{"t":"DRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-06-24",64.7176,71.6517,64.7176,64.7176,699.0],["1985-06-25",69.3403,73.963,69.3403,69.3403,640.0],["1985-06-26",69.3403,71.6517,67.029,67.029,128.0],["1985-06-27",73.963,76.2744,73.963,73.963,7216.0],["1985-06-28",73.963,76.2744,73.963,73.963,267.0],["1985-07-01",73.963,76.2744,73.963,73.963,53.0],["1985-07-02",73.963,76.2744,73.963,73.963,480.0],["1985-07-03",73.963,73.963,73.963,73.963,0.0],["1985-07-05",73.963,73.963,73.963,73.963,0.0],["1985-07-08",73.963,76.2744,73.963,73.963,373.0],["1985-07-09",73.963,78.5857,73.963,73.963,4192.0],["1985-07-10",73.963,76.2744,69.3403,69.3403,453.0],["1985-07-11",69.3403,76.2744,69.3403,69.3403,1440.0],["1985-07-12",69.3403,76.2744,69.3403,69.3403,160.0],["1985-07-15",69.3403,76.2744,69.3403,69.3403,640.0],["1985-07-16",69.3403,76.2744,69.3403,69.3403,560.0],["1985-07-17",69.3403,76.2744,69.3403,69.3403,1696.0],["1985-07-18",69.3403,76.2744,69.3403,69.3403,283.0],["1985-07-19",69.3403,76.2744,69.3403,69.3403,709.0],["1985-07-22",69.3403,76.2744,69.3403,69.3403,992.0],["1985-07-23",69.3403,69.3403,69.3403,69.3403,0.0],["1985-07-24",69.3403,73.963,69.3403,69.3403,421.0],["1985-07-25",69.3403,73.963,69.3403,69.3403,139.0],["1985-07-26",69.3403,73.963,69.3403,69.3403,267.0],["1985-07-29",69.3403,73.963,69.3403,69.3403,80.0],["1985-07-30",69.3403,73.963,69.3403,69.3403,320.0],["1985-07-31",69.3403,73.963,69.3403,69.3403,160.0],["1985-08-01",69.3403,73.963,69.3403,69.3403,107.0],["1985-08-02",69.3403,73.963,69.3403,69.3403,160.0],["1985-08-05",69.3403,73.963,69.3403,69.3403,53.0],["1985-08-06",69.3403,73.963,69.3403,69.3403,53.0],["1985-08-07",69.3403,73.963,69.3403,69.3403,53.0],["1985-08-08",69.3403,69.3403,69.3403,69.3403,0.0],["1985-08-09",69.3403,73.963,69.3403,69.3403,576.0],["1985-08-12",69.3403,73.963,69.3403,69.3403,443.0],["1985-08-13",69.3403,73.963,69.3403,69.3403,21.0],["1985-08-14",69.3403,73.963,69.3403,69.3403,144.0],["1985-08-15",69.3403,73.963,69.3403,69.3403,107.0],["1985-08-16",69.3403,73.963,69.3403,69.3403,43.0],["1985-08-19",69.3403,73.963,69.3403,69.3403,192.0],["1985-08-20",69.3403,73.963,69.3403,69.3403,32.0],["1985-08-21",69.3403,73.963,69.3403,69.3403,213.0],["1985-08-22",69.3403,73.963,69.3403,69.3403,587.0],["1985-08-23",69.3403,73.963,69.3403,69.3403,112.0],["1985-08-26",69.3403,69.3403,69.3403,69.3403,0.0],["1985-08-27",69.3403,73.963,69.3403,69.3403,267.0],["1985-08-28",69.3403,73.963,69.3403,69.3403,597.0],["1985-08-29",69.3403,73.963,67.029,67.029,533.0],["1985-08-30",67.029,73.963,67.029,67.029,80.0],["1985-09-03",67.029,73.963,67.029,67.029,3120.0],["1985-09-04",67.029,73.963,67.029,67.029,453.0],["1985-09-05",67.029,73.963,67.029,67.029,533.0],["1985-09-06",67.029,73.963,67.029,67.029,75.0],["1985-09-09",67.029,73.963,67.029,67.029,1627.0],["1985-09-10",67.029,73.963,67.029,67.029,277.0],["1985-09-11",67.029,73.963,67.029,67.029,427.0],["1985-09-12",67.029,73.963,67.029,67.029,53.0],["1985-09-13",67.029,73.963,67.029,67.029,155.0],["1985-09-16",67.029,71.6517,67.029,67.029,181.0],["1985-09-17",67.029,71.6517,67.029,67.029,1173.0],["1985-09-18",67.029,71.6517,67.029,67.029,320.0],["1985-09-19",67.029,71.6517,67.029,67.029,16.0],["1985-09-20",67.029,71.6517,67.029,67.029,267.0],["1985-09-23",67.029,67.029,67.029,67.029,0.0],["1985-09-24",67.029,71.6517,67.029,67.029,53.0],["1985-09-25",67.029,67.029,67.029,67.029,0.0],["1985-09-26",67.029,67.029,67.029,67.029,0.0],["1985-09-30",67.029,71.6517,67.029,67.029,1360.0],["1985-10-01",67.029,67.029,67.029,67.029,0.0],["1985-10-02",67.029,71.6517,67.029,67.029,107.0],["1985-10-03",67.029,71.6517,67.029,67.029,213.0],["1985-10-04",67.029,71.6517,67.029,67.029,469.0],["1985-10-07",67.029,71.6517,67.029,67.029,240.0],["1985-10-08",67.029,71.6517,67.029,67.029,240.0],["1985-10-09",67.029,71.6517,67.029,67.029,53.0],["1985-10-10",67.029,67.029,67.029,67.029,0.0],["1985-10-11",67.029,71.6517,67.029,67.029,80.0],["1985-10-14",67.029,67.029,67.029,67.029,0.0],["1985-10-15",67.029,71.6517,67.029,67.029,64.0],["1985-10-16",67.029,71.6517,67.029,67.029,5.0],["1985-10-17",71.6517,76.2744,71.6517,71.6517,373.0],["1985-10-18",71.6517,76.2744,71.6517,71.6517,320.0],["1985-10-21",71.6517,71.6517,71.6517,71.6517,0.0],["1985-10-22",71.6517,76.2744,71.6517,71.6517,149.0],["1985-10-23",71.6517,71.6517,71.6517,71.6517,0.0],["1985-10-24",71.6517,76.2744,71.6517,71.6517,267.0],["1985-10-25",71.6517,76.2744,71.6517,71.6517,53.0],["1985-10-28",71.6517,76.2744,71.6517,71.6517,267.0],["1985-10-29",71.6517,76.2744,71.6517,71.6517,27.0],["1985-10-30",71.6517,71.6517,71.6517,71.6517,0.0],["1985-10-31",71.6517,76.2744,71.6517,71.6517,373.0],["1985-11-01",71.6517,76.2744,71.6517,71.6517,32.0],["1985-11-04",71.6517,76.2744,71.6517,71.6517,32.0],["1985-11-05",71.6517,76.2744,71.6517,71.6517,229.0],["1985-11-06",71.6517,73.963,69.3403,69.3403,480.0],["1985-11-07",69.3403,73.963,67.029,67.029,293.0],["1985-11-08",69.3403,71.6517,69.3403,69.3403,213.0],["1985-11-11",69.3403,71.6517,69.3403,69.3403,320.0],["1985-11-12",69.3403,69.3403,69.3403,69.3403,0.0],["1985-11-13",69.3403,71.6517,69.3403,69.3403,53.0],["1985-11-14",69.3403,71.6517,67.029,67.029,437.0],["1985-11-15",67.029,71.6517,64.7176,64.7176,160.0],["1985-11-18",64.7176,71.6517,64.7176,64.7176,53.0],["1985-11-19",64.7176,71.6517,64.7176,64.7176,1333.0],["1985-11-20",64.7176,71.6517,64.7176,64.7176,21.0],["1985-11-21",64.7176,71.6517,64.7176,64.7176,2667.0],["1985-11-22",64.7176,71.6517,64.7176,64.7176,1600.0],["1985-11-25",64.7176,69.3403,64.7176,64.7176,69.0],["1985-11-26",64.7176,69.3403,64.7176,64.7176,203.0],["1985-11-27",64.7176,69.3403,64.7176,64.7176,37.0],["1985-11-29",64.7176,69.3403,64.7176,64.7176,267.0],["1985-12-02",64.7176,69.3403,64.7176,64.7176,53.0],["1985-12-03",64.7176,69.3403,64.7176,64.7176,27.0],["1985-12-04",64.7176,69.3403,64.7176,64.7176,107.0],["1985-12-05",64.7176,64.7176,64.7176,64.7176,0.0],["1985-12-06",64.7176,69.3403,64.7176,64.7176,1653.0],["1985-12-09",64.7176,69.3403,64.7176,64.7176,160.0],["1985-12-10",64.7176,64.7176,64.7176,64.7176,0.0],["1985-12-11",64.7176,69.3403,64.7176,64.7176,133.0],["1985-12-12",64.7176,69.3403,64.7176,64.7176,1627.0],["1985-12-13",64.7176,69.3403,62.4063,62.4063,1717.0],["1985-12-16",62.4063,67.029,62.4063,62.4063,1061.0],["1985-12-17",62.4063,67.029,62.4063,62.4063,293.0],["1985-12-18",62.4063,67.029,62.4063,62.4063,21.0],["1985-12-19",62.4063,67.029,62.4063,62.4063,2133.0],["1985-12-20",62.4063,67.029,62.4063,62.4063,7413.0],["1985-12-23",62.4063,67.029,62.4063,62.4063,123.0],["1985-12-24",62.4063,62.4063,62.4063,62.4063,0.0],["1985-12-26",62.4063,67.029,62.4063,62.4063,59.0],["1985-12-27",62.4063,67.029,62.4063,62.4063,320.0],["1985-12-30",62.4063,62.4063,62.4063,62.4063,0.0],["1985-12-31",62.4063,67.029,62.4063,62.4063,789.0],["1986-01-02",62.4063,67.029,62.4063,62.4063,16.0],["1986-01-03",62.4063,67.029,62.4063,62.4063,197.0],["1986-01-06",62.4063,67.029,62.4063,62.4063,16.0],["1986-01-07",62.4063,67.029,62.4063,62.4063,53.0],["1986-01-08",62.4063,67.029,62.4063,62.4063,53.0],["1986-01-09",64.7176,67.029,64.7176,64.7176,6523.0],["1986-01-10",67.029,69.3403,67.029,67.029,1376.0],["1986-01-13",67.029,67.029,67.029,67.029,0.0],["1986-01-14",67.029,67.029,67.029,67.029,0.0],["1986-01-15",69.3403,73.963,69.3403,69.3403,1333.0],["1986-01-16",69.3403,73.963,69.3403,69.3403,53.0],["1986-01-17",69.3403,69.3403,69.3403,69.3403,0.0],["1986-01-20",69.3403,76.2744,69.3403,69.3403,960.0],["1986-01-21",73.963,78.5857,73.963,73.963,3317.0],["1986-01-22",76.2744,78.5857,76.2744,76.2744,309.0],["1986-01-23",76.2744,78.5857,76.2744,76.2744,357.0],["1986-01-24",76.2744,78.5857,76.2744,76.2744,96.0],["1986-01-27",76.2744,78.5857,73.963,73.963,2496.0],["1986-01-28",73.963,78.5857,73.963,73.963,1824.0],["1986-01-29",73.963,78.5857,73.963,73.963,1227.0],["1986-01-30",73.963,78.5857,73.963,73.963,1621.0],["1986-01-31",73.963,73.963,73.963,73.963,0.0],["1986-02-03",73.963,78.5857,73.963,73.963,11.0],["1986-02-04",73.963,76.2744,73.963,73.963,107.0],["1986-02-05",73.963,76.2744,73.963,73.963,1541.0],["1986-02-06",73.963,76.2744,73.963,73.963,827.0],["1986-02-07",73.963,76.2744,73.963,73.963,85.0],["1986-02-10",73.963,73.963,73.963,73.963,0.0],["1986-02-11",73.963,76.2744,73.963,73.963,1600.0],["1986-02-12",73.963,73.963,73.963,73.963,0.0],["1986-02-13",73.963,76.2744,73.963,73.963,469.0],["1986-02-14",73.963,73.963,73.963,73.963,0.0],["1986-02-18",76.2744,78.5857,76.2744,76.2744,1280.0],["1986-02-19",76.2744,78.5857,76.2744,76.2744,320.0],["1986-02-20",76.2744,78.5857,76.2744,76.2744,395.0],["1986-02-21",76.2744,78.5857,76.2744,76.2744,507.0],["1986-02-24",76.2744,78.5857,76.2744,76.2744,341.0],["1986-02-25",76.2744,78.5857,76.2744,76.2744,432.0],["1986-02-26",76.2744,78.5857,76.2744,76.2744,949.0],["1986-02-27",76.2744,78.5857,76.2744,76.2744,69.0],["1986-02-28",76.2744,78.5857,76.2744,76.2744,357.0],["1986-03-03",76.2744,78.5857,76.2744,76.2744,203.0],["1986-03-04",76.2744,76.2744,76.2744,76.2744,0.0],["1986-03-05",76.2744,78.5857,76.2744,76.2744,219.0],["1986-03-06",76.2744,76.2744,76.2744,76.2744,0.0],["1986-03-07",76.2744,78.5857,76.2744,76.2744,53.0],["1986-03-10",76.2744,76.2744,76.2744,76.2744,0.0],["1986-03-11",76.2744,78.5857,76.2744,76.2744,37.0],["1986-03-12",76.2744,78.5857,76.2744,76.2744,80.0],["1986-03-13",76.2744,78.5857,73.963,73.963,672.0],["1986-03-14",73.963,73.963,73.963,73.963,0.0],["1986-03-17",73.963,78.5857,73.963,73.963,907.0],["1986-03-18",73.963,78.5857,73.963,73.963,32.0],["1986-03-19",73.963,78.5857,73.963,73.963,1344.0],["1986-03-20",73.963,78.5857,73.963,73.963,373.0],["1986-03-21",73.963,78.5857,73.963,73.963,213.0],["1986-03-24",73.963,78.5857,73.963,73.963,693.0],["1986-03-25",73.963,78.5857,73.963,73.963,480.0],["1986-03-26",73.963,78.5857,73.963,73.963,80.0],["1986-03-27",73.963,78.5857,73.963,73.963,91.0],["1986-03-31",73.963,73.963,73.963,73.963,0.0],["1986-04-01",73.963,78.5857,73.963,73.963,11.0],["1986-04-02",73.963,78.5857,73.963,73.963,85.0],["1986-04-03",73.963,78.5857,73.963,73.963,53.0],["1986-04-04",73.963,76.2744,73.963,73.963,11.0],["1986-04-07",73.963,76.2744,73.963,73.963,27.0],["1986-04-08",73.963,76.2744,73.963,73.963,363.0],["1986-04-09",73.963,76.2744,71.6517,71.6517,533.0],["1986-04-10",71.6517,76.2744,71.6517,71.6517,267.0],["1986-04-11",71.6517,76.2744,71.6517,71.6517,267.0],["1986-04-14",71.6517,71.6517,67.029,67.029,325.0],["1986-04-15",67.029,71.6517,67.029,67.029,21.0],["1986-04-16",67.029,71.6517,67.029,67.029,101.0],["1986-04-17",67.029,71.6517,67.029,67.029,336.0],["1986-04-18",67.029,71.6517,67.029,67.029,368.0],["1986-04-21",67.029,71.6517,67.029,67.029,48.0],["1986-04-22",67.029,71.6517,67.029,67.029,5.0],["1986-04-23",67.029,67.029,67.029,67.029,0.0],["1986-04-24",67.029,71.6517,67.029,67.029,208.0],["1986-04-25",67.029,67.029,67.029,67.029,0.0],["1986-04-28",67.029,67.029,67.029,67.029,0.0],["1986-04-29",67.029,67.029,67.029,67.029,0.0],["1986-04-30",67.029,69.3403,67.029,67.029,683.0],["1986-05-01",67.029,69.3403,67.029,67.029,336.0],["1986-05-02",67.029,69.3403,67.029,67.029,560.0],["1986-05-05",67.029,69.3403,67.029,67.029,53.0],["1986-05-06",67.029,69.3403,67.029,67.029,373.0],["1986-05-07",67.029,69.3403,67.029,67.029,53.0],["1986-05-08",67.029,69.3403,67.029,67.029,53.0],["1986-05-09",67.029,69.3403,67.029,67.029,80.0],["1986-05-12",67.029,69.3403,67.029,67.029,59.0],["1986-05-13",67.029,69.3403,67.029,67.029,32.0],["1986-05-14",67.029,69.3403,67.029,67.029,21.0],["1986-05-15",67.029,69.3403,67.029,67.029,64.0],["1986-05-16",67.029,69.3403,67.029,67.029,213.0],["1986-05-19",67.029,69.3403,67.029,67.029,96.0],["1986-05-20",67.029,67.029,67.029,67.029,0.0],["1986-05-21",67.029,67.029,67.029,67.029,0.0],["1986-05-22",67.029,69.3403,67.029,67.029,464.0],["1986-05-23",67.029,69.3403,64.7176,64.7176,240.0],["1986-05-27",64.7176,67.029,64.7176,64.7176,176.0],["1986-05-28",64.7176,67.029,64.7176,64.7176,2133.0],["1986-05-29",64.7176,67.029,64.7176,64.7176,11.0],["1986-05-30",64.7176,67.029,64.7176,64.7176,37.0],["1986-06-02",64.7176,67.029,64.7176,64.7176,11.0],["1986-06-03",64.7176,67.029,64.7176,64.7176,37.0],["1986-06-04",64.7176,67.029,64.7176,64.7176,80.0],["1986-06-05",64.7176,69.3403,64.7176,64.7176,539.0],["1986-06-06",64.7176,69.3403,64.7176,64.7176,2944.0],["1986-06-09",64.7176,64.7176,64.7176,64.7176,0.0],["1986-06-10",64.7176,69.3403,64.7176,64.7176,2133.0],["1986-06-11",64.7176,69.3403,64.7176,64.7176,603.0],["1986-06-12",64.7176,64.7176,64.7176,64.7176,0.0],["1986-06-13",67.029,69.3403,67.029,67.029,160.0],["1986-06-16",67.029,69.3403,67.029,67.029,96.0],["1986-06-17",67.029,69.3403,67.029,67.029,293.0],["1986-06-18",69.3403,71.6517,69.3403,69.3403,3136.0],["1986-06-19",69.3403,71.6517,69.3403,69.3403,896.0],["1986-06-20",69.3403,71.6517,69.3403,69.3403,341.0],["1986-06-23",69.3403,71.6517,69.3403,69.3403,459.0],["1986-06-24",69.3403,71.6517,69.3403,69.3403,2069.0],["1986-06-25",69.3403,71.6517,69.3403,69.3403,224.0],["1986-06-26",69.3403,71.6517,69.3403,69.3403,923.0],["1986-06-27",69.3403,71.6517,69.3403,69.3403,736.0],["1986-06-30",69.3403,71.6517,69.3403,69.3403,2165.0],["1986-07-01",69.3403,71.6517,67.029,67.029,469.0],["1986-07-02",67.029,71.6517,67.029,67.029,219.0],["1986-07-03",67.029,71.6517,67.029,67.029,139.0],["1986-07-07",67.029,71.6517,67.029,67.029,331.0],["1986-07-08",67.029,71.6517,67.029,67.029,331.0],["1986-07-09",67.029,71.6517,67.029,67.029,272.0],["1986-07-10",67.029,71.6517,67.029,67.029,421.0],["1986-07-11",67.029,71.6517,67.029,67.029,832.0],["1986-07-14",67.029,71.6517,62.4063,62.4063,704.0],["1986-07-15",62.4063,67.029,62.4063,62.4063,267.0],["1986-07-16",62.4063,64.7176,60.095,60.095,341.0],["1986-07-17",60.095,62.4063,55.4723,55.4723,363.0],["1986-07-18",55.4723,62.4063,55.4723,55.4723,128.0],["1986-07-21",55.4723,60.095,55.4723,55.4723,96.0],["1986-07-22",57.7836,60.095,57.7836,57.7836,331.0],["1986-07-23",57.7836,60.095,55.4723,55.4723,347.0],["1986-07-24",55.4723,60.095,55.4723,55.4723,336.0],["1986-07-25",55.4723,60.095,55.4723,55.4723,11.0],["1986-07-28",55.4723,60.095,55.4723,55.4723,219.0],["1986-07-29",55.4723,55.4723,50.8496,50.8496,91.0],["1986-07-30",50.8496,55.4723,50.8496,50.8496,123.0],["1986-07-31",50.8496,53.1609,48.5382,48.5382,352.0],["1986-08-01",48.5382,53.1609,48.5382,48.5382,43.0],["1986-08-04",48.5382,50.8496,43.9155,43.9155,320.0],["1986-08-05",43.9155,50.8496,43.9155,43.9155,176.0],["1986-08-06",43.9155,50.8496,43.9155,43.9155,69.0],["1986-08-07",43.9155,50.8496,43.9155,43.9155,107.0],["1986-08-08",43.9155,50.8496,43.9155,43.9155,80.0],["1986-08-11",43.9155,43.9155,43.9155,43.9155,0.0],["1986-08-12",43.9155,50.8496,43.9155,43.9155,112.0],["1986-08-13",46.2269,50.8496,46.2269,46.2269,325.0],["1986-08-14",46.2269,50.8496,46.2269,46.2269,112.0],["1986-08-15",46.2269,46.2269,46.2269,46.2269,0.0],["1986-08-18",46.2269,46.2269,46.2269,46.2269,0.0],["1986-08-19",46.2269,50.8496,46.2269,46.2269,85.0],["1986-08-20",46.2269,48.5382,43.9155,43.9155,213.0],["1986-08-21",43.9155,48.5382,43.9155,43.9155,101.0],["1986-08-22",43.9155,48.5382,41.6042,41.6042,368.0],["1986-08-25",41.6042,46.2269,36.9815,36.9815,320.0],["1986-08-26",36.9815,36.9815,36.9815,36.9815,0.0],["1986-08-27",36.9815,41.6042,36.9815,36.9815,171.0],["1986-08-28",36.9815,41.6042,36.9815,36.9815,75.0],["1986-08-29",36.9815,41.6042,36.9815,36.9815,203.0],["1986-09-02",36.9815,41.6042,36.9815,36.9815,331.0],["1986-09-03",36.9815,41.6042,34.6702,34.6702,923.0],["1986-09-04",34.6702,39.2929,32.3588,32.3588,240.0],["1986-09-05",32.3588,39.2929,32.3588,32.3588,235.0],["1986-09-08",36.9815,41.6042,36.9815,36.9815,1429.0],["1986-09-09",36.9815,41.6042,34.6702,34.6702,320.0],["1986-09-10",34.6702,41.6042,34.6702,34.6702,320.0],["1986-09-11",34.6702,41.6042,34.6702,34.6702,613.0],["1986-09-12",34.6702,36.9815,32.3588,32.3588,565.0],["1986-09-15",32.3588,36.9815,32.3588,32.3588,187.0],["1986-09-16",32.3588,36.9815,32.3588,32.3588,1920.0],["1986-09-17",32.3588,34.6702,32.3588,32.3588,555.0],["1986-09-18",32.3588,36.9815,32.3588,32.3588,731.0],["1986-09-19",32.3588,34.6702,32.3588,32.3588,133.0],["1986-09-22",32.3588,34.6702,32.3588,32.3588,59.0],["1986-09-23",32.3588,34.6702,30.0475,30.0475,677.0],["1986-09-24",30.0475,34.6702,30.0475,30.0475,149.0],["1986-09-25",30.0475,34.6702,27.7361,27.7361,64.0],["1986-09-26",27.7361,32.3588,27.7361,27.7361,1307.0],["1986-09-29",27.7361,32.3588,27.7361,27.7361,69.0],["1986-09-30",27.7361,32.3588,27.7361,27.7361,27.0],["1986-10-01",27.7361,32.3588,27.7361,27.7361,53.0],["1986-10-02",27.7361,32.3588,27.7361,27.7361,27.0],["1986-10-03",27.7361,32.3588,27.7361,27.7361,608.0],["1986-10-06",27.7361,32.3588,27.7361,27.7361,229.0],["1986-10-07",30.0475,36.9815,30.0475,30.0475,715.0],["1986-10-08",30.0475,36.9815,30.0475,30.0475,107.0],["1986-10-09",30.0475,34.6702,30.0475,30.0475,240.0],["1986-10-10",30.0475,34.6702,30.0475,30.0475,331.0],["1986-10-13",30.0475,34.6702,30.0475,30.0475,43.0],["1986-10-14",30.0475,34.6702,30.0475,30.0475,43.0],["1986-10-15",30.0475,34.6702,30.0475,30.0475,53.0],["1986-10-16",30.0475,34.6702,30.0475,30.0475,53.0],["1986-10-17",30.0475,34.6702,27.7361,27.7361,475.0],["1986-10-20",27.7361,34.6702,27.7361,27.7361,117.0],["1986-10-21",30.0475,34.6702,30.0475,30.0475,267.0],["1986-10-22",30.0475,34.6702,30.0475,30.0475,235.0],["1986-10-23",30.0475,34.6702,30.0475,30.0475,176.0],["1986-10-24",30.0475,34.6702,30.0475,30.0475,635.0],["1986-10-27",30.0475,34.6702,30.0475,30.0475,181.0],["1986-10-28",30.0475,34.6702,30.0475,30.0475,123.0],["1986-10-29",30.0475,34.6702,30.0475,30.0475,197.0],["1986-10-30",30.0475,34.6702,30.0475,30.0475,453.0],["1986-10-31",30.0475,34.6702,30.0475,30.0475,651.0],["1986-11-03",30.0475,34.6702,30.0475,30.0475,144.0],["1986-11-04",30.0475,34.6702,30.0475,30.0475,11.0],["1986-11-05",30.0475,34.6702,30.0475,30.0475,53.0],["1986-11-06",30.0475,34.6702,30.0475,30.0475,1424.0],["1986-11-07",30.0475,34.6702,30.0475,30.0475,85.0],["1986-11-10",30.0475,34.6702,30.0475,30.0475,149.0],["1986-11-11",30.0475,34.6702,30.0475,30.0475,53.0],["1986-11-12",30.0475,34.6702,30.0475,30.0475,171.0],["1986-11-13",30.0475,34.6702,30.0475,30.0475,21.0],["1986-11-14",30.0475,34.6702,30.0475,30.0475,80.0],["1986-11-17",30.0475,34.6702,27.7361,27.7361,869.0],["1986-11-18",30.0475,34.6702,30.0475,30.0475,208.0],["1986-11-19",30.0475,34.6702,30.0475,30.0475,1099.0],["1986-11-20",30.0475,34.6702,30.0475,30.0475,859.0],["1986-11-21",30.0475,34.6702,30.0475,30.0475,827.0],["1986-11-24",30.0475,34.6702,30.0475,30.0475,187.0],["1986-11-25",30.0475,34.6702,27.7361,27.7361,171.0],["1986-11-26",27.7361,34.6702,27.7361,27.7361,27.0],["1986-11-28",27.7361,27.7361,27.7361,27.7361,0.0],["1986-12-01",27.7361,34.6702,27.7361,27.7361,853.0],["1986-12-02",27.7361,32.3588,27.7361,27.7361,107.0],["1986-12-03",27.7361,32.3588,27.7361,27.7361,347.0],["1986-12-04",27.7361,32.3588,27.7361,27.7361,11.0],["1986-12-05",27.7361,32.3588,27.7361,27.7361,208.0],["1986-12-08",27.7361,30.0475,27.7361,27.7361,1029.0],["1986-12-09",27.7361,27.7361,24.2691,24.2691,747.0],["1986-12-10",24.2691,27.7361,24.2691,24.2691,432.0],["1986-12-11",25.4248,27.7361,25.4248,25.4248,496.0],["1986-12-12",25.4248,27.7361,25.4248,25.4248,107.0],["1986-12-15",25.4248,27.7361,25.4248,25.4248,1184.0],["1986-12-16",25.4248,27.7361,25.4248,25.4248,5.0],["1986-12-17",25.4248,27.7361,25.4248,25.4248,635.0],["1986-12-18",25.4248,27.7361,20.8021,20.8021,2187.0],["1986-12-19",20.8021,27.7361,20.8021,20.8021,2405.0],["1986-12-22",20.8021,27.7361,20.8021,20.8021,475.0],["1986-12-23",20.8021,27.7361,20.8021,20.8021,2896.0],["1986-12-24",20.8021,27.7361,20.8021,20.8021,709.0],["1986-12-26",20.8021,20.8021,20.8021,20.8021,0.0],["1986-12-29",20.8021,27.7361,20.8021,20.8021,283.0],["1986-12-30",20.8021,27.7361,20.8021,20.8021,997.0],["1986-12-31",20.8021,25.4248,20.8021,20.8021,475.0],["1987-01-02",20.8021,25.4248,20.8021,20.8021,203.0],["1987-01-05",20.8021,25.4248,20.8021,20.8021,37.0],["1987-01-06",20.8021,20.8021,20.8021,20.8021,0.0],["1987-01-07",20.8021,25.4248,20.8021,20.8021,1285.0],["1987-01-08",20.8021,25.4248,20.8021,20.8021,416.0],["1987-01-09",20.8021,25.4248,20.8021,20.8021,21.0],["1987-01-12",20.8021,25.4248,20.8021,20.8021,416.0],["1987-01-13",20.8021,25.4248,20.8021,20.8021,21.0],["1987-01-14",20.8021,25.4248,20.8021,20.8021,107.0],["1987-01-15",20.8021,25.4248,20.8021,20.8021,421.0],["1987-01-16",20.8021,25.4248,20.8021,20.8021,640.0],["1987-01-19",20.8021,25.4248,20.8021,20.8021,144.0],["1987-01-20",20.8021,25.4248,20.8021,20.8021,96.0],["1987-01-21",20.8021,25.4248,18.4908,18.4908,1813.0],["1987-01-22",18.4908,25.4248,18.4908,18.4908,1803.0],["1987-01-23",18.4908,25.4248,18.4908,18.4908,3232.0],["1987-01-26",18.4908,25.4248,18.4908,18.4908,21.0],["1987-01-27",18.4908,25.4248,18.4908,18.4908,293.0],["1987-01-28",18.4908,25.4248,18.4908,18.4908,325.0],["1987-01-29",18.4908,25.4248,18.4908,18.4908,53.0],["1987-01-30",18.4908,18.4908,18.4908,18.4908,0.0],["1987-02-02",20.8021,25.4248,20.8021,20.8021,11.0],["1987-02-03",20.8021,25.4248,20.8021,20.8021,53.0],["1987-02-04",20.8021,20.8021,20.8021,20.8021,0.0],["1987-02-05",20.8021,25.4248,20.8021,20.8021,187.0],["1987-02-06",20.8021,25.4248,20.8021,20.8021,256.0],["1987-02-09",21.9578,25.4248,21.9578,21.9578,709.0],["1987-02-10",21.9578,25.4248,21.9578,21.9578,107.0],["1987-02-11",21.9578,25.4248,21.9578,21.9578,960.0],["1987-02-12",21.9578,25.4248,21.9578,21.9578,800.0],["1987-02-13",21.9578,25.4248,21.9578,21.9578,107.0],["1987-02-17",21.9578,25.4248,21.9578,21.9578,251.0],["1987-02-18",21.9578,25.4248,21.9578,21.9578,107.0],["1987-02-19",21.9578,25.4248,21.9578,21.9578,677.0],["1987-02-20",21.9578,25.4248,21.9578,21.9578,123.0],["1987-02-23",21.9578,25.4248,21.9578,21.9578,656.0],["1987-02-24",21.9578,25.4248,21.9578,21.9578,1115.0],["1987-02-25",21.9578,24.2691,21.9578,21.9578,53.0],["1987-02-26",21.9578,24.2691,21.9578,21.9578,245.0],["1987-02-27",21.9578,24.2691,21.9578,21.9578,59.0],["1987-03-02",21.9578,24.2691,21.9578,21.9578,256.0],["1987-03-03",21.9578,24.2691,21.9578,21.9578,272.0],["1987-03-04",21.9578,24.2691,21.9578,21.9578,533.0],["1987-03-05",21.9578,24.2691,21.9578,21.9578,224.0],["1987-03-06",21.9578,24.2691,21.9578,21.9578,581.0],["1987-03-09",21.9578,24.2691,21.9578,21.9578,16.0],["1987-03-10",21.9578,24.2691,21.9578,21.9578,277.0],["1987-03-11",21.9578,24.2691,21.9578,21.9578,987.0],["1987-03-12",21.9578,24.2691,21.9578,21.9578,400.0],["1987-03-13",21.9578,21.9578,21.9578,21.9578,0.0],["1987-03-16",21.9578,24.2691,21.9578,21.9578,293.0],["1987-03-17",21.9578,26.5805,21.9578,21.9578,1483.0],["1987-03-18",21.9578,26.5805,21.9578,21.9578,1061.0],["1987-03-19",21.9578,26.5805,21.9578,21.9578,491.0],["1987-03-20",23.1134,26.5805,23.1134,23.1134,8587.0],["1987-03-23",23.1134,26.5805,23.1134,23.1134,21019.0],["1987-03-24",24.2691,27.7361,24.2691,24.2691,533.0],["1987-03-25",25.4248,32.3588,25.4248,25.4248,352.0],["1987-03-26",27.7361,32.3588,27.7361,27.7361,256.0],["1987-03-27",27.7361,32.3588,27.7361,27.7361,187.0],["1987-03-30",30.0475,34.6702,30.0475,30.0475,453.0],["1987-03-31",32.3588,36.9815,32.3588,32.3588,1008.0],["1987-04-01",32.3588,32.3588,32.3588,32.3588,0.0],["1987-04-02",32.3588,36.9815,32.3588,32.3588,976.0],["1987-04-03",32.3588,34.6702,32.3588,32.3588,1045.0],["1987-04-06",32.3588,34.6702,30.0475,30.0475,1003.0],["1987-04-07",30.0475,34.6702,30.0475,30.0475,192.0],["1987-04-08",30.0475,32.3588,30.0475,30.0475,645.0],["1987-04-09",30.0475,34.6702,30.0475,30.0475,1499.0],["1987-04-10",30.0475,30.0475,30.0475,30.0475,0.0],["1987-04-13",30.0475,34.6702,30.0475,30.0475,1467.0],["1987-04-14",30.0475,34.6702,30.0475,30.0475,640.0],["1987-04-15",30.0475,34.6702,30.0475,30.0475,1947.0],["1987-04-16",32.3588,36.9815,32.3588,32.3588,2507.0],["1987-04-20",34.6702,36.9815,34.6702,34.6702,2139.0],["1987-04-21",34.6702,34.6702,32.3588,32.3588,1408.0],["1987-04-22",32.3588,34.6702,32.3588,32.3588,1125.0],["1987-04-23",32.3588,34.6702,32.3588,32.3588,965.0],["1987-04-24",32.3588,32.3588,30.0475,30.0475,347.0],["1987-04-27",30.0475,32.3588,30.0475,30.0475,5749.0],["1987-04-28",30.0475,32.3588,30.0475,30.0475,293.0],["1987-04-29",30.0475,32.3588,30.0475,30.0475,832.0],["1987-04-30",30.0475,32.3588,30.0475,30.0475,587.0],["1987-05-01",30.0475,32.3588,30.0475,30.0475,597.0],["1987-05-04",30.0475,30.0475,25.4248,25.4248,1525.0],["1987-05-05",25.4248,25.4248,20.8021,20.8021,533.0],["1987-05-06",25.4248,30.0475,25.4248,25.4248,773.0],["1987-05-07",27.7361,30.0475,27.7361,27.7361,811.0],["1987-05-08",27.7361,30.0475,27.7361,27.7361,1205.0],["1987-05-11",27.7361,30.0475,25.4248,25.4248,160.0],["1987-05-12",25.4248,30.0475,25.4248,25.4248,267.0],["1987-05-13",25.4248,30.0475,25.4248,25.4248,187.0],["1987-05-14",25.4248,30.0475,25.4248,25.4248,661.0],["1987-05-15",25.4248,27.7361,25.4248,25.4248,107.0],["1987-05-18",25.4248,27.7361,25.4248,25.4248,213.0],["1987-05-19",25.4248,28.8918,25.4248,25.4248,576.0],["1987-05-20",25.4248,28.8918,25.4248,25.4248,747.0],["1987-05-21",25.4248,28.8918,25.4248,25.4248,693.0],["1987-05-22",25.4248,28.8918,25.4248,25.4248,16.0],["1987-05-26",25.4248,28.8918,25.4248,25.4248,603.0],["1987-05-27",25.4248,28.8918,25.4248,25.4248,27.0],["1987-05-28",25.4248,28.8918,25.4248,25.4248,2187.0],["1987-05-29",25.4248,28.8918,25.4248,25.4248,763.0],["1987-06-01",27.7361,30.0475,27.7361,27.7361,523.0],["1987-06-02",27.7361,30.0475,27.7361,27.7361,53.0],["1987-06-03",27.7361,30.0475,27.7361,27.7361,133.0],["1987-06-04",27.7361,30.0475,27.7361,27.7361,112.0],["1987-06-05",30.0475,32.3588,30.0475,30.0475,1621.0],["1987-06-08",30.0475,32.3588,30.0475,30.0475,731.0],["1987-06-09",30.0475,32.3588,30.0475,30.0475,1195.0],["1987-06-10",30.0475,32.3588,27.7361,27.7361,277.0],["1987-06-11",27.7361,27.7361,27.7361,27.7361,0.0],["1987-06-12",27.7361,32.3588,27.7361,27.7361,69.0],["1987-06-15",27.7361,32.3588,27.7361,27.7361,315.0],["1987-06-16",27.7361,30.0475,27.7361,27.7361,656.0],["1987-06-17",27.7361,30.0475,27.7361,27.7361,453.0],["1987-06-18",27.7361,30.0475,27.7361,27.7361,283.0],["1987-06-19",27.7361,27.7361,25.4248,25.4248,160.0],["1987-06-22",25.4248,27.7361,25.4248,25.4248,581.0],["1987-06-23",25.4248,27.7361,23.1134,23.1134,549.0],["1987-06-24",23.1134,25.4248,23.1134,23.1134,453.0],["1987-06-25",23.1134,25.4248,23.1134,23.1134,37.0],["1987-06-26",23.1134,25.4248,23.1134,23.1134,219.0],["1987-06-29",23.1134,25.4248,23.1134,23.1134,293.0],["1987-06-30",23.1134,25.4248,23.1134,23.1134,320.0],["1987-07-01",23.1134,25.4248,23.1134,23.1134,155.0],["1987-07-02",23.1134,25.4248,23.1134,23.1134,37.0],["1987-07-06",23.1134,25.4248,23.1134,23.1134,21.0],["1987-07-07",23.1134,25.4248,23.1134,23.1134,651.0],["1987-07-08",23.1134,27.7361,23.1134,23.1134,347.0],["1987-07-09",27.7361,28.8918,27.7361,27.7361,3413.0],["1987-07-10",27.7361,30.0475,27.7361,27.7361,4267.0],["1987-07-13",27.7361,30.0475,27.7361,27.7361,27.0],["1987-07-14",27.7361,30.0475,27.7361,27.7361,1760.0],["1987-07-15",27.7361,30.0475,27.7361,27.7361,533.0],["1987-07-16",27.7361,30.0475,27.7361,27.7361,880.0],["1987-07-17",27.7361,31.2031,27.7361,27.7361,875.0],["1987-07-20",28.8918,31.2031,28.8918,28.8918,208.0],["1987-07-21",28.8918,31.2031,28.8918,28.8918,176.0],["1987-07-22",28.8918,31.2031,28.8918,28.8918,133.0],["1987-07-23",28.8918,31.2031,28.8918,28.8918,405.0],["1987-07-24",28.8918,31.2031,28.8918,28.8918,576.0],["1987-07-27",28.8918,31.2031,27.7361,27.7361,859.0],["1987-07-28",27.7361,31.2031,27.7361,27.7361,37.0],["1987-07-29",27.7361,33.5145,27.7361,27.7361,1573.0],["1987-07-30",27.7361,32.3588,27.7361,27.7361,27.0],["1987-07-31",27.7361,31.2031,27.7361,27.7361,373.0],["1987-08-03",27.7361,31.2031,27.7361,27.7361,155.0],["1987-08-04",27.7361,30.0475,27.7361,27.7361,453.0],["1987-08-05",27.7361,34.6702,27.7361,27.7361,272.0],["1987-08-06",27.7361,34.6702,27.7361,27.7361,240.0],["1987-08-07",27.7361,27.7361,27.7361,27.7361,0.0],["1987-08-10",27.7361,34.6702,27.7361,27.7361,37.0],["1987-08-11",27.7361,34.6702,27.7361,27.7361,267.0],["1987-08-12",27.7361,32.3588,27.7361,27.7361,133.0],["1987-08-13",27.7361,30.0475,27.7361,27.7361,133.0],["1987-08-14",27.7361,30.0475,27.7361,27.7361,256.0],["1987-08-17",27.7361,27.7361,25.4248,25.4248,421.0],["1987-08-18",25.4248,27.7361,23.1134,23.1134,213.0],["1987-08-19",23.1134,27.7361,23.1134,23.1134,336.0],["1987-08-20",23.1134,27.7361,23.1134,23.1134,213.0],["1987-08-21",23.1134,27.7361,23.1134,23.1134,683.0],["1987-08-24",23.1134,27.7361,23.1134,23.1134,341.0],["1987-08-25",23.1134,27.7361,20.8021,20.8021,5296.0],["1987-08-26",20.8021,27.7361,20.8021,20.8021,267.0],["1987-08-27",20.8021,27.7361,20.8021,20.8021,128.0],["1987-08-28",20.8021,27.7361,20.8021,20.8021,107.0],["1987-08-31",20.8021,25.4248,20.8021,20.8021,171.0],["1987-09-01",20.8021,25.4248,20.8021,20.8021,720.0],["1987-09-02",20.8021,25.4248,20.8021,20.8021,112.0],["1987-09-03",20.8021,25.4248,20.8021,20.8021,277.0],["1987-09-04",20.8021,25.4248,20.8021,20.8021,96.0],["1987-09-08",20.8021,25.4248,18.4908,18.4908,827.0],["1987-09-09",18.4908,25.4248,18.4908,18.4908,603.0],["1987-09-10",18.4908,25.4248,18.4908,18.4908,27.0],["1987-09-11",20.8021,24.2691,20.8021,20.8021,5.0],["1987-09-14",20.8021,25.4248,20.8021,20.8021,128.0],["1987-09-15",20.8021,25.4248,20.8021,20.8021,112.0],["1987-09-16",20.8021,25.4248,20.8021,20.8021,251.0],["1987-09-17",20.8021,25.4248,20.8021,20.8021,139.0],["1987-09-18",20.8021,25.4248,20.8021,20.8021,245.0],["1987-09-21",20.8021,25.4248,20.8021,20.8021,213.0],["1987-09-22",20.8021,25.4248,20.8021,20.8021,53.0],["1987-09-23",20.8021,25.4248,20.8021,20.8021,112.0],["1987-09-24",20.8021,20.8021,20.8021,20.8021,0.0],["1987-09-25",21.9578,25.4248,21.9578,21.9578,27.0],["1987-09-28",21.9578,25.4248,21.9578,21.9578,5120.0],["1987-09-29",21.9578,25.4248,21.9578,21.9578,21.0],["1987-09-30",21.9578,25.4248,21.9578,21.9578,197.0],["1987-10-01",21.9578,25.4248,21.9578,21.9578,373.0],["1987-10-02",21.9578,25.4248,21.9578,21.9578,53.0],["1987-10-05",21.9578,25.4248,21.9578,21.9578,53.0],["1987-10-06",21.9578,25.4248,21.9578,21.9578,400.0],["1987-10-07",21.9578,25.4248,21.9578,21.9578,48.0],["1987-10-08",21.9578,25.4248,20.8021,20.8021,213.0],["1987-10-09",20.8021,25.4248,19.6464,19.6464,2555.0],["1987-10-12",19.6464,23.1134,19.6464,19.6464,160.0],["1987-10-13",19.6464,23.1134,19.6464,19.6464,704.0],["1987-10-14",19.6464,23.1134,19.6464,19.6464,107.0],["1987-10-15",19.6464,23.1134,19.6464,19.6464,16.0],["1987-10-16",19.6464,23.1134,19.6464,19.6464,69.0],["1987-10-19",19.6464,20.8021,16.1794,16.1794,133.0],["1987-10-20",16.1794,18.4908,13.8681,13.8681,699.0],["1987-10-21",13.8681,18.4908,13.8681,13.8681,123.0],["1987-10-22",13.8681,16.1794,11.5567,11.5567,1829.0],["1987-10-23",13.8681,16.1794,13.8681,13.8681,560.0],["1987-10-26",13.8681,16.1794,13.8681,13.8681,4667.0],["1987-10-27",13.8681,20.8021,13.8681,13.8681,6187.0],["1987-10-28",16.1794,20.8021,16.1794,16.1794,1717.0],["1987-10-29",18.4908,23.1134,18.4908,18.4908,213.0],["1987-10-30",18.4908,21.9578,18.4908,18.4908,267.0],["1987-11-02",18.4908,21.9578,18.4908,18.4908,53.0],["1987-11-03",18.4908,20.8021,17.3351,17.3351,640.0],["1987-11-04",18.4908,20.8021,18.4908,18.4908,235.0],["1987-11-05",18.4908,20.8021,18.4908,18.4908,75.0],["1987-11-06",18.4908,20.8021,18.4908,18.4908,107.0],["1987-11-09",18.4908,19.6464,17.3351,17.3351,1387.0],["1987-11-10",17.3351,19.6464,17.3351,17.3351,107.0],["1987-11-11",17.3351,19.6464,17.3351,17.3351,11.0],["1987-11-12",17.3351,19.6464,17.3351,17.3351,427.0],["1987-11-13",18.4908,23.1134,18.4908,18.4908,101.0],["1987-11-16",18.4908,18.4908,18.4908,18.4908,0.0],["1987-11-17",18.4908,18.4908,18.4908,18.4908,0.0],["1987-11-18",18.4908,21.9578,18.4908,18.4908,53.0],["1987-11-19",18.4908,21.9578,18.4908,18.4908,80.0],["1987-11-20",18.4908,23.1134,17.3351,17.3351,107.0],["1987-11-23",17.3351,23.1134,17.3351,17.3351,272.0],["1987-11-24",17.3351,23.1134,17.3351,17.3351,261.0],["1987-11-25",17.3351,20.8021,17.3351,17.3351,176.0],["1987-11-27",17.3351,20.8021,17.3351,17.3351,320.0],["1987-11-30",17.3351,20.8021,17.3351,17.3351,208.0],["1987-12-01",17.3351,18.4908,17.3351,17.3351,2944.0],["1987-12-02",17.3351,19.6464,17.3351,17.3351,267.0],["1987-12-03",17.3351,19.6464,17.3351,17.3351,96.0],["1987-12-04",17.3351,19.6464,17.3351,17.3351,400.0],["1987-12-07",17.3351,18.4908,17.3351,17.3351,213.0],["1987-12-08",17.3351,18.4908,16.1794,16.1794,96.0],["1987-12-09",16.1794,18.4908,16.1794,16.1794,37.0],["1987-12-10",16.1794,18.4908,16.1794,16.1794,27.0],["1987-12-11",16.1794,18.4908,16.1794,16.1794,731.0],["1987-12-14",16.1794,18.4908,16.1794,16.1794,693.0],["1987-12-15",16.1794,18.4908,16.1794,16.1794,320.0],["1987-12-16",16.1794,18.4908,16.1794,16.1794,75.0],["1987-12-17",16.1794,18.4908,16.1794,16.1794,288.0],["1987-12-18",16.1794,17.3351,16.1794,16.1794,1131.0],["1987-12-21",16.1794,17.3351,16.1794,16.1794,128.0],["1987-12-22",13.8681,13.8681,10.401,10.401,971.0],["1987-12-23",10.401,13.8681,10.401,10.401,43.0],["1987-12-24",13.8681,16.1794,13.8681,13.8681,507.0],["1987-12-28",13.8681,16.1794,13.8681,13.8681,821.0],["1987-12-29",13.8681,16.1794,13.8681,13.8681,389.0],["1987-12-30",17.3351,19.6464,17.3351,17.3351,2843.0],["1987-12-31",17.3351,19.6464,17.3351,17.3351,325.0],["1988-01-04",17.3351,17.3351,17.3351,17.3351,0.0],["1988-01-05",17.3351,17.3351,17.3351,17.3351,0.0],["1988-01-06",18.4908,19.6464,18.4908,18.4908,2133.0],["1988-01-07",18.4908,19.6464,18.4908,18.4908,107.0],["1988-01-08",18.4908,19.6464,18.4908,18.4908,2133.0],["1988-01-11",18.4908,19.6464,17.3351,17.3351,267.0],["1988-01-12",17.3351,17.3351,17.3351,17.3351,0.0],["1988-01-13",17.3351,19.6464,17.3351,17.3351,43.0],["1988-01-14",17.3351,19.6464,17.3351,17.3351,27.0],["1988-01-15",17.3351,19.6464,17.3351,17.3351,75.0],["1988-01-18",17.3351,19.6464,17.3351,17.3351,160.0],["1988-01-19",17.3351,19.6464,17.3351,17.3351,53.0],["1988-01-20",17.3351,19.6464,17.3351,17.3351,91.0],["1988-01-21",17.3351,19.6464,17.3351,17.3351,261.0],["1988-01-22",17.3351,19.6464,17.3351,17.3351,123.0],["1988-01-25",17.3351,19.6464,17.3351,17.3351,11.0],["1988-01-26",17.3351,19.6464,17.3351,17.3351,43.0],["1988-01-27",17.3351,19.6464,17.3351,17.3351,144.0],["1988-01-28",17.3351,19.6464,17.3351,17.3351,123.0],["1988-01-29",17.3351,19.6464,17.3351,17.3351,555.0],["1988-02-01",17.3351,19.6464,17.3351,17.3351,53.0],["1988-02-02",17.3351,19.6464,17.3351,17.3351,1541.0],["1988-02-03",17.3351,19.6464,17.3351,17.3351,587.0],["1988-02-04",17.3351,19.6464,17.3351,17.3351,53.0],["1988-02-05",17.3351,19.6464,16.1794,16.1794,507.0],["1988-02-08",16.1794,18.4908,12.7124,12.7124,453.0],["1988-02-09",12.7124,18.4908,12.7124,12.7124,91.0],["1988-02-10",12.7124,18.4908,12.7124,12.7124,560.0],["1988-02-11",13.8681,18.4908,13.8681,13.8681,107.0],["1988-02-12",13.8681,13.8681,13.8681,13.8681,0.0],["1988-02-16",13.8681,18.4908,13.8681,13.8681,107.0],["1988-02-17",13.8681,13.8681,13.8681,13.8681,0.0],["1988-02-18",13.8681,15.0237,12.7124,12.7124,283.0],["1988-02-19",12.7124,15.0237,12.7124,12.7124,80.0],["1988-02-22",12.7124,15.0237,12.7124,12.7124,128.0],["1988-02-23",12.7124,15.0237,12.7124,12.7124,64.0],["1988-02-24",12.7124,15.0237,12.7124,12.7124,32.0],["1988-02-25",13.8681,15.0237,13.8681,13.8681,107.0],["1988-02-26",13.8681,15.0237,13.8681,13.8681,5.0],["1988-02-29",15.0237,16.1794,15.0237,15.0237,2331.0],["1988-03-01",15.0237,16.1794,15.0237,15.0237,21.0],["1988-03-02",16.1794,18.4908,16.1794,16.1794,2453.0],["1988-03-03",18.4908,20.8021,18.4908,18.4908,6763.0],["1988-03-04",18.4908,20.8021,18.4908,18.4908,1397.0],["1988-03-07",18.4908,20.8021,18.4908,18.4908,251.0],["1988-03-08",18.4908,20.8021,18.4908,18.4908,2613.0],["1988-03-09",18.4908,19.6464,16.1794,16.1794,1040.0],["1988-03-10",16.1794,16.1794,16.1794,16.1794,0.0],["1988-03-11",17.3351,19.6464,17.3351,17.3351,267.0],["1988-03-14",17.3351,17.3351,17.3351,17.3351,0.0],["1988-03-15",17.3351,18.4908,16.1794,16.1794,1877.0],["1988-03-16",16.1794,16.1794,16.1794,16.1794,0.0],["1988-03-17",16.1794,18.4908,16.1794,16.1794,427.0],["1988-03-18",16.1794,18.4908,16.1794,16.1794,1867.0],["1988-03-21",16.1794,18.4908,16.1794,16.1794,533.0],["1988-03-22",16.1794,18.4908,16.1794,16.1794,75.0],["1988-03-23",17.3351,18.4908,17.3351,17.3351,603.0],["1988-03-24",17.3351,18.4908,16.1794,16.1794,373.0],["1988-03-25",16.1794,16.1794,16.1794,16.1794,0.0],["1988-03-28",16.1794,18.4908,16.1794,16.1794,59.0],["1988-03-29",16.1794,18.4908,16.1794,16.1794,1296.0],["1988-03-30",16.1794,18.4908,16.1794,16.1794,53.0],["1988-03-31",17.3351,18.4908,17.3351,17.3351,1333.0],["1988-04-04",17.3351,18.4908,16.1794,16.1794,1093.0],["1988-04-05",16.1794,18.4908,16.1794,16.1794,2400.0],["1988-04-06",17.3351,19.6464,17.3351,17.3351,1243.0],["1988-04-07",17.3351,19.6464,17.3351,17.3351,2027.0],["1988-04-08",17.3351,17.3351,17.3351,17.3351,0.0],["1988-04-11",18.4908,21.9578,18.4908,18.4908,261.0],["1988-04-12",18.4908,18.4908,18.4908,18.4908,0.0],["1988-04-13",18.4908,21.9578,18.4908,18.4908,107.0],["1988-04-14",18.4908,20.8021,18.4908,18.4908,1477.0],["1988-04-15",18.4908,20.8021,18.4908,18.4908,533.0],["1988-04-18",18.4908,20.8021,18.4908,18.4908,565.0],["1988-04-19",18.4908,20.8021,18.4908,18.4908,336.0],["1988-04-20",19.6464,20.8021,19.6464,19.6464,1291.0],["1988-04-21",19.6464,21.9578,19.6464,19.6464,517.0],["1988-04-22",19.6464,21.9578,19.6464,19.6464,1360.0],["1988-04-25",20.8021,21.9578,20.8021,20.8021,213.0],["1988-04-26",20.8021,21.9578,20.8021,20.8021,693.0],["1988-04-27",20.8021,21.9578,20.8021,20.8021,1387.0],["1988-04-28",20.8021,21.9578,20.8021,20.8021,587.0],["1988-04-29",20.8021,21.9578,19.6464,19.6464,2800.0],["1988-05-02",19.6464,20.8021,18.4908,18.4908,2133.0],["1988-05-03",18.4908,20.8021,18.4908,18.4908,885.0],["1988-05-04",18.4908,20.8021,18.4908,18.4908,533.0],["1988-05-05",18.4908,20.8021,18.4908,18.4908,187.0],["1988-05-06",18.4908,20.8021,18.4908,18.4908,53.0],["1988-05-09",18.4908,18.4908,18.4908,18.4908,0.0],["1988-05-10",18.4908,18.4908,18.4908,18.4908,0.0],["1988-05-11",18.4908,20.8021,18.4908,18.4908,16.0],["1988-05-12",18.4908,20.8021,18.4908,18.4908,491.0],["1988-05-13",18.4908,20.8021,18.4908,18.4908,53.0],["1988-05-16",18.4908,20.8021,18.4908,18.4908,2213.0],["1988-05-17",20.8021,23.1134,20.8021,20.8021,3360.0],["1988-05-18",20.8021,24.2691,20.8021,20.8021,331.0],["1988-05-19",20.8021,21.9578,20.8021,20.8021,309.0],["1988-05-20",20.8021,21.9578,20.8021,20.8021,1349.0],["1988-05-23",20.8021,21.9578,20.8021,20.8021,1280.0],["1988-05-24",20.8021,21.9578,20.8021,20.8021,21.0],["1988-05-25",20.8021,20.8021,20.8021,20.8021,0.0],["1988-05-26",20.8021,21.9578,20.8021,20.8021,437.0],["1988-05-27",20.8021,21.9578,20.8021,20.8021,667.0],["1988-05-31",20.8021,21.9578,20.8021,20.8021,1493.0],["1988-06-01",21.9578,23.1134,21.9578,21.9578,1093.0],["1988-06-02",21.9578,23.1134,21.9578,21.9578,213.0],["1988-06-03",21.9578,23.1134,20.8021,20.8021,619.0],["1988-06-06",20.8021,23.1134,20.8021,20.8021,533.0],["1988-06-07",20.8021,23.1134,20.8021,20.8021,747.0],["1988-06-08",20.8021,23.1134,20.8021,20.8021,37.0],["1988-06-09",20.8021,23.1134,20.8021,20.8021,267.0],["1988-06-10",20.8021,21.9578,20.8021,20.8021,181.0],["1988-06-13",20.8021,21.9578,20.8021,20.8021,224.0],["1988-06-14",23.1134,24.2691,23.1134,23.1134,4267.0],["1988-06-15",24.2691,25.4248,24.2691,24.2691,1072.0],["1988-06-16",24.2691,25.4248,24.2691,24.2691,693.0],["1988-06-17",24.2691,25.4248,24.2691,24.2691,1413.0],["1988-06-20",25.4248,26.5805,25.4248,25.4248,4149.0],["1988-06-21",25.4248,26.5805,25.4248,25.4248,1408.0],["1988-06-22",25.4248,26.5805,25.4248,25.4248,53.0],["1988-06-23",25.4248,27.7361,25.4248,25.4248,864.0],["1988-06-24",27.7361,30.0475,27.7361,27.7361,667.0],["1988-06-27",27.7361,30.0475,27.7361,27.7361,304.0],["1988-06-28",27.7361,28.8918,27.7361,27.7361,1451.0],["1988-06-29",27.7361,28.8918,27.7361,27.7361,640.0],["1988-06-30",27.7361,28.8918,27.7361,27.7361,208.0],["1988-07-01",27.7361,28.8918,27.7361,27.7361,107.0],["1988-07-05",27.7361,28.8918,27.7361,27.7361,187.0],["1988-07-06",27.7361,27.7361,27.7361,27.7361,0.0],["1988-07-07",27.7361,28.8918,27.7361,27.7361,128.0],["1988-07-08",27.7361,28.8918,27.7361,27.7361,949.0],["1988-07-11",27.7361,28.8918,27.7361,27.7361,853.0],["1988-07-12",27.7361,28.8918,27.7361,27.7361,133.0],["1988-07-13",27.7361,28.8918,27.7361,27.7361,304.0],["1988-07-14",27.7361,28.8918,27.7361,27.7361,1707.0],["1988-07-15",27.7361,28.8918,27.7361,27.7361,517.0],["1988-07-18",27.7361,28.8918,27.7361,27.7361,805.0],["1988-07-19",27.7361,28.8918,26.5805,26.5805,624.0],["1988-07-20",28.8918,30.0475,28.8918,28.8918,2432.0],["1988-07-21",28.8918,30.0475,28.8918,28.8918,288.0],["1988-07-22",28.8918,30.0475,28.8918,28.8918,128.0],["1988-07-25",28.8918,30.0475,28.8918,28.8918,693.0],["1988-07-26",27.7361,27.7361,25.4248,25.4248,1088.0],["1988-07-27",25.4248,27.7361,25.4248,25.4248,139.0],["1988-07-28",26.5805,27.7361,26.5805,26.5805,411.0],["1988-07-29",26.5805,28.8918,26.5805,26.5805,496.0],["1988-08-01",26.5805,28.8918,26.5805,26.5805,11.0],["1988-08-02",26.5805,28.8918,26.5805,26.5805,32.0],["1988-08-03",26.5805,28.8918,26.5805,26.5805,427.0],["1988-08-04",26.5805,28.8918,26.5805,26.5805,587.0],["1988-08-05",26.5805,28.8918,26.5805,26.5805,144.0],["1988-08-08",26.5805,28.8918,26.5805,26.5805,256.0],["1988-08-09",26.5805,26.5805,25.4248,25.4248,1120.0],["1988-08-10",25.4248,26.5805,25.4248,25.4248,117.0],["1988-08-11",25.4248,26.5805,24.2691,24.2691,331.0],["1988-08-12",24.2691,26.5805,24.2691,24.2691,192.0],["1988-08-15",24.2691,24.2691,24.2691,24.2691,0.0],["1988-08-16",24.2691,25.4248,24.2691,24.2691,560.0],["1988-08-17",24.2691,25.4248,24.2691,24.2691,160.0],["1988-08-18",24.2691,25.4248,24.2691,24.2691,160.0],["1988-08-19",24.2691,25.4248,23.1134,23.1134,389.0],["1988-08-22",23.1134,23.1134,19.6464,19.6464,1413.0],["1988-08-23",19.6464,21.9578,19.6464,19.6464,875.0],["1988-08-24",19.6464,21.9578,19.6464,19.6464,53.0],["1988-08-25",19.6464,19.6464,19.6464,19.6464,0.0],["1988-08-26",19.6464,21.9578,19.6464,19.6464,53.0],["1988-08-29",20.8021,23.1134,20.8021,20.8021,1387.0],["1988-08-30",21.9578,23.1134,21.9578,21.9578,544.0],["1988-08-31",21.9578,23.1134,21.9578,21.9578,597.0],["1988-09-01",21.9578,23.1134,21.9578,21.9578,480.0],["1988-09-02",21.9578,23.1134,21.9578,21.9578,1808.0],["1988-09-06",21.9578,23.1134,20.8021,20.8021,96.0],["1988-09-07",21.9578,23.1134,21.9578,21.9578,59.0],["1988-09-08",21.9578,23.1134,21.9578,21.9578,101.0],["1988-09-09",21.9578,23.1134,21.9578,21.9578,320.0],["1988-09-12",21.9578,23.1134,21.9578,21.9578,907.0],["1988-09-13",21.9578,23.1134,21.9578,21.9578,165.0],["1988-09-14",23.1134,26.5805,23.1134,23.1134,1899.0],["1988-09-15",23.1134,25.4248,23.1134,23.1134,619.0],["1988-09-16",23.1134,25.4248,23.1134,23.1134,112.0],["1988-09-19",24.2691,26.5805,24.2691,24.2691,859.0],["1988-09-20",24.2691,25.4248,24.2691,24.2691,773.0],["1988-09-21",24.2691,25.4248,24.2691,24.2691,144.0],["1988-09-22",24.2691,25.4248,23.1134,23.1134,837.0],["1988-09-23",23.1134,25.4248,23.1134,23.1134,37.0],["1988-09-26",23.1134,25.4248,23.1134,23.1134,53.0],["1988-09-27",23.1134,25.4248,23.1134,23.1134,277.0],["1988-09-28",23.1134,24.2691,23.1134,23.1134,64.0],["1988-09-29",23.1134,24.2691,23.1134,23.1134,107.0],["1988-09-30",23.1134,24.2691,21.9578,21.9578,587.0],["1988-10-03",21.9578,21.9578,19.6464,19.6464,693.0],["1988-10-04",19.6464,21.9578,19.6464,19.6464,1088.0],["1988-10-05",19.6464,21.9578,19.6464,19.6464,16.0],["1988-10-06",19.6464,21.9578,19.6464,19.6464,299.0],["1988-10-07",19.6464,20.8021,18.4908,18.4908,821.0],["1988-10-10",18.4908,20.8021,18.4908,18.4908,53.0],["1988-10-11",19.6464,20.8021,19.6464,19.6464,747.0],["1988-10-12",19.6464,21.9578,19.6464,19.6464,533.0],["1988-10-13",19.6464,19.6464,19.6464,19.6464,0.0],["1988-10-14",19.6464,21.9578,19.6464,19.6464,59.0],["1988-10-17",19.6464,21.9578,19.6464,19.6464,43.0],["1988-10-18",19.6464,21.9578,19.6464,19.6464,400.0],["1988-10-19",23.1134,25.4248,23.1134,23.1134,1456.0],["1988-10-20",23.1134,25.4248,23.1134,23.1134,416.0],["1988-10-21",23.1134,25.4248,23.1134,23.1134,53.0],["1988-10-24",24.2691,25.4248,24.2691,24.2691,1067.0],["1988-10-25",24.2691,25.4248,23.1134,23.1134,53.0],["1988-10-26",23.1134,24.2691,23.1134,23.1134,1397.0],["1988-10-27",23.1134,25.4248,23.1134,23.1134,645.0],["1988-10-28",23.1134,25.4248,23.1134,23.1134,267.0],["1988-10-31",24.2691,26.5805,24.2691,24.2691,453.0],["1988-11-01",24.2691,25.4248,24.2691,24.2691,11.0],["1988-11-02",24.2691,26.5805,24.2691,24.2691,880.0],["1988-11-03",24.2691,26.5805,24.2691,24.2691,91.0],["1988-11-04",25.4248,26.5805,25.4248,25.4248,720.0],["1988-11-07",25.4248,26.5805,25.4248,25.4248,816.0],["1988-11-08",25.4248,27.7361,25.4248,25.4248,1125.0],["1988-11-09",25.4248,27.7361,25.4248,25.4248,325.0],["1988-11-10",25.4248,27.7361,25.4248,25.4248,1472.0],["1988-11-11",25.4248,27.7361,25.4248,25.4248,475.0],["1988-11-14",25.4248,27.7361,25.4248,25.4248,5.0],["1988-11-15",25.4248,27.7361,25.4248,25.4248,53.0],["1988-11-16",26.5805,27.7361,26.5805,26.5805,1600.0],["1988-11-17",26.5805,30.0475,26.5805,26.5805,645.0],["1988-11-18",28.8918,30.0475,28.8918,28.8918,880.0],["1988-11-21",28.8918,28.8918,26.5805,26.5805,640.0],["1988-11-22",26.5805,28.8918,26.5805,26.5805,347.0],["1988-11-23",27.7361,28.8918,27.7361,27.7361,821.0],["1988-11-25",27.7361,28.8918,27.7361,27.7361,267.0],["1988-11-28",27.7361,30.0475,27.7361,27.7361,213.0],["1988-11-29",28.8918,30.0475,28.8918,28.8918,459.0],["1988-11-30",28.8918,30.0475,28.8918,28.8918,757.0],["1988-12-01",30.0475,32.3588,30.0475,30.0475,1579.0],["1988-12-02",30.0475,30.0475,28.8918,28.8918,688.0],["1988-12-05",28.8918,30.0475,27.7361,27.7361,43.0],["1988-12-06",28.8918,30.0475,28.8918,28.8918,667.0],["1988-12-07",28.8918,31.2031,28.8918,28.8918,1925.0],["1988-12-08",30.0475,31.2031,30.0475,30.0475,1360.0],["1988-12-09",30.0475,31.2031,30.0475,30.0475,11.0],["1988-12-12",30.0475,31.2031,28.8918,28.8918,2763.0],["1988-12-13",28.8918,31.2031,28.8918,28.8918,1120.0],["1988-12-14",28.8918,31.2031,28.8918,28.8918,549.0],["1988-12-15",28.8918,31.2031,28.8918,28.8918,1195.0],["1988-12-16",28.8918,31.2031,28.8918,28.8918,53.0],["1988-12-19",30.0475,31.2031,30.0475,30.0475,2256.0],["1988-12-20",30.0475,31.2031,30.0475,30.0475,427.0],["1988-12-21",31.2031,32.3588,31.2031,31.2031,2533.0],["1988-12-22",31.2031,32.3588,31.2031,31.2031,421.0],["1988-12-23",31.2031,32.3588,31.2031,31.2031,267.0],["1988-12-27",31.2031,32.3588,30.0475,30.0475,421.0],["1988-12-28",30.0475,31.2031,30.0475,30.0475,640.0],["1988-12-29",30.0475,31.2031,28.8918,28.8918,373.0],["1988-12-30",28.8918,30.0475,27.7361,27.7361,1856.0],["1989-01-03",27.7361,28.8918,26.5805,26.5805,576.0],["1989-01-04",26.5805,26.5805,26.5805,26.5805,0.0],["1989-01-05",30.0475,31.2031,30.0475,30.0475,2507.0],["1989-01-06",30.0475,32.3588,30.0475,30.0475,256.0],["1989-01-09",30.0475,32.3588,30.0475,30.0475,1440.0],["1989-01-10",30.0475,31.2031,30.0475,30.0475,133.0],["1989-01-11",30.0475,31.2031,30.0475,30.0475,11.0],["1989-01-12",30.0475,32.3588,30.0475,30.0475,1755.0],["1989-01-13",32.3588,34.6702,32.3588,32.3588,3707.0],["1989-01-16",34.6702,36.9815,34.6702,34.6702,4896.0],["1989-01-17",34.6702,35.8258,33.5145,33.5145,1915.0],["1989-01-18",33.5145,34.6702,32.3588,32.3588,992.0],["1989-01-19",32.3588,34.6702,32.3588,32.3588,320.0],["1989-01-20",32.3588,33.5145,32.3588,32.3588,373.0],["1989-01-23",32.3588,33.5145,31.2031,31.2031,373.0],["1989-01-24",31.2031,33.5145,31.2031,31.2031,69.0],["1989-01-25",31.2031,33.5145,31.2031,31.2031,667.0],["1989-01-26",31.2031,32.3588,31.2031,31.2031,160.0],["1989-01-27",31.2031,31.2031,31.2031,31.2031,0.0],["1989-01-30",31.2031,32.3588,31.2031,31.2031,5.0],["1989-01-31",31.2031,32.3588,30.0475,30.0475,459.0],["1989-02-01",30.0475,32.3588,30.0475,30.0475,549.0],["1989-02-02",30.0475,32.3588,30.0475,30.0475,443.0],["1989-02-03",30.0475,32.3588,30.0475,30.0475,64.0],["1989-02-06",30.0475,32.3588,30.0475,30.0475,75.0],["1989-02-07",32.3588,34.6702,32.3588,32.3588,1019.0],["1989-02-08",34.6702,36.9815,34.6702,34.6702,4731.0],["1989-02-09",41.6042,43.9155,41.6042,41.6042,10245.0],["1989-02-10",41.6042,41.6042,40.4485,40.4485,5392.0],["1989-02-13",39.2929,39.2929,38.1372,38.1372,3163.0],["1989-02-14",38.1372,39.2929,38.1372,38.1372,1456.0],["1989-02-15",38.1372,40.4485,38.1372,38.1372,2123.0],["1989-02-16",38.1372,38.1372,36.9815,36.9815,747.0],["1989-02-17",38.1372,39.2929,38.1372,38.1372,1893.0],["1989-02-21",38.1372,39.2929,38.1372,38.1372,1984.0],["1989-02-22",38.1372,40.4485,38.1372,38.1372,1787.0],["1989-02-23",39.2929,40.4485,39.2929,39.2929,645.0],["1989-02-24",39.2929,40.4485,39.2929,39.2929,320.0],["1989-02-27",39.2929,40.4485,39.2929,39.2929,1915.0],["1989-02-28",39.2929,40.4485,39.2929,39.2929,747.0],["1989-03-01",40.4485,41.6042,40.4485,40.4485,1067.0],["1989-03-02",40.4485,41.6042,39.2929,39.2929,1280.0],["1989-03-03",39.2929,41.6042,39.2929,39.2929,1115.0],["1989-03-06",40.4485,41.6042,40.4485,40.4485,1205.0],["1989-03-07",40.4485,41.6042,40.4485,40.4485,2939.0],["1989-03-08",40.4485,41.6042,39.2929,39.2929,2544.0],["1989-03-09",40.4485,41.6042,40.4485,40.4485,1733.0],["1989-03-10",40.4485,41.6042,40.4485,40.4485,59.0],["1989-03-13",40.4485,43.9155,40.4485,40.4485,2587.0],["1989-03-14",40.4485,42.7599,40.4485,40.4485,416.0],["1989-03-15",41.6042,42.7599,41.6042,41.6042,1237.0],["1989-03-16",41.6042,42.7599,41.6042,41.6042,107.0],["1989-03-17",41.6042,42.7599,41.6042,41.6042,848.0],["1989-03-20",38.1372,38.1372,35.8258,35.8258,1387.0],["1989-03-21",36.9815,39.2929,36.9815,36.9815,107.0],["1989-03-22",36.9815,38.1372,36.9815,36.9815,107.0],["1989-03-23",36.9815,38.1372,36.9815,36.9815,373.0],["1989-03-27",36.9815,36.9815,34.6702,34.6702,213.0],["1989-03-28",34.6702,36.9815,34.6702,34.6702,1787.0],["1989-03-29",34.6702,36.9815,34.6702,34.6702,651.0],["1989-03-30",34.6702,36.9815,34.6702,34.6702,107.0],["1989-03-31",34.6702,36.9815,34.6702,34.6702,27.0],["1989-04-03",34.6702,34.6702,30.0475,30.0475,2293.0],["1989-04-04",33.5145,34.6702,33.5145,33.5145,1760.0],["1989-04-05",33.5145,35.8258,33.5145,33.5145,821.0],["1989-04-06",33.5145,34.6702,33.5145,33.5145,480.0],["1989-04-07",33.5145,35.8258,33.5145,33.5145,533.0],["1989-04-10",34.6702,35.8258,34.6702,34.6702,757.0],["1989-04-11",34.6702,35.8258,34.6702,34.6702,165.0],["1989-04-12",34.6702,35.8258,34.6702,34.6702,320.0],["1989-04-13",34.6702,36.9815,34.6702,34.6702,741.0],["1989-04-14",35.8258,36.9815,35.8258,35.8258,827.0],["1989-04-17",40.4485,42.7599,40.4485,40.4485,6128.0],["1989-04-18",40.4485,42.7599,40.4485,40.4485,1947.0],["1989-04-19",40.4485,42.7599,40.4485,40.4485,2139.0],["1989-04-20",40.4485,42.7599,40.4485,40.4485,581.0],["1989-04-21",40.4485,42.7599,40.4485,40.4485,165.0],["1989-04-24",39.2929,39.2929,36.9815,36.9815,2549.0],["1989-04-25",36.9815,36.9815,34.6702,34.6702,1029.0],["1989-04-26",34.6702,36.9815,34.6702,34.6702,80.0],["1989-04-27",35.8258,38.1372,35.8258,35.8258,720.0],["1989-04-28",36.9815,38.1372,36.9815,36.9815,133.0],["1989-05-01",36.9815,38.1372,34.6702,34.6702,59.0],["1989-05-02",34.6702,36.9815,34.6702,34.6702,1013.0],["1989-05-03",34.6702,36.9815,34.6702,34.6702,1259.0],["1989-05-04",34.6702,36.9815,34.6702,34.6702,427.0],["1989-05-05",34.6702,36.9815,34.6702,34.6702,288.0],["1989-05-08",34.6702,36.9815,34.6702,34.6702,1067.0],["1989-05-09",34.6702,36.9815,34.6702,34.6702,1440.0],["1989-05-10",34.6702,36.9815,34.6702,34.6702,288.0],["1989-05-11",36.9815,38.1372,36.9815,36.9815,1109.0],["1989-05-12",36.9815,39.2929,36.9815,36.9815,192.0],["1989-05-15",38.1372,40.4485,38.1372,38.1372,1355.0],["1989-05-16",39.2929,40.4485,39.2929,39.2929,405.0],["1989-05-17",42.7599,43.9155,42.7599,42.7599,5525.0],["1989-05-18",42.7599,43.9155,41.6042,41.6042,1520.0],["1989-05-19",42.7599,43.9155,42.7599,42.7599,2421.0],["1989-05-22",45.0712,46.2269,45.0712,45.0712,4949.0],["1989-05-23",45.0712,46.2269,45.0712,45.0712,1877.0],["1989-05-24",45.0712,45.0712,43.9155,43.9155,976.0],["1989-05-25",43.9155,46.2269,43.9155,43.9155,800.0],["1989-05-26",45.0712,46.2269,45.0712,45.0712,752.0],["1989-05-30",45.0712,46.2269,45.0712,45.0712,427.0],["1989-05-31",46.2269,47.3826,46.2269,46.2269,1915.0],["1989-06-01",47.3826,48.5382,47.3826,47.3826,277.0],["1989-06-02",48.5382,50.8496,48.5382,48.5382,400.0],["1989-06-05",49.6939,50.8496,49.6939,49.6939,800.0],["1989-06-06",49.6939,50.8496,49.6939,49.6939,475.0],["1989-06-07",49.6939,50.8496,49.6939,49.6939,293.0],["1989-06-08",49.6939,50.8496,49.6939,49.6939,272.0],["1989-06-09",49.6939,50.8496,49.6939,49.6939,107.0],["1989-06-12",49.6939,50.8496,49.6939,49.6939,1040.0],["1989-06-13",49.6939,49.6939,48.5382,48.5382,1707.0],["1989-06-14",48.5382,50.8496,48.5382,48.5382,613.0],["1989-06-15",48.5382,49.6939,47.3826,47.3826,800.0],["1989-06-16",47.3826,48.5382,47.3826,47.3826,91.0],["1989-06-19",47.3826,47.3826,46.2269,46.2269,331.0],["1989-06-20",46.2269,47.3826,45.0712,45.0712,800.0],["1989-06-21",45.0712,46.2269,43.9155,43.9155,299.0],["1989-06-22",45.0712,46.2269,45.0712,45.0712,821.0],["1989-06-23",45.0712,46.2269,45.0712,45.0712,75.0],["1989-06-26",45.0712,46.2269,45.0712,45.0712,133.0],["1989-06-27",45.0712,46.2269,43.9155,43.9155,944.0],["1989-06-28",43.9155,45.0712,43.9155,43.9155,763.0],["1989-06-29",43.9155,45.0712,43.9155,43.9155,629.0],["1989-06-30",43.9155,43.9155,43.9155,43.9155,0.0],["1989-07-03",43.9155,45.0712,43.9155,43.9155,571.0],["1989-07-05",43.9155,45.0712,42.7599,42.7599,1387.0],["1989-07-06",42.7599,43.9155,42.7599,42.7599,192.0],["1989-07-07",42.7599,43.9155,42.7599,42.7599,251.0],["1989-07-10",42.7599,43.9155,41.6042,41.6042,907.0],["1989-07-11",41.6042,43.9155,41.6042,41.6042,571.0],["1989-07-12",41.6042,43.9155,41.6042,41.6042,59.0],["1989-07-13",42.7599,43.9155,42.7599,42.7599,2720.0],["1989-07-14",42.7599,43.9155,42.7599,42.7599,533.0],["1989-07-17",42.7599,43.9155,42.7599,42.7599,160.0],["1989-07-18",42.7599,43.9155,42.7599,42.7599,32.0],["1989-07-19",43.9155,45.0712,43.9155,43.9155,1760.0],["1989-07-20",43.9155,45.0712,43.9155,43.9155,155.0],["1989-07-21",43.9155,45.0712,43.9155,43.9155,1024.0],["1989-07-24",43.9155,43.9155,42.7599,42.7599,827.0],["1989-07-25",42.7599,45.0712,42.7599,42.7599,1573.0],["1989-07-26",42.7599,45.0712,42.7599,42.7599,960.0],["1989-07-27",42.7599,45.0712,42.7599,42.7599,171.0],["1989-07-28",42.7599,45.0712,42.7599,42.7599,53.0],["1989-07-31",43.9155,45.0712,43.9155,43.9155,565.0],["1989-08-01",43.9155,45.0712,43.9155,43.9155,11.0],["1989-08-02",43.9155,45.0712,43.9155,43.9155,107.0],["1989-08-03",43.9155,45.0712,43.9155,43.9155,107.0],["1989-08-04",43.9155,45.0712,43.9155,43.9155,53.0],["1989-08-07",43.9155,45.0712,43.9155,43.9155,347.0],["1989-08-08",43.9155,45.0712,42.7599,42.7599,267.0],["1989-08-09",42.7599,42.7599,42.7599,42.7599,0.0],["1989-08-10",42.7599,42.7599,42.7599,42.7599,0.0],["1989-08-11",42.7599,45.0712,41.6042,41.6042,53.0],["1989-08-14",43.9155,45.0712,43.9155,43.9155,320.0],["1989-08-15",43.9155,43.9155,41.6042,41.6042,731.0],["1989-08-16",41.6042,43.9155,41.6042,41.6042,53.0],["1989-08-17",41.6042,45.0712,41.6042,41.6042,107.0],["1989-08-18",42.7599,45.0712,42.7599,42.7599,133.0],["1989-08-21",42.7599,43.9155,40.4485,40.4485,251.0],["1989-08-22",40.4485,41.6042,40.4485,40.4485,640.0],["1989-08-23",40.4485,41.6042,40.4485,40.4485,555.0],["1989-08-24",40.4485,40.4485,40.4485,40.4485,0.0],["1989-08-25",40.4485,41.6042,40.4485,40.4485,160.0],["1989-08-28",40.4485,40.4485,38.1372,38.1372,1387.0],["1989-08-29",38.1372,40.4485,38.1372,38.1372,53.0],["1989-08-30",38.1372,41.6042,38.1372,38.1372,80.0],["1989-08-31",39.2929,41.6042,39.2929,39.2929,3605.0],["1989-09-01",39.2929,41.6042,39.2929,39.2929,341.0],["1989-09-05",39.2929,41.6042,39.2929,39.2929,773.0],["1989-09-06",39.2929,41.6042,39.2929,39.2929,400.0],["1989-09-07",40.4485,42.7599,40.4485,40.4485,1872.0],["1989-09-08",42.7599,45.0712,42.7599,42.7599,267.0],["1989-09-11",43.9155,45.0712,43.9155,43.9155,539.0],["1989-09-12",45.0712,47.3826,45.0712,45.0712,2507.0],["1989-09-13",45.0712,46.2269,43.9155,43.9155,491.0],["1989-09-14",43.9155,46.2269,43.9155,43.9155,1813.0],["1989-09-15",43.9155,46.2269,43.9155,43.9155,144.0],["1989-09-18",43.9155,45.0712,43.9155,43.9155,560.0],["1989-09-19",43.9155,45.0712,43.9155,43.9155,635.0],["1989-09-20",43.9155,45.0712,43.9155,43.9155,1232.0],["1989-09-21",45.0712,46.2269,45.0712,45.0712,240.0],["1989-09-22",45.0712,46.2269,45.0712,45.0712,117.0],["1989-09-25",45.0712,46.2269,43.9155,43.9155,229.0],["1989-09-26",45.0712,46.2269,45.0712,45.0712,133.0],["1989-09-27",45.0712,45.0712,45.0712,45.0712,0.0],["1989-09-28",45.0712,46.2269,43.9155,43.9155,267.0],["1989-09-29",43.9155,43.9155,43.9155,43.9155,0.0],["1989-10-02",43.9155,45.0712,43.9155,43.9155,587.0],["1989-10-03",43.9155,43.9155,42.7599,42.7599,1339.0],["1989-10-04",42.7599,43.9155,42.7599,42.7599,107.0],["1989-10-05",42.7599,43.9155,42.7599,42.7599,309.0],["1989-10-06",42.7599,42.7599,41.6042,41.6042,507.0],["1989-10-09",41.6042,41.6042,41.6042,41.6042,0.0],["1989-10-10",41.6042,42.7599,41.6042,41.6042,107.0],["1989-10-11",41.6042,41.6042,38.1372,38.1372,1717.0],["1989-10-12",38.1372,41.6042,38.1372,38.1372,459.0],["1989-10-13",38.1372,41.6042,38.1372,38.1372,53.0],["1989-10-16",38.1372,40.4485,38.1372,38.1372,389.0],["1989-10-17",38.1372,40.4485,38.1372,38.1372,411.0],["1989-10-18",38.1372,40.4485,38.1372,38.1372,59.0],["1989-10-19",38.1372,40.4485,38.1372,38.1372,1093.0],["1989-10-20",38.1372,39.2929,38.1372,38.1372,187.0],["1989-10-23",38.1372,39.2929,38.1372,38.1372,245.0],["1989-10-24",38.1372,38.1372,34.6702,34.6702,1829.0],["1989-10-25",34.6702,38.1372,34.6702,34.6702,853.0],["1989-10-26",34.6702,38.1372,34.6702,34.6702,219.0],["1989-10-27",34.6702,35.8258,33.5145,33.5145,592.0],["1989-10-30",34.6702,35.8258,34.6702,34.6702,960.0],["1989-10-31",36.9815,38.1372,36.9815,36.9815,981.0],["1989-11-01",36.9815,38.1372,35.8258,35.8258,107.0],["1989-11-02",35.8258,38.1372,35.8258,35.8258,5.0],["1989-11-03",35.8258,38.1372,35.8258,35.8258,27.0],["1989-11-06",35.8258,38.1372,35.8258,35.8258,859.0],["1989-11-07",35.8258,36.9815,33.5145,33.5145,347.0],["1989-11-08",33.5145,36.9815,33.5145,33.5145,224.0],["1989-11-09",33.5145,36.9815,33.5145,33.5145,267.0],["1989-11-10",33.5145,36.9815,33.5145,33.5145,416.0],["1989-11-13",33.5145,36.9815,33.5145,33.5145,267.0],["1989-11-14",40.4485,41.6042,40.4485,40.4485,2224.0],["1989-11-15",40.4485,42.7599,40.4485,40.4485,533.0],["1989-11-16",40.4485,41.6042,39.2929,39.2929,1840.0],["1989-11-17",40.4485,42.7599,40.4485,40.4485,763.0],["1989-11-20",40.4485,41.6042,40.4485,40.4485,1488.0],["1989-11-21",40.4485,41.6042,38.1372,38.1372,1147.0],["1989-11-22",40.4485,41.6042,40.4485,40.4485,3307.0],["1989-11-24",40.4485,41.6042,39.2929,39.2929,299.0],["1989-11-27",40.4485,41.6042,40.4485,40.4485,1851.0],["1989-11-28",41.6042,42.7599,41.6042,41.6042,2091.0],["1989-11-29",41.6042,43.9155,41.6042,41.6042,4693.0],["1989-11-30",46.2269,48.5382,46.2269,46.2269,4256.0],["1989-12-01",47.3826,49.6939,47.3826,47.3826,1915.0],["1989-12-04",50.8496,53.1609,50.8496,50.8496,2523.0],["1989-12-05",50.8496,53.1609,50.8496,50.8496,7381.0],["1989-12-06",52.0052,54.3166,52.0052,52.0052,9355.0],["1989-12-07",52.0052,54.3166,52.0052,52.0052,3291.0],["1989-12-08",52.0052,52.0052,50.8496,50.8496,2773.0],["1989-12-11",50.8496,50.8496,48.5382,48.5382,1920.0],["1989-12-12",49.6939,52.0052,49.6939,49.6939,1184.0],["1989-12-13",49.6939,52.0052,49.6939,49.6939,1077.0],["1989-12-14",49.6939,50.8496,49.6939,49.6939,709.0],["1989-12-15",49.6939,50.8496,49.6939,49.6939,453.0],["1989-12-18",49.6939,52.0052,49.6939,49.6939,688.0],["1989-12-19",50.8496,52.0052,50.8496,50.8496,3765.0],["1989-12-20",50.8496,52.0052,50.8496,50.8496,496.0],["1989-12-21",50.8496,52.0052,50.8496,50.8496,2672.0],["1989-12-22",50.8496,52.0052,50.8496,50.8496,59.0],["1989-12-26",50.8496,52.0052,49.6939,49.6939,3717.0],["1989-12-27",49.6939,52.0052,49.6939,49.6939,267.0],["1989-12-28",50.8496,52.0052,50.8496,50.8496,267.0],["1989-12-29",50.8496,52.0052,50.8496,50.8496,2549.0],["1990-01-02",52.0052,54.3166,52.0052,52.0052,213.0],["1990-01-03",52.0052,53.1609,50.8496,50.8496,549.0],["1990-01-04",53.1609,54.3166,53.1609,53.1609,4549.0],["1990-01-05",53.1609,55.4723,53.1609,53.1609,853.0],["1990-01-08",53.1609,54.3166,53.1609,53.1609,304.0],["1990-01-09",53.1609,53.1609,52.0052,52.0052,923.0],["1990-01-10",52.0052,52.0052,49.6939,49.6939,651.0],["1990-01-11",50.8496,53.1609,50.8496,50.8496,517.0],["1990-01-12",50.8496,50.8496,48.5382,48.5382,480.0],["1990-01-15",48.5382,49.6939,48.5382,48.5382,240.0],["1990-01-16",48.5382,50.8496,48.5382,48.5382,747.0],["1990-01-17",48.5382,50.8496,48.5382,48.5382,80.0],["1990-01-18",48.5382,49.6939,47.3826,47.3826,613.0],["1990-01-19",47.3826,48.5382,47.3826,47.3826,2475.0],["1990-01-22",47.3826,48.5382,47.3826,47.3826,133.0],["1990-01-23",47.3826,48.5382,46.2269,46.2269,11.0],["1990-01-24",43.9155,43.9155,41.6042,41.6042,1152.0],["1990-01-25",41.6042,43.9155,41.6042,41.6042,347.0],["1990-01-26",41.6042,42.7599,40.4485,40.4485,107.0],["1990-01-29",43.9155,47.3826,43.9155,43.9155,1296.0],["1990-01-30",43.9155,43.9155,43.9155,43.9155,0.0],["1990-01-31",43.9155,47.3826,43.9155,43.9155,160.0],["1990-02-01",43.9155,43.9155,43.9155,43.9155,0.0],["1990-02-02",43.9155,43.9155,43.9155,43.9155,0.0],["1990-02-05",43.9155,43.9155,43.9155,43.9155,0.0],["1990-02-06",43.9155,43.9155,43.9155,43.9155,0.0],["1990-02-07",43.9155,46.2269,43.9155,43.9155,155.0],["1990-02-08",43.9155,46.2269,43.9155,43.9155,107.0],["1990-02-09",43.9155,43.9155,43.9155,43.9155,0.0],["1990-02-12",43.9155,47.3826,43.9155,43.9155,187.0],["1990-02-13",43.9155,47.3826,42.7599,42.7599,267.0],["1990-02-14",42.7599,47.3826,42.7599,42.7599,128.0],["1990-02-15",42.7599,47.3826,42.7599,42.7599,389.0],["1990-02-16",42.7599,47.3826,42.7599,42.7599,11.0],["1990-02-20",43.9155,46.2269,43.9155,43.9155,149.0],["1990-02-21",43.9155,46.2269,43.9155,43.9155,160.0],["1990-02-22",43.9155,47.3826,43.9155,43.9155,1696.0],["1990-02-23",43.9155,47.3826,43.9155,43.9155,1088.0],["1990-02-26",43.9155,47.3826,43.9155,43.9155,107.0],["1990-02-27",43.9155,46.2269,43.9155,43.9155,363.0],["1990-02-28",43.9155,45.0712,42.7599,42.7599,2293.0],["1990-03-01",42.7599,46.2269,42.7599,42.7599,907.0],["1990-03-02",42.7599,45.0712,42.7599,42.7599,800.0],["1990-03-05",42.7599,45.0712,42.7599,42.7599,21.0],["1990-03-06",42.7599,45.0712,42.7599,42.7599,427.0],["1990-03-07",42.7599,45.0712,42.7599,42.7599,267.0],["1990-03-08",42.7599,43.9155,42.7599,42.7599,885.0],["1990-03-09",42.7599,45.0712,42.7599,42.7599,240.0],["1990-03-12",42.7599,43.9155,41.6042,41.6042,1253.0],["1990-03-13",41.6042,41.6042,40.4485,40.4485,741.0],["1990-03-14",40.4485,41.6042,40.4485,40.4485,800.0],["1990-03-15",40.4485,41.6042,40.4485,40.4485,501.0],["1990-03-16",40.4485,41.6042,39.2929,39.2929,1227.0],["1990-03-19",39.2929,42.7599,39.2929,39.2929,37.0],["1990-03-20",39.2929,42.7599,39.2929,39.2929,288.0],["1990-03-21",39.2929,42.7599,39.2929,39.2929,96.0],["1990-03-22",39.2929,42.7599,39.2929,39.2929,21.0],["1990-03-23",39.2929,39.2929,39.2929,39.2929,0.0],["1990-03-26",40.4485,42.7599,40.4485,40.4485,299.0],["1990-03-27",42.7599,47.3826,42.7599,42.7599,2720.0],["1990-03-28",47.3826,48.5382,47.3826,47.3826,720.0],["1990-03-29",47.3826,48.5382,46.2269,46.2269,187.0],["1990-03-30",46.2269,48.5382,46.2269,46.2269,75.0],["1990-04-02",46.2269,48.5382,46.2269,46.2269,267.0],["1990-04-03",48.5382,53.1609,48.5382,48.5382,2032.0],["1990-04-04",50.8496,52.0052,50.8496,50.8496,133.0],["1990-04-05",50.8496,52.0052,48.5382,48.5382,80.0],["1990-04-06",48.5382,52.0052,48.5382,48.5382,53.0],["1990-04-09",48.5382,52.0052,48.5382,48.5382,69.0],["1990-04-10",48.5382,52.0052,48.5382,48.5382,128.0],["1990-04-11",48.5382,52.0052,48.5382,48.5382,53.0],["1990-04-12",48.5382,52.0052,48.5382,48.5382,107.0],["1990-04-16",48.5382,48.5382,48.5382,48.5382,0.0],["1990-04-17",48.5382,52.0052,48.5382,48.5382,53.0],["1990-04-18",48.5382,52.0053,47.3826,47.3826,923.0],["1990-04-19",47.3826,52.0053,47.3826,47.3826,107.0],["1990-04-20",47.3826,49.6939,46.2269,46.2269,267.0],["1990-04-23",46.2269,46.2269,45.0712,45.0712,853.0],["1990-04-24",45.0712,46.2269,45.0712,45.0712,107.0],["1990-04-25",45.0712,47.3826,43.9155,43.9155,277.0],["1990-04-26",43.9155,47.3826,43.9155,43.9155,11.0],["1990-04-27",43.9155,47.3826,43.9155,43.9155,107.0],["1990-04-30",43.9155,43.9155,41.6042,41.6042,480.0],["1990-05-01",41.6042,43.9155,41.6042,41.6042,587.0],["1990-05-02",41.6042,41.6042,41.6042,41.6042,0.0],["1990-05-03",41.6042,43.9155,41.6042,41.6042,64.0],["1990-05-04",41.6042,43.9155,41.6042,41.6042,53.0],["1990-05-07",43.9155,46.2269,43.9155,43.9155,603.0],["1990-05-08",43.9155,43.9155,43.9155,43.9155,0.0],["1990-05-09",45.0712,48.5382,45.0712,45.0712,603.0],["1990-05-10",46.2269,48.5382,46.2269,46.2269,2117.0],["1990-05-11",47.3826,50.8496,47.3826,47.3826,1440.0],["1990-05-14",49.6939,50.8496,49.6939,49.6939,1547.0],["1990-05-15",49.6939,50.8496,47.3826,47.3826,1888.0],["1990-05-16",47.3826,49.6939,47.3826,47.3826,11.0],["1990-05-17",47.3826,48.5382,45.0712,45.0712,651.0],["1990-05-18",45.0712,46.2269,42.7599,42.7599,720.0],["1990-05-21",46.2269,48.5382,46.2269,46.2269,2464.0],["1990-05-22",48.5382,49.6939,48.5382,48.5382,2197.0],["1990-05-23",48.5382,49.6939,47.3826,47.3826,1029.0],["1990-05-24",48.5382,50.8496,48.5382,48.5382,2315.0],["1990-05-25",50.8496,54.3166,50.8496,50.8496,2027.0],["1990-05-29",54.3166,56.6279,54.3166,54.3166,5179.0],["1990-05-30",54.3166,55.4723,54.3166,54.3166,5515.0],["1990-05-31",54.3166,54.3166,50.8496,50.8496,11211.0],["1990-06-01",53.1609,55.4723,53.1609,53.1609,1003.0],["1990-06-04",54.3166,57.7836,54.3166,54.3166,8363.0],["1990-06-05",57.7836,60.095,57.7836,57.7836,3509.0],["1990-06-06",56.6279,56.6279,54.3166,54.3166,2645.0],["1990-06-07",54.3166,54.3166,53.1609,53.1609,2779.0],["1990-06-08",54.3166,56.6279,54.3166,54.3166,2480.0],["1990-06-11",57.7836,61.2506,57.7836,57.7836,5685.0],["1990-06-12",61.2506,62.4063,61.2506,61.2506,2997.0],["1990-06-13",62.4063,64.7176,62.4063,62.4063,2976.0],["1990-06-14",62.4063,62.4063,57.7836,57.7836,4912.0],["1990-06-15",61.2506,62.4063,61.2506,61.2506,1408.0],["1990-06-18",61.2506,63.562,61.2506,61.2506,2016.0],["1990-06-19",61.2506,62.4063,61.2506,61.2506,1323.0],["1990-06-20",61.2506,62.4063,60.095,60.095,4165.0],["1990-06-21",61.2506,62.4063,61.2506,61.2506,2837.0],["1990-06-22",61.2506,62.4063,61.2506,61.2506,5413.0],["1990-06-25",61.2506,62.4063,61.2506,61.2506,6341.0],["1990-06-26",62.4063,63.562,62.4063,62.4063,18181.0],["1990-06-27",62.4063,64.7176,62.4063,62.4063,1333.0],["1990-06-28",64.7176,67.029,64.7176,64.7176,9589.0],["1990-06-29",64.7176,67.029,64.7176,64.7176,1152.0],["1990-07-02",67.029,68.1846,67.029,67.029,4357.0],["1990-07-03",69.3403,71.6517,69.3403,69.3403,2592.0],["1990-07-05",69.3403,70.496,68.1847,68.1847,1029.0],["1990-07-06",68.1847,71.6517,68.1847,68.1847,699.0],["1990-07-09",68.1846,68.1846,67.029,67.029,885.0],["1990-07-10",67.029,68.1847,64.7176,64.7176,1259.0],["1990-07-11",64.7176,64.7176,61.2506,61.2506,960.0],["1990-07-12",61.2506,64.7176,61.2506,61.2506,101.0],["1990-07-13",63.562,64.7176,63.562,63.562,885.0],["1990-07-16",63.562,64.7176,63.562,63.562,1563.0],["1990-07-17",62.4063,62.4063,61.2506,61.2506,2736.0],["1990-07-18",61.2506,63.562,61.2506,61.2506,1376.0],["1990-07-19",65.8733,67.029,65.8733,65.8733,3504.0],["1990-07-20",65.8733,67.029,64.7176,64.7176,2544.0],["1990-07-23",64.7176,64.7176,62.4063,62.4063,1403.0],["1990-07-24",62.4063,63.562,61.2506,61.2506,528.0],["1990-07-25",61.2506,62.4063,61.2506,61.2506,85.0],["1990-07-26",61.2506,62.4063,61.2506,61.2506,277.0],["1990-07-27",61.2506,62.4063,61.2506,61.2506,1707.0],["1990-07-30",61.2506,64.7176,61.2506,61.2506,3115.0],["1990-07-31",61.2506,63.562,61.2506,61.2506,160.0],["1990-08-01",61.2506,63.562,61.2506,61.2506,544.0],["1990-08-02",61.2506,63.562,60.095,60.095,1099.0],["1990-08-03",60.095,61.2506,57.7836,57.7836,2336.0],["1990-08-06",53.1609,53.1609,52.0052,52.0052,3648.0],["1990-08-07",53.1609,55.4723,53.1609,53.1609,640.0],["1990-08-08",53.1609,53.1609,52.0052,52.0052,1813.0],["1990-08-09",50.8496,50.8496,48.5382,48.5382,1840.0],["1990-08-10",50.8496,53.1609,50.8496,50.8496,1211.0],["1990-08-13",50.8496,53.1609,48.5382,48.5382,1829.0],["1990-08-14",48.5382,50.8496,48.5382,48.5382,2933.0],["1990-08-15",50.8496,53.1609,50.8496,50.8496,320.0],["1990-08-16",50.8496,52.0052,49.6939,49.6939,59.0],["1990-08-17",49.6939,50.8496,48.5382,48.5382,1883.0],["1990-08-20",48.5382,50.8496,48.5382,48.5382,1013.0],["1990-08-21",47.3826,47.3826,45.0712,45.0712,496.0],["1990-08-22",41.6042,41.6042,39.2929,39.2929,4853.0],["1990-08-23",39.2929,41.6042,36.9815,36.9815,475.0],["1990-08-24",41.6042,43.9155,41.6042,41.6042,1264.0],["1990-08-27",53.1609,54.3166,53.1609,53.1609,3189.0],["1990-08-28",53.1609,53.1609,49.6939,49.6939,1771.0],["1990-08-29",49.6939,53.1609,49.6939,49.6939,240.0],["1990-08-30",50.8496,53.1609,50.8496,50.8496,549.0],["1990-08-31",50.8496,53.1609,50.8496,50.8496,421.0],["1990-09-04",50.8496,53.1609,49.6939,49.6939,149.0],["1990-09-05",49.6939,53.1609,49.6939,49.6939,747.0],["1990-09-06",49.6939,53.1609,48.5382,48.5382,59.0],["1990-09-07",48.5382,53.1609,48.5382,48.5382,709.0],["1990-09-10",48.5382,48.5382,48.5382,48.5382,0.0],["1990-09-11",49.6939,52.0052,49.6939,49.6939,955.0],["1990-09-12",54.3166,55.4723,54.3166,54.3166,933.0],["1990-09-13",54.3166,54.3166,50.8496,50.8496,1440.0],["1990-09-14",54.3166,55.4723,54.3166,54.3166,469.0],["1990-09-17",54.3166,54.3166,53.1609,53.1609,1717.0],["1990-09-18",53.1609,54.3166,50.8496,50.8496,117.0],["1990-09-19",50.8496,54.3166,50.8496,50.8496,21.0],["1990-09-20",50.8496,53.1609,49.6939,49.6939,533.0],["1990-09-21",50.8496,53.1609,50.8496,50.8496,53.0],["1990-09-24",50.8496,50.8496,48.5382,48.5382,432.0],["1990-09-25",49.6939,50.8496,49.6939,49.6939,1461.0],["1990-09-26",50.8496,52.0052,50.8496,50.8496,2400.0],["1990-09-27",50.8496,50.8496,48.5382,48.5382,2107.0],["1990-09-28",48.5382,48.5382,48.5382,48.5382,0.0],["1990-10-01",48.5382,50.8496,48.5382,48.5382,400.0],["1990-10-02",52.0052,53.1609,52.0052,52.0052,613.0],["1990-10-03",52.0052,53.1609,52.0052,52.0052,325.0],["1990-10-04",52.0052,52.0052,52.0052,52.0052,0.0],["1990-10-05",52.0052,53.1609,52.0052,52.0052,160.0],["1990-10-08",52.0052,53.1609,52.0052,52.0052,288.0],["1990-10-09",52.0052,52.0052,48.5382,48.5382,587.0],["1990-10-10",48.5382,50.8496,48.5382,48.5382,320.0],["1990-10-11",48.5382,48.5382,46.2269,46.2269,160.0],["1990-10-12",48.5382,50.8496,48.5382,48.5382,240.0],["1990-10-15",50.8496,52.0052,50.8496,50.8496,683.0],["1990-10-16",50.8496,52.0052,46.2269,46.2269,997.0],["1990-10-17",48.5382,50.8496,48.5382,48.5382,21.0],["1990-10-18",50.8496,52.0052,50.8496,50.8496,176.0],["1990-10-19",50.8496,53.1609,50.8496,50.8496,379.0],["1990-10-22",50.8496,53.1609,49.6939,49.6939,549.0],["1990-10-23",19.8776,19.8776,19.8776,19.8776,0.0],["1990-10-24",77.6612,83.2084,77.6612,77.6612,233.0],["1990-10-25",77.6612,81.3593,75.8121,75.8121,67.0],["1990-10-26",75.8121,75.8121,75.8121,75.8121,0.0],["1990-10-29",77.6612,81.3593,77.6612,77.6612,33.0],["1990-10-30",77.6612,81.3593,77.6612,77.6612,127.0],["1990-10-31",77.6612,81.3593,77.6612,77.6612,293.0],["1990-11-01",77.6612,81.3593,77.6612,77.6612,1200.0],["1990-11-02",79.5103,83.2084,79.5103,79.5103,1693.0],["1990-11-05",79.5103,83.2084,79.5103,79.5103,433.0],["1990-11-06",77.6612,77.6612,77.6612,77.6612,80.0],["1990-11-07",75.8121,75.8121,73.963,75.8121,540.0],["1990-11-08",75.8121,75.8121,75.8121,75.8121,0.0],["1990-11-09",75.8121,75.8121,75.8121,75.8121,267.0],["1990-11-12",73.963,73.963,73.963,73.963,87.0],["1990-11-13",73.963,77.6612,72.1139,72.1139,253.0],["1990-11-14",72.1139,75.8121,70.2649,75.8121,700.0],["1990-11-15",75.8121,81.3593,70.2649,81.3593,1600.0],["1990-11-16",77.6612,77.6612,77.6612,77.6612,147.0],["1990-11-19",77.6612,77.6612,73.963,75.8121,160.0],["1990-11-20",73.963,73.963,70.2649,73.963,1120.0],["1990-11-21",73.963,73.963,68.4158,72.1139,333.0],["1990-11-23",73.963,73.963,73.963,73.963,67.0],["1990-11-26",64.7176,64.7176,62.8686,64.7176,180.0],["1990-11-27",72.1139,72.1139,72.1139,72.1139,167.0],["1990-11-28",72.1139,72.1139,70.2649,70.2649,667.0],["1990-11-29",72.1139,73.963,72.1139,72.1139,2400.0],["1990-11-30",72.1139,73.963,70.2649,70.2649,193.0],["1990-12-03",70.2649,70.2649,70.2649,70.2649,27.0],["1990-12-04",72.1139,72.1139,72.1139,72.1139,67.0],["1990-12-05",73.963,83.2084,73.963,75.8121,3967.0],["1990-12-06",79.5102,85.0575,79.5102,81.3593,4953.0],["1990-12-07",81.3593,83.2084,81.3593,83.2084,1160.0],["1990-12-10",83.2084,83.2084,81.3593,81.3593,2627.0],["1990-12-11",81.3593,83.2084,79.5102,81.3593,653.0],["1990-12-12",79.5102,79.5102,73.963,73.963,993.0],["1990-12-13",75.8121,79.5102,75.8121,77.6612,873.0],["1990-12-14",77.6612,79.5103,77.6612,79.5103,433.0],["1990-12-17",77.6612,77.6612,72.1139,72.1139,3613.0],["1990-12-18",72.114,72.114,64.7177,66.5667,2507.0],["1990-12-19",66.5667,66.5667,64.7176,64.7176,233.0],["1990-12-20",64.7177,66.5667,64.7177,66.5667,1340.0],["1990-12-21",66.5667,68.4158,66.5667,68.4158,767.0],["1990-12-24",68.4158,68.4158,68.4158,68.4158,0.0],["1990-12-26",66.5667,66.5667,64.7177,66.5667,1273.0],["1990-12-27",66.5667,66.5667,64.7176,64.7176,627.0],["1990-12-28",64.7176,66.5667,64.7176,64.7176,93.0],["1990-12-31",64.7176,64.7176,64.7176,64.7176,220.0],["1991-01-02",64.7177,66.5667,62.8686,66.5667,1047.0],["1991-01-03",64.7176,64.7176,62.8686,64.7176,773.0],["1991-01-04",64.7177,66.5667,62.8686,66.5667,500.0],["1991-01-07",64.7176,64.7176,62.8686,62.8686,1913.0],["1991-01-08",62.8686,64.7176,62.8686,62.8686,480.0],["1991-01-09",62.8686,64.7176,62.8686,62.8686,1453.0],["1991-01-10",62.8686,62.8686,61.0195,62.8686,407.0],["1991-01-11",61.0195,61.0195,61.0195,61.0195,7.0],["1991-01-14",61.0195,62.8686,59.1704,61.0195,1247.0],["1991-01-15",62.8686,64.7176,62.8686,62.8686,340.0],["1991-01-16",66.5667,66.5667,66.5667,66.5667,133.0],["1991-01-17",73.963,81.3593,73.963,73.963,3400.0],["1991-01-18",73.963,77.6612,72.1139,73.963,1407.0],["1991-01-21",73.963,77.6612,72.1139,72.1139,167.0],["1991-01-22",73.963,77.6612,73.963,77.6612,460.0],["1991-01-23",77.6612,77.6612,77.6612,77.6612,100.0],["1991-01-24",77.6612,83.2084,75.8121,83.2084,1680.0],["1991-01-25",81.3593,81.3593,79.5103,79.5103,1280.0],["1991-01-28",77.6612,77.6612,75.8121,77.6612,953.0],["1991-01-29",77.6612,79.5103,75.8121,79.5103,93.0],["1991-01-30",79.5102,79.5102,75.8121,75.8121,213.0],["1991-01-31",79.5103,79.5103,79.5103,79.5103,53.0],["1991-02-01",79.5102,79.5102,75.8121,75.8121,400.0],["1991-02-04",75.8121,79.5102,73.963,75.8121,1093.0],["1991-02-05",75.8121,75.8121,73.963,75.8121,420.0],["1991-02-06",75.8121,77.6612,75.8121,75.8121,347.0],["1991-02-07",75.8121,77.6612,75.8121,77.6612,1040.0],["1991-02-08",77.6612,77.6612,75.8121,77.6612,513.0],["1991-02-11",77.6612,77.6612,75.8121,77.6612,780.0],["1991-02-12",79.5103,79.5103,79.5103,79.5103,400.0],["1991-02-13",79.5102,79.5102,77.6612,77.6612,1567.0],["1991-02-14",77.6612,79.5102,77.6612,77.6612,887.0],["1991-02-15",77.6612,79.5102,77.6612,77.6612,493.0],["1991-02-19",79.5103,83.2084,79.5103,79.5103,1280.0],["1991-02-20",79.5102,83.2084,79.5102,83.2084,240.0],["1991-02-21",83.2084,83.2084,79.5102,81.3593,893.0],["1991-02-22",81.3593,83.2084,79.5102,81.3593,1380.0],["1991-02-25",83.2084,90.6047,83.2084,88.7556,5373.0],["1991-02-26",88.7556,92.4538,88.7556,88.7556,2833.0],["1991-02-27",88.7556,90.6047,86.9066,88.7556,3440.0],["1991-02-28",88.7556,88.7556,85.0575,85.0575,353.0],["1991-03-01",85.0575,85.0575,83.2084,85.0575,607.0],["1991-03-04",85.0575,85.0575,81.3593,81.3593,2840.0],["1991-03-05",81.3593,83.2084,79.5102,81.3593,1460.0],["1991-03-06",81.3593,83.2084,79.5102,83.2084,2107.0],["1991-03-07",81.3593,81.3593,79.5102,81.3593,133.0],["1991-03-08",81.3593,83.2084,79.5103,79.5103,933.0],["1991-03-11",79.5103,81.3593,77.6612,79.5103,820.0],["1991-03-12",79.5103,79.5103,77.6612,79.5103,433.0],["1991-03-13",79.5102,83.2084,79.5102,83.2084,3200.0],["1991-03-14",83.2084,85.0575,79.5102,81.3593,1640.0],["1991-03-15",81.3593,85.0575,81.3593,81.3593,987.0],["1991-03-18",81.3593,85.0575,81.3593,81.3593,373.0],["1991-03-19",81.3593,88.7556,81.3593,86.9065,1693.0],["1991-03-20",88.7556,90.6047,88.7556,90.6047,1433.0],["1991-03-21",90.6047,94.3028,90.6047,94.3028,2313.0],["1991-03-22",94.3029,94.3029,88.7556,88.7556,1233.0],["1991-03-25",88.7556,92.4538,88.7556,92.4538,453.0],["1991-03-26",92.4538,92.4538,85.0575,90.6047,4707.0],["1991-03-27",92.4538,96.1519,92.4538,94.3028,1833.0],["1991-03-28",94.3028,96.1519,94.3028,94.3028,3793.0],["1991-04-01",94.3028,98.001,94.3028,96.1519,1393.0],["1991-04-02",96.1519,101.6992,96.1519,101.6992,1653.0],["1991-04-03",101.6991,107.2464,101.6991,103.5482,1587.0],["1991-04-04",103.5482,103.5482,101.6992,101.6992,1720.0],["1991-04-05",101.6992,101.6992,98.001,98.001,747.0],["1991-04-08",98.001,103.5482,98.001,99.8501,2407.0],["1991-04-09",99.8501,103.5482,96.1519,96.1519,853.0],["1991-04-10",96.1519,99.8501,94.3028,96.1519,4580.0],["1991-04-11",98.001,99.8501,98.001,98.001,640.0],["1991-04-12",96.1519,96.1519,94.3028,94.3028,387.0],["1991-04-15",94.3028,96.1519,94.3028,94.3028,800.0],["1991-04-16",94.3028,96.1519,92.4538,92.4538,533.0],["1991-04-17",96.1519,98.001,96.1519,96.1519,640.0],["1991-04-18",96.1519,96.1519,96.1519,96.1519,920.0],["1991-04-19",96.1519,98.001,96.1519,98.001,447.0],["1991-04-22",98.001,98.001,96.1519,96.1519,1527.0],["1991-04-23",96.1519,98.001,88.7556,88.7556,4553.0],["1991-04-24",88.7556,90.6047,85.0575,85.0575,3560.0],["1991-04-25",85.0575,85.0575,81.3593,81.3593,3980.0],["1991-04-26",81.3593,83.2084,79.5102,81.3593,740.0],["1991-04-29",81.3593,81.3593,75.8121,75.8121,980.0],["1991-04-30",77.6612,81.3593,77.6612,79.5103,1833.0],["1991-05-01",81.3593,81.3593,81.3593,81.3593,740.0],["1991-05-02",81.3593,85.0575,79.5102,83.2084,400.0],["1991-05-03",83.2084,85.0575,81.3593,85.0575,213.0],["1991-05-06",85.0575,85.0575,81.3593,81.3593,200.0],["1991-05-07",81.3593,85.0575,81.3593,85.0575,1267.0],["1991-05-08",85.0575,86.9065,83.2084,83.2084,413.0],["1991-05-09",85.0575,88.7556,85.0575,85.0575,1480.0],["1991-05-10",85.0575,92.4538,85.0575,92.4538,1253.0],["1991-05-13",92.4538,92.4538,88.7556,90.6047,807.0],["1991-05-14",90.6047,96.1519,90.6047,90.6047,720.0],["1991-05-15",90.6047,94.3029,88.7556,88.7556,907.0],["1991-05-16",88.7556,94.3028,88.7556,92.4538,433.0],["1991-05-17",92.4538,94.3028,92.4538,94.3028,240.0],["1991-05-20",94.3028,94.3028,90.6047,94.3028,233.0],["1991-05-21",94.3028,96.1519,90.6047,94.3028,527.0],["1991-05-22",94.3028,98.001,92.4538,94.3028,553.0],["1991-05-23",94.3028,98.001,94.3028,96.1519,467.0],["1991-05-24",96.1519,96.1519,92.4538,92.4538,520.0],["1991-05-28",92.4538,96.1519,92.4538,96.1519,1887.0],["1991-05-29",90.6047,90.6047,86.9065,86.9065,720.0],["1991-05-30",86.9066,92.4538,86.9066,90.6047,627.0],["1991-05-31",92.4538,92.4538,92.4538,92.4538,413.0],["1991-06-03",92.4538,92.4538,88.7556,88.7556,847.0],["1991-06-04",88.7556,92.4538,88.7556,92.4538,640.0],["1991-06-05",92.4538,92.4538,88.7556,88.7556,307.0],["1991-06-06",88.7556,92.4538,88.7556,88.7556,307.0],["1991-06-07",88.7556,92.4538,88.7556,90.6047,553.0],["1991-06-10",90.6047,94.3028,88.7556,94.3028,1947.0],["1991-06-11",94.3028,94.3028,90.6047,94.3028,3827.0],["1991-06-12",94.3028,98.001,92.4538,96.1519,3360.0],["1991-06-13",98.001,103.5482,98.001,99.8501,4647.0],["1991-06-14",99.8501,105.3973,99.8501,103.5482,2480.0],["1991-06-17",105.3973,112.7936,105.3973,112.7936,7727.0],["1991-06-18",112.7936,122.039,109.0954,116.4917,4200.0],["1991-06-19",116.4918,123.8881,116.4918,120.1899,3740.0],["1991-06-20",120.1899,125.7371,114.6427,125.7371,4447.0],["1991-06-21",125.7371,125.7371,118.3408,123.8881,2920.0],["1991-06-24",123.8881,125.7371,112.7936,112.7936,2527.0],["1991-06-25",112.7936,114.6427,110.9445,114.6427,1540.0],["1991-06-26",112.7936,112.7936,105.3973,105.3973,2207.0],["1991-06-27",109.0955,114.6427,109.0955,114.6427,1393.0],["1991-06-28",114.6427,114.6427,110.9445,112.7936,860.0],["1991-07-01",112.7936,114.6427,105.3973,109.0955,2093.0],["1991-07-02",109.0955,109.0955,103.5482,109.0955,2287.0],["1991-07-03",109.0955,112.7936,105.3973,112.7936,3720.0],["1991-07-05",112.7936,118.3408,112.7936,114.6427,907.0],["1991-07-08",114.6427,116.4918,105.3973,109.0955,5180.0],["1991-07-09",109.0955,109.0955,103.5482,107.2464,4053.0],["1991-07-10",107.2464,109.0955,105.3973,107.2464,1327.0],["1991-07-11",107.2464,109.0955,105.3973,109.0955,1393.0],["1991-07-12",110.9445,112.7936,110.9445,112.7936,947.0],["1991-07-15",112.7936,114.6427,110.9445,114.6427,1240.0],["1991-07-16",114.6427,116.4917,110.9445,116.4917,1347.0],["1991-07-17",116.4918,116.4918,112.7936,114.6427,800.0],["1991-07-18",114.6427,120.1899,112.7936,118.3408,3467.0],["1991-07-19",118.3408,123.8881,118.3408,120.1899,3453.0],["1991-07-22",120.1899,123.8881,120.1899,122.039,1413.0],["1991-07-23",122.039,122.039,120.1899,122.039,5333.0],["1991-07-24",122.039,125.7371,120.1899,123.8881,3887.0],["1991-07-25",123.8881,125.7371,122.039,122.039,2113.0],["1991-07-26",122.039,125.7371,122.039,122.039,760.0],["1991-07-29",123.8881,127.5862,123.8881,125.7371,4027.0],["1991-07-30",125.7371,127.5862,123.8881,123.8881,1100.0],["1991-07-31",123.8881,127.5862,123.8881,125.7371,453.0],["1991-08-01",125.7371,125.7371,120.1899,122.039,1100.0],["1991-08-02",122.039,122.039,118.3408,118.3408,640.0],["1991-08-05",118.3408,120.1899,112.7936,114.6427,3087.0],["1991-08-06",114.6427,116.4918,110.9445,110.9445,1573.0],["1991-08-07",110.9445,114.6427,110.9445,110.9445,540.0],["1991-08-08",110.9445,114.6427,110.9445,114.6427,347.0],["1991-08-09",114.6427,116.4917,110.9445,116.4917,827.0],["1991-08-12",116.4917,116.4917,112.7936,116.4917,440.0],["1991-08-13",116.4918,116.4918,112.7936,114.6427,987.0],["1991-08-14",112.7936,112.7936,112.7936,112.7936,87.0],["1991-08-15",112.7936,116.4918,110.9445,110.9445,1653.0],["1991-08-16",110.9445,112.7936,99.8501,99.8501,2593.0],["1991-08-19",99.8501,101.6992,92.4538,96.1519,2787.0],["1991-08-20",96.1519,103.5482,96.1519,101.6992,1127.0],["1991-08-21",101.6991,109.0955,101.6991,107.2464,3320.0],["1991-08-22",107.2464,107.2464,103.5482,107.2464,1167.0],["1991-08-23",107.2464,107.2464,103.5482,105.3973,2253.0],["1991-08-26",105.3973,109.0955,105.3973,107.2464,1113.0],["1991-08-27",107.2464,107.2464,105.3973,105.3973,727.0],["1991-08-28",105.3973,107.2464,103.5482,107.2464,147.0],["1991-08-29",107.2464,107.2464,103.5482,107.2464,2373.0],["1991-08-30",107.2464,107.2464,105.3973,107.2464,553.0],["1991-09-03",107.2464,110.9445,105.3973,110.9445,5820.0],["1991-09-04",110.9445,118.3408,110.9445,116.4917,2893.0],["1991-09-05",120.1899,129.4353,120.1899,123.8881,10333.0],["1991-09-06",125.7371,131.2843,125.7371,131.2843,4393.0],["1991-09-09",131.2844,134.9825,129.4353,134.9825,947.0],["1991-09-10",134.9825,134.9825,129.4353,131.2843,1293.0],["1991-09-11",131.2843,136.8316,127.5862,136.8316,5367.0],["1991-09-12",136.8316,138.6807,133.1335,138.6807,5127.0],["1991-09-13",138.6806,138.6806,134.9825,136.8316,1853.0],["1991-09-16",134.9825,134.9825,131.2844,134.9825,1420.0],["1991-09-17",134.9825,134.9825,131.2844,134.9825,1133.0],["1991-09-18",133.1335,133.1335,133.1335,133.1335,200.0],["1991-09-19",134.9825,136.8316,134.9825,134.9825,993.0],["1991-09-20",134.9825,134.9825,131.2844,133.1335,767.0],["1991-09-23",133.1335,134.9825,133.1335,133.1335,87.0],["1991-09-24",133.1334,133.1334,127.5862,129.4353,760.0],["1991-09-25",129.4353,131.2843,127.5862,131.2843,280.0],["1991-09-26",131.2843,131.2843,129.4353,131.2843,1067.0],["1991-09-27",131.2844,133.1334,125.7371,125.7371,1847.0],["1991-09-30",125.7371,131.2844,123.8881,125.7371,1680.0],["1991-10-01",125.7371,127.5862,122.039,123.8881,2393.0],["1991-10-02",125.7371,133.1334,125.7371,129.4353,3153.0],["1991-10-03",131.2844,136.8316,131.2844,133.1335,5027.0],["1991-10-04",133.1335,134.9825,131.2844,133.1335,660.0],["1991-10-07",133.1334,134.9825,129.4353,131.2843,1387.0],["1991-10-08",131.2844,134.9825,131.2844,133.1335,913.0],["1991-10-09",133.1334,134.9825,127.5862,129.4353,707.0],["1991-10-10",129.4353,129.4353,125.7371,125.7371,887.0],["1991-10-11",125.7371,125.7371,123.8881,125.7371,727.0],["1991-10-14",125.7371,125.7371,122.039,122.039,813.0],["1991-10-15",122.039,123.8881,122.039,123.8881,440.0],["1991-10-16",123.8881,127.5862,123.8881,123.8881,293.0],["1991-10-17",123.8881,127.5862,120.1899,120.1899,4260.0],["1991-10-18",120.1899,125.7371,116.4917,116.4917,1400.0],["1991-10-21",116.4918,123.8881,116.4918,118.3408,1067.0],["1991-10-22",118.3408,118.3408,112.7936,114.6427,1253.0],["1991-10-23",114.6427,118.3408,112.7936,112.7936,287.0],["1991-10-24",112.7936,116.4918,109.0955,109.0955,740.0],["1991-10-25",109.0955,114.6427,109.0955,109.0955,160.0],["1991-10-28",109.0955,114.6427,109.0955,114.6427,1100.0],["1991-10-29",114.6427,116.4918,110.9445,110.9445,720.0],["1991-10-30",114.6427,114.6427,114.6427,114.6427,433.0],["1991-10-31",114.6427,114.6427,110.9445,110.9445,107.0],["1991-11-01",110.9445,116.4917,110.9445,116.4917,667.0],["1991-11-04",114.6427,114.6427,110.9445,114.6427,2347.0],["1991-11-05",112.7936,112.7936,109.0955,112.7936,1420.0],["1991-11-06",112.7936,114.6427,109.0955,114.6427,2453.0],["1991-11-07",112.7936,112.7936,107.2464,110.9445,1047.0],["1991-11-08",110.9445,112.7936,107.2464,112.7936,833.0],["1991-11-11",110.9445,120.1899,110.9445,120.1899,3787.0],["1991-11-12",118.3408,125.7371,118.3408,125.7371,2260.0],["1991-11-13",116.4918,129.4353,116.4918,123.8881,3940.0],["1991-11-14",122.039,127.5862,122.039,127.5862,3033.0],["1991-11-15",127.5862,131.2844,123.8881,127.5862,1513.0],["1991-11-18",122.039,125.7371,118.3408,125.7371,5173.0],["1991-11-19",122.039,127.5862,118.3408,118.3408,3520.0],["1991-11-20",116.4918,118.3408,114.6427,114.6427,6240.0],["1991-11-21",120.1899,123.8881,120.1899,120.1899,507.0],["1991-11-22",120.1899,123.8881,120.1899,123.8881,647.0],["1991-11-25",120.1899,123.8881,118.3408,122.039,1833.0],["1991-11-26",122.039,123.8881,118.3408,123.8881,3920.0],["1991-11-27",122.039,125.7371,120.1899,125.7371,2847.0],["1991-11-29",122.039,127.5862,122.039,127.5862,1893.0],["1991-12-02",116.4918,120.1899,116.4918,118.3408,4540.0],["1991-12-03",116.4918,120.1899,116.4918,118.3408,2147.0],["1991-12-04",118.3408,118.3408,114.6427,118.3408,893.0],["1991-12-05",114.6427,120.1899,114.6427,120.1899,3493.0],["1991-12-06",120.1899,120.1899,120.1899,120.1899,133.0],["1991-12-09",116.4917,116.4917,110.9445,116.4917,2567.0],["1991-12-10",112.7936,114.6427,112.7936,112.7936,560.0],["1991-12-11",112.7936,118.3408,112.7936,118.3408,740.0],["1991-12-12",112.7936,122.039,112.7936,118.3408,1793.0],["1991-12-13",120.1899,122.039,118.3408,118.3408,447.0],["1991-12-16",118.3408,122.039,118.3408,118.3408,493.0],["1991-12-17",116.4918,118.3408,114.6427,114.6427,633.0],["1991-12-18",112.7936,114.6427,110.9445,114.6427,2467.0],["1991-12-19",114.6427,118.3408,112.7936,118.3408,273.0],["1991-12-20",110.9445,118.3408,110.9445,118.3408,747.0],["1991-12-23",114.6427,120.1899,114.6427,118.3408,540.0],["1991-12-24",118.3408,120.1899,118.3408,118.3408,433.0],["1991-12-26",114.6427,118.3408,114.6427,118.3408,187.0],["1991-12-27",118.3408,120.1899,116.4918,120.1899,440.0],["1991-12-30",114.6427,120.1899,114.6427,114.6427,507.0],["1991-12-31",114.6427,120.1899,114.6427,114.6427,580.0],["1992-01-02",114.6427,120.1899,114.6427,118.3408,360.0],["1992-01-03",114.6427,122.039,114.6427,120.1899,1573.0],["1992-01-06",118.3408,120.1899,110.9445,114.6427,2440.0],["1992-01-07",112.7936,112.7936,110.9445,110.9445,233.0],["1992-01-08",109.0955,116.4918,109.0955,109.0955,2200.0],["1992-01-09",114.6427,120.1899,109.0955,120.1899,887.0],["1992-01-10",118.3408,118.3408,116.4917,116.4917,267.0],["1992-01-13",114.6427,118.3408,114.6427,116.4917,633.0],["1992-01-14",112.7936,118.3408,112.7936,118.3408,673.0],["1992-01-15",116.4918,122.039,116.4918,118.3408,3093.0],["1992-01-16",118.3408,122.039,118.3408,118.3408,860.0],["1992-01-17",120.1899,120.1899,116.4918,118.3408,60.0],["1992-01-20",114.6427,120.1899,114.6427,114.6427,1980.0],["1992-01-21",109.0955,114.6427,107.2464,110.9445,633.0],["1992-01-22",107.2464,109.0955,107.2464,109.0955,187.0],["1992-01-23",114.6427,114.6427,112.7936,112.7936,147.0],["1992-01-24",110.9445,114.6427,110.9445,114.6427,340.0],["1992-01-27",110.9445,114.6427,110.9445,110.9445,2460.0],["1992-01-28",110.9445,116.4917,110.9445,116.4917,467.0],["1992-01-29",114.6427,116.4918,110.9445,114.6427,1013.0],["1992-01-30",114.6427,114.6427,114.6427,114.6427,320.0],["1992-01-31",112.7936,116.4918,112.7936,114.6427,400.0],["1992-02-03",112.7936,116.4918,110.9445,110.9445,460.0],["1992-02-04",114.6427,116.4917,110.9445,116.4917,973.0],["1992-02-05",112.7936,116.4917,112.7936,116.4917,100.0],["1992-02-06",116.4918,116.4918,114.6427,114.6427,2613.0],["1992-02-07",114.6427,114.6427,110.9445,110.9445,1733.0],["1992-02-10",109.0955,114.6427,109.0955,110.9445,460.0],["1992-02-11",112.7936,112.7936,109.0955,110.9445,247.0],["1992-02-12",107.2464,110.9445,107.2464,110.9445,307.0],["1992-02-13",110.9445,112.7936,110.9445,110.9445,573.0],["1992-02-14",109.0955,110.9445,109.0955,109.0955,140.0],["1992-02-18",109.0955,112.7936,109.0955,109.0955,400.0],["1992-02-19",112.7936,112.7936,107.2464,110.9445,627.0],["1992-02-20",110.9445,114.6427,110.9445,114.6427,1127.0],["1992-02-21",110.9445,116.4917,110.9445,116.4917,320.0],["1992-02-24",114.6427,120.1899,114.6427,120.1899,607.0],["1992-02-25",120.1899,120.1899,114.6427,118.3408,1413.0],["1992-02-26",114.6427,114.6427,110.9445,110.9445,1107.0],["1992-02-27",110.9445,116.4918,110.9445,114.6427,567.0],["1992-02-28",114.6427,114.6427,114.6427,114.6427,0.0],["1992-03-02",114.6427,116.4918,114.6427,114.6427,520.0],["1992-03-03",110.9445,114.6427,110.9445,112.7936,720.0],["1992-03-04",110.9445,112.7936,110.9445,112.7936,467.0],["1992-03-05",112.7936,116.4918,112.7936,112.7936,540.0],["1992-03-06",107.2464,107.2464,107.2464,107.2464,7.0],["1992-03-09",110.9445,110.9445,103.5482,103.5482,913.0],["1992-03-10",105.3973,109.0955,103.5482,107.2464,327.0],["1992-03-11",105.3973,109.0955,105.3973,109.0955,427.0],["1992-03-12",105.3973,107.2464,105.3973,105.3973,873.0],["1992-03-13",105.3973,107.2464,105.3973,107.2464,40.0],["1992-03-16",105.3973,109.0955,105.3973,109.0955,233.0],["1992-03-17",107.2464,107.2464,105.3973,105.3973,600.0],["1992-03-18",105.3973,109.0955,105.3973,109.0955,1287.0],["1992-03-19",109.0955,109.0955,109.0955,109.0955,93.0],["1992-03-20",105.3973,109.0955,105.3973,109.0955,260.0],["1992-03-23",110.9445,112.7936,107.2464,110.9445,1600.0],["1992-03-24",110.9445,112.7936,109.0955,112.7936,847.0],["1992-03-25",110.9445,112.7936,109.0955,112.7936,1633.0],["1992-03-26",109.0955,112.7936,109.0955,109.0955,600.0],["1992-03-27",110.9445,110.9445,107.2464,110.9445,180.0],["1992-03-30",107.2464,107.2464,107.2464,107.2464,453.0],["1992-03-31",105.3973,107.2464,105.3973,107.2464,193.0],["1992-04-01",109.0955,109.0955,101.6992,109.0955,1527.0],["1992-04-02",105.3973,107.2464,99.8501,99.8501,1453.0],["1992-04-03",103.5482,103.5482,94.3028,94.3028,813.0],["1992-04-06",94.3028,96.1519,92.4538,94.3028,2813.0],["1992-04-07",90.6047,90.6047,86.9065,86.9065,447.0],["1992-04-08",86.9066,92.4538,86.9066,88.7556,1433.0],["1992-04-09",92.4538,92.4538,86.9065,86.9065,33.0],["1992-04-10",92.4538,92.4538,92.4538,92.4538,13.0],["1992-04-13",88.7556,90.6047,86.9066,88.7556,620.0],["1992-04-14",86.9066,90.6047,86.9066,90.6047,680.0],["1992-04-15",88.7556,88.7556,88.7556,88.7556,107.0],["1992-04-16",88.7556,90.6047,88.7556,90.6047,933.0],["1992-04-20",86.9065,86.9065,86.9065,86.9065,307.0],["1992-04-21",86.9065,88.7556,85.0575,85.0575,687.0],["1992-04-22",85.0575,85.0575,85.0575,85.0575,0.0],["1992-04-23",85.0575,85.0575,85.0575,85.0575,100.0],["1992-04-24",88.7556,88.7556,88.7556,88.7556,140.0],["1992-04-27",85.0575,86.9065,83.2084,86.9065,340.0],["1992-04-28",88.7556,88.7556,83.2084,86.9065,387.0],["1992-04-29",83.2084,86.9065,83.2084,86.9065,280.0],["1992-04-30",86.9065,86.9065,86.9065,86.9065,100.0],["1992-05-01",85.0575,88.7556,85.0575,88.7556,200.0],["1992-05-04",85.0575,88.7556,83.2084,85.0575,847.0],["1992-05-05",88.7556,96.1519,88.7556,94.3028,1527.0],["1992-05-06",88.7556,92.4538,88.7556,90.6047,400.0],["1992-05-07",90.6047,90.6047,90.6047,90.6047,0.0],["1992-05-08",88.7556,94.3029,88.7556,90.6047,553.0],["1992-05-11",92.4538,96.1519,92.4538,94.3028,307.0],["1992-05-12",86.9065,94.3028,86.9065,94.3028,707.0],["1992-05-13",94.3029,94.3029,90.6047,90.6047,60.0],["1992-05-14",90.6047,94.3028,88.7556,94.3028,340.0],["1992-05-15",88.7556,94.3028,88.7556,94.3028,87.0],["1992-05-18",88.7556,92.4538,86.9066,88.7556,360.0],["1992-05-19",86.9065,88.7556,85.0575,85.0575,1120.0],["1992-05-20",81.3593,88.7556,81.3593,88.7556,127.0],["1992-05-21",88.7556,88.7556,81.3593,81.3593,127.0],["1992-05-22",88.7556,88.7556,83.2084,83.2084,140.0],["1992-05-26",83.2084,92.4538,83.2084,88.7556,793.0],["1992-05-27",85.0575,86.9065,83.2084,85.0575,333.0],["1992-05-28",83.2084,85.0575,83.2084,85.0575,667.0],["1992-05-29",81.3593,86.9065,81.3593,86.9065,340.0],["1992-06-01",86.9065,86.9065,83.2084,83.2084,107.0],["1992-06-02",81.3593,83.2084,81.3593,83.2084,180.0],["1992-06-03",86.9065,86.9065,81.3593,81.3593,427.0],["1992-06-04",81.3593,86.9065,81.3593,86.9065,1267.0],["1992-06-05",81.3593,83.2084,81.3593,83.2084,353.0],["1992-06-08",83.2084,85.0575,81.3593,83.2084,713.0],["1992-06-09",81.3593,83.2084,79.5102,81.3593,1067.0],["1992-06-10",75.8121,75.8121,75.8121,75.8121,100.0],["1992-06-11",75.8121,79.5103,75.8121,79.5103,113.0],["1992-06-12",85.0575,85.0575,77.6612,85.0575,433.0],["1992-06-15",85.0575,85.0575,81.3593,85.0575,173.0],["1992-06-16",77.6612,83.2084,75.8121,75.8121,187.0],["1992-06-17",77.6612,81.3593,77.6612,81.3593,100.0],["1992-06-18",77.6612,77.6612,77.6612,77.6612,67.0],["1992-06-19",77.6612,77.6612,77.6612,77.6612,20.0],["1992-06-22",77.6612,81.3593,77.6612,81.3593,140.0],["1992-06-23",85.0575,85.0575,81.3593,85.0575,100.0],["1992-06-24",85.0575,85.0575,85.0575,85.0575,0.0],["1992-06-25",85.0575,85.0575,79.5103,79.5103,73.0],["1992-06-26",79.5102,83.2084,79.5102,83.2084,133.0],["1992-06-29",85.0575,85.0575,79.5103,79.5103,453.0],["1992-06-30",79.5102,81.3593,79.5102,81.3593,427.0],["1992-07-01",85.0575,85.0575,85.0575,85.0575,73.0],["1992-07-02",77.6612,83.2084,77.6612,81.3593,313.0],["1992-07-06",81.3593,81.3593,77.6612,77.6612,620.0],["1992-07-07",85.0575,85.0575,77.6612,81.3593,387.0],["1992-07-08",79.5102,81.3593,79.5102,81.3593,147.0],["1992-07-09",83.2084,83.2084,75.8121,75.8121,67.0],["1992-07-10",75.8121,75.8121,73.963,75.8121,380.0],["1992-07-13",81.3593,81.3593,75.8121,79.5103,580.0],["1992-07-14",81.3593,88.7556,81.3593,86.9065,2987.0],["1992-07-15",88.7556,103.5482,88.7556,99.8501,7187.0],["1992-07-16",101.6992,101.6992,96.1519,96.1519,1053.0],["1992-07-17",99.8501,103.5482,99.8501,103.5482,1487.0],["1992-07-20",101.6991,105.3973,96.1519,105.3973,2267.0],["1992-07-21",105.3973,105.3973,101.6991,103.5482,1407.0],["1992-07-22",103.5482,105.3973,101.6991,103.5482,933.0],["1992-07-23",101.6991,105.3973,101.6991,103.5482,1540.0],["1992-07-24",101.6992,105.3973,101.6992,101.6992,200.0],["1992-07-27",101.6992,101.6992,96.1519,96.1519,280.0],["1992-07-28",96.1519,96.1519,96.1519,96.1519,60.0],["1992-07-29",99.8501,99.8501,99.8501,99.8501,167.0],["1992-07-30",96.1519,96.1519,96.1519,96.1519,847.0],["1992-07-31",94.3028,94.3028,94.3028,94.3028,100.0],["1992-08-03",96.1519,101.6992,92.4538,94.3028,1067.0],["1992-08-04",98.001,99.8501,98.001,99.8501,1067.0],["1992-08-05",98.001,101.6992,92.4538,101.6992,1093.0],["1992-08-06",96.1519,98.001,96.1519,98.001,420.0],["1992-08-07",96.1519,98.001,94.3028,96.1519,473.0],["1992-08-10",99.8501,99.8501,96.1519,98.001,1627.0],["1992-08-11",98.001,103.5482,98.001,101.6992,773.0],["1992-08-12",99.8501,99.8501,99.8501,99.8501,427.0],["1992-08-13",103.5482,103.5482,99.8501,99.8501,153.0],["1992-08-14",99.8501,99.8501,99.8501,99.8501,553.0],["1992-08-17",99.8501,99.8501,96.1519,99.8501,867.0],["1992-08-18",90.6047,94.3029,90.6047,90.6047,267.0],["1992-08-19",90.6047,90.6047,86.9066,88.7556,373.0],["1992-08-20",92.4538,92.4538,85.0575,85.0575,420.0],["1992-08-21",81.3593,88.7556,81.3593,83.2084,340.0],["1992-08-24",83.2084,83.2084,83.2084,83.2084,0.0],["1992-08-25",88.7556,88.7556,81.3593,85.0575,147.0],["1992-08-26",86.9065,86.9065,81.3593,81.3593,520.0],["1992-08-27",86.9065,86.9065,81.3593,85.0575,53.0],["1992-08-28",85.0575,85.0575,85.0575,85.0575,0.0],["1992-08-31",81.3593,81.3593,81.3593,81.3593,80.0],["1992-09-01",81.3593,81.3593,81.3593,81.3593,267.0],["1992-09-02",81.3593,85.0575,79.5103,79.5103,1147.0],["1992-09-03",81.3593,83.2084,79.5102,81.3593,913.0],["1992-09-04",77.6612,81.3593,77.6612,77.6612,660.0],["1992-09-08",81.3593,81.3593,77.6612,81.3593,8680.0],["1992-09-09",85.0575,85.0575,81.3593,85.0575,7347.0],["1992-09-10",86.9065,96.1519,86.9065,96.1519,4807.0],["1992-09-11",96.1519,99.8501,94.3028,94.3028,980.0],["1992-09-14",92.4538,99.8501,92.4538,99.8501,33.0],["1992-09-15",99.8501,99.8501,94.3028,96.1519,100.0],["1992-09-16",96.1519,96.1519,96.1519,96.1519,20.0],["1992-09-17",90.6047,96.1519,90.6047,92.4538,307.0],["1992-09-18",92.4538,92.4538,88.7556,92.4538,220.0],["1992-09-21",88.7556,92.4538,88.7556,90.6047,753.0],["1992-09-22",90.6047,92.4538,88.7556,90.6047,947.0],["1992-09-23",90.6047,90.6047,88.7556,88.7556,213.0],["1992-09-24",92.4538,92.4538,88.7556,88.7556,593.0],["1992-09-25",92.4538,92.4538,90.6047,92.4538,2427.0],["1992-09-28",88.7556,88.7556,88.7556,88.7556,100.0],["1992-09-29",88.7556,90.6047,88.7556,88.7556,500.0],["1992-09-30",90.6047,90.6047,88.7556,88.7556,520.0],["1992-10-01",92.4538,94.3029,88.7556,90.6047,1327.0],["1992-10-02",90.6047,92.4538,88.7556,92.4538,980.0],["1992-10-05",92.4538,92.4538,85.0575,88.7556,1707.0],["1992-10-06",88.7556,88.7556,81.3593,81.3593,140.0],["1992-10-07",81.3593,81.3593,81.3593,81.3593,27.0],["1992-10-08",88.7556,88.7556,81.3593,83.2084,1200.0],["1992-10-09",85.0575,85.0575,81.3593,83.2084,93.0],["1992-10-12",86.9066,86.9066,79.5103,79.5103,100.0],["1992-10-13",86.9065,86.9065,79.5102,83.2084,1020.0],["1992-10-14",83.2084,83.2084,79.5102,83.2084,100.0],["1992-10-15",81.3593,81.3593,81.3593,81.3593,747.0],["1992-10-16",81.3593,81.3593,81.3593,81.3593,227.0],["1992-10-19",77.6612,77.6612,77.6612,77.6612,27.0],["1992-10-20",83.2084,83.2084,79.5103,79.5103,227.0],["1992-10-21",81.3593,86.9065,81.3593,86.9065,1133.0],["1992-10-22",86.9066,88.7556,83.2084,88.7556,2473.0],["1992-10-23",86.9066,88.7556,85.0575,88.7556,1860.0],["1992-10-26",88.7556,90.6047,85.0575,85.0575,1213.0],["1992-10-27",90.6047,90.6047,86.9066,88.7556,860.0],["1992-10-28",90.6047,90.6047,88.7556,88.7556,1500.0],["1992-10-29",94.3028,96.1519,92.4538,96.1519,3160.0],["1992-10-30",98.001,98.001,94.3028,98.001,553.0],["1992-11-02",94.3028,101.6992,94.3028,99.8501,4933.0],["1992-11-03",98.001,101.6992,98.001,98.001,1187.0],["1992-11-04",92.4538,98.001,92.4538,96.1519,1207.0],["1992-11-05",99.8501,99.8501,94.3028,98.001,987.0],["1992-11-06",98.001,98.001,98.001,98.001,140.0],["1992-11-09",96.1519,99.8501,94.3028,94.3028,1153.0],["1992-11-10",98.001,98.001,94.3028,94.3028,913.0],["1992-11-11",96.1519,96.1519,94.3028,94.3028,300.0],["1992-11-12",94.3028,98.001,94.3028,94.3028,213.0],["1992-11-13",94.3028,96.1519,94.3028,94.3028,840.0],["1992-11-16",94.3028,98.001,92.4538,92.4538,1253.0],["1992-11-17",88.7556,96.1519,86.9066,90.6047,1533.0],["1992-11-18",92.4538,92.4538,88.7556,88.7556,1640.0],["1992-11-19",88.7556,94.3029,88.7556,88.7556,1640.0],["1992-11-20",92.4538,92.4538,86.9066,88.7556,2100.0],["1992-11-23",86.9066,92.4538,86.9066,90.6047,440.0],["1992-11-24",92.4538,92.4538,86.9065,86.9065,513.0],["1992-11-25",88.7556,92.4538,86.9066,90.6047,2073.0],["1992-11-27",86.9066,92.4538,86.9066,88.7556,827.0],["1992-11-30",88.7556,90.6047,88.7556,88.7556,2300.0],["1992-12-01",88.7556,92.4538,86.9066,90.6047,3227.0],["1992-12-02",90.6047,90.6047,90.6047,90.6047,80.0],["1992-12-03",88.7556,90.6047,88.7556,88.7556,1067.0],["1992-12-04",88.7556,88.7556,86.9066,88.7556,973.0],["1992-12-07",90.6047,90.6047,88.7556,90.6047,2493.0],["1992-12-08",90.6047,90.6047,88.7556,88.7556,2933.0],["1992-12-09",90.6047,90.6047,86.9066,90.6047,433.0],["1992-12-10",90.6047,90.6047,88.7556,88.7556,3380.0],["1992-12-11",90.6047,90.6047,88.7556,88.7556,1100.0],["1992-12-14",92.4538,94.3028,90.6047,92.4538,3120.0],["1992-12-15",92.4538,96.1519,92.4538,94.3028,4693.0],["1992-12-16",92.4538,94.3029,90.6047,90.6047,727.0],["1992-12-17",88.7556,92.4538,86.9066,88.7556,727.0],["1992-12-18",86.9065,86.9065,86.9065,86.9065,67.0],["1992-12-21",86.9066,90.6047,86.9066,90.6047,140.0],["1992-12-22",88.7556,92.4538,86.9066,88.7556,2033.0],["1992-12-23",90.6047,90.6047,88.7556,88.7556,1587.0],["1992-12-24",90.6047,90.6047,88.7556,88.7556,393.0],["1992-12-28",90.6047,90.6047,86.9066,90.6047,287.0],["1992-12-29",90.6047,90.6047,86.9065,86.9065,1307.0],["1992-12-30",88.7556,90.6047,86.9066,90.6047,587.0],["1992-12-31",86.9066,90.6047,86.9066,90.6047,367.0],["1993-01-04",92.4538,92.4538,88.7556,92.4538,4853.0],["1993-01-05",88.7556,98.001,88.7556,96.1519,5373.0],["1993-01-06",94.3029,109.0955,94.3029,109.0955,13127.0],["1993-01-07",114.6427,118.3408,110.9445,112.7936,8987.0],["1993-01-08",116.4918,125.7371,114.6427,122.039,8573.0],["1993-01-11",118.3408,122.039,116.4918,118.3408,8360.0],["1993-01-12",110.9445,116.4918,110.9445,110.9445,1680.0],["1993-01-13",110.9445,112.7936,105.3973,105.3973,4353.0],["1993-01-14",107.2464,116.4917,107.2464,116.4917,4940.0],["1993-01-15",116.4917,118.3408,116.4917,116.4917,1847.0],["1993-01-18",116.4918,125.7371,116.4918,125.7371,7620.0],["1993-01-19",127.5862,127.5862,120.1899,125.7371,7207.0],["1993-01-20",125.7371,127.5862,116.4918,127.5862,6220.0],["1993-01-21",127.5862,127.5862,122.039,122.039,2960.0],["1993-01-22",127.5862,127.5862,122.039,123.8881,1693.0],["1993-01-25",129.4353,136.8316,129.4353,136.8316,8027.0],["1993-01-26",134.9825,136.8316,123.8881,123.8881,9393.0],["1993-01-27",131.2844,131.2844,123.8881,127.5862,4667.0],["1993-01-28",127.5862,127.5862,122.039,127.5862,4993.0],["1993-01-29",133.1335,133.1335,129.4353,133.1335,6473.0],["1993-02-01",140.5297,144.2279,136.8316,142.3788,12067.0],["1993-02-02",146.077,147.926,140.5297,144.2279,12453.0],["1993-02-03",142.3788,147.926,140.5297,142.3788,3560.0],["1993-02-04",140.5298,142.3788,133.1335,133.1335,4900.0],["1993-02-05",136.8316,136.8316,129.4353,133.1335,893.0],["1993-02-08",136.8316,136.8316,129.4353,133.1335,3387.0],["1993-02-09",129.4353,131.2844,120.1899,122.039,3673.0],["1993-02-10",118.3408,125.7371,118.3408,123.8881,3460.0],["1993-02-11",122.039,123.8881,118.3408,122.039,2900.0],["1993-02-12",120.1899,123.8881,120.1899,123.8881,1967.0],["1993-02-16",123.8881,125.7371,120.1899,120.1899,2820.0],["1993-02-17",120.1899,123.8881,118.3408,118.3408,3893.0],["1993-02-18",120.1899,120.1899,107.2464,112.7936,5893.0],["1993-02-19",112.7936,116.4917,112.7936,116.4917,387.0],["1993-02-22",118.3408,118.3408,103.5482,103.5482,2880.0],["1993-02-23",103.5482,105.3973,101.6991,105.3973,3467.0],["1993-02-24",103.5482,107.2464,101.6991,107.2464,2180.0],["1993-02-25",107.2464,118.3408,107.2464,118.3408,1900.0],["1993-02-26",116.4918,122.039,114.6427,122.039,3633.0],["1993-03-01",122.039,129.4353,118.3408,125.7371,4133.0],["1993-03-02",125.7371,125.7371,123.8881,125.7371,607.0],["1993-03-03",125.7371,125.7371,120.1899,120.1899,1333.0],["1993-03-04",120.1899,120.1899,116.4917,116.4917,1247.0],["1993-03-05",118.3408,118.3408,118.3408,118.3408,67.0],["1993-03-08",110.9445,118.3408,110.9445,114.6427,220.0],["1993-03-09",118.3408,118.3408,112.7936,114.6427,347.0],["1993-03-10",112.7936,116.4918,110.9445,110.9445,307.0],["1993-03-11",109.0955,110.9445,109.0955,110.9445,1107.0],["1993-03-12",107.2464,110.9445,103.5482,110.9445,873.0],["1993-03-15",107.2464,109.0955,107.2464,107.2464,2580.0],["1993-03-16",110.9445,110.9445,107.2464,110.9445,973.0],["1993-03-17",110.9445,112.7936,107.2464,112.7936,413.0],["1993-03-18",110.9445,110.9445,105.3973,107.2464,160.0],["1993-03-19",109.0955,112.7936,107.2464,109.0955,460.0],["1993-03-22",110.9445,110.9445,105.3973,110.9445,420.0],["1993-03-23",105.3973,109.0955,105.3973,109.0955,300.0],["1993-03-24",105.3973,109.0955,105.3973,107.2464,120.0],["1993-03-25",105.3973,109.0955,105.3973,107.2464,707.0],["1993-03-26",107.2464,110.9445,107.2464,107.2464,547.0],["1993-03-29",107.2464,107.2464,107.2464,107.2464,207.0],["1993-03-30",110.9445,110.9445,107.2464,107.2464,1167.0],["1993-03-31",110.9445,110.9445,107.2464,109.0955,800.0],["1993-04-01",110.9445,118.3408,110.9445,116.4917,2200.0],["1993-04-02",114.6427,114.6427,112.7936,114.6427,460.0],["1993-04-05",112.7936,116.4918,110.9445,110.9445,233.0],["1993-04-06",110.9445,110.9445,110.9445,110.9445,13.0],["1993-04-07",110.9445,116.4918,110.9445,112.7936,847.0],["1993-04-08",110.9445,110.9445,110.9445,110.9445,133.0],["1993-04-12",110.9445,114.6427,110.9445,114.6427,420.0],["1993-04-13",114.6427,114.6427,110.9445,112.7936,1160.0],["1993-04-14",109.0955,112.7936,109.0955,110.9445,567.0],["1993-04-15",107.2464,114.6427,107.2464,112.7936,667.0],["1993-04-16",109.0955,110.9445,107.2464,110.9445,1153.0],["1993-04-19",110.9445,110.9445,107.2464,107.2464,2647.0],["1993-04-20",110.9445,114.6427,107.2464,114.6427,1380.0],["1993-04-21",112.7936,114.6427,109.0955,112.7936,5373.0],["1993-04-22",114.6427,118.3408,112.7936,114.6427,1500.0],["1993-04-23",114.6427,116.4917,114.6427,116.4917,393.0],["1993-04-26",118.3408,122.039,118.3408,118.3408,2127.0],["1993-04-27",120.1899,129.4353,120.1899,129.4353,6867.0],["1993-04-28",127.5862,133.1334,127.5862,131.2843,4193.0],["1993-04-29",134.9825,134.9825,129.4353,129.4353,6133.0],["1993-04-30",133.1334,136.8316,129.4353,134.9825,6287.0],["1993-05-03",133.1334,140.5297,133.1334,136.8316,13207.0],["1993-05-04",140.5297,142.3788,136.8316,136.8316,18560.0],["1993-05-05",138.6806,140.5297,134.9825,136.8316,6427.0],["1993-05-06",136.8316,138.6807,131.2844,133.1335,2147.0],["1993-05-07",129.4353,134.9825,129.4353,129.4353,927.0],["1993-05-10",131.2844,133.1334,129.4353,129.4353,7780.0],["1993-05-11",131.2844,131.2844,127.5862,127.5862,1607.0],["1993-05-12",129.4353,133.1334,129.4353,129.4353,8160.0],["1993-05-13",133.1334,133.1334,125.7371,127.5862,2013.0],["1993-05-14",131.2844,136.8316,131.2844,133.1335,2093.0],["1993-05-17",136.8316,140.5297,133.1334,136.8316,3560.0],["1993-05-18",138.6807,140.5297,134.9825,134.9825,4173.0],["1993-05-19",136.8316,136.8316,133.1334,134.9825,1767.0],["1993-05-20",138.6807,138.6807,133.1335,133.1335,2820.0],["1993-05-21",133.1334,134.9825,133.1334,134.9825,973.0],["1993-05-24",134.9825,134.9825,129.4353,131.2843,1687.0],["1993-05-25",131.2844,133.1335,129.4353,133.1335,127.0],["1993-05-26",129.4353,134.9825,129.4353,133.1335,353.0],["1993-05-27",134.9825,134.9825,129.4353,129.4353,320.0],["1993-05-28",134.9825,134.9825,131.2844,134.9825,487.0],["1993-06-01",129.4353,134.9825,129.4353,133.1335,1060.0],["1993-06-02",133.1335,133.1335,129.4353,133.1335,7673.0],["1993-06-03",133.1334,144.2279,131.2844,144.2279,8647.0],["1993-06-04",138.6807,142.3788,131.2844,133.1335,7973.0],["1993-06-07",142.3788,142.3788,134.9825,134.9825,19180.0],["1993-06-08",138.6807,142.3788,133.1335,133.1335,8920.0],["1993-06-09",129.4353,134.9825,129.4353,131.2843,307.0],["1993-06-10",134.9825,134.9825,129.4353,131.2843,933.0],["1993-06-11",131.2844,131.2844,129.4353,129.4353,600.0],["1993-06-14",127.5862,131.2844,122.039,127.5862,3113.0],["1993-06-15",125.7371,127.5862,122.039,127.5862,1680.0],["1993-06-16",125.7371,125.7371,120.1899,122.039,693.0],["1993-06-17",120.1899,123.8881,120.1899,120.1899,1260.0],["1993-06-18",120.1899,122.039,118.3408,122.039,1760.0],["1993-06-21",120.1899,125.7371,120.1899,125.7371,1167.0],["1993-06-22",125.7371,129.4353,122.039,129.4353,940.0],["1993-06-23",127.5862,131.2844,123.8881,129.4353,1973.0],["1993-06-24",125.7371,134.9825,125.7371,131.2843,4393.0],["1993-06-25",134.9825,134.9825,129.4353,131.2843,4747.0],["1993-06-28",133.1334,134.9825,129.4353,131.2843,7327.0],["1993-06-29",133.1335,134.9825,131.2844,133.1335,6600.0],["1993-06-30",131.2844,133.1335,131.2844,133.1335,480.0],["1993-07-01",131.2844,133.1334,127.5862,129.4353,3867.0],["1993-07-02",133.1334,133.1334,127.5862,129.4353,287.0],["1993-07-06",127.5862,131.2844,122.039,122.039,1620.0],["1993-07-07",120.1899,125.7371,120.1899,122.039,920.0],["1993-07-08",118.3408,122.039,118.3408,120.1899,1053.0],["1993-07-09",120.1899,122.039,118.3408,118.3408,780.0],["1993-07-12",118.3408,122.039,118.3408,122.039,213.0],["1993-07-13",123.8881,123.8881,120.1899,120.1899,67.0],["1993-07-14",122.039,122.039,122.039,122.039,160.0],["1993-07-15",122.039,129.4353,122.039,125.7371,1160.0],["1993-07-16",125.7371,127.5862,122.039,122.039,1380.0],["1993-07-19",125.7371,125.7371,122.039,122.039,313.0],["1993-07-20",120.1899,120.1899,114.6427,116.4917,4193.0],["1993-07-21",114.6427,118.3408,114.6427,118.3408,653.0],["1993-07-22",116.4918,118.3408,114.6427,114.6427,1107.0],["1993-07-23",114.6427,114.6427,114.6427,114.6427,47.0],["1993-07-26",114.6427,116.4917,114.6427,116.4917,367.0],["1993-07-27",114.6427,114.6427,112.7936,114.6427,500.0],["1993-07-28",109.0955,110.9445,105.3973,109.0955,2373.0],["1993-07-29",105.3973,110.9445,105.3973,105.3973,393.0],["1993-07-30",105.3973,105.3973,105.3973,105.3973,153.0],["1993-08-02",103.5482,105.3973,98.001,98.001,1340.0],["1993-08-03",103.5482,107.2464,98.001,105.3973,5260.0],["1993-08-04",107.2464,107.2464,99.8501,101.6992,1020.0],["1993-08-05",101.6991,107.2464,101.6991,107.2464,4113.0],["1993-08-06",109.0955,109.0955,107.2464,107.2464,480.0],["1993-08-09",105.3973,112.7936,105.3973,109.0955,1753.0],["1993-08-10",107.2464,109.0955,105.3973,107.2464,273.0],["1993-08-11",107.2464,112.7936,107.2464,112.7936,1753.0],["1993-08-12",109.0955,110.9445,109.0955,110.9445,413.0],["1993-08-13",109.0955,110.9445,109.0955,110.9445,807.0],["1993-08-16",109.0955,110.9445,109.0955,110.9445,1287.0],["1993-08-17",107.2464,110.9445,107.2464,110.9445,260.0],["1993-08-18",105.3973,109.0955,99.8501,101.6992,620.0],["1993-08-19",101.6992,105.3973,99.8501,101.6992,607.0],["1993-08-20",103.5482,103.5482,103.5482,103.5482,133.0],["1993-08-23",99.8501,103.5482,98.001,98.001,33.0],["1993-08-24",98.001,99.8501,96.1519,99.8501,1060.0],["1993-08-25",101.6992,101.6992,96.1519,96.1519,187.0],["1993-08-26",96.1519,101.6992,96.1519,98.001,1780.0],["1993-08-27",96.1519,107.2464,96.1519,105.3973,1333.0],["1993-08-30",101.6991,107.2464,101.6991,103.5482,407.0],["1993-08-31",107.2464,107.2464,103.5482,105.3973,767.0],["1993-09-01",107.2464,107.2464,99.8501,99.8501,2027.0],["1993-09-02",99.8501,101.6992,99.8501,101.6992,413.0],["1993-09-03",99.8501,99.8501,99.8501,99.8501,93.0],["1993-09-07",99.8501,99.8501,96.1519,96.1519,1287.0],["1993-09-08",98.001,98.001,90.6047,92.4538,2773.0],["1993-09-09",98.001,98.001,90.6047,94.3028,787.0],["1993-09-10",96.1519,99.8501,92.4538,99.8501,5493.0],["1993-09-13",101.6992,101.6992,96.1519,99.8501,367.0],["1993-09-14",99.8501,101.6992,99.8501,99.8501,580.0],["1993-09-15",105.3973,105.3973,101.6992,101.6992,160.0],["1993-09-16",103.5482,103.5482,103.5482,103.5482,140.0],["1993-09-17",103.5482,103.5482,101.6992,101.6992,360.0],["1993-09-20",98.001,101.6992,96.1519,99.8501,1327.0],["1993-09-21",98.001,107.2464,98.001,103.5482,4307.0],["1993-09-22",109.0955,109.0955,105.3973,107.2464,1273.0],["1993-09-23",103.5482,109.0955,103.5482,109.0955,280.0],["1993-09-24",109.0955,112.7936,105.3973,109.0955,1140.0],["1993-09-27",109.0955,112.7936,107.2464,112.7936,3427.0],["1993-09-28",109.0955,112.7936,109.0955,112.7936,3227.0],["1993-09-29",112.7936,112.7936,110.9445,112.7936,2873.0],["1993-09-30",112.7936,112.7936,112.7936,112.7936,267.0],["1993-10-01",112.7936,116.4918,112.7936,114.6427,2320.0],["1993-10-04",110.9445,114.6427,110.9445,112.7936,433.0],["1993-10-05",110.9445,114.6427,110.9445,112.7936,993.0],["1993-10-06",114.6427,114.6427,110.9445,112.7936,1340.0],["1993-10-07",112.7936,112.7936,112.7936,112.7936,7.0],["1993-10-08",112.7936,112.7936,112.7936,112.7936,0.0],["1993-10-11",110.9445,114.6427,110.9445,110.9445,853.0],["1993-10-12",110.9445,110.9445,109.0955,110.9445,1813.0],["1993-10-13",112.7936,116.4918,110.9445,114.6427,2573.0],["1993-10-14",116.4917,116.4917,112.7936,116.4917,5140.0],["1993-10-15",112.7936,116.4918,105.3973,107.2464,2093.0],["1993-10-18",110.9445,110.9445,103.5482,105.3973,760.0],["1993-10-19",105.3973,112.7936,105.3973,110.9445,3133.0],["1993-10-20",103.5482,109.0955,103.5482,109.0955,2947.0],["1993-10-21",109.0954,109.0954,103.5482,103.5482,933.0],["1993-10-22",107.2464,107.2464,103.5482,107.2464,193.0],["1993-10-25",105.3973,105.3973,101.6991,103.5482,4580.0],["1993-10-26",103.5482,107.2464,103.5482,107.2464,1740.0],["1993-10-27",105.3973,109.0955,105.3973,109.0955,2680.0],["1993-10-28",109.0954,109.0954,99.8501,103.5482,4527.0],["1993-10-29",103.5482,103.5482,92.4538,92.4538,2840.0],["1993-11-01",96.1519,99.8501,96.1519,99.8501,2053.0],["1993-11-02",101.6992,103.5482,99.8501,101.6992,2367.0],["1993-11-03",98.001,103.5482,98.001,99.8501,2127.0],["1993-11-04",103.5482,105.3973,98.001,103.5482,17407.0],["1993-11-05",103.5482,116.4918,99.8501,112.7936,8547.0],["1993-11-08",116.4918,116.4918,109.0955,109.0955,8687.0],["1993-11-09",112.7936,112.7936,107.2464,109.0955,713.0],["1993-11-10",107.2464,110.9445,107.2464,110.9445,4380.0],["1993-11-11",110.9445,110.9445,107.2464,109.0955,3327.0],["1993-11-12",107.2464,112.7936,107.2464,112.7936,5813.0],["1993-11-15",112.7936,122.039,110.9445,122.039,6513.0],["1993-11-16",118.3408,123.8881,118.3408,122.039,11393.0],["1993-11-17",125.7371,125.7371,118.3408,118.3408,6920.0],["1993-11-18",118.3408,118.3408,114.6427,114.6427,907.0],["1993-11-19",116.4918,116.4918,110.9445,112.7936,1053.0],["1993-11-22",114.6427,114.6427,107.2464,109.0955,3080.0],["1993-11-23",107.2464,120.1899,107.2464,120.1899,10240.0],["1993-11-24",122.039,127.5862,118.3408,125.7371,18820.0],["1993-11-26",125.7371,136.8316,125.7371,134.9825,8340.0],["1993-11-29",131.2843,134.9825,127.5862,131.2843,8393.0],["1993-11-30",127.5862,131.2844,123.8881,129.4353,4673.0],["1993-12-01",129.4353,133.1334,127.5862,129.4353,7787.0],["1993-12-02",127.5862,133.1334,127.5862,129.4353,4027.0],["1993-12-03",133.1334,133.1334,127.5862,129.4353,6447.0],["1993-12-06",129.4353,131.2844,127.5862,129.4353,1800.0],["1993-12-07",125.7371,127.5862,122.039,122.039,4087.0],["1993-12-08",122.039,125.7371,122.039,125.7371,920.0],["1993-12-09",122.039,125.7371,120.1899,123.8881,3387.0],["1993-12-10",122.039,125.7371,122.039,123.8881,420.0],["1993-12-13",122.039,125.7371,122.039,125.7371,5300.0],["1993-12-14",127.5862,129.4353,125.7371,127.5862,5033.0],["1993-12-15",129.4353,129.4353,125.7371,129.4353,980.0],["1993-12-16",129.4353,133.1335,127.5862,133.1335,2587.0],["1993-12-17",133.1335,133.1335,133.1335,133.1335,780.0],["1993-12-20",133.1334,134.9825,125.7371,129.4353,15027.0],["1993-12-21",127.5862,131.2844,127.5862,129.4353,4180.0],["1993-12-22",131.2844,133.1335,127.5862,133.1335,6513.0],["1993-12-23",134.9825,138.6807,133.1335,138.6807,11680.0],["1993-12-27",138.6807,138.6807,133.1335,138.6807,2073.0],["1993-12-28",136.8316,140.5298,136.8316,138.6807,6073.0],["1993-12-29",136.8316,140.5297,136.8316,140.5297,2473.0],["1993-12-30",138.6807,138.6807,134.9825,134.9825,4973.0],["1993-12-31",133.1335,138.6807,133.1335,138.6807,2807.0],["1994-01-03",140.5297,144.2279,136.8316,144.2279,5687.0],["1994-01-04",140.5297,149.7751,140.5297,146.077,3807.0],["1994-01-05",146.077,149.7751,146.077,147.926,8387.0],["1994-01-06",146.077,149.7751,140.5297,144.2279,3760.0],["1994-01-07",140.5297,144.2279,138.6807,144.2279,2193.0],["1994-01-10",144.2279,144.2279,136.8316,140.5297,8393.0],["1994-01-11",138.6807,140.5298,138.6807,138.6807,3647.0],["1994-01-12",138.6807,144.2279,138.6807,144.2279,10400.0],["1994-01-13",142.3788,144.2279,140.5297,144.2279,1700.0],["1994-01-14",142.3788,146.077,142.3788,146.077,4227.0],["1994-01-17",146.077,147.926,142.3788,144.2279,3707.0],["1994-01-18",144.2279,146.0769,140.5297,142.3788,8293.0],["1994-01-19",142.3788,146.077,142.3788,144.2279,8600.0],["1994-01-20",146.077,146.077,140.5297,140.5297,9873.0],["1994-01-21",146.077,146.077,138.6806,140.5297,2980.0],["1994-01-24",138.6806,140.5297,134.9825,140.5297,2733.0],["1994-01-25",134.9825,138.6806,134.9825,136.8316,4880.0],["1994-01-26",133.1334,134.9825,133.1334,134.9825,420.0],["1994-01-27",133.1334,136.8316,125.7371,127.5862,2660.0],["1994-01-28",129.4353,131.2844,125.7371,127.5862,373.0],["1994-01-31",127.5862,131.2844,125.7371,127.5862,2220.0],["1994-02-01",127.5862,133.1335,127.5862,133.1335,1260.0],["1994-02-02",129.4353,129.4353,125.7371,125.7371,1287.0],["1994-02-03",129.4353,133.1335,125.7372,133.1335,9547.0],["1994-02-04",134.9825,134.9825,131.2843,131.2843,3727.0],["1994-02-07",127.5862,129.4353,122.039,127.5862,1800.0],["1994-02-08",125.7371,125.7371,116.4918,122.039,4193.0],["1994-02-09",118.3408,118.3408,109.0955,109.0955,3913.0],["1994-02-10",112.7936,114.6427,109.0955,112.7936,4147.0],["1994-02-11",110.9445,112.7936,110.9445,110.9445,1100.0],["1994-02-14",110.9445,110.9445,105.3973,109.0955,2600.0],["1994-02-15",110.9445,112.7936,107.2464,112.7936,1633.0],["1994-02-16",107.2464,112.7936,103.5482,103.5482,3953.0],["1994-02-17",107.2464,107.2464,98.001,99.8501,4247.0],["1994-02-18",96.1519,99.8501,94.3028,99.8501,3013.0],["1994-02-22",101.6991,107.2464,101.6991,107.2464,2820.0],["1994-02-23",103.5482,109.0955,103.5482,109.0955,1000.0],["1994-02-24",109.0955,109.0955,103.5482,107.2464,2027.0],["1994-02-25",103.5482,107.2464,103.5482,107.2464,613.0],["1994-02-28",103.5482,105.3973,94.3028,96.1519,3780.0],["1994-03-01",94.3028,99.8501,94.3028,99.8501,1373.0],["1994-03-02",94.3028,99.8501,94.3028,99.8501,1793.0],["1994-03-03",101.6992,101.6992,98.001,99.8501,140.0],["1994-03-04",99.8501,101.6992,99.8501,101.6992,467.0],["1994-03-07",99.8501,103.5482,96.1519,96.1519,3327.0],["1994-03-08",101.6992,101.6992,94.3028,94.3028,893.0],["1994-03-09",96.1519,96.1519,86.9066,90.6047,2387.0],["1994-03-10",85.0575,86.9065,81.3593,81.3593,1827.0],["1994-03-11",86.9065,86.9065,79.5102,81.3593,1173.0],["1994-03-14",83.2084,85.0575,79.5102,85.0575,2060.0],["1994-03-15",85.0575,101.6992,85.0575,101.6992,7407.0],["1994-03-16",98.001,107.2464,98.001,103.5482,2567.0],["1994-03-17",103.5482,116.4918,103.5482,109.0955,5327.0],["1994-03-18",112.7936,118.3408,110.9445,114.6427,5340.0],["1994-03-21",114.6427,114.6427,103.5482,103.5482,1673.0],["1994-03-22",101.6992,105.3973,96.1519,98.001,2107.0],["1994-03-23",94.3029,94.3029,83.2084,88.7556,5893.0],["1994-03-24",92.4538,96.1519,86.9065,94.3028,1313.0],["1994-03-25",96.1519,96.1519,94.3028,94.3028,393.0],["1994-03-28",101.6992,103.5482,98.001,101.6992,1953.0],["1994-03-29",98.001,98.001,92.4538,94.3028,1673.0],["1994-03-30",92.4538,92.4538,86.9066,88.7556,1600.0],["1994-03-31",90.6047,92.4538,86.9065,86.9065,3887.0],["1994-04-04",88.7556,88.7556,81.3593,85.0575,2513.0],["1994-04-05",92.4538,92.4538,86.9066,90.6047,460.0],["1994-04-06",88.7556,92.4538,88.7556,88.7556,1087.0],["1994-04-07",89.6802,92.4538,88.7556,90.6047,1200.0],["1994-04-08",86.9065,92.4538,86.9065,92.4538,273.0],["1994-04-11",92.4538,92.4538,86.9066,91.5292,600.0],["1994-04-12",92.4538,92.4538,86.9066,90.6047,907.0],["1994-04-13",90.6047,90.6047,86.9066,90.6047,1613.0],["1994-04-14",90.6047,91.5292,88.7556,88.7556,680.0],["1994-04-15",88.7556,90.6047,86.9066,88.7556,1060.0],["1994-04-18",86.9065,90.6047,85.0575,85.982,1207.0],["1994-04-19",85.0575,88.7556,85.0575,86.9065,2447.0],["1994-04-20",85.0575,88.7556,85.0575,86.9065,4173.0],["1994-04-21",86.9065,86.9065,85.0575,86.9065,1213.0],["1994-04-22",85.0575,86.9065,85.0575,86.9065,767.0],["1994-04-25",85.0575,86.9065,85.0575,86.9065,3113.0],["1994-04-26",85.0575,85.0575,85.0575,85.0575,1593.0],["1994-04-28",83.2084,86.9065,83.2084,85.0575,1200.0],["1994-04-29",86.9065,86.9065,81.3593,81.3593,540.0],["1994-05-02",81.3593,81.3593,73.963,75.8121,3367.0],["1994-05-03",68.4158,73.963,66.5667,73.963,3640.0],["1994-05-04",77.6612,81.3593,75.8121,76.7366,2127.0],["1994-05-05",75.8121,81.3593,75.8121,77.6612,840.0],["1994-05-06",75.8121,77.6612,75.8121,75.8121,127.0],["1994-05-09",79.5102,79.5102,73.963,73.963,8920.0],["1994-05-10",72.1139,75.8121,72.1139,73.963,540.0],["1994-05-11",73.963,73.963,70.2649,73.0385,1627.0],["1994-05-12",72.1139,75.8121,70.2649,72.1139,1400.0],["1994-05-13",73.963,73.963,68.4158,72.1139,1680.0],["1994-05-16",73.963,77.6612,72.1139,72.1139,753.0],["1994-05-17",70.2649,75.8121,69.3403,69.3403,1993.0],["1994-05-18",66.5667,68.4158,66.5667,68.4158,1127.0],["1994-05-19",62.8686,68.4158,62.8686,68.4158,3767.0],["1994-05-20",68.4158,68.4158,64.7177,66.5667,113.0],["1994-05-23",62.8686,66.5667,57.3213,57.3213,3153.0],["1994-05-24",55.4723,59.1704,44.3778,44.3778,3600.0],["1994-05-25",49.925,55.4723,44.3778,51.7741,5120.0],["1994-05-26",53.6232,55.4723,48.076,53.6232,3040.0],["1994-05-27",55.4723,61.0195,53.6232,59.1704,2360.0],["1994-05-31",59.1704,59.1704,53.6232,55.4723,4180.0],["1994-06-01",53.6232,57.3213,53.6232,57.3213,1947.0],["1994-06-02",53.6232,57.3213,53.6232,54.5477,1780.0],["1994-06-03",57.3213,57.3213,51.7741,53.6232,1720.0],["1994-06-06",51.7741,55.4723,48.076,49.925,4800.0],["1994-06-07",48.076,51.7741,44.3778,48.076,5807.0],["1994-06-08",46.2269,49.925,46.2269,46.2269,5140.0],["1994-06-09",48.076,53.6232,48.076,53.6232,1580.0],["1994-06-10",51.7741,51.7741,51.7741,51.7741,533.0],["1994-06-13",55.4723,55.4723,49.925,49.925,340.0],["1994-06-14",49.925,51.7741,49.925,49.925,113.0],["1994-06-15",49.925,51.7741,48.076,48.076,2220.0],["1994-06-16",48.076,51.7741,48.076,51.7741,527.0],["1994-06-17",46.2269,51.7741,46.2269,46.2269,467.0],["1994-06-20",48.076,48.076,42.5287,42.5287,6347.0],["1994-06-21",44.3778,44.3778,40.6797,40.6797,4807.0],["1994-06-22",38.8306,42.5287,38.8306,41.6042,3627.0],["1994-06-23",38.8306,44.3778,38.8306,42.5287,2213.0],["1994-06-24",44.3778,49.925,40.6797,46.2269,1247.0],["1994-06-27",48.076,48.076,40.6797,42.5287,2453.0],["1994-06-28",44.3778,44.3778,40.6797,40.6797,560.0],["1994-06-29",46.2269,46.2269,38.8306,42.5287,847.0],["1994-06-30",42.5287,42.5287,36.9815,38.8306,1920.0],["1994-07-01",40.6797,42.5287,36.9815,40.6797,9267.0],["1994-07-05",42.5287,42.5287,38.8306,40.6797,3140.0],["1994-07-06",42.5287,42.5287,38.8306,40.6797,2247.0],["1994-07-07",42.5287,42.5287,38.8306,42.5287,4200.0],["1994-07-08",38.8306,42.5287,38.8306,42.5287,307.0],["1994-07-11",42.5287,42.5287,39.7551,40.6797,907.0],["1994-07-12",38.8306,46.2269,38.8306,46.2269,2587.0],["1994-07-13",42.5287,48.076,42.5287,44.3778,1660.0],["1994-07-14",48.076,49.925,46.2269,46.2269,1047.0],["1994-07-15",46.2269,51.7741,46.2269,46.2269,333.0],["1994-07-18",48.076,51.7741,48.076,48.076,1500.0],["1994-07-19",49.0005,49.0005,46.2269,47.1514,1560.0],["1994-07-20",46.2269,48.076,46.2269,48.076,12253.0],["1994-07-21",48.076,48.076,48.076,48.076,740.0],["1994-07-22",48.076,48.076,46.2269,48.076,133.0],["1994-07-25",46.2269,48.076,46.2269,47.1514,833.0],["1994-07-26",46.2269,48.076,46.2269,46.2269,113.0],["1994-07-27",46.2269,48.076,46.2269,47.1514,647.0],["1994-07-28",46.2269,48.076,46.2269,47.1514,1433.0],["1994-07-29",46.2269,46.2269,44.3778,44.3778,1047.0],["1994-08-01",44.3778,48.076,44.3778,46.2269,293.0],["1994-08-02",44.3778,48.076,44.3778,46.2269,167.0],["1994-08-03",48.076,48.076,44.3778,48.076,213.0],["1994-08-04",48.076,49.925,46.2269,49.925,7327.0],["1994-08-05",51.7741,55.4723,49.925,55.4723,1887.0],["1994-08-08",55.4723,57.3213,54.5477,55.4723,907.0],["1994-08-09",59.1704,61.0195,56.3968,56.3968,2560.0],["1994-08-10",59.1704,59.1704,55.4723,55.4723,1133.0],["1994-08-11",53.6232,57.3213,53.6232,55.4723,253.0],["1994-08-12",57.3213,57.3213,57.3213,57.3213,33.0],["1994-08-15",57.3213,57.3213,51.7741,53.6232,1060.0],["1994-08-16",55.4723,55.4723,42.5287,45.3024,7953.0],["1994-08-17",48.076,49.925,46.2269,49.925,2640.0],["1994-08-18",48.076,49.0005,44.3778,46.2269,3840.0],["1994-08-19",46.2269,46.2269,43.4533,43.4533,4587.0],["1994-08-22",42.5287,46.2269,42.5287,45.3024,1707.0],["1994-08-23",48.076,49.925,48.076,48.076,793.0],["1994-08-24",48.076,48.076,46.2269,48.076,1127.0],["1994-08-25",48.076,48.076,48.076,48.076,900.0],["1994-08-26",48.076,49.925,48.076,48.076,1867.0],["1994-08-29",49.925,60.095,46.2269,59.1704,20467.0],["1994-08-30",59.1704,59.1704,55.4723,59.1704,5773.0],["1994-08-31",59.1704,61.0195,55.4723,57.3213,3673.0],["1994-09-01",58.2459,59.1704,55.4723,59.1704,933.0],["1994-09-02",61.0195,61.0195,57.3213,59.1704,1773.0],["1994-09-06",61.0195,61.0195,61.0195,61.0195,193.0],["1994-09-07",57.3213,57.3213,57.3213,57.3213,67.0],["1994-09-08",61.0195,61.0195,57.3213,59.1704,1367.0],["1994-09-09",61.0195,61.0195,57.3213,59.1704,900.0],["1994-09-12",59.1704,66.5667,59.1704,64.7176,6233.0],["1994-09-13",64.7177,68.4158,64.7177,66.5667,1127.0],["1994-09-14",68.4158,68.4158,62.8686,64.7176,940.0],["1994-09-15",66.5667,66.5667,62.8686,66.5667,200.0],["1994-09-16",64.7176,66.5667,62.8686,64.4865,700.0],["1994-09-19",61.0195,62.8686,61.0195,62.8686,960.0],["1994-09-20",62.8686,64.7176,61.0195,62.8686,567.0],["1994-09-21",64.7176,64.7176,59.1704,61.0195,813.0],["1994-09-22",61.0195,64.7176,61.0195,61.944,1367.0],["1994-09-23",59.1704,61.0195,59.1704,60.095,407.0],["1994-09-26",59.1704,61.0195,49.925,53.6232,3573.0],["1994-09-27",53.6232,53.6232,53.6232,53.6232,0.0],["1994-09-28",51.7741,53.6232,49.925,49.925,2647.0],["1994-09-29",49.925,55.4723,46.2269,53.6232,15493.0],["1994-09-30",53.6232,54.5477,51.7741,51.7741,660.0],["1994-10-03",53.6232,57.3213,53.6232,55.4723,3347.0],["1994-10-04",57.3213,57.3213,53.6232,53.6232,1173.0],["1994-10-05",49.925,51.7741,48.076,48.076,287.0],["1994-10-06",51.7741,53.6232,46.2269,49.925,3140.0],["1994-10-07",48.3071,50.8496,48.076,48.3071,220.0],["1994-10-10",48.076,51.7741,48.076,51.7741,500.0],["1994-10-11",48.076,51.7741,48.076,49.925,647.0],["1994-10-12",48.076,48.076,48.076,48.076,373.0],["1994-10-13",48.076,51.7741,48.076,51.7741,8460.0],["1994-10-14",51.7741,53.6232,49.925,50.8496,2373.0],["1994-10-17",49.925,53.6232,49.925,51.7741,1060.0],["1994-10-18",51.7741,59.1704,51.7741,57.3213,2360.0],["1994-10-19",57.3213,59.1704,55.4723,59.1704,1087.0],["1994-10-20",57.3213,59.1704,55.4723,55.4723,853.0],["1994-10-21",59.1704,60.095,55.4723,59.1704,953.0],["1994-10-24",55.4723,59.1704,55.4723,57.3213,773.0],["1994-10-25",55.4723,57.3213,55.4723,55.4723,373.0],["1994-10-26",55.4723,55.4723,52.6987,55.4723,1920.0],["1994-10-27",55.4723,55.4723,51.7741,52.6987,293.0],["1994-10-28",55.4723,55.4723,51.7741,51.7741,120.0],["1994-10-31",51.7741,55.4723,51.7741,51.7741,1487.0],["1994-11-01",51.7741,51.7741,51.7741,51.7741,187.0],["1994-11-02",51.7741,51.7741,51.7741,51.7741,600.0],["1994-11-03",51.7741,53.6232,49.925,51.7741,3193.0],["1994-11-04",49.925,57.3213,49.925,57.3213,1780.0],["1994-11-07",55.4723,62.8686,55.4723,61.0195,5853.0],["1994-11-08",62.8686,64.7176,59.1704,64.7176,4233.0],["1994-11-09",64.7176,66.5667,58.2459,61.0195,3987.0],["1994-11-10",59.1704,62.8686,57.3213,59.1704,1700.0],["1994-11-11",59.1704,59.1704,59.1704,59.1704,0.0],["1994-11-14",57.3213,59.1704,51.7741,57.3213,3287.0],["1994-11-15",59.1704,59.1704,57.3213,57.3213,740.0],["1994-11-16",55.4723,56.3968,55.4723,56.3968,953.0],["1994-11-17",55.4723,57.3213,53.6232,53.6232,1607.0],["1994-11-18",53.6232,56.3968,53.6232,53.6232,1020.0],["1994-11-21",55.4723,57.3213,55.4723,55.4723,1527.0],["1994-11-22",55.4723,55.4723,53.6232,55.4723,2933.0],["1994-11-23",53.6232,53.6232,51.7741,51.7741,1113.0],["1994-11-25",49.925,53.6232,49.925,53.6232,2113.0],["1994-11-28",50.8496,53.6232,49.925,49.925,1533.0],["1994-11-29",51.7741,55.4723,51.7741,52.6987,2313.0],["1994-11-30",49.925,51.7741,49.925,51.7741,1133.0],["1994-12-01",49.925,53.6232,49.925,49.925,1413.0],["1994-12-02",49.925,51.7741,49.925,50.8496,133.0],["1994-12-05",49.925,53.6232,49.925,52.6987,1353.0],["1994-12-06",49.925,51.7741,49.925,49.925,1173.0],["1994-12-07",51.543,51.543,49.925,49.925,600.0],["1994-12-08",49.925,51.7741,49.925,49.925,2087.0],["1994-12-09",48.076,49.925,48.076,49.925,553.0],["1994-12-12",48.076,49.925,46.2269,49.4628,2440.0],["1994-12-13",48.076,49.925,48.076,48.076,693.0],["1994-12-14",46.2269,46.2269,46.2269,46.2269,307.0],["1994-12-15",46.2269,52.6986,46.2269,51.7741,3247.0],["1994-12-16",55.4723,55.4723,51.7741,51.7741,600.0],["1994-12-19",51.7741,51.7741,49.925,50.8496,1107.0],["1994-12-20",53.6232,57.3213,49.925,57.3213,1787.0],["1994-12-21",59.1704,62.8686,58.2459,59.1704,4167.0],["1994-12-22",59.1704,62.8686,59.1704,61.0195,4500.0],["1994-12-23",62.8686,62.8686,59.1704,61.0195,3113.0],["1994-12-27",61.0195,61.0195,55.4723,55.4723,1640.0],["1994-12-28",55.4723,59.1704,55.4723,57.3213,2227.0],["1994-12-29",55.4723,57.3213,55.4723,57.3213,1313.0],["1994-12-30",55.4723,55.4723,55.4723,55.4723,767.0],["1995-01-03",55.4723,59.1704,53.6232,55.4723,1700.0],["1995-01-04",57.3213,57.3213,57.3213,57.3213,227.0],["1995-01-05",53.6232,57.3213,53.6232,55.4723,2100.0],["1995-01-06",56.3968,59.1704,56.3968,57.3213,433.0],["1995-01-09",59.1704,59.1704,57.3213,57.3213,460.0],["1995-01-10",57.3213,61.0195,57.3213,57.3213,4307.0],["1995-01-11",59.1704,59.1704,55.4723,57.3213,260.0],["1995-01-12",55.4723,57.3213,51.7741,51.7741,2127.0],["1995-01-13",53.6232,55.4723,53.6232,53.6232,1933.0],["1995-01-16",51.7741,57.3213,51.7741,57.3213,653.0],["1995-01-17",51.7741,55.4723,51.7741,51.7741,573.0],["1995-01-18",51.7741,55.4723,49.925,51.7741,1253.0],["1995-01-19",49.925,52.6987,49.925,52.6987,200.0],["1995-01-20",53.6232,53.6232,49.925,49.925,720.0],["1995-01-23",49.925,51.7741,48.076,49.925,673.0],["1995-01-24",48.076,51.7741,48.076,51.7741,980.0],["1995-01-25",53.6232,55.4723,51.7741,55.4723,1247.0],["1995-01-26",53.6232,56.3968,49.925,49.925,6267.0],["1995-01-27",51.7741,51.7741,48.076,48.076,340.0],["1995-01-30",49.925,53.6232,49.925,51.7741,1173.0],["1995-01-31",55.4723,55.4723,51.7741,51.7741,567.0],["1995-02-01",51.7741,55.4723,49.925,49.925,7993.0],["1995-02-02",48.076,51.7741,48.076,49.925,2713.0],["1995-02-03",51.7741,51.7741,48.076,49.0005,3627.0],["1995-02-06",53.6232,59.1704,49.925,50.8496,3013.0],["1995-02-07",55.4723,55.4723,49.925,53.6232,1593.0],["1995-02-08",53.6232,59.1704,51.7741,57.3213,5107.0],["1995-02-09",59.1704,59.1704,55.4723,57.3213,2940.0],["1995-02-10",57.3213,57.3213,51.7741,53.6232,3093.0],["1995-02-13",51.7741,51.7741,51.7741,51.7741,7.0],["1995-02-14",52.6987,53.6232,52.6987,53.6232,120.0],["1995-02-15",51.7741,51.7741,51.7741,51.7741,80.0],["1995-02-16",49.925,53.6232,49.925,51.7741,887.0],["1995-02-17",53.6232,53.6232,49.925,50.8496,2353.0],["1995-02-21",49.925,50.8496,48.076,49.925,1080.0],["1995-02-22",46.2269,49.925,46.2269,48.076,5280.0],["1995-02-23",47.1514,48.076,46.2269,47.1514,2293.0],["1995-02-24",46.2269,49.925,46.2269,47.1514,1140.0],["1995-02-27",49.925,49.925,44.3778,46.2269,987.0],["1995-02-28",44.3778,49.925,44.3778,49.925,3500.0],["1995-03-01",51.7741,51.7741,49.925,50.8496,1053.0],["1995-03-02",49.925,51.7741,49.925,51.7741,513.0],["1995-03-03",51.7741,51.7741,49.925,51.7741,380.0],["1995-03-06",49.925,49.925,46.2269,46.2269,3113.0],["1995-03-07",48.076,48.076,46.2269,46.6892,1500.0],["1995-03-08",46.2269,46.2269,46.2269,46.2269,787.0],["1995-03-09",46.2269,46.2269,44.6089,46.2269,1820.0],["1995-03-10",46.2269,47.1514,45.3023,47.1514,1533.0],["1995-03-13",44.3778,49.925,44.3778,49.925,707.0],["1995-03-14",51.7741,53.6232,49.925,53.6232,2767.0],["1995-03-15",53.6232,55.4723,51.7741,55.4723,2527.0],["1995-03-16",53.6232,53.6232,51.7741,51.7741,1000.0],["1995-03-17",51.7741,52.2364,51.7741,52.2364,200.0],["1995-03-20",51.7741,55.4723,51.7741,55.4723,1133.0],["1995-03-21",51.7741,55.4723,50.8496,53.6232,2140.0],["1995-03-22",51.7741,55.4723,50.8496,51.7741,993.0],["1995-03-23",51.7741,51.7741,51.7741,51.7741,0.0],["1995-03-24",50.8496,53.6232,50.8496,51.7741,980.0],["1995-03-27",51.7741,53.6232,50.8496,50.8496,667.0],["1995-03-28",50.8496,52.6987,50.8496,50.8496,1953.0],["1995-03-29",51.7741,53.6232,50.8496,50.8496,1007.0],["1995-03-30",50.8496,51.7741,49.925,49.925,613.0],["1995-03-31",48.076,51.7741,48.076,51.7741,187.0],["1995-04-03",49.0005,51.7741,49.0005,51.7741,1080.0],["1995-04-04",49.925,49.925,49.925,49.925,333.0],["1995-04-05",49.925,53.6232,49.925,53.6232,1027.0],["1995-04-06",49.925,53.6232,49.925,50.8496,2047.0],["1995-04-07",50.8496,55.4723,44.3778,55.4723,3067.0],["1995-04-10",51.7741,57.3213,51.7741,57.3213,3680.0],["1995-04-11",53.6232,55.4723,53.6232,53.6232,1347.0],["1995-04-12",53.6232,55.4723,53.6232,53.6232,480.0],["1995-04-13",53.6232,57.3213,53.6232,57.3213,1780.0],["1995-04-17",53.6232,57.3213,53.6232,53.6232,547.0],["1995-04-18",53.6232,54.5477,51.7741,54.5477,467.0],["1995-04-19",49.925,51.7741,48.076,49.925,933.0],["1995-04-20",53.6232,53.6232,49.925,53.6232,1600.0],["1995-04-21",51.7741,51.7741,51.7741,51.7741,67.0],["1995-04-24",51.7741,51.7741,48.076,48.076,1107.0],["1995-04-25",48.076,49.925,46.2269,46.2269,2327.0],["1995-04-26",46.2269,48.076,44.3778,48.076,1700.0],["1995-04-27",49.925,49.925,46.2269,46.2269,680.0],["1995-04-28",48.076,48.076,46.2269,48.076,1540.0],["1995-05-01",46.6891,49.925,46.2269,46.2269,1113.0],["1995-05-02",48.076,48.076,46.2269,46.2269,153.0],["1995-05-03",49.925,51.7741,47.1514,50.8496,1927.0],["1995-05-04",51.7741,55.4723,49.925,53.6232,3953.0],["1995-05-05",51.7741,55.4723,51.7741,54.5477,2000.0],["1995-05-08",51.7741,55.4723,51.7741,54.0855,1620.0],["1995-05-09",49.925,53.6232,49.925,50.8496,1300.0],["1995-05-10",51.7741,53.6232,51.7741,51.7741,2733.0],["1995-05-11",49.925,53.6232,49.925,49.925,760.0],["1995-05-12",51.7741,51.7741,48.076,51.7741,493.0],["1995-05-15",48.076,49.925,46.2269,48.076,1300.0],["1995-05-16",51.7741,53.6232,50.8496,52.6987,3100.0],["1995-05-17",54.5477,57.3213,51.7741,53.6232,1553.0],["1995-05-18",55.4723,55.4723,51.7741,53.6232,773.0],["1995-05-19",51.7741,55.4723,51.7741,55.4723,1267.0],["1995-05-22",49.925,52.6986,49.925,51.7741,493.0],["1995-05-23",51.7741,51.7741,50.8496,50.8496,1273.0],["1995-05-24",49.925,53.6232,49.925,49.925,980.0],["1995-05-25",49.925,51.7741,49.925,51.7741,2900.0],["1995-05-26",49.925,51.7741,49.925,51.3118,220.0],["1995-05-30",49.925,49.925,49.925,49.925,707.0],["1995-05-31",53.6232,53.6232,48.076,49.925,1587.0],["1995-06-01",51.7741,51.7741,49.0005,51.7741,400.0],["1995-06-02",51.7741,57.3213,50.8496,54.5477,2380.0],["1995-06-05",51.7741,57.3213,51.7741,55.4723,1113.0],["1995-06-06",51.7741,55.4723,51.7741,51.7741,1000.0],["1995-06-07",51.7741,55.4723,50.8496,51.7741,407.0],["1995-06-08",51.7741,57.3213,50.8496,57.3213,4993.0],["1995-06-09",55.4723,66.5667,55.4723,64.7176,17813.0],["1995-06-12",68.4158,70.2649,61.0195,66.5667,15487.0],["1995-06-13",66.5667,73.963,64.7176,72.1139,11133.0],["1995-06-14",73.7319,73.963,70.2649,72.1139,3187.0],["1995-06-15",73.963,73.963,68.4158,70.2649,5140.0],["1995-06-16",72.1139,72.1139,68.4158,70.2649,2627.0],["1995-06-19",72.1139,72.1139,68.4158,68.4158,4727.0],["1995-06-20",68.4158,72.1139,64.7176,68.4158,2453.0],["1995-06-21",66.5667,68.4158,64.7176,64.7176,1347.0],["1995-06-22",62.8686,68.4158,62.8686,62.8686,1180.0],["1995-06-23",64.7176,68.4158,64.7176,67.4913,1833.0],["1995-06-26",64.7176,68.4158,61.0195,65.6422,2173.0],["1995-06-27",62.8686,66.5667,62.8686,63.7931,673.0],["1995-06-28",61.944,64.7176,61.0195,64.7176,867.0],["1995-06-29",64.7176,64.7176,61.0195,61.0195,860.0],["1995-06-30",64.7176,64.7176,61.0195,64.7176,727.0],["1995-07-03",66.5667,66.5667,61.0195,64.7176,580.0],["1995-07-05",64.7177,68.4158,64.7177,66.5667,320.0],["1995-07-06",64.7176,73.963,64.7176,68.4158,4960.0],["1995-07-07",70.2649,72.1139,68.4158,68.4158,947.0],["1995-07-10",68.4158,72.1139,64.7176,67.4913,2740.0],["1995-07-11",67.4913,68.4158,66.5667,66.5667,2620.0],["1995-07-12",66.5667,66.5667,64.7176,64.7176,773.0],["1995-07-13",64.7177,68.4158,64.7177,66.5667,5040.0],["1995-07-14",68.4158,70.2649,66.5667,68.4158,2207.0],["1995-07-17",66.5667,70.2649,66.5667,68.4158,600.0],["1995-07-18",70.2649,70.2649,67.4913,67.4913,940.0],["1995-07-19",64.7177,68.4158,64.7177,66.5667,3387.0],["1995-07-20",68.4158,68.4158,64.7177,66.5667,347.0],["1995-07-21",66.5667,68.4158,64.7176,68.4158,1353.0],["1995-07-24",64.7176,68.4158,64.7176,68.4158,300.0],["1995-07-25",64.7176,70.2649,64.7176,68.4158,1533.0],["1995-07-26",66.5667,70.2649,66.5667,70.2649,1627.0],["1995-07-27",71.1894,73.963,70.2649,73.963,3567.0],["1995-07-28",75.8121,75.8121,72.1139,73.0385,3453.0],["1995-07-31",72.114,81.3593,72.114,79.5103,7460.0],["1995-08-01",75.8121,81.3593,73.963,73.963,12307.0],["1995-08-02",73.963,75.8121,72.1139,75.8121,3867.0],["1995-08-03",75.8121,75.8121,72.1139,72.1139,1933.0],["1995-08-04",72.1139,74.8876,72.1139,73.0385,4747.0],["1995-08-07",72.1139,74.8876,72.1139,73.0385,3120.0],["1995-08-08",72.1139,73.963,68.4158,70.2649,1187.0],["1995-08-09",69.3403,73.963,68.4158,73.963,3760.0],["1995-08-10",72.1139,73.963,71.1894,71.1894,1620.0],["1995-08-11",68.4158,72.1139,68.4158,70.2649,5513.0],["1995-08-14",69.3403,72.1139,69.3403,71.1894,3980.0],["1995-08-15",69.3403,71.1894,67.4913,67.4913,2547.0],["1995-08-16",67.4913,68.4158,67.4913,67.4913,1567.0],["1995-08-17",66.5667,67.4913,64.7176,67.4913,10060.0],["1995-08-18",65.6422,66.5667,62.8686,64.7176,8447.0],["1995-08-21",64.7176,72.1139,61.944,68.4158,7353.0],["1995-08-22",72.1139,72.1139,68.4158,72.1139,7060.0],["1995-08-23",70.2649,72.1139,68.4158,71.1894,10053.0],["1995-08-24",72.1139,81.3593,70.2649,81.3593,8493.0],["1995-08-25",79.5102,79.5102,72.1139,73.963,3840.0],["1995-08-28",75.8121,75.8121,70.2649,70.2649,1907.0],["1995-08-29",72.1139,72.1139,68.4158,70.2649,2673.0],["1995-08-30",70.2649,75.8121,70.2649,74.8876,11040.0],["1995-08-31",75.8121,83.2084,75.8121,81.3593,11340.0],["1995-09-01",77.6612,83.2084,77.6612,83.2084,4460.0],["1995-09-05",83.2084,90.6047,77.6612,79.5103,13193.0],["1995-09-06",77.6612,83.2084,75.8121,81.3593,5140.0],["1995-09-07",81.3593,81.3593,78.5857,79.5103,2293.0],["1995-09-08",80.4348,80.4348,78.5857,78.5857,3087.0],["1995-09-11",79.5103,79.5103,73.963,74.8876,2873.0],["1995-09-12",73.963,76.7366,70.2649,72.1139,3613.0],["1995-09-13",75.8121,75.8121,70.2649,73.963,3287.0],["1995-09-14",73.0385,75.8121,70.2649,73.963,2273.0],["1995-09-15",75.8121,75.8121,66.5667,70.2649,2760.0],["1995-09-18",68.4158,70.2649,65.6422,65.6422,1893.0],["1995-09-19",65.6422,70.2649,65.6422,68.4158,960.0],["1995-09-20",68.4158,70.2649,66.5667,68.4158,3667.0],["1995-09-21",66.7979,68.4158,66.5667,66.5667,1193.0],["1995-09-22",66.5667,68.4158,66.5667,68.4158,3153.0],["1995-09-25",70.2649,70.2649,66.5667,66.5667,187.0],["1995-09-26",66.5667,70.2649,66.5667,67.4913,420.0],["1995-09-27",66.5667,66.5667,66.5667,66.5667,1000.0],["1995-09-28",66.5667,69.3403,64.7177,69.3403,5147.0],["1995-09-29",72.1139,73.963,70.2649,70.2649,3853.0],["1995-10-02",70.2649,70.2649,64.7177,66.5667,2600.0],["1995-10-03",68.4158,70.2649,66.5667,66.5667,620.0],["1995-10-04",66.5667,66.5667,66.5667,66.5667,53.0],["1995-10-05",66.5667,70.2649,66.5667,67.4913,1180.0],["1995-10-06",67.4913,67.4913,67.4913,67.4913,0.0],["1995-10-09",68.4158,70.2649,61.0195,64.7176,3840.0],["1995-10-10",61.0195,62.8686,61.0195,62.8686,587.0],["1995-10-11",61.0195,62.8686,59.1704,59.1704,1087.0],["1995-10-12",62.8686,64.7176,61.0195,61.944,4147.0],["1995-10-13",61.0195,62.8686,61.0195,62.8686,3580.0],["1995-10-16",61.0195,61.944,61.0195,61.944,1040.0],["1995-10-17",62.8686,62.8686,61.0195,61.0195,933.0],["1995-10-18",61.0195,62.8686,59.1704,61.0195,913.0],["1995-10-19",59.1704,62.8686,59.1704,59.1704,1173.0],["1995-10-20",57.3213,62.8686,57.3213,57.3213,9147.0],["1995-10-23",61.0195,61.0195,57.3213,61.0195,3000.0],["1995-10-24",59.1704,61.944,59.1704,61.0195,12020.0],["1995-10-25",61.944,62.8686,59.1704,62.8686,2460.0],["1995-10-26",61.0195,62.8686,61.0195,61.944,2920.0],["1995-10-27",62.8686,64.7176,61.0195,62.8686,2687.0],["1995-10-30",61.0195,64.7176,61.0195,64.7176,4220.0],["1995-10-31",64.7176,68.4158,64.7176,67.4913,9293.0],["1995-11-01",64.7176,67.4912,64.7176,65.6422,4840.0],["1995-11-02",66.5667,66.5667,64.7176,64.7176,193.0],["1995-11-03",64.7177,66.5667,64.7177,66.5667,433.0],["1995-11-06",59.1704,64.7176,59.1704,61.0195,1113.0],["1995-11-07",61.0195,62.8686,61.0195,62.8686,1340.0],["1995-11-08",61.0195,64.7176,61.0195,62.8686,287.0],["1995-11-09",62.8686,64.7176,62.8686,64.7176,433.0],["1995-11-10",62.8686,64.7176,62.8686,63.7931,560.0],["1995-11-13",62.8686,64.7176,61.0195,62.8686,3173.0],["1995-11-14",59.1704,61.0195,57.3213,57.3213,2747.0],["1995-11-15",55.4723,61.0195,51.7741,61.0195,3147.0],["1995-11-16",57.3213,61.0195,57.3213,61.0195,1053.0],["1995-11-17",57.3213,62.8686,57.3213,62.8686,2200.0],["1995-11-20",61.0195,66.5667,61.0195,64.7176,4167.0],["1995-11-21",61.0195,66.5667,61.0195,66.5667,4727.0],["1995-11-22",61.0195,66.5667,61.0195,64.7176,3493.0],["1995-11-24",64.7176,66.5667,64.7176,64.7176,413.0],["1995-11-27",64.7176,66.5667,62.8686,62.8686,1193.0],["1995-11-28",61.0195,61.0195,59.1704,60.095,740.0],["1995-11-29",59.1704,62.8686,59.1704,62.8686,1053.0],["1995-11-30",62.8686,64.7176,61.0195,61.0195,727.0],["1995-12-01",61.0195,62.8686,59.1704,61.0195,1000.0],["1995-12-04",61.0195,61.944,57.3213,57.7836,2580.0],["1995-12-05",59.1704,60.095,57.3213,59.1704,2640.0],["1995-12-06",58.2459,59.1704,58.2459,58.2459,327.0],["1995-12-07",58.2459,60.095,55.4723,55.4723,1573.0],["1995-12-08",55.4723,55.4723,55.4723,55.4723,0.0],["1995-12-11",55.4723,57.3213,55.4723,57.3213,1753.0],["1995-12-12",53.6232,57.3213,53.6232,55.4723,760.0],["1995-12-13",57.3213,57.3213,55.4723,55.4723,133.0],["1995-12-14",55.4723,59.1704,55.4723,59.1704,5580.0],["1995-12-15",57.3213,59.1704,55.4723,59.1704,2133.0],["1995-12-18",55.4723,59.1704,53.6232,55.4723,3053.0],["1995-12-19",55.4723,55.4723,53.6232,53.6232,793.0],["1995-12-20",55.4723,55.4723,49.925,51.7741,2913.0],["1995-12-21",53.6232,53.6232,49.925,49.925,2413.0],["1995-12-22",50.8496,53.6232,50.8496,50.8496,1833.0],["1995-12-26",49.925,53.6232,49.925,49.925,2333.0],["1995-12-27",49.925,55.4723,49.925,53.6232,3153.0],["1995-12-28",53.6232,53.6232,49.925,53.6232,1140.0],["1995-12-29",50.8496,53.6232,50.8496,51.7741,3440.0],["1996-01-02",53.6232,55.4723,51.7741,54.5477,3667.0],["1996-01-03",55.4723,59.1704,55.4723,58.2459,2667.0],["1996-01-04",59.1704,59.1704,57.3213,59.1704,567.0],["1996-01-05",59.1704,59.1704,57.3213,57.3213,720.0],["1996-01-08",57.3213,57.3213,57.3213,57.3213,113.0],["1996-01-09",57.3213,58.2459,53.6232,53.6232,2227.0],["1996-01-10",57.3213,57.3213,51.7741,53.6232,413.0],["1996-01-11",53.6232,57.3213,51.7741,51.7741,1427.0],["1996-01-12",57.3213,57.3213,55.4723,55.4723,133.0],["1996-01-15",53.6232,57.3213,51.7741,55.4723,773.0],["1996-01-16",55.4723,55.4723,51.7741,53.6232,1293.0],["1996-01-17",51.7741,53.6232,51.7741,51.7741,1333.0],["1996-01-18",53.6232,53.6232,51.7741,51.7741,1227.0],["1996-01-19",51.7741,52.6986,51.7741,51.7741,1240.0],["1996-01-22",52.6986,53.6232,51.7741,51.7741,1400.0],["1996-01-23",51.7741,52.6987,49.925,49.925,200.0],["1996-01-24",49.925,51.7741,48.076,49.925,2927.0],["1996-01-25",49.0005,51.7741,49.0005,49.925,1427.0],["1996-01-26",51.7741,51.7741,46.2269,51.7741,1560.0],["1996-01-29",48.076,51.7741,48.076,51.7741,1340.0],["1996-01-30",48.076,51.7741,48.076,50.8496,1633.0],["1996-01-31",51.7741,55.4723,49.925,53.6232,4593.0],["1996-02-01",53.6232,55.4723,51.7741,51.7741,1340.0],["1996-02-02",53.392,55.4723,51.7741,51.7741,467.0],["1996-02-05",51.7741,55.4723,48.076,49.925,5387.0],["1996-02-06",44.3778,49.925,44.3778,46.2269,1973.0],["1996-02-07",48.076,49.925,47.1514,49.925,4060.0],["1996-02-08",48.076,49.0005,48.076,49.0005,993.0],["1996-02-09",48.076,55.4723,48.076,55.4723,4847.0],["1996-02-12",51.7741,57.3213,51.7741,55.4723,5120.0],["1996-02-13",55.4723,59.1704,55.4723,58.2459,8400.0],["1996-02-14",55.4723,59.1704,55.4723,59.1704,1780.0],["1996-02-15",57.3213,62.8686,57.3213,61.0195,4960.0],["1996-02-16",62.8686,62.8686,61.0195,62.8686,4200.0],["1996-02-20",62.8686,62.8686,55.4723,57.3213,5560.0],["1996-02-21",55.4723,55.4723,55.4723,55.4723,500.0],["1996-02-22",55.4723,57.3213,55.4723,55.4723,2453.0],["1996-02-23",53.6232,53.6232,51.7741,53.6232,1307.0],["1996-02-26",55.4723,55.4723,49.925,55.4723,1380.0],["1996-02-27",49.925,55.4723,49.925,53.6232,1867.0],["1996-02-28",53.6232,53.6232,51.7741,51.7741,573.0],["1996-02-29",51.7741,52.6986,51.7741,51.7741,1720.0],["1996-03-01",51.7741,53.6232,49.925,53.6232,1653.0],["1996-03-04",49.925,53.6232,49.925,53.6232,1193.0],["1996-03-05",50.8496,53.6232,50.8496,53.6232,107.0],["1996-03-06",50.8496,53.6232,50.8496,50.8496,3480.0],["1996-03-07",50.8496,50.8496,50.8496,50.8496,233.0],["1996-03-08",52.2364,52.2364,50.8496,50.8496,3500.0],["1996-03-11",49.925,53.6232,49.925,53.6232,5427.0],["1996-03-12",49.925,51.7741,49.925,51.7741,447.0],["1996-03-13",51.7741,51.7741,49.925,49.925,347.0],["1996-03-14",51.7741,53.6232,49.925,53.6232,3453.0],["1996-03-15",51.7741,55.4723,51.7741,55.4723,720.0],["1996-03-18",59.1704,59.1704,53.6232,54.5477,3287.0],["1996-03-19",54.5477,57.3213,53.6232,53.6232,807.0],["1996-03-20",51.7741,52.6986,49.925,51.7741,1540.0],["1996-03-21",53.6232,53.6232,49.925,49.925,1233.0],["1996-03-22",49.925,51.7741,49.0005,49.925,567.0],["1996-03-25",48.076,51.7741,48.076,48.076,1707.0],["1996-03-26",48.076,51.7741,48.076,49.925,2073.0],["1996-03-27",49.0005,49.0005,49.0005,49.0005,53.0],["1996-03-28",49.0005,50.8496,49.0005,49.0005,1933.0],["1996-03-29",50.8496,50.8496,49.0005,49.925,967.0],["1996-04-01",49.0005,50.8496,46.2269,46.2269,5200.0],["1996-04-02",48.076,48.076,48.076,48.076,233.0],["1996-04-03",46.2269,46.2269,46.2269,46.2269,333.0],["1996-04-04",46.2269,47.1514,44.3778,46.2269,933.0],["1996-04-08",44.3778,46.2269,43.4533,44.3778,513.0],["1996-04-09",46.2269,48.076,43.4533,44.3778,1387.0],["1996-04-10",44.3778,44.3778,44.3778,44.3778,200.0],["1996-04-11",44.3778,48.076,43.4533,44.3778,2380.0],["1996-04-12",43.4533,45.3024,43.4533,45.3024,2073.0],["1996-04-15",43.4533,48.076,43.4533,48.076,3280.0],["1996-04-16",45.3023,48.076,44.3778,47.1514,4047.0],["1996-04-17",48.076,48.076,45.3023,46.2269,4713.0],["1996-04-18",46.2269,49.0005,46.2269,48.076,4247.0],["1996-04-19",49.0005,51.7741,49.0005,51.7741,5260.0],["1996-04-22",49.925,52.6986,49.925,51.7741,2933.0],["1996-04-23",49.925,52.6987,49.925,49.925,4360.0],["1996-04-24",50.8496,52.6986,50.8496,51.7741,3240.0],["1996-04-25",50.8496,55.4723,50.8496,54.5477,8453.0],["1996-04-26",57.3213,61.944,55.4723,61.944,12520.0],["1996-04-29",61.944,62.8686,58.2459,61.0195,16407.0],["1996-04-30",62.8686,62.8686,59.1704,62.8686,9993.0],["1996-05-01",61.0195,64.7176,61.0195,61.944,11093.0],["1996-05-02",61.0195,62.8686,59.1704,59.1704,4867.0],["1996-05-03",61.944,61.944,57.3213,61.0195,1360.0],["1996-05-06",61.0195,61.0195,57.3213,58.2459,4387.0],["1996-05-07",57.3213,61.0195,55.4723,57.3213,3287.0],["1996-05-08",57.3213,61.0195,55.4723,61.0195,6513.0],["1996-05-09",61.0195,62.8686,59.1704,59.1704,6680.0],["1996-05-10",61.0195,61.0195,57.3213,58.2459,973.0],["1996-05-13",61.0195,64.7176,59.1704,59.1704,9280.0],["1996-05-14",59.1704,62.8686,57.3213,61.0195,2900.0],["1996-05-15",61.0195,61.0195,58.2459,60.095,1873.0],["1996-05-16",60.0949,68.4158,59.1704,65.6422,17833.0],["1996-05-17",66.5667,68.4158,62.8686,65.6422,6013.0],["1996-05-20",65.6422,70.2649,62.8686,64.7176,6400.0],["1996-05-21",66.5667,70.2649,62.8686,68.4158,9260.0],["1996-05-22",73.963,75.8121,71.1894,73.0385,20073.0],["1996-05-23",75.8121,75.8121,72.1139,72.1139,11740.0],["1996-05-24",73.963,74.8876,72.1139,73.963,3873.0],["1996-05-28",73.963,75.8121,73.0385,73.963,19267.0],["1996-05-29",74.8876,74.8876,73.0385,73.963,4260.0],["1996-05-30",71.1894,73.963,70.2649,73.963,11033.0],["1996-05-31",73.963,77.6612,73.963,76.7366,6273.0],["1996-06-03",77.6612,83.2084,77.6612,79.5103,8933.0],["1996-06-04",83.2084,83.2084,75.8121,79.5103,4913.0],["1996-06-05",77.6612,79.5102,73.963,75.8121,4913.0],["1996-06-06",72.1139,75.8121,70.2649,73.963,3360.0],["1996-06-07",70.2649,70.2649,66.5667,70.2649,4220.0],["1996-06-10",68.4158,68.4158,66.5667,68.4158,6060.0],["1996-06-11",68.4158,70.2649,66.5667,70.2649,2187.0],["1996-06-12",72.1139,72.1139,68.4158,72.1139,1793.0],["1996-06-13",68.4158,72.1139,66.5667,68.4158,1687.0],["1996-06-14",66.5667,70.2649,64.7176,70.2649,1873.0],["1996-06-17",66.5667,70.2649,66.5667,68.4158,673.0],["1996-06-18",70.2649,70.2649,64.7177,66.5667,2553.0],["1996-06-19",66.5667,66.5667,64.7177,66.5667,1833.0],["1996-06-20",65.6422,65.6422,62.8686,65.6422,293.0],["1996-06-21",65.6422,65.6422,62.8686,62.8686,720.0],["1996-06-24",66.5667,66.5667,62.8686,62.8686,1020.0],["1996-06-25",62.8686,64.7176,62.8686,64.7176,2180.0],["1996-06-26",61.0195,62.8686,57.3213,59.1704,2427.0],["1996-06-27",55.4723,59.1704,55.4723,59.1704,4247.0],["1996-06-28",55.4723,59.1704,55.4723,58.2459,1173.0],["1996-07-01",61.0195,61.0195,55.4723,58.2459,4273.0],["1996-07-02",59.1704,59.1704,55.4723,59.1704,413.0],["1996-07-03",55.4723,59.1704,55.4723,59.1704,2567.0],["1996-07-05",59.1704,59.1704,55.4723,55.4723,640.0],["1996-07-08",55.4723,57.3213,52.6987,55.4723,1787.0],["1996-07-09",53.6232,57.3213,53.6232,57.3213,573.0],["1996-07-10",55.4723,56.3968,51.7741,53.6232,1253.0],["1996-07-11",53.6232,53.6232,48.076,51.7741,2913.0],["1996-07-12",53.6232,53.6232,49.925,53.6232,1600.0],["1996-07-15",51.7741,56.3968,49.925,50.8496,2920.0],["1996-07-16",53.6232,53.6232,44.3778,48.076,6487.0],["1996-07-17",48.076,51.7741,48.076,51.7741,807.0],["1996-07-18",51.7741,53.6232,48.076,53.6232,1680.0],["1996-07-19",53.6232,53.6232,53.6232,53.6232,133.0],["1996-07-22",51.7741,51.7741,48.076,51.7741,933.0],["1996-07-23",51.7741,51.7741,48.076,49.925,747.0],["1996-07-24",51.7741,51.7741,48.076,48.076,2287.0],["1996-07-25",53.6232,53.6232,50.8496,50.8496,253.0],["1996-07-26",50.8496,62.8686,50.8496,62.8686,5200.0],["1996-07-29",66.5667,68.4158,62.8686,65.6422,5373.0],["1996-07-30",61.0195,62.8686,57.3213,57.3213,913.0],["1996-07-31",57.3213,61.0195,57.3213,57.3213,947.0],["1996-08-01",61.0195,61.0195,57.3213,57.3213,1533.0],["1996-08-02",59.1704,62.8686,57.3213,59.1704,2793.0],["1996-08-05",61.0195,61.0195,57.3213,57.3213,660.0],["1996-08-06",59.1704,59.1704,55.4723,55.7034,893.0],["1996-08-07",53.6232,55.4723,51.7741,53.6232,2300.0],["1996-08-08",55.4723,61.0195,51.7741,57.3213,4687.0],["1996-08-09",55.4723,59.1704,55.4723,57.3213,440.0],["1996-08-12",55.4723,55.4723,49.925,54.5477,5127.0],["1996-08-13",54.5477,54.5477,49.925,54.5477,933.0],["1996-08-14",51.7741,55.4723,51.7741,51.7741,1733.0],["1996-08-15",53.6232,53.6232,51.7741,51.7741,1840.0],["1996-08-16",51.7741,57.3213,51.7741,57.3213,827.0],["1996-08-19",55.4723,58.2459,54.5477,56.3968,1233.0],["1996-08-20",58.2459,58.2459,55.4723,55.4723,1040.0],["1996-08-21",55.4723,57.3213,55.4723,57.3213,480.0],["1996-08-22",53.6232,54.5477,53.6232,53.6232,373.0],["1996-08-23",57.3213,57.3213,53.6232,57.3213,813.0],["1996-08-26",59.1704,59.1704,53.6232,53.6232,160.0],["1996-08-27",53.6232,58.9393,53.6232,53.6232,260.0],["1996-08-28",57.3213,57.3213,53.6232,55.4723,980.0],["1996-08-29",53.6232,53.6232,53.6232,53.6232,100.0],["1996-08-30",53.6232,53.6232,53.6232,53.6232,0.0],["1996-09-03",53.6232,53.6232,51.7741,51.7741,393.0],["1996-09-04",51.7741,57.3213,49.925,49.925,2987.0],["1996-09-05",50.8496,50.8496,49.0005,49.0005,1360.0],["1996-09-06",50.8496,50.8496,49.0005,49.925,4340.0],["1996-09-09",49.925,50.8496,49.0005,49.0005,2007.0],["1996-09-10",50.8496,50.8496,49.0005,49.925,5253.0],["1996-09-11",50.8496,51.7741,48.076,49.925,4287.0],["1996-09-12",50.8496,51.7741,50.8496,51.7741,187.0],["1996-09-13",48.076,48.076,48.076,48.076,80.0],["1996-09-16",51.7741,53.6232,49.925,51.7741,1527.0],["1996-09-17",49.925,53.6232,49.925,53.6232,1240.0],["1996-09-18",49.925,59.1704,49.925,57.3213,6387.0],["1996-09-19",57.3213,59.1704,55.4723,59.1704,1213.0],["1996-09-20",59.1704,59.1704,55.4723,55.4723,613.0],["1996-09-23",55.4723,55.4723,54.5477,54.5477,487.0],["1996-09-24",58.2459,58.2459,52.6987,56.3968,980.0],["1996-09-25",57.3213,57.3213,52.6987,52.6987,667.0],["1996-09-26",52.6987,56.3968,51.7741,54.5477,760.0],["1996-09-27",56.3968,56.3968,53.6232,53.6232,1440.0],["1996-09-30",56.3968,60.095,56.3968,57.3213,1453.0],["1996-10-01",56.3968,59.1704,56.3968,58.2459,920.0],["1996-10-02",58.2459,60.095,55.4723,60.095,4087.0],["1996-10-03",58.2459,59.1704,55.4723,57.3213,3293.0],["1996-10-04",57.3213,58.2459,57.3213,58.2459,267.0],["1996-10-07",58.2459,58.2459,55.4723,55.4723,1780.0],["1996-10-08",55.4723,55.4723,55.4723,55.4723,267.0],["1996-10-09",56.3968,56.3968,52.6987,52.6987,773.0],["1996-10-10",55.4723,55.4723,50.8496,51.7741,4667.0],["1996-10-11",51.7741,51.7741,51.7741,51.7741,533.0],["1996-10-14",53.6232,53.6232,50.8496,50.8496,2093.0],["1996-10-15",54.5477,55.4723,51.7741,54.5477,1773.0],["1996-10-16",55.4723,55.4723,51.7741,51.7741,253.0],["1996-10-17",52.6987,57.3213,52.6987,57.3213,1167.0],["1996-10-18",57.3213,59.4015,53.6232,58.2459,4207.0],["1996-10-21",57.3213,59.1704,54.5477,54.5477,1773.0],["1996-10-22",55.4723,57.3213,53.6232,53.6232,273.0],["1996-10-23",53.6232,53.6232,53.6232,53.6232,160.0],["1996-10-24",53.6232,57.3213,52.6987,56.3968,1187.0],["1996-10-25",57.3213,57.3213,51.7741,51.7741,140.0],["1996-10-28",51.7741,57.3213,51.7741,51.7741,347.0],["1996-10-29",52.6987,55.4723,51.7741,53.6232,3747.0],["1996-10-30",55.4723,55.4723,52.6987,52.6987,860.0],["1996-10-31",52.6987,55.4723,52.6987,55.4723,180.0],["1996-11-01",52.6987,55.4723,52.6987,54.5477,147.0],["1996-11-04",54.5477,57.3213,54.5477,54.5477,3847.0],["1996-11-05",54.5477,58.2459,54.5477,55.4723,2340.0],["1996-11-06",58.2459,58.2459,55.4723,57.3213,740.0],["1996-11-07",54.5477,57.3213,54.5477,55.4723,1033.0],["1996-11-08",55.4723,56.3968,53.6232,56.3968,1967.0],["1996-11-11",57.3213,59.1704,55.4723,57.3213,1553.0],["1996-11-12",56.3968,58.2459,56.3968,58.2459,1187.0],["1996-11-13",54.5477,57.3213,51.7741,51.7741,2047.0],["1996-11-14",51.7741,53.6232,50.8496,51.7741,1867.0],["1996-11-15",53.6232,53.6232,50.8496,53.6232,680.0],["1996-11-18",50.8496,54.5477,49.925,53.6232,1773.0],["1996-11-19",49.925,54.5477,49.925,50.8496,2713.0],["1996-11-20",50.8496,54.5477,49.925,53.6232,3173.0],["1996-11-21",53.6232,55.4723,51.7741,53.6232,4907.0],["1996-11-22",53.6232,57.3213,51.7741,53.6232,4200.0],["1996-11-25",55.4723,58.2459,51.7741,55.4723,7487.0],["1996-11-26",55.4723,56.3968,54.5477,54.5477,1340.0],["1996-11-27",53.6232,60.0949,52.6986,58.2459,6933.0],["1996-11-29",61.0195,69.3403,59.1704,65.6422,12287.0],["1996-12-02",64.7176,67.4913,60.095,62.8686,8780.0],["1996-12-03",62.8686,62.8686,57.3213,57.3213,3993.0],["1996-12-04",61.0195,61.0195,57.3213,57.3213,1020.0],["1996-12-05",57.3213,61.0195,57.3213,60.095,1873.0],["1996-12-06",59.1704,61.0195,55.4723,56.3968,3753.0],["1996-12-09",59.1704,61.0195,59.1704,61.0195,4673.0],["1996-12-10",61.944,62.8686,59.1704,59.1704,2667.0],["1996-12-11",61.944,61.944,57.3213,58.2459,9760.0],["1996-12-12",61.0195,61.944,59.1704,59.1704,1713.0],["1996-12-13",59.1704,61.944,57.3213,59.1704,2100.0],["1996-12-16",58.2459,65.6422,58.2459,61.0195,10127.0],["1996-12-17",61.0195,63.7931,59.1704,62.8686,4160.0],["1996-12-18",59.1704,66.5667,59.1704,64.7176,5620.0],["1996-12-19",64.7176,70.2649,62.8686,64.7176,6767.0],["1996-12-20",64.7177,70.2649,62.8686,66.5667,6113.0],["1996-12-23",66.5667,66.5667,61.0195,61.0195,2800.0],["1996-12-24",62.8686,62.8686,57.3213,61.0195,1173.0],["1996-12-26",61.0195,64.7176,59.1704,59.1704,2660.0],["1996-12-27",60.095,62.8686,60.095,61.0195,2427.0],["1996-12-30",61.944,61.944,59.1704,59.1704,1427.0],["1996-12-31",59.1704,61.944,57.3213,58.2459,5320.0],["1997-01-02",58.2459,59.1704,55.4723,55.4723,1207.0],["1997-01-03",57.3213,59.1704,55.4723,59.1704,1353.0],["1997-01-06",59.1704,59.1704,53.6232,55.4723,3853.0],["1997-01-07",55.4723,58.2459,49.925,54.5477,9880.0],["1997-01-08",54.5477,54.5477,49.925,49.925,2547.0],["1997-01-09",49.925,50.8496,46.2269,49.925,6500.0],["1997-01-10",49.925,53.6232,49.925,52.6987,2647.0],["1997-01-13",53.6232,55.4723,51.7741,54.5477,2887.0],["1997-01-14",51.7741,57.3213,51.7741,54.5477,4153.0],["1997-01-15",53.6232,58.2459,53.6232,58.2459,720.0],["1997-01-16",55.4723,57.3213,53.6232,53.6232,1220.0],["1997-01-17",53.6232,57.3213,53.6232,56.3968,3287.0],["1997-01-20",57.3213,57.3213,53.6232,55.4723,2067.0],["1997-01-21",57.3213,57.3213,54.5477,57.3213,2547.0],["1997-01-22",54.5477,58.2459,54.5477,54.5477,1333.0],["1997-01-23",54.5477,58.2459,54.5477,54.5477,940.0],["1997-01-24",53.6232,53.6232,50.8496,53.6232,2353.0],["1997-01-27",51.7741,55.4723,51.7741,53.6232,607.0],["1997-01-28",54.5477,55.4723,50.8496,51.7741,1113.0],["1997-01-29",50.8496,53.6232,50.8496,51.7741,1127.0],["1997-01-30",53.6232,54.5477,51.7741,53.6232,1613.0],["1997-01-31",51.7741,51.7741,51.7741,51.7741,200.0],["1997-02-03",51.7741,53.6232,50.8496,50.8496,1653.0],["1997-02-04",49.925,50.8496,49.0005,49.925,1220.0],["1997-02-05",50.8496,51.7741,50.8496,51.7741,547.0],["1997-02-06",49.0005,51.7741,49.0005,51.7741,513.0],["1997-02-07",50.8496,52.6987,49.0005,49.925,2273.0],["1997-02-10",49.925,53.6232,49.0005,49.0005,967.0],["1997-02-11",49.0005,52.6987,49.0005,49.925,1473.0],["1997-02-12",52.6987,52.6987,48.076,48.076,513.0],["1997-02-13",51.7741,51.7741,49.0005,49.925,353.0],["1997-02-14",51.7741,51.7741,49.0005,49.925,3207.0],["1997-02-18",51.7741,51.7741,49.0005,51.7741,787.0],["1997-02-19",51.7741,54.5477,50.8496,50.8496,1787.0],["1997-02-20",51.7741,51.7741,49.0005,49.0005,1853.0],["1997-02-21",49.0005,49.925,48.076,48.076,1220.0],["1997-02-24",51.7741,51.7741,47.1514,48.076,320.0],["1997-02-25",49.0005,49.925,47.1514,48.076,527.0],["1997-02-26",48.076,48.076,47.1514,47.1514,3207.0],["1997-02-27",47.1514,48.076,47.1514,48.076,747.0],["1997-02-28",47.1514,49.0005,47.1514,47.1514,867.0],["1997-03-03",46.2269,47.1514,44.3778,47.1514,2427.0],["1997-03-04",45.3023,47.1514,45.3023,47.1514,847.0],["1997-03-05",48.076,48.076,44.3778,44.3778,2647.0],["1997-03-06",46.2269,46.2269,43.4533,45.3024,793.0],["1997-03-07",44.3778,45.3024,44.3778,44.3778,780.0],["1997-03-10",44.3778,45.3024,44.3778,44.3778,1140.0],["1997-03-11",43.4533,45.3024,43.4533,44.3778,1167.0],["1997-03-12",45.3024,45.3024,44.3778,44.3778,720.0],["1997-03-13",45.3024,45.3024,43.4533,44.3778,920.0],["1997-03-14",45.3024,45.3024,44.3778,44.3778,213.0],["1997-03-17",45.3023,45.3023,39.7551,40.6797,6667.0],["1997-03-18",39.7551,43.4533,39.7551,39.7551,1273.0],["1997-03-19",39.7551,43.4533,39.7551,43.4533,953.0],["1997-03-20",39.7551,45.3024,39.7551,45.3024,1520.0],["1997-03-21",45.3024,45.3024,39.7551,39.7551,433.0],["1997-03-24",44.3778,44.3778,38.8306,40.6797,1787.0],["1997-03-25",39.7551,39.7551,39.7551,39.7551,200.0],["1997-03-26",40.2174,44.8401,39.7551,44.3778,6260.0],["1997-03-27",42.5287,44.3778,42.5287,43.4533,573.0],["1997-03-31",41.6042,41.6042,41.6042,41.6042,27.0],["1997-04-01",43.4533,43.4533,38.8306,40.6797,2713.0],["1997-04-02",42.5287,42.5287,39.7551,40.6797,613.0],["1997-04-03",40.2174,41.1419,38.8306,38.8306,2593.0],["1997-04-04",38.8306,40.6797,38.8306,40.6797,800.0],["1997-04-07",39.7551,41.6042,39.7551,40.6797,867.0],["1997-04-08",39.7551,40.6797,38.8306,39.7551,720.0],["1997-04-09",40.6797,40.6797,37.906,37.906,1113.0],["1997-04-10",37.906,38.8306,29.5852,29.5852,4973.0],["1997-04-11",31.4343,39.7551,31.4343,38.8306,4233.0],["1997-04-14",36.057,39.7551,36.057,36.9815,1160.0],["1997-04-15",36.9815,38.8306,35.5947,35.5947,2707.0],["1997-04-16",36.9815,36.9815,36.057,36.9815,267.0],["1997-04-17",38.8306,38.8306,36.057,36.9815,2060.0],["1997-04-18",36.9815,36.9815,35.5947,36.057,880.0],["1997-04-21",35.5947,37.906,35.5947,36.9815,1220.0],["1997-04-22",35.1324,36.9815,35.1324,36.057,247.0],["1997-04-23",36.057,36.057,36.057,36.057,127.0],["1997-04-24",37.906,37.906,36.057,36.9815,2020.0],["1997-04-25",35.1324,37.906,35.1324,36.9815,420.0],["1997-04-28",35.1324,36.9815,35.1324,35.1324,287.0],["1997-04-29",37.906,37.906,35.1324,36.9815,153.0],["1997-04-30",35.5947,36.9815,35.1324,35.1324,927.0],["1997-05-01",35.1324,35.1324,32.3588,34.2079,1593.0],["1997-05-02",34.2079,34.2079,31.4343,33.2834,3920.0],["1997-05-05",34.6702,36.9815,33.2834,36.9815,22887.0],["1997-05-06",38.3683,38.8306,35.1324,35.1324,6393.0],["1997-05-07",36.9815,36.9815,36.057,36.057,7500.0],["1997-05-08",35.5947,36.057,35.1324,35.1324,1973.0],["1997-05-09",36.057,36.9815,34.2079,34.2079,2720.0],["1997-05-12",36.5192,37.4438,36.5192,36.9815,5247.0],["1997-05-13",37.9061,39.2929,37.4438,39.2929,10633.0],["1997-05-14",38.8306,40.6797,38.8306,39.7551,8887.0],["1997-05-15",40.6797,41.1419,40.2174,40.2174,5360.0],["1997-05-16",41.1419,41.1419,37.906,38.8306,1600.0],["1997-05-19",38.8306,38.8306,36.057,36.9815,4660.0],["1997-05-20",37.4438,37.4438,35.1324,35.1324,4993.0],["1997-05-21",35.5947,36.9815,35.1324,36.5192,5640.0],["1997-05-22",36.057,36.057,31.4343,35.5947,3913.0],["1997-05-23",35.1324,35.5947,35.1324,35.1324,1440.0],["1997-05-27",36.057,36.057,35.1324,35.1324,2640.0],["1997-05-28",35.5947,35.5947,33.2834,33.2834,4833.0],["1997-05-29",35.1324,35.5947,34.6702,35.1324,10200.0],["1997-05-30",35.5947,35.5947,34.2079,34.6702,3413.0],["1997-06-02",35.1324,35.5947,34.2079,34.439,4380.0],["1997-06-03",35.1324,36.9815,33.2834,33.7456,6987.0],["1997-06-04",34.2079,34.6702,33.7456,33.7456,4587.0],["1997-06-05",34.2079,34.6702,33.7456,33.7456,2853.0],["1997-06-06",34.2079,34.2079,33.2834,33.7456,9020.0],["1997-06-09",34.2079,35.5947,33.7456,34.2079,12960.0],["1997-06-10",35.1324,35.1324,34.2079,34.2079,10400.0],["1997-06-11",33.7456,34.2079,33.7456,34.2079,4000.0],["1997-06-12",34.2079,34.2079,33.7456,34.2079,2153.0],["1997-06-13",34.2079,34.6702,33.7456,34.6702,16607.0],["1997-06-16",34.6702,34.6702,33.7456,34.2079,2347.0],["1997-06-17",34.6702,35.1324,34.2079,34.6702,6960.0],["1997-06-18",34.6702,34.6702,32.8211,33.2834,15013.0],["1997-06-19",33.7456,34.2079,33.2834,33.2834,4707.0],["1997-06-20",33.2834,33.7456,32.8211,33.2834,5067.0],["1997-06-23",32.8211,33.2834,31.8966,31.8966,6180.0],["1997-06-24",32.3588,32.3588,28.6607,30.5097,23173.0],["1997-06-25",29.5852,30.5097,28.6607,29.5852,11640.0],["1997-06-26",30.5097,31.4343,28.6607,29.1229,32520.0],["1997-06-27",29.1229,30.5097,28.6607,29.5852,39993.0],["1997-06-30",29.5852,30.5097,27.7361,29.5852,19573.0],["1997-07-01",29.5852,29.5852,28.6607,28.6607,16267.0],["1997-07-02",28.6607,29.1229,27.7361,28.1984,23087.0],["1997-07-03",28.6607,29.1229,28.6607,29.1229,18260.0],["1997-07-07",30.0475,31.8966,29.5852,31.8966,59513.0],["1997-07-08",33.7456,34.6702,32.8211,33.7456,40647.0],["1997-07-09",34.2079,34.2079,31.8966,33.2834,31960.0],["1997-07-10",33.7456,33.7456,32.8211,33.0522,11493.0],["1997-07-11",33.7456,33.7456,32.3588,32.3588,7213.0],["1997-07-14",33.2834,34.2079,31.4343,31.4343,3500.0],["1997-07-15",32.8211,32.8211,30.5097,30.5097,8373.0],["1997-07-16",30.0475,32.3588,29.5852,29.5852,5060.0],["1997-07-17",30.5097,30.5097,29.5852,30.5097,2000.0],["1997-07-18",29.5852,30.5097,29.1229,29.5852,7113.0],["1997-07-21",29.5852,30.5097,29.1229,30.5097,4787.0],["1997-07-22",29.5852,30.0475,29.5852,29.5852,860.0],["1997-07-23",30.0475,30.0475,29.1229,29.1229,8720.0],["1997-07-24",29.5852,30.5097,29.1229,29.3541,6413.0],["1997-07-25",29.1229,29.5852,29.1229,29.5852,4340.0],["1997-07-28",29.5852,30.5097,29.1229,29.5852,12120.0],["1997-07-29",29.5852,29.5852,29.1229,29.1229,2180.0],["1997-07-30",29.5852,29.5852,29.1229,29.5852,3213.0],["1997-07-31",29.5852,30.0475,29.1229,29.1229,6780.0],["1997-08-01",29.5852,29.5852,27.7361,27.7361,4740.0],["1997-08-04",28.6607,28.6607,27.7361,28.1984,4147.0],["1997-08-05",27.7361,29.5852,27.2739,27.2739,5333.0],["1997-08-06",28.6607,28.6607,25.8871,26.8116,5700.0],["1997-08-07",27.7361,28.6607,26.8116,28.6607,3873.0],["1997-08-08",27.7361,27.7361,26.8116,27.7361,933.0],["1997-08-11",28.1984,30.0475,27.7361,29.1229,13533.0],["1997-08-12",29.1229,30.0475,28.6607,29.1229,4467.0],["1997-08-13",29.5852,31.4343,29.5852,29.5852,11547.0],["1997-08-14",29.5852,30.5097,29.5852,30.2786,7733.0],["1997-08-15",30.972,30.972,29.5852,30.0475,3900.0],["1997-08-18",29.5852,29.5852,28.1984,28.6607,6013.0],["1997-08-19",30.5097,30.972,29.1229,29.5852,8693.0],["1997-08-20",30.0475,30.0475,27.7361,28.6607,2647.0],["1997-08-21",30.0475,30.0475,29.1229,29.8163,12360.0],["1997-08-22",30.0475,30.0475,29.5852,29.5852,1900.0],["1997-08-25",30.0475,30.0475,29.1229,29.1229,3567.0],["1997-08-26",29.5852,29.5852,26.8116,26.8116,4327.0],["1997-08-27",27.7361,29.5852,26.8116,28.8918,8240.0],["1997-08-28",29.5852,29.5852,27.7361,28.1984,4513.0],["1997-08-29",28.6607,31.4343,28.6607,31.4343,13653.0],["1997-09-02",31.4343,32.3588,29.5852,31.4343,4620.0],["1997-09-03",29.5852,31.4343,29.1229,29.5852,3227.0],["1997-09-04",29.5852,30.5097,29.5852,29.8163,1373.0],["1997-09-05",31.4343,31.4343,28.6607,29.1229,1213.0],["1997-09-08",29.1229,30.972,28.6607,29.1229,3373.0],["1997-09-09",29.1229,29.5852,29.1229,29.5852,2907.0],["1997-09-10",29.5852,30.5097,29.5852,30.5097,10207.0],["1997-09-11",30.0475,30.5097,30.0475,30.0475,1300.0],["1997-09-12",30.5097,31.4343,30.0475,30.5097,2220.0],["1997-09-15",30.0475,30.5097,29.1229,29.1229,6987.0],["1997-09-16",30.0475,30.0475,28.1984,28.1984,7673.0],["1997-09-17",28.6607,30.972,27.7361,30.5097,24967.0],["1997-09-18",30.0475,30.972,28.6607,30.0475,19073.0],["1997-09-19",30.0475,30.2786,28.6607,29.5852,5040.0],["1997-09-22",28.6607,29.1229,27.7361,28.6607,8273.0],["1997-09-23",29.5852,30.0475,29.1229,29.5852,4240.0],["1997-09-24",30.0475,31.8966,29.1229,30.972,21000.0],["1997-09-25",31.8966,41.1419,30.972,39.7551,51080.0],["1997-09-26",42.991,43.4533,36.057,36.5192,32633.0],["1997-09-29",37.906,40.6797,37.4438,38.8306,21307.0],["1997-09-30",40.2174,41.6042,39.2929,40.2174,6373.0],["1997-10-01",39.2929,39.7551,36.5192,37.906,4253.0],["1997-10-02",38.8306,39.2929,36.057,36.9815,3573.0],["1997-10-03",36.9815,36.9815,36.9815,36.9815,0.0],["1997-10-06",39.2929,40.6797,38.3683,38.3683,6373.0],["1997-10-07",40.2174,40.2174,36.057,36.9815,22207.0],["1997-10-08",36.9815,38.3683,36.9815,36.9815,8187.0],["1997-10-09",36.5192,37.4438,36.057,36.057,4047.0],["1997-10-10",36.057,36.057,35.5947,35.5947,1300.0],["1997-10-13",36.057,36.9815,36.057,36.057,4867.0],["1997-10-14",36.5192,36.5192,35.5947,35.5947,7167.0],["1997-10-15",36.5192,36.5192,34.6702,34.6702,4027.0],["1997-10-16",34.2079,35.1324,31.8966,33.2834,3187.0],["1997-10-17",33.2834,33.2834,33.2834,33.2834,1860.0],["1997-10-20",33.2834,34.2079,30.972,30.972,7613.0],["1997-10-21",32.8211,33.7456,30.972,32.3588,5327.0],["1997-10-22",33.7456,34.2079,32.3588,33.2834,12913.0],["1997-10-23",32.8211,33.2834,31.4343,31.4343,2573.0],["1997-10-24",31.8966,32.3588,31.4343,32.1277,2933.0],["1997-10-27",32.3588,32.3588,29.5852,30.972,5040.0],["1997-10-28",29.1229,29.5852,27.7361,29.5852,19207.0],["1997-10-29",29.5852,30.972,29.5852,30.5097,4747.0],["1997-10-30",30.0475,30.5097,27.7361,29.5852,18207.0],["1997-10-31",30.972,30.972,30.2786,30.972,2720.0],["1997-11-03",30.972,30.972,29.5852,29.5852,4020.0],["1997-11-04",29.5852,29.5852,27.7361,29.5852,3640.0],["1997-11-05",30.0475,30.972,29.1229,30.0475,3707.0],["1997-11-06",29.5852,30.0475,29.1229,29.1229,3313.0],["1997-11-07",28.1984,30.0475,27.7361,28.6607,3293.0],["1997-11-10",27.7361,29.1229,27.7361,29.1229,7113.0],["1997-11-11",29.1229,29.5852,28.6607,29.5852,1640.0],["1997-11-12",28.6607,28.6607,27.7361,28.1984,5167.0],["1997-11-13",28.1984,29.1229,27.7361,28.1984,2553.0],["1997-11-14",28.1984,29.1229,27.7361,29.1229,1020.0],["1997-11-17",28.6607,29.1229,27.7361,28.6607,1320.0],["1997-11-18",27.7361,29.1229,27.7361,27.7361,2293.0],["1997-11-19",27.7361,29.1229,26.3493,27.7361,3900.0],["1997-11-20",26.8116,26.8116,26.3493,26.3493,3433.0],["1997-11-21",26.3493,26.8116,22.6512,22.6512,5300.0],["1997-11-24",24.9625,27.7361,24.038,24.038,10313.0],["1997-11-25",25.8871,26.3493,24.9625,26.3493,4607.0],["1997-11-26",26.8116,27.2739,25.8871,26.3493,8400.0],["1997-11-28",26.8116,29.5852,25.8871,29.5852,8293.0],["1997-12-01",27.7361,28.6607,27.7361,28.6607,3960.0],["1997-12-02",27.7361,28.6607,25.8871,26.8116,4573.0],["1997-12-03",24.9625,25.8871,24.038,24.038,5313.0],["1997-12-04",23.1134,24.5003,19.8776,21.2644,9307.0],["1997-12-05",22.1889,22.1889,20.3398,20.8021,4220.0],["1997-12-08",21.7266,22.6512,21.2644,21.2644,4973.0],["1997-12-09",23.1134,23.1134,22.1889,22.1889,5087.0],["1997-12-10",22.1889,23.1134,21.2644,23.1134,473.0],["1997-12-11",20.3398,22.1889,20.3398,20.8021,5373.0],["1997-12-12",22.1889,22.1889,20.3398,22.1889,1487.0],["1997-12-15",22.1889,22.1889,20.3398,21.7266,3380.0],["1997-12-16",21.2644,21.2644,21.2644,21.2644,733.0],["1997-12-17",21.2644,21.2644,20.8021,21.2644,1627.0],["1997-12-18",20.3398,21.2644,19.8776,19.8776,8973.0],["1997-12-19",20.8021,21.2644,19.4153,20.3398,3727.0],["1997-12-22",20.3398,21.2644,19.8776,20.3398,5053.0],["1997-12-23",19.8776,20.8021,16.1794,19.4153,4127.0],["1997-12-24",18.4908,19.8776,16.6417,19.8776,1973.0],["1997-12-26",18.4908,19.4153,15.2549,18.4908,1973.0],["1997-12-29",16.6417,18.4908,16.1794,18.4908,5327.0],["1997-12-30",18.953,18.953,16.1794,18.4908,4267.0],["1997-12-31",18.4908,20.3398,16.6417,20.3398,12840.0],["1998-01-02",20.3398,20.3398,17.5662,18.4908,3147.0],["1998-01-05",20.3398,20.3398,18.4908,19.8776,2073.0],["1998-01-06",20.3398,20.3398,18.0285,18.4908,2033.0],["1998-01-07",21.2644,21.2644,17.5662,18.0285,11707.0],["1998-01-08",17.5662,18.4908,17.1039,17.5662,6120.0],["1998-01-09",17.5662,17.5662,16.6417,16.6417,3313.0],["1998-01-12",16.6417,17.5662,15.2549,17.5662,2747.0],["1998-01-13",16.1794,16.6417,14.7926,15.2549,12313.0],["1998-01-14",16.6417,17.5662,15.2549,15.7171,3487.0],["1998-01-15",15.7171,15.7171,15.2549,15.7171,1180.0],["1998-01-16",16.6417,17.5662,15.2549,17.5662,3507.0],["1998-01-20",17.5662,18.0285,16.6417,18.0285,10540.0],["1998-01-21",18.4908,18.4908,16.6417,16.6417,6293.0],["1998-01-22",16.6417,17.104,15.7171,16.6417,2693.0],["1998-01-23",16.6417,17.104,16.6417,16.6417,1620.0],["1998-01-26",16.1794,17.1039,16.1794,16.1794,7293.0],["1998-01-27",16.1794,16.1794,14.7926,15.2549,11600.0],["1998-01-28",15.2549,15.7171,14.3303,15.2549,17647.0],["1998-01-29",14.7926,15.2549,14.3303,14.7926,3733.0],["1998-01-30",14.7926,14.7926,14.3303,14.7926,3553.0],["1998-02-02",14.3303,15.2549,14.3303,14.3303,17187.0],["1998-02-03",14.3303,14.7926,14.3303,14.3303,6067.0],["1998-02-04",14.3303,14.3303,13.8681,14.3303,4933.0],["1998-02-05",13.8681,14.3303,13.8681,13.8681,1847.0],["1998-02-06",13.8681,17.5662,13.8681,17.1039,43753.0],["1998-02-09",16.6417,21.0332,16.6417,19.8776,44867.0],["1998-02-10",20.3398,20.8021,19.8776,20.3398,13473.0],["1998-02-11",20.8021,24.038,19.8776,23.1134,56053.0],["1998-02-12",24.038,24.9625,23.1134,24.038,28207.0],["1998-02-13",23.5757,24.5002,23.1134,23.5757,14880.0],["1998-02-17",24.038,29.1229,24.038,27.7361,46060.0],["1998-02-18",27.7361,28.6607,25.4248,27.7361,24547.0],["1998-02-19",29.1229,32.8211,27.7361,32.3588,50953.0],["1998-02-20",32.8211,36.9815,31.4343,31.4343,47007.0],["1998-02-23",33.2834,35.5947,32.3588,35.5947,44720.0],["1998-02-24",36.057,41.1419,35.1324,41.1419,58107.0],["1998-02-25",40.6797,41.1419,30.5097,33.2834,43380.0],["1998-02-26",34.2079,40.6797,34.2079,37.906,45613.0],["1998-02-27",38.3683,41.1419,37.4438,40.6797,38867.0],["1998-03-02",41.1419,42.0665,39.2929,40.6797,35407.0],["1998-03-03",39.7551,40.2174,33.7456,34.2079,19693.0],["1998-03-04",36.9815,36.9815,33.2834,34.2079,8513.0],["1998-03-05",33.7456,37.4438,32.3588,35.1324,26587.0],["1998-03-06",32.8211,36.5192,31.4343,32.8211,6847.0],["1998-03-09",33.2834,36.057,31.4343,33.7456,8747.0],["1998-03-10",36.057,37.906,35.1324,35.1324,26333.0],["1998-03-11",36.9815,36.9815,34.2079,34.2079,3720.0],["1998-03-12",34.2079,34.2079,33.2834,33.2834,3927.0],["1998-03-13",33.2834,33.7456,31.8965,32.8211,8293.0],["1998-03-16",33.2834,39.2929,32.8211,38.8306,23007.0],["1998-03-17",40.2174,47.1514,39.7551,47.1514,105340.0],["1998-03-18",53.6232,54.5477,41.1419,42.5287,139660.0],["1998-03-19",43.9155,44.8401,41.1419,42.5287,34793.0],["1998-03-20",42.5287,44.3778,36.9815,37.906,27073.0],["1998-03-23",38.8306,42.5287,36.9815,41.1419,35267.0],["1998-03-24",41.6042,41.8353,40.2174,41.6042,9627.0],["1998-03-25",41.6042,41.6042,38.8306,38.8306,25913.0],["1998-03-26",37.906,39.7551,36.057,36.9815,6200.0],["1998-03-27",36.9815,41.1419,36.9815,36.9815,14340.0],["1998-03-30",38.8306,39.7551,36.9815,39.2929,8000.0],["1998-03-31",39.7551,40.6797,39.2929,39.7551,10500.0],["1998-04-01",37.906,40.2174,36.9815,38.8306,8067.0],["1998-04-02",39.7551,39.7551,36.5192,38.3683,8720.0],["1998-04-03",36.9815,38.3683,34.2079,34.2079,7340.0],["1998-04-06",36.5192,38.3683,33.7456,36.5192,6087.0],["1998-04-07",36.057,36.9815,33.2834,34.2079,7967.0],["1998-04-08",35.1324,35.1324,32.8211,33.2834,9360.0],["1998-04-09",33.2834,36.5192,33.2834,36.057,4073.0],["1998-04-13",36.9815,37.4438,34.2079,34.2079,3860.0],["1998-04-14",35.1324,35.1324,33.2834,33.2834,733.0],["1998-04-15",33.2834,35.1324,33.2834,34.6702,5127.0],["1998-04-16",34.2079,36.057,33.7456,35.1324,1607.0],["1998-04-17",35.1324,36.057,35.1324,36.057,173.0],["1998-04-20",36.057,36.057,33.7456,35.1324,4500.0],["1998-04-21",33.2834,36.057,33.2834,33.2834,5220.0],["1998-04-22",34.2079,36.9815,33.2834,36.9815,15873.0],["1998-04-23",37.4438,37.906,36.057,36.057,4353.0],["1998-04-24",36.9815,36.9815,36.057,36.057,973.0],["1998-04-27",36.057,37.906,33.7456,34.2079,4120.0],["1998-04-28",34.2079,36.057,34.2079,35.1324,1620.0],["1998-04-29",36.057,38.3683,35.5947,36.9815,12607.0],["1998-04-30",37.906,37.906,33.2834,34.2079,7453.0],["1998-05-01",33.2834,36.057,33.2834,34.6702,4893.0],["1998-05-04",35.5947,36.9815,34.2079,35.1324,10813.0],["1998-05-05",36.057,36.9815,33.2834,33.7456,11773.0],["1998-05-06",33.2834,34.2079,32.8211,33.2834,6787.0],["1998-05-07",33.2834,34.2079,32.3588,32.8211,9607.0],["1998-05-08",34.2079,36.5192,32.8211,36.057,7640.0],["1998-05-11",35.1324,37.4438,33.2834,33.2834,33827.0],["1998-05-12",34.2079,34.2079,28.6607,29.5852,28200.0],["1998-05-13",29.5852,34.2079,29.5852,33.7456,12380.0],["1998-05-14",35.1324,35.1324,30.972,31.4343,6373.0],["1998-05-15",31.8966,32.3588,29.8163,29.8163,17713.0],["1998-05-18",33.2834,34.2079,32.3588,33.7456,15707.0],["1998-05-19",33.7456,33.7456,30.5097,31.4343,7533.0],["1998-05-20",32.3588,33.7456,30.5097,33.7456,5847.0],["1998-05-21",34.2079,35.1324,33.2834,35.1324,18187.0],["1998-05-22",34.6702,43.4533,34.6702,40.6797,36720.0],["1998-05-26",40.6797,42.5287,36.9815,36.9815,41267.0],["1998-05-27",36.9815,36.9815,31.4343,32.3588,29633.0],["1998-05-28",33.2834,33.2834,31.4343,32.3588,18007.0],["1998-05-29",33.2834,33.2834,31.4343,32.3588,11953.0],["1998-06-01",32.3588,35.1324,31.8965,35.1324,2113.0],["1998-06-02",35.1324,35.1324,28.6607,35.1324,1593.0],["1998-06-03",32.8211,35.1324,32.8211,35.1324,2340.0],["1998-06-04",33.2834,34.2079,31.8966,32.3588,11667.0],["1998-06-05",34.2079,34.2079,30.5097,30.5097,5640.0],["1998-06-08",32.3588,33.2834,30.5097,32.3588,6593.0],["1998-06-09",30.5097,32.3588,30.5097,31.4343,4507.0],["1998-06-10",32.3588,32.3588,30.5097,31.4343,5673.0],["1998-06-11",32.3588,34.2079,31.4343,32.3588,5500.0],["1998-06-12",31.4343,31.8966,30.5097,30.972,1873.0],["1998-06-15",30.5097,31.4343,29.5852,30.972,12793.0],["1998-06-16",29.5852,30.5097,28.6607,30.5097,10613.0],["1998-06-17",30.972,30.972,29.5852,29.5852,2033.0],["1998-06-18",29.5852,30.5097,29.5852,30.0475,2120.0],["1998-06-19",29.5852,30.0475,28.1984,29.5852,11633.0],["1998-06-22",29.1229,30.0475,29.1229,29.5852,3493.0],["1998-06-23",29.1229,30.5097,29.1229,29.5852,4040.0],["1998-06-24",29.1229,30.0475,29.1229,29.1229,1693.0],["1998-06-25",29.1229,29.5852,22.1889,23.5757,26787.0],["1998-06-26",24.038,27.2739,23.5757,26.8116,21313.0],["1998-06-29",25.8871,27.7361,23.1134,27.7361,24633.0],["1998-06-30",28.1984,35.1324,27.7361,33.2834,21540.0],["1998-07-01",34.2079,34.6702,32.3588,32.8211,8107.0],["1998-07-02",33.2834,33.7456,31.8965,32.8211,8480.0],["1998-07-06",32.8211,33.2834,30.0475,33.2834,10067.0],["1998-07-07",31.8966,32.3588,30.972,31.8966,11120.0],["1998-07-08",31.4343,31.8966,29.5852,30.5097,9940.0],["1998-07-09",30.0475,30.5097,24.9625,25.4248,45513.0],["1998-07-10",25.8871,26.8116,24.038,24.9625,13020.0],["1998-07-13",25.8871,26.8116,23.1134,24.038,19967.0],["1998-07-14",24.038,28.6607,24.038,28.6607,12953.0],["1998-07-15",28.1984,28.6607,21.2644,24.038,23813.0],["1998-07-16",23.1134,25.4248,22.1889,23.1134,12107.0],["1998-07-17",24.038,25.8871,24.038,24.038,4700.0],["1998-07-20",24.9625,27.7361,24.038,27.7361,13853.0],["1998-07-21",27.7361,27.7361,24.9625,25.8871,3587.0],["1998-07-22",25.8871,27.7361,25.4248,27.7361,4113.0],["1998-07-23",27.7361,27.7361,22.1889,24.9625,8373.0],["1998-07-24",23.5757,24.9625,23.1134,24.038,2560.0],["1998-07-27",24.038,24.5002,21.2644,21.7266,12180.0],["1998-07-28",24.038,24.038,21.2644,21.2644,5700.0],["1998-07-29",22.1889,22.6512,18.953,21.7266,6720.0],["1998-07-30",22.1889,22.1889,20.8021,20.8021,2347.0],["1998-07-31",20.3398,21.2644,19.4153,20.3398,6400.0],["1998-08-03",20.3398,22.1889,18.4908,18.4908,2227.0],["1998-08-04",18.4908,19.4153,17.5662,18.4908,8213.0],["1998-08-05",18.953,22.6512,18.4908,21.2644,9213.0],["1998-08-06",20.3398,21.7266,20.3398,21.7266,2500.0],["1998-08-07",22.1889,22.6512,21.7266,22.1889,2287.0],["1998-08-10",22.1889,24.9625,22.1889,22.1889,11620.0],["1998-08-11",22.1889,22.1889,20.8021,22.1889,4300.0],["1998-08-12",20.8021,21.2644,19.4153,20.3398,2773.0],["1998-08-13",19.4153,20.3398,17.5662,20.3398,6113.0],["1998-08-14",20.3398,21.2644,19.8776,20.3398,1507.0],["1998-08-17",20.3398,20.8021,18.953,18.953,1627.0],["1998-08-18",20.3398,20.8021,19.4153,20.3398,893.0],["1998-08-19",19.4153,20.3398,18.4908,19.8776,1953.0],["1998-08-20",18.953,19.4153,18.953,19.4153,1400.0],["1998-08-21",19.4153,19.8776,17.5662,19.4153,3347.0],["1998-08-24",18.4908,20.3398,18.0285,18.953,3347.0],["1998-08-25",18.4908,18.953,18.4908,18.953,1100.0],["1998-08-26",18.4908,18.953,18.0285,18.953,1667.0],["1998-08-27",18.0285,19.4153,17.5662,18.4908,5947.0],["1998-08-28",18.4908,18.4908,16.6417,16.6417,4593.0],["1998-08-31",18.0285,18.4908,14.7926,14.7926,11100.0],["1998-09-01",14.7926,17.1039,14.7926,15.2549,9567.0],["1998-09-02",16.6417,17.5662,15.2549,15.2549,9040.0],["1998-09-03",14.7926,15.7171,14.7926,15.2549,9407.0],["1998-09-04",17.5662,17.5662,15.7171,15.7171,1240.0],["1998-09-08",16.6417,19.8776,15.7171,18.953,12527.0],["1998-09-09",19.4153,20.3398,18.4908,19.4153,5460.0],["1998-09-10",18.4908,19.8776,16.6417,18.0285,2540.0],["1998-09-11",16.6417,18.4908,16.6417,18.4908,353.0],["1998-09-14",17.1039,18.0285,17.1039,17.5662,3393.0],["1998-09-15",18.4908,19.4153,18.4908,19.4153,1920.0],["1998-09-16",18.4908,20.3398,18.4908,18.4908,1540.0],["1998-09-17",18.4908,19.4153,16.6417,17.5662,1840.0],["1998-09-18",18.4908,18.4908,16.6417,18.4908,1807.0],["1998-09-21",15.7171,17.5662,15.7171,17.5662,3933.0],["1998-09-22",16.6417,16.6417,16.6417,16.6417,500.0],["1998-09-23",16.6417,18.4908,16.6417,17.5662,1180.0],["1998-09-24",18.0285,18.0285,16.6417,16.6417,407.0],["1998-09-25",16.6417,16.6417,16.6417,16.6417,347.0],["1998-09-28",17.104,17.104,16.6417,16.6417,5640.0],["1998-09-29",16.6417,16.6417,16.6417,16.6417,167.0],["1998-09-30",17.5662,17.5662,16.1794,16.6417,6500.0],["1998-10-01",16.1794,17.1039,16.1794,16.1794,727.0],["1998-10-02",17.1039,17.1039,16.1794,16.1794,1347.0],["1998-10-05",16.1794,16.1794,16.1794,16.1794,447.0],["1998-10-06",17.1039,17.1039,15.2549,15.7171,1620.0],["1998-10-07",16.1794,16.1794,14.7926,14.7926,5373.0],["1998-10-08",14.7926,14.7926,13.8681,14.7926,7767.0],["1998-10-09",14.3303,15.2549,14.3303,14.7926,3600.0],["1998-10-12",14.7926,16.1794,14.7926,16.1794,653.0],["1998-10-13",16.1794,16.1794,14.7926,14.7926,333.0],["1998-10-14",15.2549,16.1794,15.2549,15.7171,2093.0],["1998-10-15",15.2549,15.7171,14.7926,15.2549,1033.0],["1998-10-16",15.2549,16.1794,14.7926,15.7171,10547.0],["1998-10-19",15.7171,16.1794,15.2549,15.7171,4253.0],["1998-10-20",15.7171,16.1794,14.7926,14.7926,3233.0],["1998-10-21",14.7926,16.1794,14.7926,15.7171,2067.0],["1998-10-22",16.1794,16.1794,14.7926,15.7171,1507.0],["1998-10-23",14.7926,15.2549,14.7926,15.2549,1373.0],["1998-10-26",14.7926,15.7171,14.7926,15.2549,3680.0],["1998-10-27",15.2549,16.6417,15.2549,16.1794,12660.0],["1998-10-28",16.6417,16.6417,16.1794,16.6417,2933.0],["1998-10-29",16.1794,16.1794,15.7171,15.7171,8973.0],["1998-10-30",16.1794,16.1794,15.2549,15.7171,5740.0],["1998-11-02",16.1794,16.1794,15.7171,15.7171,15467.0],["1998-11-03",16.1794,16.6417,16.1794,16.6417,10107.0],["1998-11-04",17.1039,18.0285,16.6417,17.5662,32360.0],["1998-11-05",17.5662,17.5662,16.6417,17.3351,45653.0],["1998-11-06",17.1039,17.5662,15.7171,16.1794,4980.0],["1998-11-09",16.1794,20.3398,16.1794,18.4908,20227.0],["1998-11-10",19.4153,19.4153,18.0285,19.4153,10047.0],["1998-11-11",18.4908,19.4153,18.0285,18.0285,8367.0],["1998-11-12",17.1039,17.5662,15.2549,15.7171,19127.0],["1998-11-13",15.7171,15.7171,14.7926,14.7926,7267.0],["1998-11-16",15.2549,16.1794,14.7926,15.7171,17080.0],["1998-11-17",16.1794,16.1794,15.7171,15.9483,11120.0],["1998-11-18",16.1794,17.1039,15.9483,16.8728,52620.0],["1998-11-19",17.1039,22.1889,17.1039,22.1889,113967.0],["1998-11-20",22.1889,24.5003,22.1889,22.1889,39707.0],["1998-11-23",22.1889,22.1889,20.3398,21.2644,37593.0],["1998-11-24",20.8021,21.2644,18.0285,18.7219,11260.0],["1998-11-25",19.4153,19.4153,17.5662,18.0285,12787.0],["1998-11-27",18.0285,18.0285,16.6417,16.6417,11113.0],["1998-11-30",16.6417,18.0285,16.6417,17.5662,8840.0],["1998-12-01",17.104,17.5662,15.7171,16.6417,4667.0],["1998-12-02",16.1794,17.104,16.1794,16.6417,11580.0],["1998-12-03",17.1039,17.5662,15.7171,16.8728,4400.0],["1998-12-04",17.5662,17.5662,15.7171,16.1794,3953.0],["1998-12-07",16.1794,17.5662,16.1794,17.1039,9440.0],["1998-12-08",16.6417,18.0285,16.1794,16.1794,3993.0],["1998-12-09",16.1794,16.6417,16.1794,16.6417,5447.0],["1998-12-10",16.1794,17.1039,16.1794,17.1039,6940.0],["1998-12-11",17.1039,17.1039,16.1794,16.1794,3793.0],["1998-12-14",17.1039,17.1039,15.7171,16.1794,12913.0],["1998-12-15",15.7171,16.6417,15.7171,15.7171,1600.0],["1998-12-16",15.7171,17.1039,15.7171,17.1039,10140.0],["1998-12-17",16.6417,17.1039,14.7926,16.1794,5513.0],["1998-12-18",15.2549,15.7171,14.7926,15.2549,4460.0],["1998-12-21",15.2549,17.1039,14.7926,15.7171,10127.0],["1998-12-22",14.7926,16.1794,14.3303,14.7926,12100.0],["1998-12-23",14.7926,15.7171,14.7926,14.7926,5307.0],["1998-12-24",15.7171,16.1794,14.7926,14.7926,2533.0],["1998-12-28",16.1794,17.104,15.2549,16.6417,26367.0],["1998-12-29",17.5662,18.0285,16.6417,17.5662,14133.0],["1998-12-30",17.5662,18.4908,16.6417,17.5662,11573.0],["1998-12-31",18.953,18.953,16.6417,18.0285,7353.0],["1999-01-04",18.4908,18.4908,17.5662,17.5662,6280.0],["1999-01-05",18.4908,18.4908,16.6417,16.6417,6413.0],["1999-01-06",16.6417,18.4908,15.7171,17.1039,16240.0],["1999-01-07",16.1794,17.5662,16.1794,17.5662,8440.0],["1999-01-08",17.5662,19.4153,17.5662,18.0285,7493.0],["1999-01-11",18.4908,21.2644,18.4908,20.3398,23353.0],["1999-01-12",20.3398,22.1889,19.8776,21.2644,17980.0],["1999-01-13",20.3398,20.8021,18.4908,20.8021,13180.0],["1999-01-14",20.8021,23.1134,20.3398,22.1889,20387.0],["1999-01-15",22.6512,24.5003,21.7266,22.1889,15813.0],["1999-01-19",21.2644,22.1889,15.7171,16.1794,35373.0],["1999-01-20",16.6417,16.6417,14.7926,15.2549,25333.0],["1999-01-21",16.1794,17.5662,14.7926,14.7926,10473.0],["1999-01-22",15.2549,15.7171,15.2549,15.7171,3467.0],["1999-01-25",16.1794,16.6417,15.2549,15.2549,7007.0],["1999-01-26",16.1794,16.1794,15.2549,15.2549,5747.0],["1999-01-27",15.2549,15.7171,14.7926,14.7926,6120.0],["1999-01-28",14.7926,15.2549,14.7926,14.7926,6567.0],["1999-01-29",15.2549,15.7171,14.7926,15.2549,20460.0],["1999-02-01",15.2549,16.1794,15.2549,15.2549,11227.0],["1999-02-02",15.2549,15.7171,15.2549,15.7171,3547.0],["1999-02-03",15.7171,15.7171,15.2549,15.7171,1607.0],["1999-02-04",15.2549,15.2549,14.7926,15.2549,10460.0],["1999-02-05",15.2549,15.2549,14.7926,14.7926,1100.0],["1999-02-08",14.7926,15.2549,14.7926,15.2549,3867.0],["1999-02-09",14.7926,15.7171,14.7926,15.0237,5773.0],["1999-02-10",14.7926,15.2549,14.3303,14.7926,16147.0],["1999-02-11",14.7926,15.7171,14.7926,14.7926,5680.0],["1999-02-12",15.7171,15.7171,14.7926,15.7171,10820.0],["1999-02-16",15.7171,16.6417,14.7926,15.2549,6273.0],["1999-02-17",14.7926,16.4105,14.7926,15.7171,5773.0],["1999-02-18",15.2549,15.7171,13.8681,14.3303,11587.0],["1999-02-19",13.8681,14.7926,13.8681,14.3303,6467.0],["1999-02-22",14.3303,15.2549,14.3303,14.3303,12253.0],["1999-02-23",15.2549,15.2549,14.3303,14.3303,3807.0],["1999-02-24",14.3303,14.7926,13.8681,14.3303,4267.0],["1999-02-25",14.7926,14.7926,13.8681,14.3303,2240.0],["1999-02-26",14.7926,14.7926,13.8681,14.7926,1127.0],["1999-03-01",14.7926,14.7926,13.8681,14.3303,5533.0],["1999-03-02",14.3303,14.7926,14.3303,14.3303,820.0],["1999-03-03",14.7926,14.7926,13.8681,14.3303,2447.0],["1999-03-04",14.3303,14.7926,13.8681,14.3303,5127.0],["1999-03-05",14.7926,14.7926,14.3303,14.7926,3373.0],["1999-03-08",15.2549,15.2549,14.3303,14.7926,11753.0],["1999-03-09",14.3303,14.7926,14.3303,14.7926,1080.0],["1999-03-10",14.7926,14.7926,14.3303,14.3303,2793.0],["1999-03-11",14.7926,14.7926,13.8681,14.3303,3093.0],["1999-03-12",13.8681,15.2549,13.8681,14.7926,3600.0],["1999-03-15",13.8681,14.7926,13.8681,14.7926,8393.0],["1999-03-16",15.2549,16.1794,14.7926,15.2549,16433.0],["1999-03-17",15.2549,15.7171,14.3303,14.7926,3507.0],["1999-03-18",14.7926,15.2549,14.3303,14.7926,2840.0],["1999-03-19",14.7926,14.7926,14.3303,14.7926,1547.0],["1999-03-22",15.2549,15.2549,14.3303,14.7926,4187.0],["1999-03-23",14.7926,14.7926,14.3303,14.7926,11647.0],["1999-03-24",14.3303,15.2549,14.3303,14.7926,6360.0],["1999-03-25",14.3303,15.2549,14.3303,14.7926,4993.0],["1999-03-26",15.2549,15.2549,14.7926,14.7926,4507.0],["1999-03-29",14.7926,15.2549,14.3303,14.7926,5447.0],["1999-03-30",14.7926,15.2549,14.7926,14.7926,2880.0],["1999-03-31",15.2549,15.2549,14.7926,15.2549,347.0],["1999-04-01",14.7926,15.2549,14.7926,15.2549,3180.0],["1999-04-05",15.2549,15.2549,14.7926,14.7926,1333.0],["1999-04-06",14.7926,16.1794,14.7926,14.7926,5740.0],["1999-04-07",15.2549,16.6417,14.7926,15.2549,1113.0],["1999-04-08",14.7926,15.7171,14.7926,14.7926,4287.0],["1999-04-09",14.7926,15.2549,14.7926,14.7926,1427.0],["1999-04-12",14.3303,15.2549,14.3303,14.3303,5340.0],["1999-04-13",14.3303,15.2549,14.3303,14.7926,3807.0],["1999-04-14",14.3303,14.7926,14.3303,14.7926,5007.0],["1999-04-15",14.3303,14.7926,14.3303,14.7926,4920.0],["1999-04-16",14.3303,14.7926,14.3303,14.5615,6100.0],["1999-04-19",14.7926,14.7926,14.3303,14.3303,2227.0],["1999-04-20",14.3303,14.7926,13.8681,14.3303,3273.0],["1999-04-21",14.7926,14.7926,14.3303,14.5615,2987.0],["1999-04-22",14.7926,15.2549,14.3303,14.3303,3867.0],["1999-04-23",14.7926,15.2549,14.3303,15.2549,2400.0],["1999-04-26",14.7926,14.7926,14.3303,14.7926,1873.0],["1999-04-27",14.7926,15.2549,14.3303,14.7926,1893.0],["1999-04-28",14.3303,15.2549,14.3303,14.7926,3867.0],["1999-04-29",14.7926,15.2549,14.3303,14.7926,4353.0],["1999-04-30",14.7926,14.7926,14.7926,14.7926,920.0],["1999-05-03",14.3303,14.7926,14.3303,14.3303,2087.0],["1999-05-04",14.7926,19.8776,14.7926,18.0285,54320.0],["1999-05-05",18.0285,18.4908,16.6417,16.6417,13640.0],["1999-05-06",16.1794,18.4908,16.1794,17.1039,5880.0],["1999-05-07",18.0285,18.4908,17.5662,18.4908,5547.0],["1999-05-10",18.4908,19.4153,18.0285,18.4908,7833.0],["1999-05-11",19.4153,19.4153,18.0285,18.4908,2507.0],["1999-05-12",18.953,18.953,17.5662,18.4908,1400.0],["1999-05-13",18.4908,18.953,18.0285,18.4908,5913.0],["1999-05-14",18.0285,18.4908,15.7171,15.7171,5493.0],["1999-05-17",17.1039,17.5662,16.1794,17.5662,2427.0],["1999-05-18",15.7171,18.4908,15.7171,16.6417,5647.0],["1999-05-19",16.6417,18.0285,15.7171,16.6417,2173.0],["1999-05-20",17.5662,17.5662,16.1794,16.1794,793.0],["1999-05-21",17.5662,17.5662,16.1794,16.1794,213.0],["1999-05-24",16.1794,18.7219,15.7171,18.4908,12367.0],["1999-05-25",18.0285,18.0285,17.5662,17.5662,660.0],["1999-05-26",17.5662,17.5662,17.1039,17.1039,113.0],["1999-05-27",16.6417,16.6417,15.7171,16.6417,933.0],["1999-05-28",16.1794,17.5662,14.7926,17.5662,19727.0],["1999-06-01",17.1039,18.0285,17.1039,18.0285,780.0],["1999-06-02",17.1039,18.0285,16.1794,17.5662,2667.0],["1999-06-03",18.4908,18.4908,17.5662,18.0285,3033.0],["1999-06-04",17.7973,18.4908,17.1039,17.1039,2247.0],["1999-06-07",18.2596,18.4908,17.5662,18.0285,7647.0],["1999-06-08",18.4908,18.953,17.5662,18.0285,8740.0],["1999-06-09",18.0285,18.953,17.5662,18.953,4167.0],["1999-06-10",18.7219,18.953,16.6417,18.0285,11193.0],["1999-06-11",16.6417,18.953,16.6417,18.4908,3613.0],["1999-06-14",18.953,23.1134,18.953,20.8021,28007.0],["1999-06-15",20.3398,21.7266,19.4153,19.4153,9027.0],["1999-06-16",20.3398,21.2644,18.4908,20.8021,10700.0],["1999-06-17",21.2644,21.2644,19.8776,19.8776,12820.0],["1999-06-18",20.8021,20.8021,18.953,19.4153,7400.0],["1999-06-21",18.953,20.3398,18.4908,19.4153,11040.0],["1999-06-22",19.4153,19.8776,18.4908,19.4153,2553.0],["1999-06-23",19.8776,19.8776,18.953,19.4153,3320.0],["1999-06-24",19.8776,19.8776,16.6417,17.5662,4640.0],["1999-06-25",18.4908,18.953,17.5662,18.0285,2107.0],["1999-06-28",17.1039,18.4908,16.6417,17.5662,3387.0],["1999-06-29",16.6417,18.0285,16.6417,17.5662,1800.0],["1999-06-30",17.104,17.5662,16.6417,16.6417,2367.0],["1999-07-01",16.6417,18.0285,15.7171,16.6417,2693.0],["1999-07-02",15.7171,17.104,15.7171,16.6417,2360.0],["1999-07-06",16.6417,17.5662,16.6417,17.1039,3053.0],["1999-07-07",17.5662,24.5003,17.5662,22.1889,99287.0],["1999-07-08",22.6512,26.3493,21.7266,22.6512,46967.0],["1999-07-09",22.6512,23.5757,21.7266,23.1134,12220.0],["1999-07-12",24.5002,24.5002,21.2644,21.7266,50653.0],["1999-07-13",22.1889,22.6512,21.2644,22.1889,12000.0],["1999-07-14",22.1889,22.1889,20.8021,21.2644,7007.0],["1999-07-15",21.7266,22.1889,19.4153,20.3398,11933.0],["1999-07-16",21.9578,21.9578,20.3398,20.3398,3213.0],["1999-07-19",22.6512,25.4248,22.1889,23.5757,45133.0],["1999-07-20",24.5002,25.4248,23.5757,24.038,33827.0],["1999-07-21",24.038,25.8871,24.038,25.4248,12273.0],["1999-07-22",25.4248,26.3493,24.9625,25.8871,15553.0],["1999-07-23",26.3493,26.8116,25.4248,25.4248,16573.0],["1999-07-26",26.3493,26.3493,25.8871,26.3493,14180.0],["1999-07-27",26.1182,26.8116,25.4248,25.8871,6113.0],["1999-07-28",25.4248,25.8871,23.1134,25.4248,6667.0],["1999-07-29",24.5003,24.5003,22.1889,22.1889,8793.0],["1999-07-30",22.1889,22.6512,22.1889,22.1889,4487.0],["1999-08-02",22.1889,22.6512,22.1889,22.6512,8293.0],["1999-08-03",22.1889,26.3493,21.7266,23.1134,34047.0],["1999-08-04",22.6512,26.3493,22.6512,22.6512,6840.0],["1999-08-05",24.038,24.038,21.2644,22.1889,7747.0],["1999-08-06",22.1889,22.1889,21.2644,22.1889,273.0],["1999-08-09",21.2644,22.1889,20.8021,21.7266,3180.0],["1999-08-10",20.3398,21.7266,18.0285,20.3398,7093.0],["1999-08-11",21.2644,21.2644,19.4153,19.4153,5053.0],["1999-08-12",20.8021,20.8021,19.4153,20.3398,5400.0],["1999-08-13",19.4153,21.7266,19.4153,21.7266,467.0],["1999-08-16",21.9578,21.9578,20.3398,21.2644,800.0],["1999-08-17",22.1889,22.6512,20.3398,20.8021,5687.0],["1999-08-18",22.1889,22.1889,19.8776,22.1889,3713.0],["1999-08-19",21.9578,22.6512,20.3398,22.1889,2073.0],["1999-08-20",22.1889,22.6512,20.8021,20.8021,2167.0],["1999-08-23",20.8021,21.2644,20.8021,20.8021,960.0],["1999-08-24",21.2644,21.2644,20.3398,21.2644,2607.0],["1999-08-25",21.2644,22.1889,19.8776,20.8021,3307.0],["1999-08-26",20.8021,20.8021,20.3398,20.8021,2573.0],["1999-08-27",20.3398,20.3398,20.3398,20.3398,1060.0],["1999-08-30",20.1087,20.3398,18.953,19.8776,4827.0],["1999-08-31",19.4153,19.4153,19.4153,19.4153,380.0],["1999-09-01",20.8021,21.2644,19.4153,21.2644,1460.0],["1999-09-02",20.3398,20.3398,19.8776,19.8776,1793.0],["1999-09-03",20.3398,21.2644,20.3398,21.2644,1427.0],["1999-09-07",21.7266,22.1889,19.4153,21.2644,6873.0],["1999-09-08",20.8021,21.2644,20.8021,20.8021,1167.0],["1999-09-09",21.0332,21.0332,19.4153,19.8776,3287.0],["1999-09-10",20.8021,20.8021,20.8021,20.8021,347.0],["1999-09-13",20.8021,21.2644,20.3398,21.2644,973.0],["1999-09-14",20.3398,21.2644,19.4153,21.2644,1453.0],["1999-09-15",21.2644,21.2644,19.8776,21.2644,4593.0],["1999-09-16",20.3398,22.1889,20.3398,20.8021,1660.0],["1999-09-17",21.2644,21.2644,20.3398,21.2644,213.0],["1999-09-20",20.3398,20.3398,20.3398,20.3398,7.0],["1999-09-21",20.3398,21.2644,19.8776,21.2644,2387.0],["1999-09-22",19.8776,20.3398,19.8776,20.3398,4233.0],["1999-09-23",20.3398,20.8021,19.4153,19.8776,1533.0],["1999-09-24",18.4908,19.8776,18.4908,19.8776,1333.0],["1999-09-27",18.4908,19.8776,18.4908,19.4153,2667.0],["1999-09-28",19.8776,21.2644,18.4908,18.4908,633.0],["1999-09-29",18.4908,19.8776,18.4908,19.8776,1473.0],["1999-09-30",19.8776,20.8021,19.4153,19.4153,1967.0],["1999-10-01",20.1087,20.3398,19.8776,19.8776,740.0],["1999-10-04",19.8776,21.2644,18.953,20.8021,8460.0],["1999-10-05",21.2644,21.2644,20.8021,20.8021,347.0],["1999-10-06",21.0332,21.2644,19.8776,19.8776,3820.0],["1999-10-07",20.8021,20.8021,18.4908,18.4908,3900.0],["1999-10-08",18.4908,20.3398,18.4908,18.4908,5907.0],["1999-10-11",19.8776,20.3398,18.4908,20.3398,2840.0],["1999-10-12",20.3398,20.8021,19.4153,20.3398,2760.0],["1999-10-13",19.4153,20.3398,18.4908,19.4153,933.0],["1999-10-14",19.4153,19.4153,18.4908,18.4908,2880.0],["1999-10-15",18.953,19.4153,18.0285,18.0285,7667.0],["1999-10-18",19.4153,19.8776,18.953,19.4153,11667.0],["1999-10-19",18.953,19.8776,18.953,19.1842,3373.0],["1999-10-20",19.4153,19.8776,18.4908,18.953,2647.0],["1999-10-21",18.953,19.4153,18.953,18.953,4467.0],["1999-10-22",18.953,18.953,18.953,18.953,133.0],["1999-10-25",18.953,19.8776,18.953,19.1842,4573.0],["1999-10-26",18.953,19.8776,18.953,18.953,3993.0],["1999-10-27",18.953,19.4153,18.4908,18.4908,7253.0],["1999-10-28",18.953,19.4153,18.953,18.953,6893.0],["1999-10-29",18.953,19.4153,18.953,18.953,8327.0],["1999-11-01",18.4908,19.1842,18.4908,19.1842,4013.0],["1999-11-02",18.953,19.4153,18.4908,18.4908,9560.0],["1999-11-03",18.953,19.4153,18.953,19.4153,6980.0],["1999-11-04",18.953,19.4153,18.953,19.1842,4007.0],["1999-11-05",18.953,19.4153,18.953,18.953,2540.0],["1999-11-08",18.953,19.4153,18.953,18.953,6767.0],["1999-11-09",18.953,19.4153,18.4908,18.953,3460.0],["1999-11-10",18.953,19.1842,18.953,18.953,4560.0],["1999-11-11",18.953,19.8776,18.953,19.1842,3427.0],["1999-11-12",19.6464,19.8776,19.4153,19.8776,19093.0],["1999-11-15",19.6464,19.8776,18.0285,18.0285,7013.0],["1999-11-16",18.0285,18.953,17.5662,18.953,5967.0],["1999-11-17",19.4153,19.4153,18.4908,18.953,4867.0],["1999-11-18",18.4908,18.953,16.6417,18.953,7240.0],["1999-11-19",17.5662,18.953,17.1039,18.4908,3213.0],["1999-11-22",18.953,18.953,17.5662,17.5662,1720.0],["1999-11-23",17.5662,18.4908,17.5662,17.5662,1147.0],["1999-11-24",18.4908,18.4908,18.0285,18.0285,200.0],["1999-11-26",18.4908,18.4908,18.0285,18.4908,673.0],["1999-11-29",18.4908,19.4153,17.1039,17.5662,16840.0],["1999-11-30",18.953,18.953,17.1039,17.1039,4400.0],["1999-12-01",17.104,19.4153,15.2549,16.6417,5100.0],["1999-12-02",18.4908,19.8776,17.5662,19.8776,9287.0],["1999-12-03",18.4908,20.8021,18.4908,20.8021,13900.0],["1999-12-06",21.2644,21.2644,19.8776,19.8776,5827.0],["1999-12-07",18.953,20.3398,18.953,19.4153,4707.0],["1999-12-08",18.953,19.4153,18.4908,18.4908,4900.0],["1999-12-09",18.4908,20.8021,18.4908,19.4153,20113.0],["1999-12-10",19.8776,19.8776,17.5662,18.4908,6560.0],["1999-12-13",18.953,20.3398,18.4908,19.4153,3640.0],["1999-12-14",19.8776,19.8776,18.953,19.4153,4767.0],["1999-12-15",18.953,19.8776,18.953,18.953,633.0],["1999-12-16",18.4908,28.1984,18.4908,24.5002,91253.0],["1999-12-17",25.6559,26.8116,22.1889,23.1134,25620.0],["1999-12-20",24.038,26.8116,21.2644,23.1134,18553.0],["1999-12-21",23.5757,23.5757,20.8021,20.8021,2907.0],["1999-12-22",23.1134,23.1134,20.3398,22.1889,8220.0],["1999-12-23",22.42,23.5757,21.2644,23.5757,14960.0],["1999-12-27",22.1889,23.5757,20.3398,23.1134,13213.0],["1999-12-28",22.42,22.42,20.8021,21.2644,5587.0],["1999-12-29",20.8021,22.1889,20.8021,21.2644,5387.0],["1999-12-30",21.2644,22.1889,20.3398,21.9578,11013.0],["1999-12-31",22.1889,24.038,21.2644,23.1134,12693.0],["2000-01-03",24.038,24.038,21.7266,23.5757,21033.0],["2000-01-04",24.038,25.8871,23.5757,24.038,27940.0],["2000-01-05",24.038,26.8116,23.1134,25.8871,39880.0],["2000-01-06",26.3493,31.8966,25.4248,29.5852,103247.0],["2000-01-07",30.972,32.3588,28.6607,31.4343,42787.0],["2000-01-10",31.8966,36.9815,31.4343,36.9815,75080.0],["2000-01-11",36.9815,37.4438,33.2834,33.2834,46307.0],["2000-01-12",32.3588,35.5947,30.5097,34.6702,42167.0],["2000-01-13",35.1324,36.5192,34.6702,36.5192,17993.0],["2000-01-14",35.5947,36.9815,35.1324,36.5192,29907.0],["2000-01-18",37.906,43.9155,35.1324,40.6797,91493.0],["2000-01-19",40.6797,43.9155,39.7551,42.5287,63060.0],["2000-01-20",42.991,46.2269,42.5287,44.8401,61873.0],["2000-01-21",46.2269,46.2269,41.6042,43.4533,30073.0],["2000-01-24",44.3778,46.6892,41.6042,41.6042,47500.0],["2000-01-25",43.4533,43.4533,38.8306,40.6797,27113.0],["2000-01-26",41.6042,41.6042,32.3588,36.9815,37847.0],["2000-01-27",36.057,36.057,32.3588,35.1324,34107.0],["2000-01-28",34.2079,34.6702,30.0475,31.4343,19133.0],["2000-01-31",30.5097,30.5097,28.6607,28.6607,28533.0],["2000-02-01",29.1229,36.9815,29.1229,36.5192,34860.0],["2000-02-02",36.5192,37.9061,31.4343,33.2834,16493.0],["2000-02-03",36.9815,36.9815,33.2834,34.6702,13187.0],["2000-02-04",35.5947,36.9815,32.8211,33.2834,9727.0],["2000-02-07",32.8211,34.2079,31.4343,33.2834,6713.0],["2000-02-08",33.2834,36.9815,32.8211,36.9815,22873.0],["2000-02-09",36.9815,37.906,35.1324,36.9815,24827.0],["2000-02-10",36.9815,37.906,35.1324,36.9815,11520.0],["2000-02-11",35.1324,36.9815,33.2834,36.9815,11220.0],["2000-02-14",37.2126,37.4438,32.8211,34.2079,21327.0],["2000-02-15",33.2834,37.906,33.2834,36.9815,23253.0],["2000-02-16",36.057,39.7551,36.057,39.7551,22813.0],["2000-02-17",40.2174,43.4533,38.8306,42.5287,45527.0],["2000-02-18",43.4533,44.3778,41.6042,43.4533,19467.0],["2000-02-22",43.4533,44.3778,41.6042,42.5287,30547.0],["2000-02-23",44.3778,44.3778,39.2929,42.0665,20087.0],["2000-02-24",41.6042,43.4533,39.2929,40.2174,20740.0],["2000-02-25",40.2174,42.5287,40.2174,41.1419,15827.0],["2000-02-28",41.6042,41.6042,36.5192,38.8306,11180.0],["2000-02-29",39.7551,44.3778,36.057,43.4533,33033.0],["2000-03-01",44.3778,51.7741,43.4533,49.4628,114447.0],["2000-03-02",49.925,57.3213,49.0005,50.8496,76267.0],["2000-03-03",52.6987,53.6232,44.3778,48.076,34640.0],["2000-03-06",51.7741,61.0195,48.076,59.1704,109860.0],["2000-03-07",58.7081,59.1704,51.3118,51.7741,67700.0],["2000-03-08",53.6232,59.1704,51.7741,54.5477,48340.0],["2000-03-09",55.01,61.944,51.7741,51.7741,56320.0],["2000-03-10",56.3968,57.3213,53.6232,56.3968,30287.0],["2000-03-13",54.5477,54.5477,51.7741,52.6987,26660.0],["2000-03-14",54.5477,54.5477,45.3023,46.2269,42387.0],["2000-03-15",45.3023,49.0005,44.3778,47.6137,17753.0],["2000-03-16",46.2269,51.7741,44.3778,44.8401,20547.0],["2000-03-17",47.1514,50.8496,44.8401,47.1514,9640.0],["2000-03-20",45.3023,48.076,42.5287,46.2269,25553.0],["2000-03-21",45.3023,46.2269,32.3588,42.5287,13313.0],["2000-03-22",39.7551,42.5287,38.8306,39.7551,13793.0],["2000-03-23",38.8306,39.7551,36.9815,38.8306,16647.0],["2000-03-24",41.6042,42.5287,38.8306,38.8306,6867.0],["2000-03-27",41.1419,43.4533,38.8306,42.5287,12173.0],["2000-03-28",43.4533,43.4533,38.8306,40.6797,9940.0],["2000-03-29",40.6797,43.4533,36.057,36.9815,21940.0],["2000-03-30",36.057,38.8306,29.5852,31.4343,43280.0],["2000-03-31",31.4343,35.1324,31.4343,33.2834,12587.0],["2000-04-03",33.2834,34.2079,26.8116,27.7361,25613.0],["2000-04-04",28.8918,31.4343,22.1889,24.038,33907.0],["2000-04-05",23.1134,30.972,22.6512,29.1229,11987.0],["2000-04-06",29.5852,35.1324,29.5852,33.7456,17527.0],["2000-04-07",34.2079,37.906,33.2834,36.057,15447.0],["2000-04-10",36.9815,39.2929,33.2834,33.2834,13027.0],["2000-04-11",33.7456,34.2079,29.5852,31.4343,6293.0],["2000-04-12",30.972,30.972,28.6607,28.6607,9987.0],["2000-04-13",30.972,30.972,26.8116,28.6607,16400.0],["2000-04-14",27.7361,27.7361,23.5757,24.9625,13873.0],["2000-04-17",22.1889,26.3493,21.2644,24.038,19273.0],["2000-04-18",24.9625,25.8871,24.038,24.038,25453.0],["2000-04-19",26.3493,26.8116,24.038,24.9625,9253.0],["2000-04-20",25.8871,25.8871,24.038,24.038,940.0],["2000-04-24",24.9625,25.8871,24.038,24.038,6540.0],["2000-04-25",25.8871,26.8116,24.038,24.5002,5313.0],["2000-04-26",24.9625,26.8116,24.038,25.8871,3600.0],["2000-04-27",25.8871,26.8116,23.1134,24.038,5613.0],["2000-04-28",24.7314,25.4248,24.038,25.4248,1507.0],["2000-05-01",24.038,34.2079,24.038,33.2834,21947.0],["2000-05-02",36.057,36.9815,31.4343,33.2834,30433.0],["2000-05-03",33.5145,34.6702,26.8116,27.7361,8767.0],["2000-05-04",30.5097,30.5097,26.3493,26.8116,13547.0],["2000-05-05",25.8871,27.7361,24.038,25.8871,21540.0],["2000-05-08",25.8871,27.7361,24.5002,26.8116,3267.0],["2000-05-09",26.8116,27.7361,26.8116,26.8116,2407.0],["2000-05-10",25.8871,26.8116,24.038,24.5002,7693.0],["2000-05-11",25.1937,26.8116,24.5002,25.8871,4753.0],["2000-05-12",25.4248,26.8116,24.038,25.8871,13680.0],["2000-05-15",28.1984,28.6607,24.038,25.4248,5893.0],["2000-05-16",25.8871,27.7361,24.5002,24.5002,6000.0],["2000-05-17",25.4248,26.8116,24.5002,24.5002,5740.0],["2000-05-18",24.038,26.8116,24.038,24.5002,3667.0],["2000-05-19",25.8871,25.8871,24.5002,24.5002,3200.0],["2000-05-22",25.4248,25.8871,24.038,25.1937,8747.0],["2000-05-23",26.8116,28.6607,24.9625,25.8871,16827.0],["2000-05-24",26.3493,26.3493,24.9625,25.4248,10893.0],["2000-05-25",25.4248,25.8871,24.038,24.038,4133.0],["2000-05-26",24.038,24.9625,23.5757,24.5002,9353.0],["2000-05-30",24.038,27.2739,23.8068,27.2739,18827.0],["2000-05-31",26.3493,28.6607,26.3493,26.8116,5607.0],["2000-06-01",28.1984,30.0475,26.8116,28.1984,20007.0],["2000-06-02",30.0475,30.0475,26.8116,27.7361,2913.0],["2000-06-05",28.1984,28.1984,25.8871,26.8116,11573.0],["2000-06-06",26.1182,26.8116,25.4248,26.8116,3807.0],["2000-06-07",25.8871,27.7361,24.9625,25.8871,10620.0],["2000-06-08",24.9625,25.4248,24.038,24.9625,12880.0],["2000-06-09",24.038,25.8871,24.038,25.8871,307.0],["2000-06-12",26.3493,26.3493,24.038,25.4248,39867.0],["2000-06-13",26.3493,26.3493,24.5002,24.9625,4467.0],["2000-06-14",25.4248,25.4248,23.5757,24.5002,12460.0],["2000-06-15",24.9625,24.9625,23.5757,24.038,5513.0],["2000-06-16",24.9625,24.9625,24.038,24.038,2433.0],["2000-06-19",24.038,24.5002,24.038,24.038,1933.0],["2000-06-20",24.038,24.9625,23.5757,24.038,6873.0],["2000-06-21",24.9625,24.9625,24.038,24.9625,5987.0],["2000-06-22",24.9625,24.9625,23.5757,24.038,3427.0],["2000-06-23",24.5002,24.9625,23.5757,24.9625,2120.0],["2000-06-26",24.9625,24.9625,24.038,24.038,3947.0],["2000-06-27",24.038,24.038,23.1134,23.1134,7947.0],["2000-06-28",23.1134,24.038,21.7266,23.1134,9613.0],["2000-06-29",22.1889,23.1134,21.7266,22.6512,3793.0],["2000-06-30",22.1889,24.038,22.1889,22.6512,11667.0],["2000-07-03",22.6512,24.038,22.1889,22.1889,4673.0],["2000-07-05",23.5757,24.038,22.1889,23.1134,6913.0],["2000-07-06",22.1889,23.1134,21.7266,22.1889,12600.0],["2000-07-07",23.3446,23.3446,20.3398,23.1134,7873.0],["2000-07-10",22.1889,23.1134,20.3398,22.42,7973.0],["2000-07-11",22.8823,23.1134,21.2644,22.1889,8753.0],["2000-07-12",23.1134,23.5757,21.2644,21.2644,6460.0],["2000-07-13",23.5757,23.5757,21.2644,22.1889,9327.0],["2000-07-14",21.2644,23.1134,21.2644,21.7266,2860.0],["2000-07-17",20.3398,23.5757,19.4153,23.5757,18120.0],["2000-07-18",22.42,24.038,20.3398,20.3398,12193.0],["2000-07-19",22.6512,24.038,21.2644,22.1889,6293.0],["2000-07-20",23.1134,24.038,21.2644,22.6512,7927.0],["2000-07-21",22.42,22.42,21.2644,22.1889,2167.0],["2000-07-24",22.1889,23.1134,20.3398,21.2644,11853.0],["2000-07-25",20.3398,21.2644,19.4153,20.3398,14233.0],["2000-07-26",20.3398,22.1889,19.4153,20.3398,8740.0],["2000-07-27",19.6464,20.8021,18.4908,19.8776,7287.0],["2000-07-28",20.3398,20.3398,18.953,20.3398,3780.0],["2000-07-31",19.4153,20.8021,18.4908,18.4908,10207.0],["2000-08-01",19.1842,19.4153,18.0285,18.4908,2453.0],["2000-08-02",18.0285,20.3398,18.0285,18.0285,4053.0],["2000-08-03",18.0285,20.3398,18.0285,18.4908,16400.0],["2000-08-04",20.3398,21.2644,19.4153,20.3398,3200.0],["2000-08-07",20.8021,21.2644,20.3398,20.3398,2807.0],["2000-08-08",18.4908,20.3398,18.4908,19.4153,767.0],["2000-08-09",18.953,20.8021,18.953,20.8021,2987.0],["2000-08-10",20.3398,20.3398,19.8776,19.8776,720.0],["2000-08-11",19.8776,21.2644,19.4153,19.4153,1307.0],["2000-08-14",18.953,19.8776,18.4908,18.953,5613.0],["2000-08-15",19.4153,19.8776,18.4908,19.4153,2720.0],["2000-08-16",20.3398,20.3398,18.4908,19.4153,5853.0],["2000-08-17",19.4153,19.8776,18.0285,18.953,5107.0],["2000-08-18",18.4908,18.953,18.0285,18.4908,3073.0],["2000-08-21",18.4908,18.953,18.0285,18.4908,1787.0],["2000-08-22",18.4908,18.953,18.0285,18.953,2960.0],["2000-08-23",18.0285,18.4908,18.0285,18.4908,2467.0],["2000-08-24",18.4908,18.953,18.0285,18.4908,9627.0],["2000-08-25",18.0285,18.4908,18.0285,18.4908,3413.0],["2000-08-28",18.0285,18.953,17.3351,18.4908,9313.0],["2000-08-29",18.4908,18.953,18.0285,18.4908,5047.0],["2000-08-30",18.7219,18.953,18.0285,18.4908,3033.0],["2000-08-31",18.4908,18.953,18.0285,18.4908,7613.0],["2000-09-01",18.4908,18.4908,18.0285,18.4908,4000.0],["2000-09-05",18.4908,18.4908,18.0285,18.4908,1573.0],["2000-09-06",18.0285,18.4908,18.0285,18.4908,3733.0],["2000-09-07",18.0285,18.4908,17.5662,18.4908,6100.0],["2000-09-08",18.2596,18.4908,18.0285,18.4908,453.0],["2000-09-11",18.0285,18.4908,17.5662,18.4908,1273.0],["2000-09-12",17.5662,18.4908,17.5662,18.4908,3647.0],["2000-09-13",17.5662,18.0285,17.5662,18.0285,613.0],["2000-09-14",17.5662,18.4908,17.1039,18.4908,7927.0],["2000-09-15",17.1039,18.4908,17.1039,18.4908,1860.0],["2000-09-18",18.4908,18.4908,16.6417,18.4908,5800.0],["2000-09-19",18.0285,18.4908,16.6417,18.4908,2320.0],["2000-09-20",18.4908,18.4908,16.6417,17.5662,5293.0],["2000-09-21",18.4908,18.4908,16.6417,16.6417,580.0],["2000-09-22",16.6417,17.1039,15.7171,16.1794,2387.0],["2000-09-25",18.0285,18.4908,17.5662,17.5662,1047.0],["2000-09-26",17.104,17.5662,16.6417,16.6417,1833.0],["2000-09-27",16.1794,17.5662,16.1794,16.6417,2280.0],["2000-09-28",16.1794,17.5662,16.1794,16.6417,6840.0],["2000-09-29",16.1794,16.6417,16.1794,16.6417,1533.0],["2000-10-02",16.1794,16.6417,15.7171,16.1794,2487.0],["2000-10-03",15.7171,16.6417,15.2549,16.1794,3353.0],["2000-10-04",15.7171,16.1794,14.7926,15.7171,4960.0],["2000-10-05",14.7926,15.7171,14.7926,14.7926,2613.0],["2000-10-06",14.7926,15.7171,14.7926,15.7171,1333.0],["2000-10-09",14.7926,15.7171,14.7926,15.7171,953.0],["2000-10-10",15.7171,15.7171,14.7926,15.2549,13820.0],["2000-10-11",14.7926,15.2549,14.7926,14.7926,10607.0],["2000-10-12",14.7926,15.2549,14.7926,14.7926,18827.0],["2000-10-13",14.7926,15.2549,14.3303,14.7926,30413.0],["2000-10-16",14.7926,15.2549,14.7926,14.7926,2700.0],["2000-10-17",14.7926,15.2549,14.7926,14.7926,1480.0],["2000-10-18",14.7926,15.2549,14.7926,14.7926,15367.0],["2000-10-19",14.7926,15.2549,14.7926,14.7926,17073.0],["2000-10-20",15.2549,15.2549,14.7926,15.2549,1740.0],["2000-10-23",14.7926,15.7171,14.7926,14.7926,3407.0],["2000-10-24",15.0237,15.0237,13.8681,14.7926,8753.0],["2000-10-25",14.7926,15.2549,14.7926,14.7926,14047.0],["2000-10-26",14.7926,14.7926,14.7926,14.7926,3053.0],["2000-10-27",15.2549,16.1794,14.7926,14.7926,3227.0],["2000-10-30",14.7926,15.2549,14.7926,14.7926,7447.0],["2000-10-31",14.7926,15.2549,14.3303,15.2549,12540.0],["2000-11-01",15.2549,15.2549,14.7926,14.7926,1200.0],["2000-11-02",14.7926,15.2549,14.7926,14.7926,12807.0],["2000-11-03",14.7926,15.2549,14.7926,14.7926,9380.0],["2000-11-06",15.2549,15.2549,14.7926,14.7926,2093.0],["2000-11-07",14.7926,15.2549,14.3303,14.7926,1420.0],["2000-11-08",15.2549,15.2549,14.7926,14.7926,8240.0],["2000-11-09",14.7926,15.2549,14.7926,14.7926,5067.0],["2000-11-10",14.7926,15.2549,14.7926,14.7926,2680.0],["2000-11-13",14.7926,15.0237,14.7926,14.7926,3560.0],["2000-11-14",14.7926,15.2549,14.7926,14.7926,20353.0],["2000-11-15",15.2549,15.7171,14.7926,14.7926,11467.0],["2000-11-16",16.1794,16.1794,14.7926,15.2549,5540.0],["2000-11-17",15.2549,16.1794,15.2549,15.2549,1527.0],["2000-11-20",15.2549,15.7171,14.7926,14.7926,1133.0],["2000-11-21",14.7926,15.2549,14.7926,14.7926,28080.0],["2000-11-22",14.7926,15.2549,14.7926,14.7926,5173.0],["2000-11-24",14.7926,14.7926,14.7926,14.7926,6833.0],["2000-11-27",14.7926,15.2549,14.3303,15.2549,3107.0],["2000-11-28",14.3303,14.7926,14.3303,14.7926,1420.0],["2000-11-29",14.7926,14.7926,10.6322,11.0945,6707.0],["2000-11-30",14.7926,14.7926,11.0945,11.0945,7040.0],["2000-12-01",12.019,12.9435,12.019,12.9435,4113.0],["2000-12-04",13.4058,14.7926,13.4058,14.3303,7267.0],["2000-12-05",14.7926,15.2549,14.3303,14.7926,5220.0],["2000-12-06",14.7926,15.2549,14.3303,14.3303,3000.0],["2000-12-07",14.3303,14.7926,14.3303,14.7926,7013.0],["2000-12-08",14.3303,14.7926,14.3303,14.7926,2073.0],["2000-12-11",14.7926,15.2549,14.7926,14.7926,9473.0],["2000-12-12",14.7926,15.2549,14.7926,15.2549,9773.0],["2000-12-13",15.2549,15.7171,14.7926,15.2549,4433.0],["2000-12-14",14.7926,15.2549,14.7926,14.7926,11533.0],["2000-12-15",15.7171,15.7171,14.3303,14.3303,2153.0],["2000-12-18",14.3303,14.7926,14.3303,14.7926,8500.0],["2000-12-19",14.7926,15.7171,14.3303,14.3303,5733.0],["2000-12-20",14.3303,14.7926,14.3303,14.7926,18933.0],["2000-12-21",14.7926,14.7926,12.9435,14.7926,5127.0],["2000-12-22",13.8681,14.7926,13.8681,14.3303,5553.0],["2000-12-26",13.8681,14.3303,11.0945,13.8681,4673.0],["2000-12-27",14.3303,14.7926,13.8681,13.8681,12340.0],["2000-12-28",13.8681,14.7926,13.8681,13.8681,4287.0],["2000-12-29",14.3303,14.7926,13.8681,14.7926,15933.0],["2001-01-02",13.8681,14.7926,13.8681,14.3303,19400.0],["2001-01-03",14.7926,15.2549,14.3303,15.2549,6260.0],["2001-01-04",14.3303,14.7926,13.8681,14.7926,1480.0],["2001-01-05",13.8681,14.7926,13.8681,14.7926,313.0],["2001-01-08",14.0992,15.2549,13.8681,14.7926,6547.0],["2001-01-09",14.3303,14.3303,13.8681,14.3303,380.0],["2001-01-10",14.3303,14.7926,13.8681,14.7926,4740.0],["2001-01-11",14.3303,14.7926,13.8681,14.3303,1533.0],["2001-01-12",14.3303,14.3303,14.3303,14.3303,13.0],["2001-01-16",14.3303,14.7926,13.8681,14.3303,2993.0],["2001-01-17",13.8681,14.3303,13.8681,14.3303,6013.0],["2001-01-18",14.3303,14.7926,13.8681,14.3303,7360.0],["2001-01-19",14.7926,14.7926,13.8681,14.3303,813.0],["2001-01-22",13.8681,14.3303,12.9435,14.3303,2200.0],["2001-01-23",13.8681,14.3303,13.4058,14.3303,3540.0],["2001-01-24",13.8681,13.8681,13.4058,13.8681,1373.0],["2001-01-25",13.8681,13.8681,12.4813,13.4058,3473.0],["2001-01-26",12.9435,13.8681,12.9435,12.9435,460.0],["2001-01-29",12.9435,13.4058,12.4813,13.4058,7207.0],["2001-01-30",13.4058,13.4058,12.9435,12.9435,773.0],["2001-01-31",12.9435,13.8681,12.4813,13.8681,1373.0],["2001-02-01",13.4058,13.8681,13.4058,13.8681,1040.0],["2001-02-02",13.4058,13.8681,13.4058,13.8681,280.0],["2001-02-05",13.8681,14.3303,13.8681,14.3303,8640.0],["2001-02-06",14.7926,14.7926,13.8681,14.7926,847.0],["2001-02-07",13.8681,14.7926,13.8681,14.7926,5547.0],["2001-02-08",13.8681,14.7926,13.8681,14.3303,5453.0],["2001-02-09",14.7926,14.7926,13.8681,14.7926,1780.0],["2001-02-12",13.8681,13.8681,13.8681,13.8681,33.0],["2001-02-13",13.8681,14.3303,13.8681,14.3303,847.0],["2001-02-14",13.4058,13.8681,12.4813,13.4058,3387.0],["2001-02-15",13.4058,13.4058,12.4813,13.4058,627.0],["2001-02-16",13.4058,13.4058,13.4058,13.4058,140.0],["2001-02-20",13.6369,13.8681,12.9435,13.4058,1047.0],["2001-02-21",13.4058,13.4058,12.4813,12.9435,4853.0],["2001-02-22",12.9435,13.4058,12.9435,12.9435,1467.0],["2001-02-23",12.9435,13.4058,12.9435,13.4058,5607.0],["2001-02-26",13.4058,13.4058,12.9435,13.4058,413.0],["2001-02-27",13.4058,13.4058,12.9435,13.4058,3887.0],["2001-02-28",12.9435,13.4058,12.9435,13.4058,3753.0],["2001-03-01",13.4058,13.4058,12.9435,13.4058,5920.0],["2001-03-02",13.4058,13.8681,12.9435,13.8681,600.0],["2001-03-05",12.9435,13.8681,12.019,13.4058,9527.0],["2001-03-06",13.8681,13.8681,12.9435,13.4058,10153.0],["2001-03-07",12.9435,13.8681,12.9435,13.4058,4407.0],["2001-03-08",12.9435,13.4058,12.9435,13.4058,6467.0],["2001-03-09",12.9435,13.4058,12.9435,13.4058,740.0],["2001-03-12",12.9435,13.4058,12.019,12.4813,19707.0],["2001-03-13",12.9435,13.4058,12.019,13.4058,14740.0],["2001-03-14",12.019,13.4058,12.019,13.4058,14340.0],["2001-03-15",12.9435,13.4058,12.9435,13.4058,16280.0],["2001-03-16",12.4813,13.4058,12.4813,12.9435,4233.0],["2001-03-19",12.9435,13.4058,12.019,12.4813,15920.0],["2001-03-20",12.9435,13.4058,12.9435,12.9435,13660.0],["2001-03-21",12.9435,13.4058,12.9435,13.4058,4360.0],["2001-03-22",12.9435,13.4058,12.9435,13.4058,8873.0],["2001-03-23",12.9435,13.4058,12.9435,12.9435,5593.0],["2001-03-26",12.4813,12.4813,12.4813,12.4813,133.0],["2001-03-27",12.4813,12.9435,12.4813,12.9435,807.0],["2001-03-28",12.4813,12.9435,12.4813,12.9435,7820.0],["2001-03-29",12.4813,12.9435,12.4813,12.9435,8067.0],["2001-03-30",12.4813,12.9435,12.4813,12.4813,20693.0],["2001-04-02",12.4813,12.9435,12.4813,12.4813,6207.0],["2001-04-03",12.4813,12.9435,12.4813,12.7124,15727.0],["2001-04-04",11.8341,12.9435,11.8341,12.5737,3850.0],["2001-04-05",12.9435,12.9435,12.5737,12.7586,15000.0],["2001-04-06",12.9435,12.9435,12.7586,12.7586,3050.0],["2001-04-09",12.7216,12.8992,11.8341,12.8992,4333.0],["2001-04-10",12.7216,12.8992,12.485,12.7216,11217.0],["2001-04-11",12.6625,12.84,12.6625,12.84,1683.0],["2001-04-12",12.84,12.84,12.6625,12.7216,767.0],["2001-04-16",12.6625,12.8992,12.5441,12.8992,5683.0],["2001-04-17",12.7216,12.9583,12.7216,12.84,3433.0],["2001-04-18",12.8992,12.8992,12.7216,12.8992,10900.0],["2001-04-19",13.0175,13.0175,12.7808,12.7808,1817.0],["2001-04-20",12.7808,12.8992,12.7216,12.7216,4583.0],["2001-04-23",12.7808,12.9583,12.7216,12.8992,8100.0],["2001-04-24",12.7216,13.0175,12.7216,13.0175,4217.0],["2001-04-25",12.7216,12.8992,12.7216,12.8992,5200.0],["2001-04-26",12.7808,12.8992,12.7808,12.8992,683.0],["2001-04-27",12.8992,12.9583,12.8992,12.8992,2733.0],["2001-04-30",12.9583,13.0767,12.7808,12.7808,883.0],["2001-05-01",12.84,12.84,12.84,12.84,500.0],["2001-05-02",12.8992,13.0175,12.7808,12.8992,5067.0],["2001-05-03",12.7808,12.8992,12.7216,12.7808,11333.0],["2001-05-04",12.7808,12.8992,12.7808,12.8992,2683.0],["2001-05-07",12.7808,12.9583,12.7808,12.7808,9567.0],["2001-05-08",12.8992,12.8992,12.7808,12.7808,550.0],["2001-05-09",12.7808,12.8992,12.7808,12.7808,1450.0],["2001-05-10",12.7216,12.8992,12.7216,12.8992,6317.0],["2001-05-11",12.7216,12.8992,12.7216,12.8992,3967.0],["2001-05-14",12.7808,12.8992,12.7808,12.8992,6200.0],["2001-05-15",12.7808,12.8992,12.7808,12.8992,7133.0],["2001-05-16",12.7808,12.8992,12.7808,12.7808,7517.0],["2001-05-17",12.8992,12.8992,12.7216,12.8992,850.0],["2001-05-18",12.7808,12.8992,12.4258,12.8992,8417.0],["2001-05-21",12.7216,12.7808,12.7216,12.7808,650.0],["2001-05-22",12.84,12.8992,12.84,12.8992,2167.0],["2001-05-23",12.7216,12.8992,12.6033,12.8992,4383.0],["2001-05-24",12.6033,12.8992,12.6033,12.8992,883.0],["2001-05-25",12.7808,12.84,12.7808,12.84,567.0],["2001-05-29",12.8992,13.2542,12.7808,13.0175,3533.0],["2001-05-30",12.8992,12.8992,12.7808,12.7808,367.0],["2001-05-31",12.7808,13.0767,12.7808,12.84,2283.0],["2001-06-01",12.84,12.8992,12.84,12.8992,433.0],["2001-06-04",12.84,12.84,12.84,12.84,183.0],["2001-06-05",12.7808,12.7808,12.7808,12.7808,33.0],["2001-06-06",12.7808,12.7808,12.7808,12.7808,0.0],["2001-06-07",12.7808,12.9583,12.7808,12.7808,800.0],["2001-06-08",12.8992,13.7275,10.3548,13.195,13983.0],["2001-06-11",12.9583,13.0767,12.8992,12.8992,4367.0],["2001-06-12",12.8992,12.8992,12.485,12.485,1217.0],["2001-06-13",11.8933,13.0767,11.8933,12.7216,2800.0],["2001-06-14",12.7216,12.7216,11.7749,11.8341,1167.0],["2001-06-15",11.8341,11.8341,11.8341,11.8341,417.0],["2001-06-18",11.9524,12.1891,11.9524,12.1299,3417.0],["2001-06-19",12.4258,12.84,12.4258,12.84,433.0],["2001-06-20",12.5441,12.5441,12.1299,12.1299,1000.0],["2001-06-21",11.9524,12.5441,11.9524,12.5441,67.0],["2001-06-22",12.1299,12.1299,11.8341,12.1299,1550.0],["2001-06-25",11.8933,12.5441,11.8933,12.5441,667.0],["2001-06-26",12.5441,12.5441,12.1299,12.5441,550.0],["2001-06-27",12.6033,12.6625,12.1299,12.1299,733.0],["2001-06-28",12.1299,12.4258,12.1299,12.3074,2783.0],["2001-06-29",12.2483,12.5441,12.1299,12.1299,617.0],["2001-07-02",12.3666,12.3666,12.1299,12.1299,633.0],["2001-07-03",12.1891,12.2483,12.1299,12.2483,450.0],["2001-07-05",11.8933,12.1891,11.8933,11.9524,1050.0],["2001-07-06",11.9524,12.1299,11.9524,12.1299,1400.0],["2001-07-09",11.9524,12.1299,11.9524,12.1299,2667.0],["2001-07-10",12.0116,12.1299,11.9524,12.1299,3917.0],["2001-07-11",12.0708,12.2483,12.0708,12.1299,2200.0],["2001-07-12",12.1299,12.5441,11.9524,12.4258,4567.0],["2001-07-13",12.1891,12.3666,12.0708,12.1299,1150.0],["2001-07-16",12.3666,12.3666,12.2483,12.2483,200.0],["2001-07-17",11.9524,11.9524,11.9524,11.9524,150.0],["2001-07-18",11.9524,11.9524,11.8341,11.8341,433.0],["2001-07-19",11.8341,12.1299,11.5974,12.1299,567.0],["2001-07-20",11.7157,12.1299,11.7157,12.1299,133.0],["2001-07-23",12.1299,12.1299,11.6566,11.8341,783.0],["2001-07-24",11.6566,11.8341,11.6566,11.8341,233.0],["2001-07-25",11.6566,12.0708,11.4199,12.0708,550.0],["2001-07-26",11.4791,11.8341,11.4791,11.8341,400.0],["2001-07-27",11.5382,11.7157,11.5382,11.5382,933.0],["2001-07-30",11.4791,11.5382,11.0057,11.5382,2000.0],["2001-07-31",11.0649,11.7157,11.0649,11.5382,983.0],["2001-08-01",11.4791,11.4791,11.2424,11.2424,333.0],["2001-08-02",11.3607,11.3607,10.9465,11.0649,633.0],["2001-08-03",11.0649,11.0649,8.8756,10.3548,3433.0],["2001-08-06",10.5915,11.7749,9.7631,11.3607,16367.0],["2001-08-07",10.7098,10.9465,10.6507,10.8874,900.0],["2001-08-08",10.6507,10.9465,10.6507,10.6507,650.0],["2001-08-09",10.6507,10.9465,10.6507,10.9465,1983.0],["2001-08-10",10.6507,10.9465,10.6507,10.6507,1133.0],["2001-08-13",10.6507,10.9465,10.6507,10.9465,1317.0],["2001-08-14",10.9465,11.2424,10.5915,10.8874,1183.0],["2001-08-15",10.5323,11.7157,10.5323,10.9465,967.0],["2001-08-16",10.5323,11.2424,10.2365,11.2424,217.0],["2001-08-17",10.9465,10.9465,10.6507,10.9465,2700.0],["2001-08-20",10.1181,10.9465,9.1714,9.4673,2733.0],["2001-08-21",9.4673,10.9465,9.4673,10.9465,12000.0],["2001-08-22",10.3548,11.0057,10.3548,10.769,1400.0],["2001-08-23",10.5323,10.9465,10.3548,10.9465,267.0],["2001-08-24",10.9465,10.9465,10.9465,10.9465,0.0],["2001-08-27",10.6507,11.0057,10.6507,10.9465,2400.0],["2001-08-28",10.9465,11.5382,10.6507,10.9465,2617.0],["2001-08-29",9.8815,10.9465,9.8815,10.7098,1950.0],["2001-08-30",10.8874,10.8874,10.414,10.769,2583.0],["2001-08-31",10.4732,10.8874,10.4732,10.6507,2017.0],["2001-09-04",10.6507,10.6507,10.3548,10.4732,1900.0],["2001-09-05",10.6507,10.9465,10.3548,10.6507,3767.0],["2001-09-06",10.6507,10.9465,10.6507,10.769,7800.0],["2001-09-07",10.9465,10.9465,10.6507,10.769,1767.0],["2001-09-10",10.9465,11.0057,10.059,10.2957,3200.0],["2001-09-17",10.059,11.124,10.059,10.7098,1817.0],["2001-09-18",10.7098,10.769,9.7631,10.6507,2333.0],["2001-09-19",10.6507,10.9465,9.7631,10.4732,2683.0],["2001-09-20",10.059,10.3548,9.7039,10.2365,7333.0],["2001-09-21",10.059,10.059,9.9406,9.9406,2000.0],["2001-09-24",9.9998,10.3548,9.9998,10.059,1217.0],["2001-09-25",10.2957,10.6507,10.059,10.2957,1550.0],["2001-09-26",10.6507,10.6507,10.3548,10.3548,2450.0],["2001-09-27",9.9998,10.6507,9.9998,10.6507,633.0],["2001-09-28",10.6507,10.6507,10.1773,10.1773,1383.0],["2001-10-01",10.3548,10.3548,10.2957,10.3548,1217.0],["2001-10-02",10.2957,10.6507,10.2957,10.2957,1500.0],["2001-10-03",10.5323,10.5323,10.059,10.4732,1583.0],["2001-10-04",10.2365,10.5323,9.7631,10.4732,1767.0],["2001-10-05",9.7631,10.6507,9.7631,10.5915,4550.0],["2001-10-08",10.2365,10.6507,10.2365,10.6507,1117.0],["2001-10-09",10.2365,10.5323,10.2365,10.5323,1000.0],["2001-10-10",10.1181,10.414,9.9406,10.059,1483.0],["2001-10-11",9.9406,10.3548,9.9406,10.3548,1017.0],["2001-10-12",10.5323,10.5323,10.059,10.059,1933.0],["2001-10-15",10.2365,10.3548,9.7631,10.059,4617.0],["2001-10-16",10.3548,10.6507,9.7631,10.2957,2750.0],["2001-10-17",9.7631,10.5915,9.7631,10.5915,150.0],["2001-10-18",10.6507,10.6507,10.3548,10.6507,433.0],["2001-10-19",10.059,10.2365,10.059,10.2365,133.0],["2001-10-22",9.7631,10.414,9.7631,9.7631,1383.0],["2001-10-23",9.9998,10.6507,9.7631,10.6507,717.0],["2001-10-24",10.6507,10.6507,10.6507,10.6507,333.0],["2001-10-25",10.059,10.414,10.059,10.414,233.0],["2001-10-26",10.6507,10.6507,9.1122,10.1181,3200.0],["2001-10-29",10.5915,10.5915,10.059,10.1181,800.0],["2001-10-30",9.7631,10.059,9.7631,9.7631,3317.0],["2001-10-31",9.7631,10.6507,9.7631,10.5915,700.0],["2001-11-01",10.3548,10.3548,10.059,10.1181,800.0],["2001-11-02",10.6507,10.6507,10.1181,10.1181,617.0],["2001-11-05",10.1181,10.1181,8.7572,10.059,1050.0],["2001-11-06",10.6507,10.6507,10.6507,10.6507,167.0],["2001-11-07",10.6507,10.6507,9.7631,10.3548,1167.0],["2001-11-08",10.6507,10.6507,9.8223,10.6507,783.0],["2001-11-09",10.4732,10.4732,10.059,10.059,233.0],["2001-11-12",10.5323,10.5323,10.059,10.059,817.0],["2001-11-13",10.1181,10.1181,9.4673,10.059,1200.0],["2001-11-14",10.059,10.059,9.7039,9.7039,2600.0],["2001-11-15",10.059,10.5323,9.8815,10.5323,2450.0],["2001-11-16",10.5915,10.5915,9.8815,10.4732,200.0],["2001-11-19",10.4732,10.4732,9.7631,9.7631,967.0],["2001-11-20",9.7631,10.2957,9.7631,10.2957,200.0],["2001-11-21",10.3548,10.3548,8.8756,10.1773,5683.0],["2001-11-23",10.2365,10.2365,9.7631,10.059,2283.0],["2001-11-26",10.059,10.1773,9.7631,9.7631,2850.0],["2001-11-27",10.1773,10.1773,9.7631,9.7631,800.0],["2001-11-28",10.1181,10.1181,10.1181,10.1181,83.0],["2001-11-29",10.1181,10.1181,9.7631,10.1181,1600.0],["2001-11-30",10.1773,10.1773,10.1773,10.1773,83.0],["2001-12-03",10.1773,10.1773,10.059,10.059,917.0],["2001-12-04",10.1773,10.1773,10.1773,10.1773,283.0],["2001-12-05",10.3548,10.3548,9.7631,9.7631,150.0],["2001-12-06",10.3548,10.3548,9.7631,10.3548,533.0],["2001-12-07",10.3548,10.3548,10.3548,10.3548,83.0],["2001-12-10",10.3548,10.3548,10.3548,10.3548,83.0],["2001-12-11",10.059,10.059,9.8815,9.8815,217.0],["2001-12-12",10.2957,10.2957,9.7631,9.7631,1867.0],["2001-12-13",10.2957,10.2957,9.7631,10.1773,1083.0],["2001-12-14",10.3548,10.3548,9.7631,10.3548,600.0],["2001-12-17",10.059,10.1773,9.7631,9.7631,1917.0],["2001-12-18",10.1773,10.1773,9.7631,9.7631,2650.0],["2001-12-19",10.1773,10.1773,9.7631,10.059,2217.0],["2001-12-20",10.1773,10.1773,9.7631,9.7631,200.0],["2001-12-21",10.1773,10.1773,9.7631,10.1773,1733.0],["2001-12-24",10.1773,10.1773,10.1773,10.1773,83.0],["2001-12-26",10.1773,10.1773,9.0531,9.5264,1667.0],["2001-12-27",10.059,10.059,9.4081,9.4081,8917.0],["2001-12-28",10.1773,10.1773,9.7631,10.059,5750.0],["2001-12-31",10.2365,10.2365,9.8815,9.8815,5533.0],["2002-01-02",10.059,10.1181,9.7631,10.059,500.0],["2002-01-03",10.1181,10.1181,10.059,10.059,2883.0],["2002-01-04",10.1181,10.1181,9.7631,10.059,1617.0],["2002-01-07",9.8223,10.1181,9.5264,9.5264,1117.0],["2002-01-08",10.1181,10.1181,9.8815,9.8815,5233.0],["2002-01-09",10.1181,10.1181,9.7631,10.059,1300.0],["2002-01-10",10.1181,10.1181,9.7631,10.059,1150.0],["2002-01-11",9.8815,10.1181,9.8815,10.1181,583.0],["2002-01-14",10.1773,10.1773,9.7631,9.7631,4317.0],["2002-01-15",10.3548,10.3548,9.7631,10.059,3717.0],["2002-01-16",10.2957,10.2957,10.2957,10.2957,83.0],["2002-01-17",10.1773,10.1773,9.7631,10.1181,2050.0],["2002-01-18",10.2957,10.2957,10.059,10.059,150.0],["2002-01-22",10.2957,10.2957,9.7631,9.7631,683.0],["2002-01-23",10.1181,10.1181,9.9998,10.059,1233.0],["2002-01-24",10.3548,10.5915,10.1773,10.5915,417.0],["2002-01-25",10.6507,10.6507,9.9406,9.9406,183.0],["2002-01-28",10.2365,10.5915,10.059,10.059,2050.0],["2002-01-29",10.2957,10.2957,9.7631,10.059,550.0],["2002-01-30",10.2957,10.2957,9.7631,10.059,1067.0],["2002-01-31",10.2957,10.2957,9.7631,9.7631,100.0],["2002-02-01",10.2957,10.2957,9.7631,9.7631,167.0],["2002-02-04",10.2957,10.2957,9.7631,10.1773,1050.0],["2002-02-05",10.3548,10.3548,9.4081,10.3548,1450.0],["2002-02-06",10.6507,10.6507,10.6507,10.6507,83.0],["2002-02-07",10.6507,10.6507,10.1181,10.1181,917.0],["2002-02-08",10.3548,10.3548,9.8223,10.059,283.0],["2002-02-11",10.3548,10.3548,9.7631,9.7631,500.0],["2002-02-12",10.059,10.3548,9.7631,9.7631,433.0],["2002-02-13",10.059,10.2957,10.059,10.059,2033.0],["2002-02-14",10.059,10.3548,9.7631,9.7631,1550.0],["2002-02-15",10.3548,10.3548,10.059,10.3548,600.0],["2002-02-19",10.3548,10.3548,10.3548,10.3548,250.0],["2002-02-20",10.6507,10.6507,10.5915,10.5915,300.0],["2002-02-21",10.3548,10.3548,9.7631,9.7631,117.0],["2002-02-22",9.8223,10.3548,9.7631,10.059,2117.0],["2002-02-25",10.3548,10.3548,9.7631,10.059,800.0],["2002-02-26",10.6507,10.6507,10.3548,10.3548,117.0],["2002-02-27",10.3548,10.3548,10.3548,10.3548,300.0],["2002-02-28",10.059,10.3548,10.059,10.3548,233.0],["2002-03-01",10.3548,10.3548,10.3548,10.3548,83.0],["2002-03-04",9.7631,10.3548,9.7631,10.3548,1750.0],["2002-03-05",9.8815,10.2957,9.8815,9.8815,4250.0],["2002-03-06",10.1773,10.1773,9.5264,10.059,2550.0],["2002-03-07",10.1773,10.2957,9.9998,10.059,2117.0],["2002-03-08",9.8223,10.059,9.8223,10.059,2800.0],["2002-03-11",9.8223,9.8223,9.7631,9.7631,717.0],["2002-03-12",9.7631,9.7631,9.7631,9.7631,0.0],["2002-03-13",9.7631,9.7631,9.7631,9.7631,0.0],["2002-03-14",9.7631,9.7631,9.7631,9.7631,0.0],["2002-03-15",9.6448,9.6448,9.4673,9.4673,5750.0],["2002-03-18",9.7039,9.7631,9.1714,9.4673,16917.0],["2002-03-19",9.5264,9.7631,9.2306,9.4673,17650.0],["2002-03-20",9.4673,9.4673,9.4673,9.4673,1933.0],["2002-03-21",9.4673,9.6448,9.4673,9.6448,83.0],["2002-03-22",9.4673,9.7039,9.4673,9.7039,200.0],["2002-03-25",9.4673,9.4673,9.4673,9.4673,83.0],["2002-03-26",9.4081,9.4081,9.4081,9.4081,650.0],["2002-03-27",9.4081,9.4081,9.4081,9.4081,0.0],["2002-03-28",9.1714,9.1714,9.1714,9.1714,267.0],["2002-04-01",8.9347,9.2898,8.7572,9.1714,850.0],["2002-04-02",9.2306,9.5856,8.5797,9.2306,1100.0],["2002-04-03",9.3489,9.3489,9.3489,9.3489,167.0],["2002-04-04",9.2898,9.7631,8.8756,9.7631,2700.0],["2002-04-05",8.8756,8.8756,8.8756,8.8756,67.0],["2002-04-08",8.5797,9.6448,8.5797,9.1122,3200.0],["2002-04-09",9.4673,9.5264,8.1655,8.4614,17633.0],["2002-04-10",9.5264,9.5264,8.5205,8.8756,733.0],["2002-04-11",8.6389,9.2898,8.5797,8.8756,1083.0],["2002-04-12",9.1714,9.1714,8.5797,8.8756,1950.0],["2002-04-15",9.4673,9.4673,8.6389,8.6981,550.0],["2002-04-16",8.6981,9.1714,8.6981,8.8756,600.0],["2002-04-17",8.9347,9.1714,8.8756,8.8756,2317.0],["2002-04-18",9.4081,9.4081,8.6981,8.9939,1833.0],["2002-04-19",8.9939,9.2306,8.9939,9.1122,383.0],["2002-04-22",8.9347,9.1122,8.5797,8.5797,1917.0],["2002-04-23",9.1122,9.1122,8.7572,8.7572,3100.0],["2002-04-24",9.0531,9.1714,8.8756,8.8756,4717.0],["2002-04-25",9.1122,9.1122,9.1122,9.1122,333.0],["2002-04-26",8.9939,9.1122,8.4022,8.9939,5833.0],["2002-04-29",9.1714,9.1714,8.6389,8.8756,733.0],["2002-04-30",8.5797,9.1122,8.5797,8.8756,7567.0],["2002-05-01",8.5797,8.8756,8.5797,8.7572,8550.0],["2002-05-02",8.8756,8.9939,7.6922,8.2839,4583.0],["2002-05-03",8.9347,8.9347,8.5797,8.8756,3400.0],["2002-05-06",9.1122,9.1122,8.1655,8.8756,1183.0],["2002-05-07",8.8756,8.8756,8.1655,8.1655,567.0],["2002-05-08",8.8756,8.9347,8.6389,8.6389,867.0],["2002-05-09",8.8756,8.8756,7.4555,7.988,783.0],["2002-05-10",7.988,7.988,7.988,7.988,0.0],["2002-05-13",7.4555,7.4555,7.4555,7.4555,17.0],["2002-05-14",8.1655,8.1655,8.1655,8.1655,133.0],["2002-05-15",7.3371,8.5797,7.3371,8.2839,700.0],["2002-05-16",8.2839,8.2839,8.2839,8.2839,0.0],["2002-05-17",8.2839,8.2839,8.2839,8.2839,0.0],["2002-05-20",7.5738,7.5738,5.7987,5.917,5117.0],["2002-05-21",6.0354,6.0354,4.6745,4.852,8717.0],["2002-05-22",4.7928,4.852,3.5502,4.1419,3950.0],["2002-05-23",3.5502,4.7336,3.5502,4.2011,5833.0],["2002-05-24",4.1419,4.1419,4.1419,4.1419,9550.0],["2002-05-28",4.6745,4.7336,4.1419,4.2011,17317.0],["2002-05-29",4.1419,4.497,4.0828,4.3786,4933.0],["2002-05-30",4.3786,4.7336,3.8461,4.7336,9417.0],["2002-05-31",4.7336,5.207,4.5561,4.5561,6717.0],["2002-06-03",4.5561,4.5561,3.9644,4.0236,17317.0],["2002-06-04",4.0236,4.0236,3.6094,3.7277,12117.0],["2002-06-05",3.8461,4.0236,3.8461,4.0236,5517.0],["2002-06-06",3.8461,4.0236,3.8461,3.8461,5633.0],["2002-06-07",3.6686,3.8461,3.6686,3.7869,217.0],["2002-06-10",3.9644,3.9644,3.7277,3.9644,250.0],["2002-06-11",3.7277,3.7277,3.7277,3.7277,67.0],["2002-06-12",3.6686,3.7277,3.6686,3.7277,3633.0],["2002-06-13",3.8461,3.8461,3.8461,3.8461,100.0],["2002-06-14",3.8461,3.8461,3.8461,3.8461,0.0],["2002-06-17",3.7277,3.8461,3.5502,3.8461,167.0],["2002-06-18",3.7277,3.7277,3.7277,3.7277,450.0],["2002-06-19",3.7277,3.7277,3.7277,3.7277,367.0],["2002-06-20",3.7277,3.7277,3.7277,3.7277,1367.0],["2002-06-21",3.7277,3.7277,3.7277,3.7277,1667.0],["2002-06-24",3.7277,3.7277,3.7277,3.7277,1550.0],["2002-06-25",3.7277,3.7277,3.7277,3.7277,0.0],["2002-06-26",3.7277,3.7277,3.7277,3.7277,0.0],["2002-06-27",3.7277,3.7277,3.7277,3.7277,0.0],["2002-06-28",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-01",3.7277,3.7869,3.5502,3.7869,9167.0],["2002-07-02",3.7869,3.7869,3.7869,3.7869,0.0],["2002-07-03",3.7277,3.7869,3.7277,3.7277,2433.0],["2002-07-05",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-08",3.7277,3.7277,3.7277,3.7277,1183.0],["2002-07-09",3.7277,3.7277,3.7277,3.7277,550.0],["2002-07-10",3.9052,3.9052,3.7277,3.8461,433.0],["2002-07-11",3.7869,3.7869,3.7869,3.7869,267.0],["2002-07-12",3.8461,3.8461,3.6686,3.7277,3017.0],["2002-07-15",3.7277,3.7277,3.7277,3.7277,50.0],["2002-07-16",3.7277,3.7277,3.6094,3.7277,217.0],["2002-07-17",3.7277,3.8461,3.7277,3.8461,3517.0],["2002-07-18",3.8461,3.8461,3.8461,3.8461,0.0],["2002-07-19",3.8461,3.8461,3.8461,3.8461,0.0],["2002-07-22",3.7277,3.7277,3.7277,3.7277,333.0],["2002-07-23",3.7277,3.7277,3.7277,3.7277,133.0],["2002-07-24",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-25",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-26",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-29",3.7277,3.7277,3.7277,3.7277,0.0],["2002-07-30",3.7277,3.7277,3.7277,3.7277,533.0],["2002-07-31",3.7277,3.7277,3.7277,3.7277,33.0],["2002-08-01",3.7277,3.7277,3.7277,3.7277,1683.0],["2002-08-02",3.7277,3.7277,3.7277,3.7277,0.0],["2002-08-05",3.7277,3.7277,3.7277,3.7277,3800.0],["2002-08-06",4.1419,4.2011,4.1419,4.2011,50.0],["2002-08-07",4.0236,4.1419,4.0236,4.1419,483.0],["2002-08-08",4.1419,4.2603,4.0236,4.0236,1817.0],["2002-08-09",4.0236,4.0236,4.0236,4.0236,0.0],["2002-08-12",4.0236,4.0236,4.0236,4.0236,0.0],["2002-08-13",4.0236,4.2011,4.0236,4.2011,117.0],["2002-08-14",4.0236,4.0236,4.0236,4.0236,233.0],["2002-08-15",4.0236,4.0236,4.0236,4.0236,0.0],["2002-08-16",4.0236,4.0236,4.0236,4.0236,0.0],["2002-08-19",4.0236,4.0236,4.0236,4.0236,17.0],["2002-08-20",4.0236,4.1419,3.9644,4.1419,433.0],["2002-08-21",4.1419,4.1419,4.1419,4.1419,67.0],["2002-08-22",4.2011,4.2011,4.0236,4.1419,850.0],["2002-08-23",4.1419,4.1419,4.1419,4.1419,0.0],["2002-08-26",4.0236,4.1419,4.0236,4.1419,167.0],["2002-08-27",4.0236,4.1419,4.0236,4.0236,417.0],["2002-08-28",4.0236,4.0236,4.0236,4.0236,0.0],["2002-08-29",4.0236,4.0236,4.0236,4.0236,33.0],["2002-08-30",4.1419,4.2011,4.1419,4.2011,867.0],["2002-09-03",3.7277,3.7869,3.7277,3.7869,150.0],["2002-09-04",3.7869,3.7869,3.7869,3.7869,0.0],["2002-09-05",3.7869,3.7869,3.7869,3.7869,50.0],["2002-09-06",3.7869,3.7869,3.7869,3.7869,0.0],["2002-09-09",3.7869,3.7869,3.7869,3.7869,0.0],["2002-09-10",3.7869,3.7869,3.7869,3.7869,0.0],["2002-09-11",3.7869,3.7869,3.7869,3.7869,0.0],["2002-09-12",3.7277,3.7277,3.7277,3.7277,683.0],["2002-09-13",3.7277,3.7277,3.7277,3.7277,0.0],["2002-09-16",3.7277,3.7277,3.7277,3.7277,133.0],["2002-09-17",3.7277,3.9052,3.7277,3.7869,1400.0],["2002-09-18",3.7277,3.8461,3.7277,3.8461,467.0],["2002-09-19",3.7277,3.8461,3.7277,3.7869,2133.0],["2002-09-20",3.7277,3.8461,3.7277,3.8461,67.0],["2002-09-23",3.7869,3.7869,3.7869,3.7869,17.0],["2002-09-24",3.7869,3.8461,3.7277,3.7277,3417.0],["2002-09-25",3.7277,3.7277,3.7277,3.7277,0.0],["2002-09-26",3.7277,3.7277,3.7277,3.7277,0.0],["2002-09-27",3.7277,3.7277,3.7277,3.7277,417.0],["2002-09-30",3.7277,3.7277,3.7277,3.7277,400.0],["2002-10-01",3.7277,3.7277,3.7277,3.7277,0.0],["2002-10-02",3.7277,3.7277,3.7277,3.7277,867.0],["2002-10-03",3.7277,3.7277,3.7277,3.7277,1650.0],["2002-10-04",3.8461,3.8461,3.7277,3.8461,833.0],["2002-10-07",3.7277,3.7277,3.3727,3.7277,2017.0],["2002-10-08",3.7277,3.7277,3.7277,3.7277,0.0],["2002-10-09",3.7277,3.7277,3.7277,3.7277,0.0],["2002-10-10",3.5502,3.7277,3.4319,3.7277,1700.0],["2002-10-11",3.7277,3.7277,3.7277,3.7277,500.0],["2002-10-14",3.5502,3.8461,3.5502,3.8461,250.0],["2002-10-15",3.6686,3.7277,3.6094,3.7277,8867.0],["2002-10-16",3.6094,3.7277,3.6094,3.7277,183.0],["2002-10-17",3.7277,3.7277,3.7277,3.7277,0.0],["2002-10-18",3.7869,3.7869,3.7869,3.7869,183.0],["2002-10-21",3.6094,3.6094,3.6094,3.6094,17.0],["2002-10-22",3.7277,3.7277,3.7277,3.7277,417.0],["2002-10-23",3.7277,3.7277,3.6094,3.7277,1367.0],["2002-10-24",3.6094,3.6094,3.6094,3.6094,100.0],["2002-10-25",3.7277,3.7277,3.7277,3.7277,17.0],["2002-10-28",3.7277,3.7277,3.7277,3.7277,417.0],["2002-10-29",3.7277,3.7277,3.7277,3.7277,17.0],["2002-10-30",3.7277,3.7277,3.7277,3.7277,83.0],["2002-10-31",3.7277,3.7869,3.7277,3.7277,433.0],["2002-11-01",3.7277,3.7277,3.7277,3.7277,167.0],["2002-11-04",3.7277,3.7277,3.6686,3.6686,683.0],["2002-11-05",3.6686,3.7277,3.6686,3.7277,2650.0],["2002-11-06",3.7277,3.7277,3.7277,3.7277,0.0],["2002-11-07",3.6686,3.7277,3.6686,3.6686,817.0],["2002-11-08",3.6686,3.6686,3.6686,3.6686,0.0],["2002-11-11",3.6686,3.7277,3.6686,3.6686,1867.0],["2002-11-12",3.6686,3.6686,3.6686,3.6686,0.0],["2002-11-13",3.7277,3.7277,3.7277,3.7277,250.0],["2002-11-14",3.6686,3.7277,3.6686,3.6686,383.0],["2002-11-15",3.6686,3.6686,3.6686,3.6686,383.0],["2002-11-18",3.6686,3.7869,3.6686,3.6686,567.0],["2002-11-19",3.6686,3.6686,3.6686,3.6686,517.0],["2002-11-20",3.6686,3.6686,3.6686,3.6686,0.0],["2002-11-21",3.6686,3.7277,3.6686,3.6686,4350.0],["2002-11-22",3.7277,3.7277,3.7277,3.7277,3317.0],["2002-11-25",3.7277,3.7277,3.7277,3.7277,50.0],["2002-11-26",3.7277,3.7277,3.7277,3.7277,267.0],["2002-11-27",3.7277,3.7277,3.7277,3.7277,0.0],["2002-11-29",3.6686,3.7277,3.6686,3.7277,400.0],["2002-12-02",3.7277,3.7869,3.6686,3.7869,317.0],["2002-12-03",3.1952,3.3135,3.1952,3.2544,583.0],["2002-12-04",3.7277,3.7277,3.6686,3.6686,183.0],["2002-12-05",3.7277,3.7277,3.7277,3.7277,50.0],["2002-12-06",3.7277,3.7277,3.7277,3.7277,67.0],["2002-12-09",3.7277,3.7277,3.7277,3.7277,167.0],["2002-12-10",3.6686,3.7277,3.6686,3.7277,83.0],["2002-12-11",3.7277,3.7277,3.6686,3.6686,2833.0],["2002-12-12",3.6686,3.6686,3.6686,3.6686,0.0],["2002-12-13",3.6686,3.6686,3.6686,3.6686,200.0],["2002-12-16",3.6686,3.7277,3.6686,3.7277,100.0],["2002-12-17",3.7277,3.7277,3.6686,3.6686,3600.0],["2002-12-18",3.7869,3.7869,3.6686,3.6686,1717.0],["2002-12-19",3.6686,3.7277,3.6094,3.7277,3150.0],["2002-12-20",3.6686,3.7277,3.6686,3.7277,667.0],["2002-12-23",3.6686,3.7277,3.6686,3.7277,400.0],["2002-12-24",3.7277,3.7277,3.6686,3.7277,1067.0],["2002-12-26",3.6686,3.7277,3.3135,3.7277,4967.0],["2002-12-27",3.6686,3.7277,3.6686,3.7277,6433.0],["2002-12-30",3.7277,3.7277,3.6686,3.6686,817.0],["2002-12-31",3.6686,3.7277,3.6686,3.7277,2200.0],["2003-01-02",3.6686,3.6686,3.6686,3.6686,467.0],["2003-01-03",3.7277,3.7277,3.7277,3.7277,350.0],["2003-01-06",3.6686,3.7869,3.6686,3.7869,783.0],["2003-01-07",3.6686,3.6686,3.6686,3.6686,683.0],["2003-01-08",3.7277,3.7869,3.7277,3.7869,183.0],["2003-01-09",3.7869,3.7869,3.7869,3.7869,0.0],["2003-01-10",3.7869,3.7869,3.7869,3.7869,117.0],["2003-01-13",3.7869,3.7869,3.7869,3.7869,0.0],["2003-01-14",3.7277,3.7277,3.7277,3.7277,167.0],["2003-01-15",3.7277,3.7277,3.7277,3.7277,0.0],["2003-01-16",3.7277,3.7277,3.7277,3.7277,167.0],["2003-01-17",3.7277,3.7277,3.7277,3.7277,0.0],["2003-01-21",3.7869,4.0236,3.7277,3.7869,3267.0],["2003-01-22",3.6686,3.6686,3.6686,3.6686,1017.0],["2003-01-23",3.6686,3.6686,3.6686,3.6686,0.0],["2003-01-24",3.6686,3.6686,3.6686,3.6686,417.0],["2003-01-27",3.6686,3.6686,3.6686,3.6686,0.0],["2003-01-28",3.6686,3.9052,3.6686,3.9052,1467.0],["2003-01-29",3.6686,3.6686,3.6686,3.6686,667.0],["2003-01-30",3.6686,3.6686,3.6686,3.6686,0.0],["2003-01-31",3.7277,3.7277,3.7277,3.7277,33.0],["2003-02-03",3.7277,3.7277,3.7277,3.7277,83.0],["2003-02-04",3.6686,3.6686,3.6686,3.6686,417.0],["2003-02-05",3.6686,3.7277,3.6686,3.7277,283.0],["2003-02-06",3.7277,3.7277,3.7277,3.7277,833.0],["2003-02-07",3.7277,3.7277,3.7277,3.7277,750.0],["2003-02-10",3.7277,3.7277,3.7277,3.7277,0.0],["2003-02-11",3.7277,3.7277,3.7277,3.7277,0.0],["2003-02-12",3.7277,3.7277,3.7277,3.7277,33.0],["2003-02-13",3.7277,3.7277,3.6686,3.6686,267.0],["2003-02-14",3.7277,3.7277,3.6686,3.7277,1183.0],["2003-02-18",3.7277,3.7277,3.7277,3.7277,100.0],["2003-02-19",3.7277,3.7277,3.7277,3.7277,0.0],["2003-02-20",3.3727,3.4319,3.3727,3.4319,767.0],["2003-02-21",3.6686,3.7277,3.6686,3.7277,850.0],["2003-02-24",3.7277,3.7277,3.7277,3.7277,0.0],["2003-02-25",3.6686,3.7869,3.6686,3.7277,3900.0],["2003-02-26",3.7277,3.7277,3.7277,3.7277,17.0],["2003-02-27",3.7277,3.7277,3.7277,3.7277,550.0],["2003-02-28",3.5502,3.5502,3.5502,3.5502,267.0],["2003-03-03",3.6686,3.7277,3.6686,3.7277,2967.0],["2003-03-04",3.7277,3.7277,3.7277,3.7277,0.0],["2003-03-05",3.7277,3.7277,3.7277,3.7277,67.0],["2003-03-06",3.7277,3.7277,3.6686,3.7277,800.0],["2003-03-07",3.7277,3.7277,3.7277,3.7277,83.0],["2003-03-10",3.7277,3.7277,3.7277,3.7277,83.0],["2003-03-11",3.7277,3.7277,3.7277,3.7277,17.0],["2003-03-12",3.7277,3.7277,3.7277,3.7277,0.0],["2003-03-13",3.7277,3.7277,3.7277,3.7277,7350.0],["2003-03-14",3.7277,3.7277,3.6686,3.7277,8133.0],["2003-03-17",3.7277,3.7277,3.6686,3.7277,8833.0],["2003-03-18",3.7277,3.7277,3.7277,3.7277,8000.0],["2003-03-19",3.7869,3.7869,3.7869,3.7869,167.0],["2003-03-20",3.7869,3.7869,3.7277,3.7277,8867.0],["2003-03-21",3.6686,3.6686,3.6686,3.6686,417.0],["2003-03-24",3.7277,3.7277,3.7277,3.7277,8333.0],["2003-03-25",3.6686,3.7277,3.6686,3.7277,8417.0],["2003-03-26",3.7869,3.9052,3.6686,3.7277,3550.0],["2003-03-27",3.7277,3.7277,3.7277,3.7277,0.0],["2003-03-28",3.7277,3.7277,3.7277,3.7277,0.0],["2003-03-31",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-01",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-02",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-03",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-04",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-07",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-08",3.7277,3.7277,3.7277,3.7277,0.0],["2003-04-09",3.4319,3.4319,3.4319,3.4319,100.0],["2003-04-10",3.4319,3.5502,3.4319,3.5502,833.0],["2003-04-11",3.4319,3.4319,3.4319,3.4319,233.0],["2003-04-14",3.5502,3.5502,3.5502,3.5502,167.0],["2003-04-15",3.5502,3.5502,3.5502,3.5502,0.0],["2003-04-16",3.5502,3.5502,3.5502,3.5502,0.0],["2003-04-17",3.5502,3.5502,3.5502,3.5502,0.0],["2003-04-21",3.4319,3.5502,3.3727,3.4911,3650.0],["2003-04-22",3.4911,3.4911,3.4911,3.4911,0.0],["2003-04-23",3.4911,3.4911,3.4911,3.4911,0.0],["2003-04-24",3.4911,3.4911,3.4911,3.4911,0.0],["2003-04-25",3.4319,3.5502,3.4319,3.5502,2450.0],["2003-04-28",3.4319,3.4319,3.4319,3.4319,100.0],["2003-04-29",3.4319,3.4319,3.4319,3.4319,0.0],["2003-04-30",3.4319,3.4319,3.4319,3.4319,0.0],["2003-05-01",3.4319,3.4319,3.4319,3.4319,0.0],["2003-05-02",3.4319,3.5502,3.4319,3.5502,1500.0],["2003-05-05",3.6094,3.7277,3.3727,3.7277,4250.0],["2003-05-06",3.7277,3.7277,3.7277,3.7277,0.0],["2003-05-07",3.3727,3.3727,3.3727,3.3727,50.0],["2003-05-08",3.3727,3.3727,3.3727,3.3727,0.0],["2003-05-09",3.5502,3.5502,3.5502,3.5502,67.0],["2003-05-12",3.4319,3.5502,3.4319,3.5502,300.0],["2003-05-13",3.7277,3.7277,3.4319,3.4319,1200.0],["2003-05-14",3.4319,3.4319,3.4319,3.4319,0.0],["2003-05-15",3.4319,3.7277,3.4319,3.7277,867.0],["2003-05-16",3.7277,3.7277,3.5502,3.5502,550.0],["2003-05-19",3.4319,3.4319,3.4319,3.4319,133.0],["2003-05-20",3.4319,3.4319,3.4319,3.4319,0.0],["2003-05-21",3.4319,3.5502,3.4319,3.5502,1217.0],["2003-05-22",3.5502,3.5502,3.5502,3.5502,0.0],["2003-05-23",3.4911,3.5502,3.4911,3.5502,550.0],["2003-05-27",3.4319,3.4319,3.4319,3.4319,100.0],["2003-05-28",3.4319,3.4319,3.4319,3.4319,0.0],["2003-05-29",3.4319,3.5502,3.4319,3.5502,333.0],["2003-05-30",3.5502,3.5502,3.5502,3.5502,0.0],["2003-06-02",3.4319,3.7277,3.4319,3.5502,2717.0],["2003-06-03",3.5502,3.5502,3.5502,3.5502,0.0],["2003-06-04",3.4319,3.4319,3.4319,3.4319,133.0],["2003-06-05",3.4319,3.4319,3.4319,3.4319,0.0],["2003-06-06",3.5502,3.5502,3.5502,3.5502,50.0],["2003-06-09",3.4319,3.4319,3.4319,3.4319,17.0],["2003-06-10",3.4319,3.4319,3.4319,3.4319,0.0],["2003-06-11",3.4911,3.5502,3.4911,3.5502,233.0],["2003-06-12",3.4319,3.5502,2.426,3.5502,833.0],["2003-06-13",3.5502,3.5502,3.5502,3.5502,0.0],["2003-06-16",3.2544,4.0236,2.8994,4.0236,4583.0],["2003-06-17",4.0236,4.0236,4.0236,4.0236,0.0],["2003-06-18",3.8461,3.8461,3.2544,3.2544,1700.0],["2003-06-19",3.2544,3.2544,3.2544,3.2544,317.0],["2003-06-20",3.9644,3.9644,3.9644,3.9644,50.0],["2003-06-23",3.3135,3.3727,3.3135,3.3727,467.0],["2003-06-24",3.9644,6.1537,3.9644,4.497,2850.0],["2003-06-25",5.0295,5.0295,4.2603,4.4378,4083.0],["2003-06-26",4.4378,4.4378,4.3194,4.4378,967.0],["2003-06-27",4.4378,4.4378,4.4378,4.4378,0.0],["2003-06-30",4.2603,4.4378,4.2603,4.4378,1000.0],["2003-07-01",4.4378,4.497,4.4378,4.497,850.0],["2003-07-02",3.9644,4.4378,3.9644,4.4378,750.0],["2003-07-03",4.1419,4.1419,4.0236,4.0236,650.0],["2003-07-07",4.0236,4.4378,4.0236,4.4378,150.0],["2003-07-08",4.1419,4.1419,4.1419,4.1419,1800.0],["2003-07-09",4.0828,4.0828,4.0828,4.0828,567.0],["2003-07-10",4.0828,4.0828,4.0828,4.0828,0.0],["2003-07-11",4.0236,4.0236,4.0236,4.0236,500.0],["2003-07-14",4.0236,4.0236,3.9052,3.9052,933.0],["2003-07-15",3.9052,3.9644,3.8461,3.8461,1017.0],["2003-07-16",3.8461,3.8461,3.8461,3.8461,0.0],["2003-07-17",3.8461,3.8461,3.8461,3.8461,0.0],["2003-07-18",3.8461,3.8461,3.8461,3.8461,300.0],["2003-07-21",3.8461,3.8461,3.8461,3.8461,783.0],["2003-07-22",4.0828,4.0828,4.0828,4.0828,33.0],["2003-07-23",3.8461,4.1419,3.8461,3.8461,533.0],["2003-07-24",3.8461,3.8461,3.8461,3.8461,267.0],["2003-07-25",3.8461,3.8461,3.8461,3.8461,0.0],["2003-07-28",3.8461,3.8461,3.8461,3.8461,100.0],["2003-07-29",3.8461,3.8461,3.8461,3.8461,50.0],["2003-07-30",4.0236,4.0236,4.0236,4.0236,267.0],["2003-07-31",4.0236,4.0236,4.0236,4.0236,0.0],["2003-08-01",4.0236,4.0236,4.0236,4.0236,0.0],["2003-08-04",4.0236,4.0236,4.0236,4.0236,0.0],["2003-08-05",4.0236,4.0236,4.0236,4.0236,0.0],["2003-08-06",4.0236,4.0236,4.0236,4.0236,0.0],["2003-08-07",3.8461,3.8461,3.7869,3.7869,50.0],["2003-08-08",3.7869,3.7869,3.7869,3.7869,0.0],["2003-08-11",3.5502,3.7869,3.5502,3.7869,100.0],["2003-08-12",3.9644,3.9644,3.9644,3.9644,33.0],["2003-08-13",3.9644,3.9644,3.9644,3.9644,0.0],["2003-08-14",3.5502,3.5502,3.5502,3.5502,283.0],["2003-08-15",3.5502,3.5502,3.5502,3.5502,0.0],["2003-08-18",3.5502,3.5502,3.5502,3.5502,0.0],["2003-08-19",3.5502,3.7277,3.5502,3.7277,83.0],["2003-08-20",3.8461,3.8461,3.4911,3.4911,1233.0],["2003-08-21",3.5502,4.0236,3.5502,4.0236,1067.0],["2003-08-22",4.0828,4.0828,4.0828,4.0828,17.0],["2003-08-25",4.1419,4.4378,4.1419,4.4378,4083.0],["2003-08-26",4.4378,4.4378,4.4378,4.4378,0.0],["2003-08-27",3.8461,4.2603,3.8461,4.2011,1300.0],["2003-08-28",4.1419,4.1419,4.1419,4.1419,50.0],["2003-08-29",4.2011,4.2011,4.2011,4.2011,133.0],["2003-09-02",4.3786,4.3786,3.7869,4.3194,1700.0],["2003-09-03",4.3786,4.3786,4.3786,4.3786,267.0],["2003-09-04",3.7869,4.4378,3.7869,4.4378,1200.0],["2003-09-05",4.1419,4.1419,4.1419,4.1419,33.0],["2003-09-08",4.2011,4.4378,4.2011,4.4378,950.0],["2003-09-09",3.6686,4.4378,3.6686,4.1419,2183.0],["2003-09-10",4.1419,4.1419,4.1419,4.1419,0.0],["2003-09-11",4.1419,4.1419,4.1419,4.1419,0.0],["2003-09-12",4.0828,4.1419,4.0828,4.0828,233.0],["2003-09-15",4.0828,4.0828,4.0828,4.0828,0.0],["2003-09-16",4.0828,4.0828,4.0828,4.0828,150.0],["2003-09-17",4.0828,4.0828,4.0828,4.0828,0.0],["2003-09-18",4.0828,4.0828,4.0828,4.0828,0.0],["2003-09-19",4.0828,4.0828,4.0828,4.0828,0.0],["2003-09-22",4.0828,4.0828,4.0828,4.0828,0.0],["2003-09-23",4.3786,4.3786,4.3786,4.3786,167.0],["2003-09-24",3.7277,3.7869,3.7277,3.7869,233.0],["2003-09-25",3.8461,3.9052,3.6094,3.6094,1667.0],["2003-09-26",3.6094,3.6094,3.6094,3.6094,0.0],["2003-09-29",3.6094,3.6094,3.6094,3.6094,0.0],["2003-09-30",3.6094,3.6094,3.6094,3.6094,0.0],["2003-10-01",3.6686,4.1419,3.2544,4.1419,700.0],["2003-10-02",4.1419,4.1419,4.1419,4.1419,0.0],["2003-10-03",3.4319,3.9644,3.4319,3.9644,83.0],["2003-10-06",3.9644,3.9644,3.9644,3.9644,0.0],["2003-10-07",3.5502,3.5502,3.3135,3.5502,1433.0],["2003-10-08",3.5502,3.5502,3.5502,3.5502,0.0],["2003-10-09",3.5502,3.5502,3.5502,3.5502,0.0],["2003-10-10",3.4911,3.7869,3.4911,3.7869,700.0],["2003-10-13",3.5502,3.5502,3.5502,3.5502,133.0],["2003-10-14",3.6094,3.6094,3.3135,3.3135,800.0],["2003-10-15",3.3135,3.3135,3.3135,3.3135,0.0],["2003-10-16",3.6094,3.7277,3.6094,3.6686,567.0],["2003-10-17",3.4319,3.6094,3.4319,3.6094,167.0],["2003-10-20",3.7277,3.9052,3.6094,3.6094,1267.0],["2003-10-21",3.9644,4.0236,3.9644,4.0236,2200.0],["2003-10-22",4.4378,8.9939,4.0828,7.988,70450.0],["2003-10-23",7.3963,7.3963,6.3312,7.1004,33317.0],["2003-10-24",7.3963,8.1655,6.1537,6.3904,7617.0],["2003-10-27",5.9762,8.2247,5.9762,8.2247,12950.0],["2003-10-28",8.2839,8.4022,7.4555,8.2839,16900.0],["2003-10-29",8.2839,8.2839,7.6922,7.6922,8233.0],["2003-10-30",7.988,7.988,6.7454,7.9288,25050.0],["2003-10-31",7.6922,7.8105,7.3963,7.4555,4717.0],["2003-11-03",7.3371,7.6922,6.8638,7.4555,3033.0],["2003-11-04",7.633,8.0472,7.633,7.9288,8067.0],["2003-11-05",7.8105,8.2247,7.8105,8.1655,4483.0],["2003-11-06",7.988,8.1655,7.6922,8.1655,8017.0],["2003-11-07",8.1655,8.5797,7.9288,8.343,7617.0],["2003-11-10",8.2247,10.9465,8.0472,9.7631,20617.0],["2003-11-11",9.7631,10.3548,8.9347,10.059,9967.0],["2003-11-12",10.3548,10.6507,9.8223,10.6507,13683.0],["2003-11-13",10.769,10.769,10.1773,10.1773,9067.0],["2003-11-14",10.3548,10.3548,10.1773,10.1773,833.0],["2003-11-17",10.3548,10.769,10.3548,10.3548,6067.0],["2003-11-18",10.9465,11.0057,10.6507,10.7098,6850.0],["2003-11-19",10.3548,10.9465,10.3548,10.9465,5500.0],["2003-11-20",10.8282,10.9465,10.3548,10.5915,6467.0],["2003-11-21",10.7098,10.7098,10.3548,10.3548,517.0],["2003-11-24",10.4732,10.6507,10.1181,10.1181,617.0],["2003-11-25",10.5915,10.8874,9.9998,10.8874,9117.0],["2003-11-26",10.7098,12.5441,10.059,12.5441,19517.0],["2003-11-28",11.8341,12.3074,10.2957,11.8341,15150.0],["2003-12-01",12.0116,12.6625,11.8341,12.1891,10800.0],["2003-12-02",12.5441,14.0234,11.8341,12.485,15517.0],["2003-12-03",12.6625,13.55,12.6625,13.195,8733.0],["2003-12-04",12.8992,13.195,12.4258,13.0175,5650.0],["2003-12-05",13.195,13.195,12.4258,12.9583,1367.0],["2003-12-08",13.195,13.195,11.6566,12.1299,11550.0],["2003-12-09",10.414,11.8933,9.5856,10.2365,10017.0],["2003-12-10",9.7631,10.6507,9.7631,10.6507,1183.0],["2003-12-11",10.5915,11.5382,10.5915,11.3015,8767.0],["2003-12-12",11.8341,11.8341,11.0057,11.0649,3267.0],["2003-12-15",11.5382,11.5382,11.0649,11.0649,3200.0],["2003-12-16",10.8874,10.8874,9.8223,10.8874,1733.0],["2003-12-17",10.1773,10.2957,8.8756,9.7631,2250.0],["2003-12-18",9.8223,10.2365,9.7631,10.2365,2533.0],["2003-12-19",10.2365,10.6507,10.1181,10.414,2900.0],["2003-12-22",10.3548,10.4732,10.1773,10.1773,8083.0],["2003-12-23",9.6448,9.8815,9.4673,9.7631,3600.0],["2003-12-24",9.7631,10.3548,9.7631,9.7631,4083.0],["2003-12-26",9.7631,9.7631,9.5264,9.6448,1400.0],["2003-12-29",9.7631,10.059,8.343,9.8223,5350.0],["2003-12-30",10.414,11.0057,9.7631,10.1181,5250.0],["2003-12-31",9.8223,10.5915,9.8223,10.5323,4233.0],["2004-01-02",11.2424,11.2424,10.059,10.6507,2133.0],["2004-01-05",9.9406,12.3074,9.9406,11.5974,20467.0],["2004-01-06",11.5382,11.8341,11.2424,11.7749,8583.0],["2004-01-07",11.7157,11.7157,11.2424,11.4199,2933.0],["2004-01-08",11.2424,11.7157,11.2424,11.4199,5750.0],["2004-01-09",11.7157,11.7157,11.124,11.2424,5033.0],["2004-01-12",10.5915,11.1832,10.5915,11.1832,1750.0],["2004-01-13",11.0649,11.3015,11.0649,11.2424,1100.0],["2004-01-14",11.3607,11.3607,11.0649,11.0649,5833.0],["2004-01-15",10.9465,11.3015,10.769,11.2424,7967.0],["2004-01-16",10.769,11.124,10.769,11.0649,1300.0],["2004-01-20",11.3607,11.7157,11.124,11.3015,36183.0],["2004-01-21",11.4199,11.4199,11.0649,11.1832,11133.0],["2004-01-22",10.9465,12.0116,10.2365,11.0057,37333.0],["2004-01-23",11.124,11.124,10.5323,10.8874,2567.0],["2004-01-26",11.2424,11.2424,10.1181,10.7098,1400.0],["2004-01-27",10.6507,11.3015,10.6507,10.8874,2717.0],["2004-01-28",11.1832,11.3607,10.6507,11.0057,13767.0],["2004-01-29",11.2424,11.2424,10.4732,10.7098,2233.0],["2004-01-30",10.9465,10.9465,10.769,10.9465,817.0],["2004-02-02",10.9465,10.9465,10.5915,10.5915,1733.0],["2004-02-03",10.1181,10.8282,10.059,10.8282,950.0],["2004-02-04",10.8282,10.8282,9.4673,10.2957,3750.0],["2004-02-05",10.8282,10.8282,10.5915,10.5915,433.0],["2004-02-06",10.5915,10.5915,10.5915,10.5915,0.0],["2004-02-09",9.4081,10.414,9.1714,10.1773,8900.0],["2004-02-10",10.414,10.414,10.1773,10.414,2383.0],["2004-02-11",9.8223,10.5323,9.8223,10.5323,917.0],["2004-02-12",10.6507,10.6507,9.7631,10.1181,4883.0],["2004-02-13",9.9406,10.5323,9.9406,10.5323,700.0],["2004-02-17",10.059,10.2365,10.059,10.2365,983.0],["2004-02-18",10.6507,10.6507,9.7631,10.1773,1350.0],["2004-02-19",10.059,10.059,9.6448,9.9406,1033.0],["2004-02-20",9.7631,10.059,9.7631,9.8223,2317.0],["2004-02-23",10.1773,10.1773,9.6448,10.059,3183.0],["2004-02-24",9.6448,9.8223,9.6448,9.7631,1683.0],["2004-02-25",9.4673,9.7631,9.4673,9.7631,2400.0],["2004-02-26",9.6448,10.8874,9.4673,10.2365,13550.0],["2004-02-27",10.059,10.414,9.5264,10.3548,2900.0],["2004-03-01",10.414,10.6507,9.4673,10.1773,9883.0],["2004-03-02",9.3489,9.7039,8.8756,9.1714,7450.0],["2004-03-03",8.9347,9.8223,8.343,9.8223,7717.0],["2004-03-04",9.4081,10.3548,9.4081,9.7631,2683.0],["2004-03-05",9.4673,9.7039,9.4081,9.7039,2900.0],["2004-03-08",9.4673,9.4673,9.4673,9.4673,583.0],["2004-03-09",9.4081,9.4673,9.2898,9.4081,2583.0],["2004-03-10",9.2898,9.4673,8.6981,9.2898,3667.0],["2004-03-11",8.2839,9.2306,8.2839,9.2306,3167.0],["2004-03-12",8.9939,8.9939,8.6389,8.9347,1133.0],["2004-03-15",9.4081,9.4081,8.5797,9.0531,5083.0],["2004-03-16",9.1714,9.1714,8.8756,8.8756,700.0],["2004-03-17",9.1714,9.1714,8.8164,8.8756,2850.0],["2004-03-18",8.8756,9.1122,8.8756,8.9347,1050.0],["2004-03-19",8.9347,9.0531,8.7572,8.9347,2767.0],["2004-03-22",8.8756,9.0531,8.6981,8.6981,1000.0],["2004-03-23",8.6981,8.6981,8.2839,8.6981,2617.0],["2004-03-24",8.6389,11.4199,8.5205,8.9347,42867.0],["2004-03-25",9.4673,9.5856,8.5205,8.6389,6767.0],["2004-03-26",8.2839,8.5797,7.7513,8.5205,1850.0],["2004-03-29",8.5205,8.7572,8.5205,8.6981,1967.0],["2004-03-30",8.5797,8.6389,8.5797,8.5797,550.0],["2004-03-31",8.8164,8.8756,8.6981,8.6981,2133.0],["2004-04-01",8.6981,8.8756,8.2247,8.7572,2017.0],["2004-04-02",8.8756,8.8756,8.5797,8.8164,1500.0],["2004-04-05",7.6922,8.4022,7.6922,8.343,1300.0],["2004-04-06",8.343,8.8164,8.343,8.8164,167.0],["2004-04-07",9.1714,9.1714,8.343,8.5797,817.0],["2004-04-08",9.1714,9.7039,8.5797,9.2898,7683.0],["2004-04-12",8.9347,10.2365,8.8756,10.2365,10317.0],["2004-04-13",10.059,18.5795,10.059,14.2009,525467.0],["2004-04-14",14.1417,14.6743,12.485,13.195,97083.0],["2004-04-15",12.6625,14.3192,11.3607,12.485,44133.0],["2004-04-16",11.8341,12.6625,11.5974,12.5441,22967.0],["2004-04-19",12.5441,14.7926,11.5974,14.3784,77700.0],["2004-04-20",15.3251,28.2835,14.6151,20.3546,2303167.0],["2004-04-21",18.6387,18.9345,15.7985,16.0352,300017.0],["2004-04-22",16.4494,18.3428,15.4435,15.976,134200.0],["2004-04-23",16.8636,16.8636,14.0826,14.4376,93517.0],["2004-04-26",14.9701,15.621,13.3133,14.7926,58033.0],["2004-04-27",14.2601,15.3251,13.2542,13.7867,28900.0],["2004-04-28",13.8459,13.8459,12.3666,13.0175,60367.0],["2004-04-29",12.3666,13.55,12.0116,12.1891,46183.0],["2004-04-30",11.9524,12.3666,10.8282,10.9465,36950.0],["2004-05-03",10.3548,11.7157,10.3548,10.8282,22550.0],["2004-05-04",10.414,12.1299,10.414,11.5974,34100.0],["2004-05-05",12.4258,13.2542,11.8341,13.0175,55750.0],["2004-05-06",13.0175,13.195,11.8933,11.9524,20100.0],["2004-05-07",12.7216,12.7216,11.8933,12.1299,8533.0],["2004-05-10",12.3666,12.485,10.5323,11.124,22083.0],["2004-05-11",11.124,11.4199,10.8282,10.9465,8800.0],["2004-05-12",10.414,11.124,10.2365,11.0649,14633.0],["2004-05-13",11.8933,12.6033,11.2424,11.8341,22767.0],["2004-05-14",11.4791,11.5382,10.769,11.4791,7300.0],["2004-05-17",10.8282,11.3607,10.7098,11.2424,4017.0],["2004-05-18",11.0057,11.4199,10.9465,11.1832,7650.0],["2004-05-19",10.7098,11.4199,10.6507,10.9465,14317.0],["2004-05-20",10.6507,11.0057,10.3548,10.414,10933.0],["2004-05-21",10.8874,11.1832,10.059,10.769,22583.0],["2004-05-24",12.4258,12.9583,11.2424,11.2424,52750.0],["2004-05-25",11.8341,12.4258,11.0649,11.6566,21800.0],["2004-05-26",11.7157,12.485,11.2424,11.8341,19767.0],["2004-05-27",11.7749,12.4258,11.4791,11.6566,14833.0],["2004-05-28",11.8341,11.8341,11.2424,11.5974,6183.0],["2004-06-01",11.6566,12.0116,11.4791,11.5974,9833.0],["2004-06-02",11.8341,12.0116,10.9465,11.3015,8050.0],["2004-06-03",12.2483,12.2483,10.7098,11.1832,4983.0],["2004-06-04",10.769,11.7749,10.769,11.0057,5167.0],["2004-06-07",11.5382,11.5382,10.769,10.769,6350.0],["2004-06-08",10.8282,11.3015,10.769,11.0649,4400.0],["2004-06-09",11.6566,11.6566,10.769,11.124,3083.0],["2004-06-10",11.6566,11.6566,10.769,11.2424,1733.0],["2004-06-14",10.414,11.2424,10.414,10.9465,4800.0],["2004-06-15",10.6507,10.9465,10.6507,10.8874,2400.0],["2004-06-16",10.9465,11.1832,10.4732,10.769,11700.0],["2004-06-17",11.2424,11.2424,10.5323,11.124,2650.0],["2004-06-18",11.2424,11.2424,10.8282,10.8874,3667.0],["2004-06-21",11.124,11.2424,10.6507,11.2424,7917.0],["2004-06-22",11.2424,11.2424,10.7098,11.0057,3567.0],["2004-06-23",10.9465,11.2424,10.7098,11.0649,11167.0],["2004-06-24",10.5915,11.2424,10.5915,11.2424,4983.0],["2004-06-25",10.7098,11.2424,10.6507,11.124,7100.0],["2004-06-28",10.6507,11.2424,10.6507,10.9465,6350.0],["2004-06-29",11.2424,11.2424,10.9465,10.9465,1533.0],["2004-06-30",11.2424,11.3607,10.8282,11.1832,8900.0],["2004-07-01",11.3607,12.4258,11.2424,11.7157,19933.0],["2004-07-02",12.0708,12.0708,11.4199,11.7749,7133.0],["2004-07-06",11.7157,11.9524,11.4791,11.5382,9300.0],["2004-07-07",11.8341,14.4376,11.8341,13.6092,49800.0],["2004-07-08",13.905,15.3843,12.7216,13.7275,66517.0],["2004-07-09",13.7275,14.2009,13.0175,13.0767,14333.0],["2004-07-12",11.0057,12.4258,10.6507,10.8282,57900.0],["2004-07-13",11.2424,11.3016,10.6507,10.6507,15267.0],["2004-07-14",10.6507,10.8874,10.414,10.4732,11917.0],["2004-07-15",10.414,10.7098,10.414,10.6507,2483.0],["2004-07-16",10.5915,10.6507,10.414,10.4732,3650.0],["2004-07-19",10.6507,10.6507,9.5856,10.5915,23100.0],["2004-07-20",10.769,10.769,9.9406,10.4732,15783.0],["2004-07-21",9.9998,10.6507,9.4673,9.7631,15867.0],["2004-07-22",9.7631,10.2365,9.5856,10.1773,11717.0],["2004-07-23",10.3548,10.414,9.8815,10.1181,2633.0],["2004-07-26",10.059,10.2365,9.8815,9.9998,6100.0],["2004-07-27",10.3548,10.4732,9.9406,10.2957,4233.0],["2004-07-28",11.4199,11.4199,9.8223,9.9406,18983.0],["2004-07-29",9.8815,10.059,9.7039,9.9406,11600.0],["2004-07-30",9.4673,10.059,9.4673,10.059,2233.0],["2004-08-02",10.1773,10.1773,9.6448,10.1773,3183.0],["2004-08-03",9.4673,10.414,9.4673,10.059,2033.0],["2004-08-04",9.9406,10.059,9.6448,10.059,5750.0],["2004-08-05",9.8223,9.8815,9.7039,9.8815,3550.0],["2004-08-06",9.9406,9.9406,9.7039,9.8815,6867.0],["2004-08-09",9.7631,9.9406,9.5264,9.7039,7067.0],["2004-08-10",9.5856,9.7039,9.4673,9.7039,2750.0],["2004-08-11",9.5856,9.7631,7.988,8.2839,47867.0],["2004-08-12",7.8697,8.5205,7.8697,8.1063,14050.0],["2004-08-13",7.9288,8.6389,7.8697,8.4022,8817.0],["2004-08-16",8.4022,8.5797,8.343,8.4614,1183.0],["2004-08-17",8.6981,8.6981,7.8105,8.2839,14250.0],["2004-08-18",7.8105,8.6389,7.6922,8.4022,1200.0],["2004-08-19",8.4022,8.5205,7.8697,7.9288,32933.0],["2004-08-20",7.633,8.0472,7.633,7.8105,24750.0],["2004-08-23",8.1063,8.8756,7.8105,8.7572,49317.0],["2004-08-24",8.8164,9.0531,7.6922,8.5797,11067.0],["2004-08-25",8.8164,8.8164,8.5797,8.5797,3333.0],["2004-08-26",8.6389,9.0531,8.4022,8.6389,17733.0],["2004-08-27",9.1714,9.1714,8.2839,8.8164,10950.0],["2004-08-30",8.8164,8.8164,8.2839,8.5797,3367.0],["2004-08-31",7.988,8.5797,7.988,8.5797,1817.0],["2004-09-01",8.2839,8.6981,8.2839,8.6981,7900.0],["2004-09-02",8.8164,8.8164,8.2839,8.4614,3083.0],["2004-09-03",8.2839,8.4614,8.1655,8.4614,1267.0],["2004-09-07",7.988,8.7572,7.988,8.7572,1933.0],["2004-09-08",8.1655,8.7572,8.1655,8.5205,8483.0],["2004-09-09",7.988,8.4614,7.988,8.4614,4067.0],["2004-09-10",8.1655,8.4022,8.1655,8.4022,417.0],["2004-09-13",8.2839,8.2839,7.988,8.1655,6133.0],["2004-09-14",8.1655,8.1655,7.7513,7.988,3417.0],["2004-09-15",8.2247,8.2247,7.633,7.8697,4233.0],["2004-09-16",7.7513,7.8105,7.3963,7.5738,7483.0],["2004-09-17",7.8105,7.8105,7.4555,7.633,9900.0],["2004-09-20",7.5738,7.7513,6.6863,6.9821,14117.0],["2004-09-21",6.7454,7.278,6.5679,7.278,17200.0],["2004-09-22",7.1004,7.3371,6.8638,6.9229,3950.0],["2004-09-23",6.7454,7.1005,6.7454,6.9821,5550.0],["2004-09-24",7.1004,7.1004,6.8638,6.9229,5800.0],["2004-09-27",6.8046,7.0413,6.5087,6.7454,14017.0],["2004-09-28",6.6271,6.9821,6.6271,6.7454,6483.0],["2004-09-29",6.8046,7.0413,6.5087,6.9821,6517.0],["2004-09-30",7.0413,7.8105,7.0413,7.4555,1917.0],["2004-10-01",7.2188,7.5738,7.1004,7.3963,3583.0],["2004-10-04",6.8638,7.988,6.8638,7.7513,9300.0],["2004-10-05",6.8638,7.7513,6.8638,7.6922,2900.0],["2004-10-06",6.9821,7.6922,6.9821,7.4555,867.0],["2004-10-07",7.0413,7.4555,7.0413,7.3963,3783.0],["2004-10-08",7.2188,7.3963,7.1596,7.3963,4950.0],["2004-10-11",7.3371,7.3371,7.278,7.3371,1633.0],["2004-10-12",7.2188,7.3371,7.2188,7.278,2300.0],["2004-10-13",7.2188,7.6922,7.1004,7.1596,6667.0],["2004-10-14",7.0413,7.1596,7.0413,7.1596,483.0],["2004-10-15",7.1004,7.278,6.8046,7.278,2433.0],["2004-10-18",7.1004,7.1004,6.9229,7.1004,1650.0],["2004-10-19",6.9821,7.2188,6.8638,7.0413,1117.0],["2004-10-20",6.8046,6.9229,6.8046,6.8638,1833.0],["2004-10-21",6.8638,7.1004,6.8046,6.9229,2883.0],["2004-10-22",6.9821,7.8697,6.9821,7.1596,5750.0],["2004-10-25",7.3963,7.3963,6.9229,7.2188,4433.0],["2004-10-26",6.8638,7.5146,6.8638,7.5146,5067.0],["2004-10-27",6.8638,7.5738,6.8638,7.5146,3883.0],["2004-10-28",7.5738,7.5738,7.5146,7.5738,433.0],["2004-10-29",7.5146,7.5738,7.1596,7.3963,2000.0],["2004-11-01",7.633,8.0472,7.633,7.988,10283.0],["2004-11-02",8.5797,8.5797,7.7513,7.9288,8117.0],["2004-11-03",8.5205,8.5205,7.6922,7.6922,3500.0],["2004-11-04",7.3963,7.8105,7.3963,7.5738,9367.0],["2004-11-05",7.8697,9.2898,7.6922,8.9939,53200.0],["2004-11-08",8.8756,9.3489,8.4614,8.5797,39267.0],["2004-11-09",8.6981,8.6981,8.0472,8.2247,8950.0],["2004-11-10",8.0472,10.1773,7.988,8.5797,107850.0],["2004-11-11",8.9347,9.7039,8.2839,9.2306,44917.0],["2004-11-12",9.4081,9.8223,9.2898,9.4673,26267.0],["2004-11-15",9.7039,9.7039,8.9347,9.4673,7900.0],["2004-11-16",9.7631,9.7631,8.4614,8.6981,15750.0],["2004-11-17",8.343,8.9347,8.343,8.8164,10167.0],["2004-11-18",8.5797,9.4081,8.5205,9.0531,14733.0],["2004-11-19",9.1714,9.3489,8.6389,8.6981,7250.0],["2004-11-22",8.6389,9.1122,8.5797,8.7572,4617.0],["2004-11-23",8.8756,9.1122,8.5205,8.8756,22867.0],["2004-11-24",8.8756,8.8756,8.4614,8.6389,7667.0],["2004-11-26",9.3489,9.3489,8.5205,8.6981,2367.0],["2004-11-29",8.343,8.8756,8.2839,8.5205,20600.0],["2004-11-30",7.8105,8.5797,7.8105,8.343,4800.0],["2004-12-01",8.2839,8.343,7.9288,8.2839,9233.0],["2004-12-02",8.343,8.8756,8.2839,8.5797,14700.0],["2004-12-03",8.5797,9.1714,8.5205,8.6981,5300.0],["2004-12-06",8.8164,9.0531,8.2839,8.9347,8717.0],["2004-12-07",8.9939,9.2898,8.7572,9.1714,14567.0],["2004-12-08",9.2898,10.4732,9.1714,9.2898,114017.0],["2004-12-09",9.3489,9.6448,8.9939,9.1714,17850.0],["2004-12-10",9.2306,9.7631,9.1714,9.7039,14100.0],["2004-12-13",10.1181,10.1181,9.4673,9.4673,11483.0],["2004-12-14",10.1773,10.1773,9.1714,9.5264,5900.0],["2004-12-15",9.5264,9.5264,9.2306,9.4673,9350.0],["2004-12-16",9.4081,9.4673,8.9939,8.9939,9317.0],["2004-12-17",8.9347,9.1714,8.5797,8.7572,10467.0],["2004-12-20",8.8756,9.1122,8.5797,9.0531,13350.0],["2004-12-21",9.1714,9.2306,8.8164,9.0531,4833.0],["2004-12-22",8.9939,8.9939,8.8164,8.8756,2750.0],["2004-12-23",8.7572,9.1122,8.7572,8.8756,4433.0],["2004-12-27",8.8164,9.2306,8.8164,9.1714,6267.0],["2004-12-28",9.3489,9.3489,8.6389,9.1714,4783.0],["2004-12-29",9.1714,9.1714,8.8164,9.1122,2550.0],["2004-12-30",8.8756,9.2898,8.7572,9.2898,7233.0],["2004-12-31",9.3489,9.4081,8.8164,8.9939,3767.0],["2005-01-03",8.6981,8.9347,8.5797,8.7572,7000.0],["2005-01-04",8.6981,8.8756,8.5797,8.7572,3967.0],["2005-01-05",8.8164,8.9347,8.5205,8.8164,6833.0],["2005-01-06",9.0531,9.0531,8.5797,8.6981,4433.0],["2005-01-07",8.6981,8.6981,8.4022,8.6389,4033.0],["2005-01-10",8.7572,8.7572,8.5205,8.6981,7750.0],["2005-01-11",8.6981,8.6981,8.6981,8.6981,3283.0],["2005-01-12",8.6389,8.9939,8.2839,8.9939,11483.0],["2005-01-13",8.7572,9.0531,8.5797,8.8164,3917.0],["2005-01-14",8.4022,8.8756,8.4022,8.7572,3583.0],["2005-01-18",8.6389,8.9347,8.4022,8.9347,9250.0],["2005-01-19",8.9939,9.9406,8.9347,9.5264,21033.0],["2005-01-20",9.5856,9.8223,9.5856,9.7039,19167.0],["2005-01-21",9.8223,9.8223,9.1714,9.3489,2533.0],["2005-01-24",8.6981,9.4673,8.6981,9.4081,12117.0],["2005-01-25",9.7631,9.9998,8.9347,9.4081,1717.0],["2005-01-26",9.3489,10.2957,8.9939,9.4081,21533.0],["2005-01-27",8.9347,9.6448,8.9347,9.2898,4683.0],["2005-01-28",9.1714,9.3489,9.1122,9.2898,1050.0],["2005-01-31",9.4673,9.8223,9.1714,9.4673,10000.0],["2005-02-01",9.5264,9.8223,9.5264,9.7631,10517.0],["2005-02-02",9.9998,9.9998,9.4673,9.7039,6700.0],["2005-02-03",9.5264,9.7039,9.4673,9.5264,3900.0],["2005-02-04",9.5264,10.3548,9.5264,10.059,20400.0],["2005-02-07",10.4732,11.8341,10.059,10.7098,74833.0],["2005-02-08",11.1832,11.1832,10.5915,10.9465,18633.0],["2005-02-09",10.1773,10.8874,9.7039,10.3548,14700.0],["2005-02-10",10.5915,10.8282,10.3548,10.7098,4450.0],["2005-02-11",10.5323,10.5915,9.8223,10.5323,7800.0],["2005-02-14",10.5915,10.6507,10.3548,10.5323,1217.0],["2005-02-15",10.4732,10.5915,10.059,10.1181,6050.0],["2005-02-16",10.059,10.059,9.8223,9.9406,2900.0],["2005-02-17",10.5915,10.5915,9.8815,10.5915,8200.0],["2005-02-18",10.2957,10.6507,10.2957,10.6507,1850.0],["2005-02-22",10.4732,10.769,9.9998,10.769,14633.0],["2005-02-23",10.5915,10.8874,9.1122,10.7098,18733.0],["2005-02-24",10.5323,11.124,10.3548,11.124,18300.0],["2005-02-25",11.124,11.124,10.769,10.8874,3850.0],["2005-02-28",9.8815,10.769,9.8815,10.3548,12150.0],["2005-03-01",10.2957,10.2957,9.5856,10.059,12200.0],["2005-03-02",9.8223,9.9998,9.5264,9.7039,7767.0],["2005-03-03",10.1181,10.1181,9.8223,10.059,3200.0],["2005-03-04",9.9406,9.9406,9.7039,9.7039,2050.0],["2005-03-07",9.7039,9.7631,9.6448,9.7039,3067.0],["2005-03-08",9.6448,9.7039,9.2306,9.5264,5450.0],["2005-03-09",9.4673,9.5264,9.2898,9.5264,4883.0],["2005-03-10",9.4081,9.6448,9.3489,9.3489,2383.0],["2005-03-11",9.4673,9.4673,9.1714,9.4081,4367.0],["2005-03-14",11.124,11.124,10.059,10.1773,15250.0],["2005-03-15",10.5915,10.6507,10.414,10.5915,21167.0],["2005-03-16",10.6507,10.6507,10.2365,10.4732,11217.0],["2005-03-17",10.6507,10.6507,10.2957,10.414,7383.0],["2005-03-18",10.3548,10.4732,10.2365,10.4732,4700.0],["2005-03-21",10.6507,10.6507,10.3548,10.5323,6367.0],["2005-03-22",10.5915,10.5915,10.3548,10.3548,4367.0],["2005-03-23",10.3548,10.8282,9.8223,10.3548,17517.0],["2005-03-24",10.3548,10.4732,9.6448,10.3548,5150.0],["2005-03-28",11.0057,11.0649,9.8223,10.3548,12367.0],["2005-03-29",10.3548,10.4732,9.9998,10.1773,3800.0],["2005-03-30",9.9998,10.3548,9.8223,10.2957,2650.0],["2005-03-31",10.2957,10.3548,9.8223,9.9998,2167.0],["2005-04-01",10.1773,10.3548,10.1773,10.2957,2350.0],["2005-04-04",10.2957,11.6566,9.8815,10.059,31900.0],["2005-04-05",10.5915,10.5915,9.4673,9.9406,8967.0],["2005-04-06",9.8815,9.8815,9.5856,9.8223,7683.0],["2005-04-07",10.2365,10.2365,9.5264,9.7631,5350.0],["2005-04-08",9.9406,10.2957,9.7039,10.059,3550.0],["2005-04-11",10.1773,10.3548,9.7631,9.8815,4317.0],["2005-04-12",9.5264,9.8815,9.5264,9.8815,2817.0],["2005-04-13",9.8223,10.1181,9.5264,9.7631,4467.0],["2005-04-14",10.2365,10.2365,9.5264,9.6448,5200.0],["2005-04-15",9.7039,9.8815,9.4081,9.6448,4983.0],["2005-04-18",9.8223,9.8815,9.4673,9.4673,4150.0],["2005-04-19",9.7631,9.7631,9.4673,9.6448,1367.0],["2005-04-20",9.7631,9.8223,9.2306,9.8223,5167.0],["2005-04-21",9.2306,9.8223,8.5797,9.2306,26733.0],["2005-04-22",8.9347,9.4081,8.8756,8.9939,2217.0],["2005-04-25",8.9939,9.1714,8.7572,8.7572,2183.0],["2005-04-26",8.8164,8.8756,8.6981,8.6981,2983.0],["2005-04-27",9.1122,9.1122,8.2839,8.4614,6050.0],["2005-04-28",8.5205,9.2898,8.5205,9.2898,2967.0],["2005-04-29",9.4081,9.4081,8.4614,9.0531,1983.0],["2005-05-02",9.1714,9.1714,8.5797,8.8164,3717.0],["2005-05-03",8.7572,8.9347,8.4022,8.7572,7783.0],["2005-05-04",8.8756,8.9347,8.4022,8.6389,5017.0],["2005-05-05",8.6389,8.7572,8.4022,8.5797,2817.0],["2005-05-06",8.8756,8.8756,8.4022,8.6389,1100.0],["2005-05-09",8.6981,8.8756,8.5797,8.6389,2600.0],["2005-05-10",8.8756,8.8756,8.5205,8.8164,3183.0],["2005-05-11",8.8756,9.4081,8.7572,8.8756,4317.0],["2005-05-12",9.0531,9.2306,8.4614,9.1122,1967.0],["2005-05-13",9.1122,9.4081,8.5797,8.9939,3467.0],["2005-05-16",8.8756,8.8756,8.4022,8.6981,2667.0],["2005-05-17",8.8756,8.8756,8.4614,8.8756,3067.0],["2005-05-18",8.9939,9.2898,8.1655,8.8756,18433.0],["2005-05-19",8.5797,9.1122,8.343,8.4022,10733.0],["2005-05-20",8.8756,9.0531,8.4614,8.8756,2717.0],["2005-05-23",8.8756,8.8756,8.5797,8.5797,500.0],["2005-05-24",8.8164,8.8164,8.4022,8.6389,1950.0],["2005-05-25",8.6389,8.6389,8.2247,8.5797,9950.0],["2005-05-26",8.8164,8.8756,8.4022,8.5797,6517.0],["2005-05-27",8.8164,8.8164,8.5797,8.7572,2183.0],["2005-05-31",8.8756,8.8756,8.343,8.7572,4217.0],["2005-06-01",7.7513,8.8164,7.7513,8.5797,3783.0],["2005-06-02",8.1655,8.8164,8.1655,8.343,11333.0],["2005-06-03",8.343,8.343,7.988,8.1063,2000.0],["2005-06-06",8.1063,8.2247,7.988,8.0472,4717.0],["2005-06-07",8.0472,8.8756,7.988,8.4022,9050.0],["2005-06-08",8.5797,8.8164,8.0472,8.0472,2533.0],["2005-06-09",8.1063,8.343,7.9288,8.2839,10700.0],["2005-06-10",8.2247,8.2247,7.8105,7.9288,4233.0],["2005-06-13",8.4614,8.4614,7.6922,7.988,6683.0],["2005-06-14",7.6922,7.9288,7.3963,7.8105,3567.0],["2005-06-15",7.3963,7.6922,7.3963,7.633,3067.0],["2005-06-16",7.6922,7.9288,7.6922,7.9288,1483.0],["2005-06-17",8.0472,8.1655,7.8105,7.988,6317.0],["2005-06-20",8.0472,8.0472,7.3963,7.9288,2083.0],["2005-06-21",7.6922,8.2247,7.6922,7.6922,3633.0],["2005-06-22",7.6922,8.1655,7.633,8.1655,2283.0],["2005-06-23",7.7513,8.0472,7.633,7.9288,2033.0],["2005-06-24",8.2247,8.2247,7.8105,7.8105,3433.0],["2005-06-27",8.2247,8.2839,7.1005,7.988,4617.0],["2005-06-28",7.988,8.2839,7.988,8.0472,1233.0],["2005-06-29",7.988,7.988,7.6922,7.9288,717.0],["2005-06-30",7.9288,7.9288,7.633,7.8697,3050.0],["2005-07-01",7.6922,7.6922,6.9821,7.4555,9100.0],["2005-07-05",7.278,7.6922,7.2188,7.6922,2217.0],["2005-07-06",7.3963,7.9288,7.3963,7.633,2767.0],["2005-07-07",7.9288,7.9288,7.3963,7.9288,1133.0],["2005-07-08",7.6922,7.9288,7.5146,7.6922,1550.0],["2005-07-11",8.0472,8.0472,7.633,7.8697,1717.0],["2005-07-12",7.7513,8.0472,7.7513,7.8697,750.0],["2005-07-13",8.0472,8.0472,7.7513,7.988,3750.0],["2005-07-14",7.8697,8.2247,7.8697,8.2247,1900.0],["2005-07-15",8.1063,8.2247,8.1063,8.1655,183.0],["2005-07-18",7.8697,8.2247,7.8697,8.2247,2033.0],["2005-07-19",8.2839,8.9939,8.0472,8.9939,11300.0],["2005-07-20",8.8756,9.1122,8.2839,8.9939,4650.0],["2005-07-21",8.9939,8.9939,8.8164,8.9347,483.0],["2005-07-22",8.9347,8.9347,8.5797,8.7572,933.0],["2005-07-25",8.6389,8.6389,8.4022,8.6389,1050.0],["2005-07-26",8.2839,8.6389,8.2839,8.4022,1883.0],["2005-07-27",8.4022,8.4022,8.2839,8.2839,1700.0],["2005-07-28",8.5797,9.1714,8.2839,8.6389,21867.0],["2005-07-29",8.8164,8.8164,8.343,8.5205,2367.0],["2005-08-01",8.343,8.4614,7.6922,8.1655,14867.0],["2005-08-02",8.2839,8.2839,7.7513,7.988,1800.0],["2005-08-03",7.8105,8.0472,7.8105,8.0472,367.0],["2005-08-04",7.9288,7.9288,7.7513,7.7513,1417.0],["2005-08-05",8.2839,8.4022,7.7513,8.2839,2583.0],["2005-08-08",7.7513,7.988,7.7513,7.8697,1800.0],["2005-08-09",8.2247,8.2247,7.7513,7.9288,2400.0],["2005-08-10",7.8105,7.9288,7.7513,7.9288,617.0],["2005-08-11",7.9288,7.9288,7.7513,7.8105,2500.0],["2005-08-12",7.8105,7.8105,7.8105,7.8105,200.0],["2005-08-15",7.9288,7.9288,7.7513,7.7513,1533.0],["2005-08-16",7.9288,7.9288,7.5738,7.8697,4250.0],["2005-08-17",7.5738,7.7513,7.5146,7.5146,1283.0],["2005-08-18",7.5146,7.6922,7.5146,7.6922,967.0],["2005-08-19",7.8697,7.988,7.6922,7.7513,450.0],["2005-08-22",7.5146,7.9288,7.5146,7.8105,817.0],["2005-08-23",7.5738,7.5738,7.5738,7.5738,667.0],["2005-08-24",7.5146,7.7513,7.3963,7.633,1133.0],["2005-08-25",7.3963,7.6922,7.3963,7.6922,367.0],["2005-08-26",7.3963,7.5738,7.3963,7.5146,550.0],["2005-08-29",7.5738,7.5738,7.3371,7.3963,1550.0],["2005-08-30",7.1004,7.5738,7.1004,7.5738,1183.0],["2005-08-31",7.633,7.633,7.633,7.633,1633.0],["2005-09-01",7.633,7.988,7.1596,7.988,1683.0],["2005-09-02",7.4555,7.7513,7.4555,7.7513,533.0],["2005-09-06",7.3963,7.988,7.3963,7.988,2017.0],["2005-09-07",8.1063,8.1063,7.5146,7.8105,1067.0],["2005-09-08",7.9288,8.0472,7.8697,8.0472,1250.0],["2005-09-09",7.6922,8.1063,7.6922,8.0472,267.0],["2005-09-12",7.988,8.2247,7.8105,8.1655,3983.0],["2005-09-13",8.1655,8.1655,8.1063,8.1063,767.0],["2005-09-14",8.1655,8.1655,7.8105,7.988,2283.0],["2005-09-15",7.988,8.1655,7.988,8.1655,3433.0],["2005-09-16",7.8105,8.8164,7.8105,8.7572,13250.0],["2005-09-19",8.8756,8.8756,8.5797,8.5797,1967.0],["2005-09-20",8.6389,8.6389,8.5205,8.5205,550.0],["2005-09-21",8.4022,8.5205,7.988,8.343,5650.0],["2005-09-22",7.988,8.1655,7.9288,7.9288,6700.0],["2005-09-23",7.8105,7.8697,7.8105,7.8697,433.0],["2005-09-26",7.8105,8.1655,7.633,7.9288,3433.0],["2005-09-27",8.2839,8.2839,7.6922,7.9288,4750.0],["2005-09-28",7.633,7.8105,7.5146,7.6922,5467.0],["2005-09-29",7.9288,7.9288,7.3963,7.633,6783.0],["2005-09-30",7.3963,7.6922,7.2188,7.5146,1050.0],["2005-10-03",7.4555,7.9288,7.278,7.278,6400.0],["2005-10-04",7.3371,7.8697,7.278,7.8697,1750.0],["2005-10-05",7.4555,7.4555,7.278,7.278,567.0],["2005-10-06",7.3371,7.4555,7.3371,7.4555,717.0],["2005-10-07",7.3963,7.3963,7.3963,7.3963,50.0],["2005-10-10",7.3963,7.633,7.3963,7.3963,1400.0],["2005-10-11",7.5738,7.633,7.278,7.278,2450.0],["2005-10-12",7.278,7.3963,7.2188,7.3963,2067.0],["2005-10-13",7.2188,7.5738,7.1004,7.1596,1283.0],["2005-10-14",7.2188,7.278,7.1004,7.1004,1817.0],["2005-10-17",7.3371,7.3371,7.278,7.278,83.0],["2005-10-18",7.278,7.5146,7.278,7.3963,850.0],["2005-10-19",7.1004,7.3371,7.1004,7.2188,2100.0],["2005-10-20",7.3963,7.3963,7.2188,7.2188,300.0],["2005-10-21",7.2188,7.2188,7.2188,7.2188,150.0],["2005-10-24",7.1004,7.1004,7.1004,7.1004,400.0],["2005-10-25",7.1004,7.3371,6.6271,7.3371,3133.0],["2005-10-26",6.6863,7.1596,6.6271,7.1596,2083.0],["2005-10-27",7.1005,7.1005,6.8638,6.9821,933.0],["2005-10-28",6.9821,7.2188,6.9821,7.1004,1533.0],["2005-10-31",6.8046,7.3371,6.8046,7.3371,1100.0],["2005-11-01",6.9821,7.278,6.9229,7.278,867.0],["2005-11-02",6.9229,7.1596,6.9229,6.9229,500.0],["2005-11-03",6.9229,7.0413,6.9229,7.0413,200.0],["2005-11-04",6.9821,7.0413,6.9229,6.9229,1050.0],["2005-11-07",7.0413,7.1596,6.8638,6.9229,1217.0],["2005-11-08",6.9229,7.1004,6.8046,7.1004,2267.0],["2005-11-09",6.9229,7.1596,6.5087,6.6863,6500.0],["2005-11-10",6.7454,7.1005,6.7454,6.8046,3883.0],["2005-11-11",6.8638,6.9229,6.7454,6.8046,583.0],["2005-11-14",6.8638,6.9229,6.8046,6.8046,2933.0],["2005-11-15",6.9229,6.9821,6.7454,6.7454,5333.0],["2005-11-16",6.8046,6.9821,6.8046,6.8046,2050.0],["2005-11-17",6.7454,7.0413,6.7454,6.9821,3467.0],["2005-11-18",7.0413,7.1005,6.9821,6.9821,467.0],["2005-11-21",6.9821,7.2188,6.9821,7.0413,717.0],["2005-11-22",7.2188,7.2188,6.9821,6.9821,3133.0],["2005-11-23",6.9821,6.9821,6.9821,6.9821,3450.0],["2005-11-25",6.9821,6.9821,6.9821,6.9821,117.0],["2005-11-28",6.9821,6.9821,6.8046,6.8046,967.0],["2005-11-29",6.8046,6.8046,6.8046,6.8046,450.0],["2005-11-30",6.9229,6.9821,6.6271,6.6863,4633.0],["2005-12-01",6.8638,6.9229,6.8046,6.8638,2033.0],["2005-12-02",6.8638,6.8638,6.8638,6.8638,567.0],["2005-12-05",6.6863,6.9821,6.6863,6.6863,2700.0],["2005-12-06",6.6863,6.9821,6.6271,6.8046,2300.0],["2005-12-07",6.8638,6.9229,6.6271,6.8046,633.0],["2005-12-08",6.9821,7.0413,6.6863,7.0413,967.0],["2005-12-09",6.8046,6.8046,6.5679,6.6863,4883.0],["2005-12-12",6.5679,6.6863,6.5087,6.5087,4950.0],["2005-12-13",6.2721,6.6271,5.9762,6.4496,2283.0],["2005-12-14",6.4496,6.6271,5.9762,6.2721,3200.0],["2005-12-15",6.2129,6.7454,6.2129,6.6271,6133.0],["2005-12-16",6.3904,6.8046,6.3312,6.7454,1600.0],["2005-12-19",6.4496,6.4496,6.2721,6.3904,3967.0],["2005-12-20",6.2129,6.8046,6.2129,6.6863,1300.0],["2005-12-21",6.3904,6.8046,6.1537,6.2721,4683.0],["2005-12-22",6.2129,6.7454,6.2129,6.5087,1100.0],["2005-12-23",6.3904,6.6863,6.3904,6.6271,333.0],["2005-12-27",6.6271,6.6271,6.3904,6.4496,4467.0],["2005-12-28",6.3904,6.5679,6.3904,6.5087,1900.0],["2005-12-29",6.5087,6.5679,6.1537,6.3312,4767.0],["2005-12-30",6.1537,6.3904,6.1537,6.3904,3833.0],["2006-01-03",6.5087,6.5087,5.9762,6.5087,6000.0],["2006-01-04",6.2129,6.5087,6.2129,6.3904,1317.0],["2006-01-05",6.5087,6.5087,6.5087,6.5087,50.0],["2006-01-06",6.5087,6.5087,6.2129,6.3904,1383.0],["2006-01-09",6.5087,7.988,6.3312,7.4555,16483.0],["2006-01-10",7.6922,7.8697,7.1596,7.633,6933.0],["2006-01-11",7.3371,8.1655,7.2188,7.6922,9917.0],["2006-01-12",8.0472,8.0472,6.3904,6.7454,7200.0],["2006-01-13",6.8046,6.9229,6.7454,6.9229,1650.0],["2006-01-17",7.9288,7.9288,6.5087,6.9229,3267.0],["2006-01-18",6.7454,6.9821,6.6271,6.6271,2300.0],["2006-01-19",6.5679,6.8638,6.3904,6.7454,2917.0],["2006-01-20",6.7454,6.7454,6.3904,6.3904,2783.0],["2006-01-23",6.3904,6.8046,5.7987,6.6271,16750.0],["2006-01-24",7.1005,7.8105,6.5679,6.9821,12800.0],["2006-01-25",6.9229,7.0413,6.8046,6.9821,1700.0],["2006-01-26",6.9229,6.9229,6.5087,6.8046,3267.0],["2006-01-27",6.5087,6.8638,6.5087,6.5679,2267.0],["2006-01-30",6.4496,6.8046,6.3904,6.5087,7350.0],["2006-01-31",6.9821,6.9821,6.2721,6.5087,3317.0],["2006-02-01",6.5087,6.8046,6.5087,6.7454,983.0],["2006-02-02",6.7454,6.8046,6.5679,6.5679,2550.0],["2006-02-03",6.5679,6.5679,6.5679,6.5679,817.0],["2006-02-06",6.5679,6.6863,6.2721,6.6271,950.0],["2006-02-07",6.6271,6.8046,6.5087,6.5679,1800.0],["2006-02-08",6.7454,6.8046,6.5087,6.5087,2600.0],["2006-02-09",6.5087,6.5679,6.3312,6.5087,1100.0],["2006-02-10",6.5087,6.5087,6.3312,6.3904,1900.0],["2006-02-13",6.3312,6.4496,6.2721,6.4496,12217.0],["2006-02-14",6.2721,6.3904,6.1537,6.3904,2800.0],["2006-02-15",6.4496,6.4496,6.4496,6.4496,733.0],["2006-02-16",6.4496,6.6271,6.1537,6.2129,5167.0],["2006-02-17",6.2721,6.8046,6.0354,6.0946,3667.0],["2006-02-21",6.0354,6.4496,5.7395,6.2721,8750.0],["2006-02-22",6.0354,6.2129,6.0354,6.0946,900.0],["2006-02-23",6.0946,6.0946,6.0354,6.0354,3817.0],["2006-02-24",6.0354,6.0946,5.8579,5.917,1417.0],["2006-02-27",5.917,6.0946,5.917,6.0946,1450.0],["2006-02-28",6.1537,6.2129,6.0354,6.1537,633.0],["2006-03-01",6.1537,6.2721,6.0946,6.0946,1450.0],["2006-03-02",6.3312,6.8638,6.1537,6.3312,5267.0],["2006-03-03",6.3904,6.4496,6.0946,6.3904,700.0],["2006-03-06",6.1537,6.2721,6.0354,6.2721,1600.0],["2006-03-07",6.1537,6.1537,6.1537,6.1537,283.0],["2006-03-08",6.1537,6.3312,6.0946,6.1537,2583.0],["2006-03-09",6.1537,6.2129,6.1537,6.2129,3967.0],["2006-03-10",6.3904,6.3904,5.7987,5.9762,2300.0],["2006-03-13",6.2129,6.2129,5.3253,6.0354,3700.0],["2006-03-14",5.917,6.3904,5.917,6.2721,1483.0],["2006-03-15",6.3312,6.3312,6.2129,6.2129,3333.0],["2006-03-16",6.0354,6.2129,5.917,6.2129,2117.0],["2006-03-17",6.0354,6.2721,5.7987,6.0354,2150.0],["2006-03-20",5.9762,6.1537,5.8579,6.0946,3950.0],["2006-03-21",6.0946,6.2721,5.7987,6.0946,5733.0],["2006-03-22",5.917,6.0946,5.917,6.0946,967.0],["2006-03-23",6.0354,6.1537,5.7987,6.0354,2300.0],["2006-03-24",5.9762,6.0946,5.9762,6.0354,983.0],["2006-03-27",5.9762,5.9762,5.917,5.917,900.0],["2006-03-28",5.8579,5.9762,5.6804,5.7987,3717.0],["2006-03-29",5.8579,5.8579,5.7395,5.7395,1850.0],["2006-03-30",5.5028,5.6804,5.5028,5.5028,7967.0],["2006-03-31",5.7987,5.917,5.6804,5.6804,3717.0],["2006-04-03",5.6212,5.6212,5.562,5.6212,4483.0],["2006-04-04",5.3845,5.562,5.3845,5.5028,3133.0],["2006-04-05",5.3845,5.5028,4.4378,5.3253,15217.0],["2006-04-06",5.2662,5.3845,4.7928,5.3253,6450.0],["2006-04-07",5.3253,5.3253,5.0887,5.0887,500.0],["2006-04-10",5.3253,5.3253,5.0887,5.0887,1400.0],["2006-04-11",5.0887,5.4437,5.0887,5.4437,5483.0],["2006-04-12",5.6212,5.6212,5.207,5.4437,1533.0],["2006-04-13",5.2662,5.6212,5.0887,5.3845,933.0],["2006-04-17",5.207,5.207,5.0887,5.0887,1050.0],["2006-04-18",5.6212,5.6212,5.0887,5.2662,1417.0],["2006-04-19",5.3253,5.3253,5.1478,5.207,1467.0],["2006-04-20",5.1478,5.3253,5.1478,5.2662,1933.0],["2006-04-21",5.3253,5.3253,5.207,5.2662,1467.0],["2006-04-24",5.207,5.3253,5.0887,5.207,2033.0],["2006-04-25",5.2662,5.3253,5.0887,5.2662,3517.0],["2006-04-26",5.207,5.207,5.0887,5.0887,1000.0],["2006-04-27",5.0295,5.1478,5.0295,5.0887,2933.0],["2006-04-28",5.0887,5.3253,5.0887,5.3253,733.0],["2006-05-01",4.9703,5.2662,4.7336,5.2662,2667.0],["2006-05-02",4.9111,5.3253,4.9111,5.3253,467.0],["2006-05-03",4.9111,5.0887,4.852,5.0295,1217.0],["2006-05-04",4.9703,4.9703,4.852,4.9703,1350.0],["2006-05-05",4.9703,4.9703,4.9703,4.9703,1000.0],["2006-05-08",4.852,4.9703,4.7928,4.9111,1283.0],["2006-05-09",4.9111,5.1478,4.9111,5.1478,983.0],["2006-05-10",5.0887,5.1478,4.9703,5.1478,2583.0],["2006-05-11",4.7928,5.2662,4.7928,4.9703,867.0],["2006-05-12",4.7336,4.9111,4.7336,4.9111,483.0],["2006-05-15",4.7928,4.852,4.7336,4.852,1067.0],["2006-05-16",4.7336,5.1478,4.7336,5.0887,4133.0],["2006-05-17",4.7928,5.0295,4.7928,4.852,250.0],["2006-05-18",4.9111,5.1478,4.7928,5.1478,833.0],["2006-05-19",4.7336,5.0295,4.7336,5.0295,333.0],["2006-05-22",4.7336,4.852,4.7336,4.7336,1550.0],["2006-05-23",4.9111,4.9111,4.7336,4.7336,2067.0],["2006-05-24",4.852,5.0295,4.7928,5.0295,1617.0],["2006-05-25",4.9111,4.9703,4.9111,4.9703,1750.0],["2006-05-26",4.7336,4.852,4.7336,4.7336,3883.0],["2006-05-30",4.7336,4.7928,4.6153,4.7928,3233.0],["2006-05-31",4.6153,4.852,4.6153,4.7336,200.0],["2006-06-01",4.6745,4.9703,4.497,4.9111,3983.0],["2006-06-02",4.7336,4.7336,4.7336,4.7336,333.0],["2006-06-05",4.5561,4.852,4.5561,4.852,1433.0],["2006-06-06",4.6745,4.6745,4.4378,4.6745,533.0],["2006-06-07",4.6153,4.852,4.4378,4.7928,1300.0],["2006-06-08",4.7336,4.9111,4.497,4.6153,1317.0],["2006-06-09",4.6153,4.6153,4.1419,4.497,817.0],["2006-06-12",4.2011,4.3786,4.2011,4.3786,2450.0],["2006-06-13",4.3786,4.4378,4.3786,4.4378,967.0],["2006-06-14",4.4378,4.852,4.4378,4.852,4350.0],["2006-06-15",4.852,4.852,4.7336,4.7336,950.0],["2006-06-16",4.7928,4.852,4.4378,4.852,3250.0],["2006-06-19",4.7336,4.7336,4.7336,4.7336,883.0],["2006-06-20",4.6153,4.6745,3.6686,4.5561,9567.0],["2006-06-21",3.9052,4.497,3.9052,4.3194,1550.0],["2006-06-22",4.1419,4.3786,4.0828,4.3786,250.0],["2006-06-23",4.0828,4.3786,4.0828,4.3786,167.0],["2006-06-26",3.9644,4.4378,3.8461,3.8461,867.0],["2006-06-27",4.1419,4.3786,4.1419,4.1419,1117.0],["2006-06-28",4.1419,4.3786,3.6094,4.0236,25600.0],["2006-06-29",3.8461,4.6153,3.8461,4.6153,3533.0],["2006-06-30",3.7869,4.6745,3.7869,4.6745,817.0],["2006-07-03",4.3786,4.7336,4.3786,4.6153,483.0],["2006-07-05",3.9644,4.7336,3.9644,4.7336,1433.0],["2006-07-06",4.4378,4.7928,4.3194,4.7928,1717.0],["2006-07-07",4.6153,4.6153,4.6153,4.6153,33.0],["2006-07-10",4.852,5.3253,4.4378,4.9703,4250.0],["2006-07-11",5.0295,5.2662,5.0295,5.1478,1550.0],["2006-07-12",5.1478,5.4437,5.0295,5.3253,1933.0],["2006-07-13",5.3845,5.5028,5.0295,5.4437,4200.0],["2006-07-14",5.4437,7.1004,4.9111,5.9762,47433.0],["2006-07-17",6.9821,6.9821,5.3253,5.3253,18333.0],["2006-07-18",4.7928,5.8579,4.7928,5.3845,5550.0],["2006-07-19",5.6804,5.8579,4.7928,5.2662,4817.0],["2006-07-20",5.2662,5.2662,4.7928,5.0887,3850.0],["2006-07-21",5.0887,5.3253,4.852,5.2662,7433.0],["2006-07-24",4.3194,5.207,4.3194,5.1478,3400.0],["2006-07-25",4.6745,4.9703,4.497,4.6745,2350.0],["2006-07-26",4.6153,5.3845,4.6153,4.9703,2550.0],["2006-07-27",4.9703,4.9703,4.7336,4.7928,3150.0],["2006-07-28",4.7928,5.0295,4.5561,4.6745,33783.0],["2006-07-31",4.7928,4.7928,4.4378,4.7928,3900.0],["2006-08-01",4.7336,4.7336,4.497,4.6745,4067.0],["2006-08-02",4.6745,4.7336,4.6745,4.7336,100.0],["2006-08-03",4.6745,4.6745,4.3786,4.3786,4350.0],["2006-08-04",4.4378,4.4378,4.2011,4.2603,4833.0],["2006-08-07",4.5561,4.5561,4.497,4.497,1300.0],["2006-08-08",4.497,4.6745,4.2603,4.6153,5333.0],["2006-08-09",4.6153,4.6153,4.6153,4.6153,0.0],["2006-08-10",4.6153,4.6153,4.6153,4.6153,0.0],["2006-08-11",4.3786,4.6153,4.3786,4.6153,50.0],["2006-08-14",4.4378,4.7336,4.4378,4.6745,2033.0],["2006-08-15",4.7336,5.3845,4.6745,4.7336,2750.0],["2006-08-16",4.7336,4.7336,4.7336,4.7336,0.0],["2006-08-17",4.7336,4.7336,4.7336,4.7336,183.0],["2006-08-18",4.7336,4.7336,4.7336,4.7336,0.0],["2006-08-21",4.5561,4.5561,4.497,4.5561,1017.0],["2006-08-22",4.9111,5.3253,4.6745,4.9111,3417.0],["2006-08-23",4.9111,5.0295,4.9111,4.9111,1133.0],["2006-08-24",5.0295,5.0295,4.9703,4.9703,683.0],["2006-08-25",4.6153,4.9703,4.6153,4.9703,550.0],["2006-08-28",4.6153,5.3845,4.6153,5.3845,4850.0],["2006-08-29",4.9111,5.3845,4.9111,5.3253,733.0],["2006-08-30",4.9111,5.4437,4.9111,5.3253,1600.0],["2006-08-31",4.9111,5.4437,4.9111,5.4437,1117.0],["2006-09-01",5.3845,5.917,5.3253,5.917,3800.0],["2006-09-05",5.9762,5.9762,5.2662,5.2662,5200.0],["2006-09-06",5.1478,5.6212,5.0295,5.1478,2700.0],["2006-09-07",4.9703,4.9703,4.6745,4.9111,1467.0],["2006-09-08",4.6153,4.9703,4.6153,4.9703,183.0],["2006-09-11",4.6153,5.1478,4.6153,5.1478,217.0],["2006-09-12",4.6745,5.0887,4.6745,5.0295,250.0],["2006-09-13",5.5028,5.5028,4.6745,5.1478,1417.0],["2006-09-14",4.9111,5.1478,4.9111,5.1478,250.0],["2006-09-15",5.0887,5.0887,5.0887,5.0887,183.0],["2006-09-18",4.7928,4.7928,4.6745,4.7336,450.0],["2006-09-19",4.6745,4.9703,4.6745,4.9703,2317.0],["2006-09-20",4.852,4.9111,4.6745,4.7336,3333.0],["2006-09-21",4.6745,4.7336,4.6745,4.7336,1567.0],["2006-09-22",4.6745,4.6745,4.6153,4.6745,450.0],["2006-09-25",4.4378,5.0295,4.4378,4.6745,900.0],["2006-09-26",4.497,4.9703,4.497,4.6745,983.0],["2006-09-27",4.6153,4.7336,4.497,4.5561,4600.0],["2006-09-28",4.6153,4.7336,4.4378,4.7336,650.0],["2006-09-29",4.7928,4.7928,4.6745,4.6745,217.0],["2006-10-02",4.4378,4.9703,4.4378,4.7928,433.0],["2006-10-03",4.3194,4.7336,4.3194,4.7336,317.0],["2006-10-04",4.4378,5.0295,4.4378,4.9703,5833.0],["2006-10-05",5.0887,5.0887,4.9703,4.9703,333.0],["2006-10-06",4.9703,5.2662,4.9703,5.2662,183.0],["2006-10-09",4.9703,5.0295,4.6745,5.0295,1517.0],["2006-10-10",4.9703,5.1478,4.9703,5.1478,67.0],["2006-10-11",5.0295,5.0295,5.0295,5.0295,433.0],["2006-10-12",4.9703,5.3253,4.9703,5.207,9600.0],["2006-10-13",4.7928,4.9111,4.7928,4.9111,133.0],["2006-10-16",4.6745,5.207,4.6745,4.7928,283.0],["2006-10-17",4.6153,5.1478,4.6153,4.7336,1033.0],["2006-10-18",4.7336,5.0295,4.5561,4.6745,3083.0],["2006-10-19",5.0887,5.207,4.6153,4.6153,1217.0],["2006-10-20",4.7928,4.7928,4.7928,4.7928,133.0],["2006-10-23",4.7928,4.7928,4.7928,4.7928,50.0],["2006-10-24",5.0295,5.0887,4.6153,4.9111,2133.0],["2006-10-25",5.0295,5.0295,4.7336,4.852,683.0],["2006-10-26",4.7928,4.7928,4.6153,4.7928,900.0],["2006-10-27",4.7928,4.7928,4.6745,4.6745,5083.0],["2006-10-30",4.7336,4.7928,4.6745,4.6745,3233.0],["2006-10-31",4.6745,4.6745,4.4378,4.6153,3800.0],["2006-11-01",4.4378,4.7336,4.4378,4.5561,1100.0],["2006-11-02",4.5561,4.7336,4.5561,4.7336,717.0],["2006-11-03",4.6153,4.9111,4.6153,4.7928,483.0],["2006-11-06",4.7336,4.7336,4.4378,4.4378,5767.0],["2006-11-07",4.6153,4.6153,4.4378,4.4378,1200.0],["2006-11-08",4.6153,4.6153,4.4378,4.6153,1783.0],["2006-11-09",4.6153,4.7336,4.5561,4.7336,4900.0],["2006-11-10",4.6153,4.7336,4.6153,4.6745,1000.0],["2006-11-13",4.6153,4.7336,4.6153,4.6745,35333.0],["2006-11-14",4.6153,4.6745,4.6153,4.6153,50450.0],["2006-11-15",4.6153,4.7336,4.6153,4.7336,2717.0],["2006-11-16",4.7336,4.7336,4.6745,4.6745,950.0],["2006-11-17",4.7336,4.7336,4.6745,4.6745,2883.0],["2006-11-20",4.6745,4.7336,4.3194,4.7336,10350.0],["2006-11-21",4.3194,4.4378,4.3194,4.4378,217.0],["2006-11-22",4.4378,4.497,4.4378,4.4378,1017.0],["2006-11-24",4.2011,4.4378,4.2011,4.3194,1400.0],["2006-11-27",4.3194,4.9111,4.3194,4.497,76733.0],["2006-11-28",4.7336,4.7336,4.1419,4.3786,19383.0],["2006-11-29",4.4378,4.4378,4.2011,4.3194,9933.0],["2006-11-30",4.2603,4.3194,3.6686,4.1419,9150.0],["2006-12-01",3.9644,4.2011,3.9644,4.1419,1300.0],["2006-12-04",4.0236,4.1419,3.9644,4.0828,8500.0],["2006-12-05",4.1419,4.3786,4.1419,4.2011,15633.0],["2006-12-06",4.2011,4.2011,4.1419,4.1419,6450.0],["2006-12-07",4.3194,4.3194,4.1419,4.3194,1300.0],["2006-12-08",4.0828,4.4378,4.0828,4.3194,1483.0],["2006-12-11",4.1419,4.3194,3.9052,4.3194,1700.0],["2006-12-12",4.0236,4.2603,3.9052,4.2603,5817.0],["2006-12-13",4.0236,4.1419,3.9052,4.0236,5183.0],["2006-12-14",4.1419,4.1419,3.9644,3.9644,33.0],["2006-12-15",4.0236,4.1419,4.0236,4.0236,2250.0],["2006-12-18",4.2603,4.2603,3.9052,4.0828,4700.0],["2006-12-19",4.0828,4.0828,3.9052,3.9052,1600.0],["2006-12-20",3.8461,4.1419,3.8461,3.9644,3583.0],["2006-12-21",3.9052,3.9052,3.9052,3.9052,500.0],["2006-12-22",3.8461,3.9644,3.8461,3.9052,3100.0],["2006-12-26",4.1419,4.1419,3.7869,4.0828,7067.0],["2006-12-27",3.8461,4.1419,3.6686,3.9052,14950.0],["2006-12-28",4.0236,4.2011,3.9052,4.0828,4833.0],["2006-12-29",4.5561,4.5561,3.9052,4.0236,9750.0],["2007-01-03",4.1419,4.1419,3.9644,3.9644,2950.0],["2007-01-04",3.9644,4.2603,3.9644,4.1419,5000.0],["2007-01-05",4.1419,4.1419,3.9644,4.0236,1450.0],["2007-01-08",4.1419,4.1419,4.0236,4.1419,6050.0],["2007-01-09",4.0236,4.1419,4.0236,4.0828,2750.0],["2007-01-10",4.0236,4.1419,4.0236,4.0828,5283.0],["2007-01-11",4.0236,4.0828,3.9052,4.0828,817.0],["2007-01-12",3.8461,4.2011,3.8461,4.1419,383.0],["2007-01-16",3.9644,4.0236,3.9644,4.0236,5850.0],["2007-01-17",3.9052,4.0828,3.7869,3.8461,12133.0],["2007-01-18",3.8461,4.2603,3.8461,4.2603,18017.0],["2007-01-19",4.3194,4.5561,4.0236,4.3194,7933.0],["2007-01-22",3.9052,4.4378,3.9052,4.4378,10583.0],["2007-01-23",4.497,5.0887,4.497,5.0887,22817.0],["2007-01-24",5.3253,6.8046,5.3253,5.917,83000.0],["2007-01-25",6.5087,6.5087,5.207,5.3845,35450.0],["2007-01-26",5.0295,5.562,5.0295,5.4437,5400.0],["2007-01-29",5.6212,6.2129,5.3253,5.7395,8533.0],["2007-01-30",5.7395,5.917,5.562,5.917,11817.0],["2007-01-31",5.917,6.0946,5.6212,5.7987,9583.0],["2007-02-01",5.562,5.7987,4.9111,5.0295,24833.0],["2007-02-02",4.9111,4.9111,4.7336,4.852,8033.0],["2007-02-05",4.852,4.852,4.4378,4.497,7033.0],["2007-02-06",4.497,4.6745,4.4378,4.5561,11117.0],["2007-02-07",4.497,5.0295,4.497,4.9111,9250.0],["2007-02-08",4.9111,4.9111,4.5561,4.7336,1567.0],["2007-02-09",4.7336,4.7336,4.5561,4.5561,933.0],["2007-02-12",4.4378,4.497,4.4378,4.4378,4500.0],["2007-02-13",4.4378,4.4378,4.1419,4.3194,5667.0],["2007-02-14",2.8599,4.0828,2.8599,3.9052,34700.0],["2007-02-15",3.9052,5.3253,3.9052,4.9309,14450.0],["2007-02-16",4.9309,4.9309,4.0828,4.8914,4550.0],["2007-02-20",5.0887,5.0887,4.0828,4.2997,3600.0],["2007-02-21",4.497,4.497,4.2997,4.3194,3750.0],["2007-02-22",4.28,4.3194,4.0828,4.3194,4450.0],["2007-02-23",4.1419,4.2405,4.1419,4.2405,200.0],["2007-02-26",4.0433,4.2997,4.0433,4.2997,2800.0],["2007-02-27",3.9841,4.063,3.9447,3.9447,4400.0],["2007-02-28",3.8855,4.063,3.8855,3.9052,1050.0],["2007-03-01",3.9644,4.1617,3.9644,4.1617,2750.0],["2007-03-02",4.3194,4.7336,4.1419,4.1419,1400.0],["2007-03-05",4.0039,4.2208,4.0039,4.2208,1400.0],["2007-03-06",4.0433,4.9309,4.0433,4.635,29900.0],["2007-03-07",4.7336,5.0887,4.6942,4.9309,12850.0],["2007-03-08",4.9309,5.2267,4.6547,5.0295,13350.0],["2007-03-09",5.0295,5.0295,4.9506,4.9506,200.0],["2007-03-12",4.9309,5.0492,4.9309,5.0295,2550.0],["2007-03-13",4.9703,5.0887,4.9703,5.0295,2500.0],["2007-03-14",4.9703,5.0295,4.9309,5.0295,5900.0],["2007-03-15",5.0295,5.1084,4.9309,4.9309,4750.0],["2007-03-16",5.1084,5.3253,4.7139,5.2267,9650.0],["2007-03-19",4.852,5.3845,4.852,5.3845,12250.0],["2007-03-20",5.1281,5.3845,4.9309,5.3845,7850.0],["2007-03-21",5.3845,5.6212,5.3845,5.5226,9350.0],["2007-03-22",5.4831,5.7987,5.4831,5.7593,7550.0],["2007-03-23",5.7593,5.7593,4.4772,4.7534,16600.0],["2007-03-26",4.8323,5.0492,4.8323,5.0492,600.0],["2007-03-27",5.0492,5.0492,5.0098,5.0098,250.0],["2007-03-28",5.0098,5.2267,4.8125,5.0295,1200.0],["2007-03-29",5.0689,5.0689,4.8323,4.8323,4100.0],["2007-03-30",4.7534,4.8717,4.7534,4.8323,2350.0],["2007-04-02",4.8717,4.9506,4.8323,4.8323,2900.0],["2007-04-03",4.8323,4.8323,4.8323,4.8323,0.0],["2007-04-04",4.7534,4.9506,4.7534,4.852,2250.0],["2007-04-05",5.0098,5.0098,4.8323,4.8323,150.0],["2007-04-09",4.8323,4.852,4.8323,4.852,4950.0],["2007-04-10",4.8914,4.8914,4.8914,4.8914,100.0],["2007-04-11",4.8914,4.8914,4.8125,4.852,7950.0],["2007-04-12",4.8125,4.9309,4.8125,4.852,650.0],["2007-04-13",4.99,5.0295,4.99,5.0295,1150.0],["2007-04-16",4.99,4.99,4.852,4.9111,2200.0],["2007-04-17",4.8323,4.9111,4.8323,4.8717,3250.0],["2007-04-18",4.8323,4.99,4.8323,4.852,2850.0],["2007-04-19",4.9111,4.9111,4.9111,4.9111,50.0],["2007-04-20",4.8914,4.8914,4.8717,4.8914,5950.0],["2007-04-23",4.8125,4.9309,4.8125,4.8717,4600.0],["2007-04-24",4.8323,4.9111,4.8323,4.9111,150.0],["2007-04-25",4.8323,4.9111,4.8323,4.852,4500.0],["2007-04-26",4.852,4.852,4.852,4.852,1350.0],["2007-04-27",4.852,4.852,4.8323,4.8323,6150.0],["2007-04-30",4.7139,4.8323,4.7139,4.8323,7200.0],["2007-05-01",4.6942,4.852,4.6942,4.852,6800.0],["2007-05-02",4.635,4.7928,4.635,4.7336,6950.0],["2007-05-03",4.635,4.7336,4.635,4.7139,2750.0],["2007-05-04",4.6942,4.6942,4.6547,4.6745,9050.0],["2007-05-07",4.6153,4.6942,4.6153,4.635,4300.0],["2007-05-08",4.6547,4.6745,4.4181,4.5364,17650.0],["2007-05-09",4.4772,4.5364,4.3392,4.4378,12700.0],["2007-05-10",4.4378,4.5167,4.3392,4.5167,8450.0],["2007-05-11",4.3786,4.3786,4.2405,4.3392,3600.0],["2007-05-14",4.2997,4.4181,4.28,4.3194,1100.0],["2007-05-15",4.28,4.4181,4.2011,4.28,1200.0],["2007-05-16",4.2405,4.3392,4.1617,4.2603,1350.0],["2007-05-17",4.2208,4.3392,4.2011,4.28,4200.0],["2007-05-18",4.28,4.28,4.1814,4.28,5550.0],["2007-05-21",4.1025,4.3194,4.1025,4.1617,8600.0],["2007-05-22",4.1617,4.2011,4.1222,4.2011,4000.0],["2007-05-23",4.1814,4.28,4.1814,4.28,300.0],["2007-05-24",4.2603,4.2603,4.1419,4.1419,1050.0],["2007-05-25",4.1025,4.1025,3.4911,3.8461,6100.0],["2007-05-29",3.8461,3.9447,3.5305,3.5897,7750.0],["2007-05-30",3.6488,3.6488,3.6094,3.6094,1550.0],["2007-05-31",3.6488,3.6488,3.4713,3.4911,8100.0],["2007-06-01",3.4319,3.4319,3.136,3.2544,28200.0],["2007-06-04",3.3135,3.3135,3.0966,3.1163,21750.0],["2007-06-05",3.2544,3.4122,3.2149,3.2544,7800.0],["2007-06-06",3.2544,3.4122,3.0966,3.1558,2800.0],["2007-06-07",3.1558,3.8066,3.1558,3.2938,33300.0],["2007-06-08",3.3924,3.5108,3.2544,3.3924,17600.0],["2007-06-11",3.353,3.4319,3.353,3.3924,4300.0],["2007-06-12",3.2938,3.353,3.2938,3.353,2250.0],["2007-06-13",3.2149,3.2149,3.0177,3.1952,6900.0],["2007-06-14",3.0769,3.0769,2.9388,3.0177,19200.0],["2007-06-15",2.9585,3.2544,2.9388,3.2544,15600.0],["2007-06-18",3.2544,3.2544,2.9388,3.0966,3400.0],["2007-06-19",3.136,3.1755,3.0966,3.1755,2300.0],["2007-06-20",3.2346,3.2346,3.0374,3.1558,3900.0],["2007-06-21",3.0571,3.0571,2.998,3.0177,4300.0],["2007-06-22",2.998,2.998,2.998,2.998,750.0],["2007-06-25",2.998,3.0374,2.998,3.0374,600.0],["2007-06-26",2.9388,3.2149,2.8796,3.0769,2600.0],["2007-06-27",2.8796,3.0374,2.8796,3.0177,3300.0],["2007-06-28",2.998,3.0177,2.998,2.998,200.0],["2007-06-29",2.9191,3.0177,2.9191,3.0177,7300.0],["2007-07-02",3.0177,3.1952,3.0177,3.0374,1800.0],["2007-07-03",3.0571,3.0571,3.0177,3.0374,9350.0],["2007-07-05",3.0769,3.0769,2.9782,3.0571,13300.0],["2007-07-06",2.9782,3.0571,2.9585,2.9585,2550.0],["2007-07-09",2.7021,3.0374,2.7021,3.0374,2700.0],["2007-07-10",2.998,2.998,2.9782,2.9782,950.0],["2007-07-11",2.8796,3.0177,2.8796,2.9782,1250.0],["2007-07-12",2.9782,3.0571,2.9388,3.0374,48200.0],["2007-07-13",2.9585,3.0374,2.9585,2.998,950.0],["2007-07-16",2.9388,3.0374,2.9388,2.9585,2150.0],["2007-07-17",2.9585,3.0177,2.9191,3.0177,9950.0],["2007-07-18",2.9191,3.0177,2.8599,2.9585,4200.0],["2007-07-19",2.8796,2.9585,2.8796,2.9191,2650.0],["2007-07-20",2.8994,2.9585,2.8599,2.9585,3450.0],["2007-07-23",2.7021,2.9388,2.7021,2.9388,600.0],["2007-07-24",2.8796,2.9388,2.8796,2.9388,2900.0],["2007-07-25",2.8796,2.9585,2.7613,2.9191,3950.0],["2007-07-26",2.8205,2.9585,2.781,2.8599,26900.0],["2007-07-27",2.7613,2.9585,2.7613,2.8796,1700.0],["2007-07-30",2.8205,2.8402,2.6824,2.8402,13050.0],["2007-07-31",2.9191,2.9191,2.8402,2.8402,300.0],["2007-08-01",2.7613,2.8402,2.7613,2.8402,700.0],["2007-08-02",2.9585,2.9585,2.8007,2.8205,6250.0],["2007-08-03",2.9191,2.9191,2.7416,2.8007,10500.0],["2007-08-06",2.7416,2.8796,2.7416,2.8796,18000.0],["2007-08-07",2.8007,3.0177,2.8007,3.0177,5450.0],["2007-08-08",3.1163,3.1163,3.0966,3.0966,2050.0],["2007-08-09",3.0571,3.4319,3.0374,3.3135,20800.0],["2007-08-10",3.4516,3.4516,3.2938,3.353,800.0],["2007-08-13",3.4713,3.4713,3.2741,3.3924,3750.0],["2007-08-14",3.2544,3.6488,3.2544,3.5108,6600.0],["2007-08-15",3.5502,3.925,3.5305,3.9052,16600.0],["2007-08-16",4.4772,4.4772,3.7869,3.7869,5000.0],["2007-08-17",4.1419,4.1617,3.7869,3.925,2650.0],["2007-08-20",3.9447,4.2603,3.8264,4.2603,6900.0],["2007-08-21",3.9447,4.1419,3.8461,3.8855,7550.0],["2007-08-22",3.8264,4.4772,3.8264,4.2997,12950.0],["2007-08-23",4.2405,4.3392,4.1222,4.2997,5500.0],["2007-08-24",4.2405,4.2405,4.1814,4.1814,4150.0],["2007-08-27",4.1617,4.2405,4.1025,4.1814,2600.0],["2007-08-28",4.1222,4.2208,4.1222,4.1222,5800.0],["2007-08-29",4.2208,4.2405,4.0039,4.2405,19650.0],["2007-08-30",4.1814,4.3392,4.1814,4.3392,5800.0],["2007-08-31",4.2405,4.3194,4.1814,4.3194,3200.0],["2007-09-04",4.1419,4.3392,4.1222,4.1419,10900.0],["2007-09-05",4.1814,4.2208,4.0828,4.0828,6900.0],["2007-09-06",4.0433,4.1419,4.0433,4.1419,1100.0],["2007-09-07",3.8461,4.2405,3.8461,4.2405,9850.0],["2007-09-10",4.1419,4.2405,3.7672,3.9841,14150.0],["2007-09-11",4.1222,4.1419,3.9644,4.1222,1800.0],["2007-09-12",3.9644,4.1222,3.9447,4.1025,2700.0],["2007-09-13",3.9447,3.9841,3.9447,3.9644,3050.0],["2007-09-14",3.925,3.9447,3.925,3.9447,2650.0],["2007-09-17",3.9447,3.9447,3.925,3.925,4350.0],["2007-09-18",3.8461,3.925,3.8461,3.8855,1800.0],["2007-09-19",4.1222,4.1222,3.8658,3.925,1850.0],["2007-09-20",3.925,4.1025,3.925,4.0828,2850.0],["2007-09-21",3.9447,3.9447,3.925,3.9447,750.0],["2007-09-24",4.1222,4.1222,3.6686,3.7277,8150.0],["2007-09-25",3.925,4.0828,3.8658,4.0039,7650.0],["2007-09-26",4.0433,4.1419,4.0039,4.0433,4400.0],["2007-09-27",4.1617,4.1617,4.0433,4.0433,5650.0],["2007-09-28",4.0236,4.0236,3.925,3.9447,2950.0],["2007-10-01",3.925,4.0236,3.8855,4.0236,1750.0],["2007-10-02",3.9052,4.0433,3.8658,4.0433,5100.0],["2007-10-03",4.0433,4.0433,4.0433,4.0433,0.0],["2007-10-04",3.925,4.0236,3.9052,4.0236,1550.0],["2007-10-05",4.0039,4.0433,4.0039,4.0039,3150.0],["2007-10-08",4.0039,4.0433,4.0039,4.0236,5250.0],["2007-10-09",4.0236,4.0236,3.7869,3.9447,17950.0],["2007-10-10",3.9052,4.2208,3.8658,4.063,28200.0],["2007-10-11",3.8264,4.1419,3.8264,4.0433,3650.0],["2007-10-12",4.0039,4.0828,3.9447,4.0828,5000.0],["2007-10-15",4.0433,4.1222,3.9841,4.0433,1900.0],["2007-10-16",4.0433,4.1419,3.9447,4.1222,9150.0],["2007-10-17",4.0433,4.1222,4.0236,4.0433,1650.0],["2007-10-18",4.0828,4.1419,4.0433,4.1419,4350.0],["2007-10-19",4.1025,4.1419,4.063,4.1419,400.0],["2007-10-22",4.063,4.1222,4.063,4.1222,2800.0],["2007-10-23",4.1222,4.1419,4.1222,4.1419,350.0],["2007-10-24",4.0828,4.1222,4.063,4.1222,3750.0],["2007-10-25",4.0828,4.1419,4.063,4.063,5350.0],["2007-10-26",4.0433,4.0828,4.0433,4.0828,3000.0],["2007-10-29",4.1222,4.1814,4.1222,4.1222,13250.0],["2007-10-30",4.0828,4.2208,4.0828,4.2208,7000.0],["2007-10-31",4.1419,4.2405,4.1419,4.2405,11800.0],["2007-11-01",4.2405,4.2405,4.1222,4.2208,10350.0],["2007-11-02",4.1617,4.2208,4.1617,4.2011,300.0],["2007-11-05",4.1419,4.2208,4.1419,4.1617,4300.0],["2007-11-06",4.1419,4.2208,4.1419,4.2208,2550.0],["2007-11-07",4.2011,4.2405,4.1419,4.2208,850.0],["2007-11-08",4.2208,4.2208,4.1222,4.2208,2200.0],["2007-11-09",4.1419,4.2208,3.9447,4.2208,6500.0],["2007-11-12",4.2405,4.3194,4.1419,4.2208,17000.0],["2007-11-13",4.0433,4.1419,4.0433,4.1025,3250.0],["2007-11-14",4.063,4.2208,4.063,4.2208,1150.0],["2007-11-15",4.2208,4.2208,4.1419,4.2208,1300.0],["2007-11-16",4.2405,4.2405,4.2405,4.2405,2100.0],["2007-11-19",4.1419,4.2208,3.5502,4.2011,6600.0],["2007-11-20",4.063,4.1814,3.9644,4.1814,650.0],["2007-11-21",3.8066,4.2011,3.1558,4.1222,10700.0],["2007-11-23",4.1222,4.1222,4.1222,4.1222,0.0],["2007-11-26",3.5108,3.708,3.5108,3.6488,2800.0],["2007-11-27",3.5502,4.0828,3.5502,4.0433,400.0],["2007-11-28",3.8658,3.925,3.8658,3.925,400.0],["2007-11-29",3.925,3.925,3.925,3.925,0.0],["2007-11-30",3.5699,3.9052,3.1558,3.4319,3750.0],["2007-12-03",3.4516,3.7475,3.4516,3.7277,5750.0],["2007-12-04",3.7277,3.9447,3.7277,3.9447,3000.0],["2007-12-05",4.0433,4.0433,3.9447,3.9447,2500.0],["2007-12-06",3.9447,4.0039,3.9447,4.0039,800.0],["2007-12-07",3.7869,4.0039,3.7475,3.7475,1600.0],["2007-12-10",3.9644,4.0039,3.9447,3.9447,1300.0],["2007-12-11",3.8461,3.9447,3.8461,3.9447,350.0],["2007-12-12",3.9447,3.9447,3.9447,3.9447,0.0],["2007-12-13",3.8461,3.8461,3.8461,3.8461,1050.0],["2007-12-14",3.8461,3.8461,3.8461,3.8461,400.0],["2007-12-17",3.8066,3.9447,3.8066,3.8066,3250.0],["2007-12-18",3.8658,3.9447,3.8461,3.925,5550.0],["2007-12-19",3.8658,3.925,3.8658,3.8855,400.0],["2007-12-20",3.8855,3.925,3.8855,3.925,450.0],["2007-12-21",3.8066,3.925,3.7475,3.925,1550.0],["2007-12-24",3.8461,3.8855,3.8066,3.8855,200.0],["2007-12-26",3.8066,3.9447,3.8066,3.9447,4600.0],["2007-12-27",3.7869,3.8855,3.7869,3.8855,2700.0],["2007-12-28",3.8461,3.8658,3.7869,3.8658,1100.0],["2007-12-31",3.9447,3.9447,3.9052,3.9052,3400.0],["2008-01-02",3.9841,4.2405,3.9841,4.2405,25050.0],["2008-01-03",4.2405,4.6942,4.2405,4.6942,14850.0],["2008-01-04",4.5364,4.5364,4.4575,4.5364,1350.0],["2008-01-07",4.3392,5.0295,4.3392,4.9309,19850.0],["2008-01-08",5.0492,5.2267,5.0492,5.1478,21000.0],["2008-01-09",5.1281,5.424,4.7336,5.0887,51450.0],["2008-01-10",5.1478,5.4831,5.1478,5.4634,20900.0],["2008-01-11",5.4634,5.5226,5.3451,5.5226,2800.0],["2008-01-14",5.5226,5.5226,5.3253,5.3253,44050.0],["2008-01-15",5.3648,5.3648,5.2662,5.2859,1400.0],["2008-01-16",5.2267,5.3253,5.1281,5.1281,16000.0],["2008-01-17",5.1281,5.1281,4.9506,4.9506,600.0],["2008-01-18",4.9506,4.9506,4.9506,4.9506,0.0],["2008-01-22",4.6942,4.6942,4.3392,4.4378,3550.0],["2008-01-23",4.3392,4.4181,4.0433,4.1814,7950.0],["2008-01-24",4.5364,4.5364,4.1419,4.2208,1350.0],["2008-01-25",4.1419,4.2208,4.063,4.063,800.0],["2008-01-28",4.28,4.28,4.1222,4.1222,4300.0],["2008-01-29",4.1222,4.1419,4.063,4.1222,4300.0],["2008-01-30",4.2405,4.2405,3.9447,4.2405,4050.0],["2008-01-31",3.9644,4.2405,3.9644,4.1617,1250.0],["2008-02-01",4.2997,4.3786,4.2405,4.2997,350.0],["2008-02-04",4.4378,4.5364,4.2405,4.2405,1350.0],["2008-02-05",4.2405,4.2405,4.2405,4.2405,1050.0],["2008-02-06",4.2405,4.2405,4.2405,4.2405,0.0],["2008-02-07",4.1025,4.3392,4.0828,4.2603,3900.0],["2008-02-08",4.2405,4.2603,4.2405,4.2405,350.0],["2008-02-11",4.2603,4.2603,4.1222,4.2405,1750.0],["2008-02-12",4.1222,4.1617,4.0828,4.1025,600.0],["2008-02-13",4.1814,4.2405,4.1814,4.2405,2000.0],["2008-02-14",4.1617,4.1617,4.1419,4.1419,2450.0],["2008-02-15",4.0828,4.0828,4.0828,4.0828,200.0],["2008-02-19",4.1419,4.1419,4.1419,4.1419,2300.0],["2008-02-20",4.1617,4.1617,4.1617,4.1617,2200.0],["2008-02-21",4.1419,4.1419,4.1419,4.1419,950.0],["2008-02-22",4.1419,4.1814,4.1419,4.1419,1300.0],["2008-02-25",4.1419,4.1617,4.1025,4.1617,350.0],["2008-02-26",4.1617,4.1617,4.1617,4.1617,0.0],["2008-02-27",4.1419,4.1419,4.1419,4.1419,800.0],["2008-02-28",4.1025,4.1222,4.1025,4.1025,1800.0],["2008-02-29",4.1025,4.1025,4.1025,4.1025,550.0],["2008-03-03",4.0433,4.1222,3.9841,4.1222,1900.0],["2008-03-04",4.1222,4.1222,4.1222,4.1222,0.0],["2008-03-05",4.1419,4.1617,3.9841,4.1222,1350.0],["2008-03-06",4.0039,4.1025,3.9447,4.1025,2800.0],["2008-03-07",4.1025,4.1025,4.1025,4.1025,0.0],["2008-03-10",4.1222,4.1419,3.8658,4.0433,6200.0],["2008-03-11",4.0433,4.0433,4.0433,4.0433,0.0],["2008-03-12",3.8658,3.9644,3.5699,3.9052,1000.0],["2008-03-13",3.5502,4.0433,2.998,4.0433,5500.0],["2008-03-14",3.8855,4.0236,3.5699,3.5699,1650.0],["2008-03-17",3.7475,4.0039,3.7475,4.0039,350.0],["2008-03-18",4.0039,4.0039,4.0039,4.0039,0.0],["2008-03-19",3.6094,4.2011,3.6094,4.2011,21100.0],["2008-03-20",4.1025,4.2997,4.1025,4.2997,150.0],["2008-03-24",4.1025,4.1025,4.1025,4.1025,600.0],["2008-03-25",4.1222,4.1222,4.1222,4.1222,300.0],["2008-03-26",4.1025,4.1025,4.1025,4.1025,50.0],["2008-03-27",4.1222,4.1222,4.1222,4.1222,100.0],["2008-03-28",4.1222,4.1222,3.8461,3.8461,3300.0],["2008-03-31",4.1025,4.1025,4.1025,4.1025,50.0],["2008-04-01",4.1025,4.1025,4.1025,4.1025,0.0],["2008-04-02",3.7672,3.7672,3.7672,3.7672,50.0],["2008-04-03",4.1222,4.1222,4.1222,4.1222,50.0],["2008-04-04",4.1222,4.1222,4.1222,4.1222,0.0],["2008-04-07",4.1222,4.1222,4.1222,4.1222,0.0],["2008-04-08",3.925,3.925,3.925,3.925,350.0],["2008-04-09",4.0236,4.0236,4.0039,4.0039,100.0],["2008-04-10",3.9841,3.9841,3.9841,3.9841,150.0],["2008-04-11",3.9841,3.9841,3.9841,3.9841,100.0],["2008-04-14",3.9841,4.0039,3.9841,4.0039,400.0],["2008-04-15",4.0039,4.0039,4.0039,4.0039,0.0],["2008-04-16",3.9841,3.9841,3.9841,3.9841,200.0],["2008-04-17",4.0039,4.0039,3.9841,3.9841,1650.0],["2008-04-18",3.9841,3.9841,3.9841,3.9841,0.0],["2008-04-21",3.9447,4.0433,3.925,4.0433,400.0],["2008-04-22",4.0433,4.0433,4.0433,4.0433,0.0],["2008-04-23",3.9447,4.063,3.9447,4.063,100.0],["2008-04-24",4.063,4.063,4.063,4.063,0.0],["2008-04-25",4.063,4.063,4.063,4.063,0.0],["2008-04-28",4.1419,4.1419,3.9447,4.1222,2650.0],["2008-04-29",4.1222,4.1222,4.1222,4.1222,0.0],["2008-04-30",3.9447,3.9447,3.9447,3.9447,100.0],["2008-05-01",3.925,4.0433,3.8855,4.0433,850.0],["2008-05-02",3.925,4.1419,3.925,4.1419,1550.0],["2008-05-05",4.1222,4.1419,4.1222,4.1419,3950.0],["2008-05-06",4.1419,4.1419,3.9447,3.9447,18950.0],["2008-05-07",4.0236,4.0433,3.9447,4.0236,800.0],["2008-05-08",4.0433,4.0433,4.0433,4.0433,150.0],["2008-05-09",3.9447,4.0433,3.9447,4.0433,1650.0],["2008-05-12",4.0433,4.3194,4.0433,4.0828,5250.0],["2008-05-13",4.1025,4.3392,4.1025,4.2405,3300.0],["2008-05-14",4.1419,4.3392,4.1419,4.3392,1050.0],["2008-05-15",4.28,4.3194,4.28,4.3194,250.0],["2008-05-16",4.3194,4.3194,4.3194,4.3194,0.0],["2008-05-19",4.063,4.2011,3.9447,4.0828,5300.0],["2008-05-20",4.1814,4.1814,4.1814,4.1814,50.0],["2008-05-21",4.1419,4.2997,4.0433,4.2208,3400.0],["2008-05-22",4.2208,4.2208,4.2208,4.2208,0.0],["2008-05-23",4.2208,4.2208,4.2208,4.2208,0.0],["2008-05-27",4.2208,4.2208,4.2208,4.2208,0.0],["2008-05-28",4.2208,4.2208,4.2208,4.2208,0.0],["2008-05-29",4.2208,4.2208,4.2208,4.2208,0.0],["2008-05-30",4.0039,4.0828,3.9447,4.0828,500.0],["2008-06-02",4.063,4.063,4.063,4.063,100.0],["2008-06-03",3.9644,3.9644,3.9644,3.9644,400.0],["2008-06-04",3.9447,3.9447,3.9447,3.9447,250.0],["2008-06-05",3.9447,3.9841,3.5502,3.9447,7650.0],["2008-06-06",3.9447,3.9447,3.9447,3.9447,0.0],["2008-06-09",3.5897,3.9644,3.5897,3.9644,150.0],["2008-06-10",3.9644,3.9644,3.9644,3.9644,0.0],["2008-06-11",3.9644,3.9644,3.9644,3.9644,0.0],["2008-06-12",3.708,3.7672,3.5502,3.5502,3950.0],["2008-06-13",3.8066,3.8066,3.8066,3.8066,50.0],["2008-06-16",3.8066,3.9447,3.8066,3.9447,6550.0],["2008-06-17",3.9447,3.9447,3.9447,3.9447,0.0],["2008-06-18",3.9447,3.9447,3.9447,3.9447,0.0],["2008-06-19",4.0039,4.0828,4.0039,4.0828,650.0],["2008-06-20",4.0828,4.0828,4.0828,4.0828,0.0],["2008-06-23",3.9644,3.9644,3.9447,3.9447,1300.0],["2008-06-24",3.708,3.9447,3.708,3.9447,800.0],["2008-06-25",3.9841,3.9841,3.6883,3.6883,900.0],["2008-06-26",3.708,3.7869,3.3135,3.3135,550.0],["2008-06-27",3.7869,3.7869,3.6094,3.6094,100.0],["2008-06-30",3.3135,3.7475,3.3135,3.7475,350.0],["2008-07-01",3.7475,3.7475,3.7475,3.7475,150.0],["2008-07-02",3.4319,3.7475,3.4319,3.7475,200.0],["2008-07-03",3.7475,3.7475,3.7475,3.7475,0.0],["2008-07-07",3.5699,3.7475,3.2544,3.7475,450.0],["2008-07-08",3.7475,3.7475,3.7475,3.7475,0.0],["2008-07-09",3.7475,3.7475,3.7475,3.7475,0.0],["2008-07-10",3.7475,3.7475,3.7475,3.7475,0.0],["2008-07-11",3.7475,3.7475,3.7475,3.7475,0.0],["2008-07-14",3.4122,3.7277,3.4122,3.7277,1150.0],["2008-07-15",3.7277,3.7277,3.7277,3.7277,0.0],["2008-07-16",3.7277,3.7277,3.7277,3.7277,0.0],["2008-07-17",3.5897,3.6488,3.5897,3.6488,1550.0],["2008-07-18",3.6488,3.6488,3.6488,3.6488,0.0],["2008-07-21",3.4713,3.6488,3.4516,3.6488,550.0],["2008-07-22",3.6488,3.6488,3.6488,3.6488,0.0],["2008-07-23",3.5305,3.5502,3.5305,3.5502,200.0],["2008-07-24",3.4122,3.4122,3.4122,3.4122,150.0],["2008-07-25",3.3924,3.6094,3.3924,3.6094,300.0],["2008-07-28",3.3924,3.3924,3.3924,3.3924,500.0],["2008-07-29",3.3924,3.3924,3.3924,3.3924,400.0],["2008-07-30",3.2544,3.4516,3.2544,3.4516,1500.0],["2008-07-31",3.2544,3.4516,3.2544,3.4516,200.0],["2008-08-01",3.4516,3.4516,3.4516,3.4516,0.0],["2008-08-04",3.2544,3.4516,3.2544,3.4516,2150.0],["2008-08-05",3.4516,3.4516,3.4516,3.4516,0.0],["2008-08-06",3.4516,3.4516,3.4516,3.4516,0.0],["2008-08-07",3.353,3.4319,3.353,3.4319,1400.0],["2008-08-08",3.4319,3.4319,3.4319,3.4319,0.0],["2008-08-11",3.2544,3.4516,3.2544,3.4516,300.0],["2008-08-12",3.3135,3.4516,3.3135,3.4516,800.0],["2008-08-13",3.4516,3.4516,3.4516,3.4516,0.0],["2008-08-14",2.8007,3.4319,2.8007,3.4319,200.0],["2008-08-15",3.4319,3.4319,3.4319,3.4319,0.0],["2008-08-18",2.8205,3.3333,2.8205,3.3333,3650.0],["2008-08-19",3.3135,3.3333,3.3135,3.3333,400.0],["2008-08-20",3.3333,3.3333,3.3333,3.3333,0.0],["2008-08-21",2.9782,3.0769,2.9585,2.9782,4550.0],["2008-08-22",2.9585,3.4319,2.9585,3.4319,100.0],["2008-08-25",3.4122,3.4122,2.9585,3.3727,2200.0],["2008-08-26",2.9782,3.353,2.9782,3.353,2200.0],["2008-08-27",2.9782,3.3333,2.9782,3.3333,250.0],["2008-08-28",3.0374,3.0374,3.0374,3.0374,150.0],["2008-08-29",3.0374,3.2938,3.0374,3.2938,650.0],["2008-09-02",3.0571,3.3135,2.9585,3.3135,750.0],["2008-09-03",2.9585,3.2741,2.9388,2.9585,1700.0],["2008-09-04",2.8205,3.1952,2.8205,3.1952,300.0],["2008-09-05",3.1952,3.1952,3.1952,3.1952,0.0],["2008-09-08",2.8994,2.8994,2.8994,2.8994,2450.0],["2008-09-09",3.0177,3.0177,2.9585,2.9585,850.0],["2008-09-10",2.8599,3.0177,2.8599,3.0177,4550.0],["2008-09-11",2.8599,3.1163,2.8599,3.1163,3100.0],["2008-09-12",3.1163,3.1163,3.1163,3.1163,0.0],["2008-09-15",2.8796,2.9191,2.8796,2.9191,1600.0],["2008-09-16",2.7218,2.9585,2.7021,2.9585,900.0],["2008-09-17",3.1558,3.1952,3.1558,3.1558,3650.0],["2008-09-18",3.1558,3.1558,2.8994,3.1558,1150.0],["2008-09-19",3.1558,3.1558,3.1558,3.1558,0.0],["2008-09-22",2.6627,3.1558,2.6232,3.1558,300.0],["2008-09-23",2.5838,3.0374,2.3668,3.0374,2350.0],["2008-09-24",3.0374,3.0374,3.0374,3.0374,0.0],["2008-09-25",2.6824,2.6824,2.6627,2.6627,150.0],["2008-09-26",2.6627,2.6627,2.6627,2.6627,0.0],["2008-09-29",2.8205,3.6291,2.6627,3.0374,2600.0],["2008-09-30",3.0374,3.0374,3.0374,3.0374,0.0],["2008-10-01",3.0374,3.0374,3.0374,3.0374,0.0],["2008-10-02",2.6824,2.8205,2.6627,2.6627,1700.0],["2008-10-03",2.8205,2.8205,2.8205,2.8205,50.0],["2008-10-06",2.6232,2.6429,0.9862,2.6429,7750.0],["2008-10-07",1.9921,2.7021,1.1637,2.0118,1950.0],["2008-10-08",2.0118,2.0118,2.0118,2.0118,800.0],["2008-10-09",1.9723,2.5443,1.9723,2.5443,250.0],["2008-10-10",2.3076,2.3076,1.7948,2.2682,2150.0],["2008-10-13",2.7613,2.7613,2.7613,2.7613,50.0],["2008-10-14",2.7613,2.7613,2.7613,2.7613,0.0],["2008-10-15",2.7416,2.781,2.3274,2.7613,2250.0],["2008-10-16",2.5443,2.7416,2.3274,2.7416,2650.0],["2008-10-17",2.3471,2.3668,2.3274,2.3274,1850.0],["2008-10-20",2.3274,2.3274,2.3274,2.3274,200.0],["2008-10-21",2.7416,2.7416,2.6627,2.6627,100.0],["2008-10-22",2.6627,2.6627,2.6627,2.6627,0.0],["2008-10-23",2.4654,2.5049,1.9526,2.3274,1100.0],["2008-10-24",2.3274,2.3274,2.3274,2.3274,50.0],["2008-10-27",2.5641,2.5641,2.5641,2.5641,500.0],["2008-10-28",2.5641,2.5641,2.5641,2.5641,0.0],["2008-10-29",2.5641,2.5641,2.5641,2.5641,0.0],["2008-10-30",2.5641,2.5641,2.5641,2.5641,0.0],["2008-10-31",2.5641,2.5641,2.5641,2.5641,0.0],["2008-11-03",2.2682,2.4852,1.9526,2.4852,3050.0],["2008-11-04",2.4654,2.5641,2.4654,2.5641,2500.0],["2008-11-05",2.5641,2.5641,2.5641,2.5641,0.0],["2008-11-06",2.3865,2.3865,2.1696,2.3668,1350.0],["2008-11-07",2.1696,2.1696,2.1696,2.1696,100.0],["2008-11-10",2.6232,2.6232,2.4654,2.4654,1850.0],["2008-11-11",2.4654,2.4654,2.4654,2.4654,0.0],["2008-11-12",2.4654,2.4654,2.4654,2.4654,0.0],["2008-11-13",2.4654,2.4654,2.4654,2.4654,0.0],["2008-11-14",2.1696,2.4457,2.1696,2.4457,800.0],["2008-11-17",2.4457,2.4457,2.4457,2.4457,0.0],["2008-11-18",2.1696,2.1696,1.2031,1.7948,3850.0],["2008-11-19",1.8343,1.854,1.0453,1.6765,13200.0],["2008-11-20",1.9132,1.9132,1.3609,1.9132,950.0],["2008-11-21",1.4004,1.7554,1.3412,1.7554,450.0],["2008-11-24",1.8935,1.8935,1.8935,1.8935,50.0],["2008-11-25",1.2031,2.0512,1.2031,2.0512,1700.0],["2008-11-26",2.0512,2.0512,2.0512,2.0512,0.0],["2008-11-28",2.0512,2.0512,2.0512,2.0512,0.0],["2008-12-01",1.7751,1.7751,1.7751,1.7751,1500.0],["2008-12-02",1.9329,1.9329,1.9329,1.9329,50.0],["2008-12-03",1.5976,1.6568,1.4793,1.6568,1300.0],["2008-12-04",1.7948,1.7948,1.7948,1.7948,100.0],["2008-12-05",1.7948,1.7948,1.7948,1.7948,0.0],["2008-12-08",1.4793,1.7357,1.4793,1.7357,14950.0],["2008-12-09",1.4793,1.6962,1.4793,1.6962,4300.0],["2008-12-10",1.3215,1.7159,1.3017,1.7159,2600.0],["2008-12-11",1.4793,1.7159,1.4793,1.7159,1300.0],["2008-12-12",1.7159,1.7159,1.7159,1.7159,0.0],["2008-12-15",1.4004,1.637,1.3806,1.637,9950.0],["2008-12-16",1.7159,1.7159,1.7159,1.7159,50.0],["2008-12-17",1.7357,1.7357,1.4201,1.6962,1250.0],["2008-12-18",1.4201,1.7159,1.3806,1.7159,1300.0],["2008-12-19",1.3806,1.7357,1.3806,1.7357,100.0],["2008-12-22",1.7357,1.7357,1.7357,1.7357,0.0],["2008-12-23",1.4595,1.4595,1.3017,1.4595,2950.0],["2008-12-24",1.3017,1.4595,1.3017,1.4595,150.0],["2008-12-26",1.3017,1.4201,1.3017,1.4201,400.0],["2008-12-29",1.3806,1.3806,1.2031,1.2031,2250.0],["2008-12-30",1.4595,1.4595,1.1045,1.2229,19900.0],["2008-12-31",1.0453,1.4398,1.0453,1.4201,1050.0],["2009-01-02",1.3806,1.3806,1.3806,1.3806,100.0],["2009-01-05",1.282,1.3806,1.282,1.3806,400.0],["2009-01-06",1.282,1.3806,1.282,1.3806,2750.0],["2009-01-07",1.3806,1.3806,1.3806,1.3806,250.0],["2009-01-08",1.3806,1.3806,1.3806,1.3806,0.0],["2009-01-09",1.282,1.3806,1.282,1.3806,450.0],["2009-01-12",1.282,1.7751,1.282,1.7554,5250.0],["2009-01-13",1.854,1.854,1.4201,1.8343,8050.0],["2009-01-14",1.8343,1.8343,1.8343,1.8343,0.0],["2009-01-15",1.3017,1.3806,1.2229,1.3806,2250.0],["2009-01-16",1.7159,1.7159,1.7159,1.7159,50.0],["2009-01-20",1.2426,1.3806,1.2426,1.3806,9700.0],["2009-01-21",1.3017,1.3806,1.2229,1.3806,2900.0],["2009-01-22",1.282,1.3806,1.2229,1.3806,900.0],["2009-01-23",1.3806,1.3806,1.3806,1.3806,0.0],["2009-01-26",1.2229,1.3609,1.2229,1.3609,100.0],["2009-01-27",1.2229,1.3412,1.2229,1.3412,1350.0],["2009-01-28",1.282,1.282,1.282,1.282,150.0],["2009-01-29",1.2229,1.3806,1.2229,1.3806,1650.0],["2009-01-30",1.2229,1.3017,1.2229,1.3017,700.0],["2009-02-02",1.3412,1.3806,1.2229,1.3806,12550.0],["2009-02-03",1.0256,1.3806,1.0256,1.3806,2000.0],["2009-02-04",1.3806,1.3806,1.3609,1.3806,4800.0],["2009-02-05",1.3806,1.3806,1.3806,1.3806,0.0],["2009-02-06",1.3806,1.3806,1.3806,1.3806,0.0],["2009-02-09",1.1834,1.3806,1.1834,1.3806,150.0],["2009-02-10",1.3806,1.3806,1.3806,1.3806,0.0],["2009-02-11",1.1834,1.3806,1.1834,1.3806,1650.0],["2009-02-12",1.3609,1.3609,1.1834,1.3609,200.0],["2009-02-13",1.3609,1.3609,1.3609,1.3609,0.0],["2009-02-17",1.3806,1.3806,1.282,1.3017,66750.0],["2009-02-18",1.3609,1.4201,1.3609,1.4201,150.0],["2009-02-19",1.4201,1.4201,1.4201,1.4201,0.0],["2009-02-20",1.3609,1.4004,1.3609,1.4004,1150.0],["2009-02-23",1.4004,1.4004,1.4004,1.4004,0.0],["2009-02-24",1.3806,1.3806,1.3806,1.3806,5000.0],["2009-02-25",1.3806,1.3806,1.3806,1.3806,0.0],["2009-02-26",1.4398,2.0118,1.4398,2.0118,35150.0],["2009-02-27",1.9921,2.1696,1.9921,1.9921,2050.0],["2009-03-02",1.9921,2.3668,1.9921,2.3668,2150.0],["2009-03-03",2.1696,2.1893,2.1696,2.1893,150.0],["2009-03-04",2.1893,2.1893,2.1893,2.1893,0.0],["2009-03-05",2.3471,2.4852,2.1696,2.4063,3650.0],["2009-03-06",2.1696,2.4063,2.1696,2.4063,100.0],["2009-03-09",2.1696,2.4457,2.1696,2.4063,400.0],["2009-03-10",2.2682,2.2682,2.2682,2.2682,50.0],["2009-03-11",2.2682,2.2682,2.1696,2.1696,6000.0],["2009-03-12",1.5187,2.1696,1.5187,2.1696,100.0],["2009-03-13",2.1499,2.1696,1.637,2.1499,250.0],["2009-03-16",1.7159,2.1499,1.7159,2.0512,300.0],["2009-03-17",1.7554,2.071,1.7554,2.071,100.0],["2009-03-18",1.6962,2.3471,1.6962,2.1696,2900.0],["2009-03-19",1.7948,2.1499,1.7948,2.1499,100.0],["2009-03-20",1.9526,2.1696,1.9526,2.1696,100.0],["2009-03-23",2.0512,2.0512,2.0512,2.0512,500.0],["2009-03-24",2.1696,2.1696,2.1696,2.1696,50.0],["2009-03-25",2.1499,2.1499,2.1499,2.1499,50.0],["2009-03-26",2.1696,2.1696,2.1696,2.1696,1400.0],["2009-03-27",1.7357,2.1499,1.7357,2.1499,100.0],["2009-03-30",1.854,2.4457,1.854,2.4457,550.0],["2009-03-31",2.1696,2.1696,1.9132,2.1301,750.0],["2009-04-01",2.1696,2.1696,2.1696,2.1696,4600.0],["2009-04-02",2.2288,2.5443,2.1696,2.5443,1300.0],["2009-04-03",2.4654,2.4654,2.3274,2.3274,100.0],["2009-04-06",2.3471,2.4654,2.3471,2.426,3650.0],["2009-04-07",2.4457,2.7416,2.3471,2.7416,3250.0],["2009-04-08",2.3668,2.7021,2.3668,2.7021,100.0],["2009-04-09",2.7021,2.7021,2.426,2.6627,850.0],["2009-04-13",2.6627,2.6627,2.6627,2.6627,0.0],["2009-04-14",2.6627,2.6627,2.6627,2.6627,0.0],["2009-04-15",2.6627,2.6627,2.6627,2.6627,0.0],["2009-04-16",2.6232,2.998,2.6232,2.998,2050.0],["2009-04-17",2.781,3.0374,2.781,2.781,400.0],["2009-04-20",3.0374,3.0374,2.781,2.781,1600.0],["2009-04-21",3.0177,3.1952,3.0177,3.1952,1750.0],["2009-04-22",3.1755,3.2149,3.1755,3.2149,3150.0],["2009-04-23",3.2544,3.5502,3.2544,3.5502,2700.0],["2009-04-24",3.7475,3.7475,3.5502,3.7475,3900.0],["2009-04-27",3.5502,3.5502,3.353,3.5108,5600.0],["2009-04-28",3.4516,3.5502,3.4516,3.5502,1800.0],["2009-04-29",3.9447,4.0433,3.8855,3.8855,5000.0],["2009-04-30",3.7475,3.8066,3.7475,3.7869,650.0],["2009-05-01",3.353,3.6883,3.353,3.6883,150.0],["2009-05-04",3.353,4.1814,3.353,4.1814,3500.0],["2009-05-05",3.8461,4.1025,3.6488,4.1025,400.0],["2009-05-06",4.1222,4.1222,3.353,4.0433,2700.0],["2009-05-07",4.0433,4.0433,4.0433,4.0433,0.0],["2009-05-08",3.3727,3.925,3.3727,3.925,350.0],["2009-05-11",3.9052,3.925,3.9052,3.925,500.0],["2009-05-12",3.9447,3.9447,3.7475,3.7475,2950.0],["2009-05-13",3.9447,3.9447,3.6488,3.7475,1900.0],["2009-05-14",3.6488,3.6488,3.6488,3.6488,100.0],["2009-05-15",3.1952,3.7475,3.1952,3.7475,250.0],["2009-05-18",2.998,3.7475,2.998,3.708,950.0],["2009-05-19",3.6488,3.6488,3.6488,3.6488,850.0],["2009-05-20",3.6488,3.7475,3.5305,3.7475,7400.0],["2009-05-21",3.7475,3.9447,3.6488,3.925,7950.0],["2009-05-22",3.925,3.925,3.925,3.925,200.0],["2009-05-26",3.7475,3.7475,3.6686,3.6686,2000.0],["2009-05-27",3.7475,3.7475,3.7277,3.7475,350.0],["2009-05-28",3.6686,3.8461,3.6686,3.8461,350.0],["2009-05-29",3.8461,3.8461,3.8461,3.8461,0.0],["2009-06-01",3.9447,3.9447,3.6686,3.8066,2150.0],["2009-06-02",3.8461,3.8461,3.8066,3.8066,4000.0],["2009-06-03",3.8066,3.925,3.6883,3.925,1150.0],["2009-06-04",3.8066,3.925,3.6883,3.925,1650.0],["2009-06-05",3.8461,3.8461,3.6686,3.6686,1200.0],["2009-06-08",3.6686,3.8066,3.6686,3.8066,800.0],["2009-06-09",3.8066,3.8066,3.8066,3.8066,0.0],["2009-06-10",3.8066,3.8066,3.8066,3.8066,0.0],["2009-06-11",3.7475,3.9447,3.7475,3.9447,4500.0],["2009-06-12",3.9447,3.9447,3.9447,3.9447,150.0],["2009-06-15",3.9447,3.9447,3.9447,3.9447,2000.0],["2009-06-16",3.7672,3.9447,3.7672,3.9447,600.0],["2009-06-17",3.8461,3.8461,3.8461,3.8461,200.0],["2009-06-18",3.8461,3.8461,3.8461,3.8461,200.0],["2009-06-19",3.8461,3.8461,3.8461,3.8461,0.0],["2009-06-22",3.8461,3.8461,3.8461,3.8461,150.0],["2009-06-23",3.9447,4.1025,3.9447,4.0433,6000.0],["2009-06-24",3.9447,4.1419,3.9447,4.063,1400.0],["2009-06-25",4.063,4.063,4.063,4.063,500.0],["2009-06-26",4.063,4.063,4.063,4.063,0.0],["2009-06-29",3.3727,3.8461,3.3727,3.6291,5100.0],["2009-06-30",3.6883,3.9447,3.6883,3.9447,700.0],["2009-07-01",3.9447,3.9447,3.5897,3.9447,2850.0],["2009-07-02",3.9447,3.9447,3.9447,3.9447,0.0],["2009-07-06",3.5502,4.2405,3.5502,4.2405,5050.0],["2009-07-07",4.1419,4.1617,3.5502,3.5502,2450.0],["2009-07-08",4.0433,4.2208,4.0433,4.1617,4450.0],["2009-07-09",4.1617,4.5561,4.1617,4.5561,13850.0],["2009-07-10",4.5364,4.5561,4.5167,4.5167,3000.0],["2009-07-13",4.635,6.0946,4.635,5.3056,31400.0],["2009-07-14",4.7928,5.3253,4.7731,4.7928,8200.0],["2009-07-15",4.7336,5.7198,4.7336,5.6804,20750.0],["2009-07-16",5.424,5.7987,5.424,5.7395,13150.0],["2009-07-17",5.8184,5.8579,5.7198,5.7198,4350.0],["2009-07-20",5.7395,5.9959,5.5226,5.917,12750.0],["2009-07-21",5.917,5.917,5.7198,5.7987,13150.0],["2009-07-22",5.7001,5.8184,5.0295,5.3451,13900.0],["2009-07-23",5.3451,5.7198,5.3451,5.7001,2000.0],["2009-07-24",5.2464,5.6409,5.1281,5.6212,300.0],["2009-07-27",5.3253,5.6804,5.1084,5.6804,3200.0],["2009-07-28",5.1873,5.6804,5.1478,5.6804,450.0],["2009-07-29",5.6804,5.6804,5.6804,5.6804,0.0],["2009-07-30",4.9703,5.3253,4.9703,5.2267,2450.0],["2009-07-31",5.5028,5.5226,5.5028,5.5226,100.0],["2009-08-03",5.4634,5.5226,5.3845,5.5226,2100.0],["2009-08-04",5.4634,5.4634,5.2267,5.2267,2200.0],["2009-08-05",5.3253,5.4831,5.0492,5.4634,400.0],["2009-08-06",5.1873,5.424,5.0492,5.3845,800.0],["2009-08-07",5.4042,5.917,5.1281,5.4042,1900.0],["2009-08-10",5.1281,5.562,5.1281,5.3253,600.0],["2009-08-11",5.3253,5.4831,5.1478,5.4831,1700.0],["2009-08-12",5.5226,5.5226,5.5226,5.5226,450.0],["2009-08-13",5.5226,5.5226,5.5226,5.5226,0.0],["2009-08-14",5.5226,5.5226,5.5226,5.5226,0.0],["2009-08-17",5.1478,5.4042,4.6942,5.4042,1100.0],["2009-08-18",4.9309,5.3648,4.9111,5.3648,1100.0],["2009-08-19",5.3845,5.7001,5.3845,5.7001,3750.0],["2009-08-20",5.5226,5.7001,5.424,5.6212,2500.0],["2009-08-21",5.0689,5.7001,4.6942,5.7001,5250.0],["2009-08-24",4.6547,5.917,4.6547,5.8579,8600.0],["2009-08-25",5.7198,5.7198,5.6212,5.6212,2000.0],["2009-08-26",5.8579,5.917,5.6212,5.8973,10600.0],["2009-08-27",5.7198,5.8776,5.3253,5.8776,3450.0],["2009-08-28",4.7928,5.6606,4.7928,5.3451,2750.0],["2009-08-31",5.3648,5.4831,5.3451,5.3648,350.0],["2009-09-01",5.3648,5.3648,5.3648,5.3648,0.0],["2009-09-02",5.3648,5.3648,4.7336,5.3648,250.0],["2009-09-03",4.7534,5.5226,4.7336,5.5226,1400.0],["2009-09-04",4.852,5.5028,4.8125,5.0295,2550.0],["2009-09-08",5.0295,5.5028,5.0295,5.0295,2400.0],["2009-09-09",5.2267,5.2267,4.8323,4.8323,2450.0],["2009-09-10",5.1873,5.4042,5.1873,5.4042,1300.0],["2009-09-11",5.5226,5.5226,5.4042,5.4042,2050.0],["2009-09-14",5.5028,5.5028,5.5028,5.5028,400.0],["2009-09-15",5.1281,5.3253,5.1281,5.3253,650.0],["2009-09-16",5.1281,5.4831,5.0295,5.4831,2950.0],["2009-09-17",5.4831,5.4831,5.4831,5.4831,0.0],["2009-09-18",5.5226,5.5226,5.5226,5.5226,750.0],["2009-09-21",5.4042,5.424,5.4042,5.424,900.0],["2009-09-22",5.5226,5.5226,5.0492,5.4831,300.0],["2009-09-23",5.5226,5.5226,5.0295,5.3253,3750.0],["2009-09-24",5.1281,5.3845,4.9506,5.3451,3350.0],["2009-09-25",5.0098,5.3056,5.0098,5.3056,700.0],["2009-09-28",5.0098,5.0098,5.0098,5.0098,150.0],["2009-09-29",5.3253,5.3253,5.2267,5.3253,4350.0],["2009-09-30",5.3056,5.3253,5.2267,5.3253,4150.0],["2009-10-01",5.1281,5.3253,5.1281,5.3253,1050.0],["2009-10-02",5.3253,5.424,5.3253,5.424,1150.0],["2009-10-05",5.424,5.424,5.0295,5.3845,8850.0],["2009-10-06",5.2267,5.3056,5.2267,5.3056,400.0],["2009-10-07",5.2464,5.424,5.1873,5.424,450.0],["2009-10-08",5.424,5.424,5.2464,5.4042,400.0],["2009-10-09",5.207,5.4042,5.0492,5.3845,1550.0],["2009-10-12",5.5226,5.5226,5.1281,5.5226,3750.0],["2009-10-13",5.4042,5.424,5.4042,5.424,500.0],["2009-10-14",5.3253,5.424,5.3253,5.424,1100.0],["2009-10-15",5.0689,5.0689,4.8914,5.0295,3050.0],["2009-10-16",4.8323,5.0689,4.8323,5.0689,1000.0],["2009-10-19",4.5956,5.1873,4.5956,5.1873,700.0],["2009-10-20",5.1873,5.1873,5.1873,5.1873,0.0],["2009-10-21",5.3451,5.4042,5.207,5.3253,600.0],["2009-10-22",4.852,5.3845,4.7928,5.3845,350.0],["2009-10-23",4.8717,5.3648,4.6153,5.3648,3150.0],["2009-10-26",4.635,4.635,4.635,4.635,200.0],["2009-10-27",4.6153,5.4042,4.6153,5.3648,1950.0],["2009-10-28",5.424,5.424,4.7336,5.424,5350.0],["2009-10-29",5.424,5.424,5.424,5.424,0.0],["2009-10-30",4.8323,5.4042,4.8323,5.4042,250.0],["2009-11-02",4.9506,5.3253,4.4575,4.5364,1750.0],["2009-11-03",4.3786,5.4042,4.3392,5.0689,2550.0],["2009-11-04",5.1675,5.1675,5.0887,5.0887,100.0],["2009-11-05",4.6745,5.3648,4.635,5.1478,2100.0],["2009-11-06",5.1478,5.1478,5.1478,5.1478,0.0],["2009-11-09",4.7336,5.1478,4.635,5.0887,3700.0],["2009-11-10",4.7336,4.7336,4.7336,4.7336,1000.0],["2009-11-11",5.3253,5.3845,4.6547,5.0887,1900.0],["2009-11-12",4.7534,4.99,4.7336,4.99,1250.0],["2009-11-13",4.99,4.99,4.99,4.99,0.0],["2009-11-16",4.7336,5.2267,4.5956,4.9309,3200.0],["2009-11-17",4.9309,5.1873,4.9309,5.1281,2900.0],["2009-11-18",5.3056,5.3845,5.2267,5.2267,2200.0],["2009-11-19",5.3845,5.424,5.2267,5.3253,6300.0],["2009-11-20",5.3253,5.3253,5.3253,5.3253,0.0],["2009-11-23",5.3253,5.424,5.3253,5.3253,3150.0],["2009-11-24",5.2267,5.424,4.9703,5.424,800.0],["2009-11-25",5.4042,5.7001,4.9309,5.5817,14050.0],["2009-11-27",5.2464,5.5226,5.1478,5.1478,5650.0],["2009-11-30",5.562,5.562,5.562,5.562,50.0],["2009-12-01",5.5423,5.5423,4.99,4.99,1500.0],["2009-12-02",5.3253,5.3253,4.5956,4.7534,2200.0],["2009-12-03",5.0689,5.0689,5.0689,5.0689,50.0],["2009-12-04",5.3845,5.4042,4.852,5.4042,600.0],["2009-12-07",5.4042,5.8973,5.2662,5.5028,19950.0],["2009-12-08",5.5226,5.5226,5.1281,5.4042,3950.0],["2009-12-09",5.2859,5.4437,5.1084,5.1281,5450.0],["2009-12-10",5.3056,5.3056,5.3056,5.3056,1400.0],["2009-12-11",5.1281,5.1281,5.0295,5.0295,650.0],["2009-12-14",5.0295,5.0492,5.0295,5.0295,2000.0],["2009-12-15",4.8323,5.0098,4.8323,5.0098,3050.0],["2009-12-16",5.3056,5.3056,5.1281,5.1281,100.0],["2009-12-17",4.7731,5.1084,4.635,4.7336,3200.0],["2009-12-18",4.8323,4.8323,4.8323,4.8323,150.0],["2009-12-21",4.8323,4.8323,4.8323,4.8323,1100.0],["2009-12-22",4.7139,4.9309,4.5758,4.7731,800.0],["2009-12-23",4.8323,4.852,4.5956,4.8323,1350.0],["2009-12-24",4.5758,5.1281,4.5758,4.5956,900.0],["2009-12-28",4.5956,4.9111,4.5956,4.8323,1150.0],["2009-12-29",4.6153,4.6547,4.6153,4.6547,1400.0],["2009-12-30",4.7336,4.8914,4.6153,4.635,6500.0],["2009-12-31",4.635,4.635,4.2405,4.3983,7250.0],["2010-01-04",4.3983,5.1084,4.3983,4.635,12400.0],["2010-01-05",4.7336,5.1281,4.6942,4.8914,2900.0],["2010-01-06",5.3056,5.3253,5.1281,5.3253,5700.0],["2010-01-07",5.3253,5.3253,5.1676,5.1676,450.0],["2010-01-08",5.5226,5.5226,4.9506,5.3648,1100.0],["2010-01-11",5.2662,5.3451,4.9309,5.207,2500.0],["2010-01-12",4.9506,5.3253,4.7336,5.2662,8600.0],["2010-01-13",5.1478,5.3253,4.635,4.99,4650.0],["2010-01-14",5.0689,5.1281,5.0689,5.1281,1450.0],["2010-01-15",5.1281,5.1281,5.1281,5.1281,0.0],["2010-01-19",5.1281,5.2267,4.6547,5.2267,6300.0],["2010-01-20",5.0492,5.424,4.7534,5.1281,3550.0],["2010-01-21",5.1281,5.1281,5.0295,5.1281,1600.0],["2010-01-22",4.9506,5.2267,4.9506,5.2267,650.0],["2010-01-25",5.1084,5.1873,4.7336,5.0098,5600.0],["2010-01-26",5.0492,5.1873,4.9309,5.1084,2700.0],["2010-01-27",4.9309,5.1281,4.7336,5.1084,2550.0],["2010-01-28",4.7731,5.1478,4.7534,5.0887,2500.0],["2010-01-29",5.1873,5.207,5.1084,5.207,2250.0],["2010-02-01",5.2267,5.7198,4.9506,5.207,20450.0],["2010-02-02",5.1873,5.1873,4.635,5.0689,6450.0],["2010-02-03",4.99,5.1281,4.9309,4.9309,2700.0],["2010-02-04",5.1676,5.1676,4.9309,5.1676,4800.0],["2010-02-05",5.1676,5.1676,5.1676,5.1676,0.0],["2010-02-08",5.1676,5.1676,5.1676,5.1676,0.0],["2010-02-09",4.9506,5.1478,4.9506,4.9506,2050.0],["2010-02-10",5.0887,5.1478,4.9703,5.1478,1250.0],["2010-02-11",5.1675,5.1675,4.9506,4.9703,3950.0],["2010-02-12",5.0887,5.0887,5.0887,5.0887,50.0],["2010-02-16",5.0887,5.0887,5.0887,5.0887,0.0],["2010-02-17",4.9703,5.0492,4.9506,5.0492,1750.0],["2010-02-18",4.9506,5.0295,4.9506,5.0295,3500.0],["2010-02-19",4.9309,4.9309,4.9309,4.9309,550.0],["2010-02-22",5.0887,5.1084,4.9506,4.9506,1300.0],["2010-02-23",5.1084,5.1084,5.1084,5.1084,250.0],["2010-02-24",5.0887,5.0887,4.9506,4.9506,2800.0],["2010-02-25",5.0098,5.1084,5.0098,5.1084,2000.0],["2010-02-26",5.1084,5.1281,4.9506,4.9506,750.0],["2010-03-01",5.1281,5.3253,5.1281,5.1281,7800.0],["2010-03-02",5.2267,5.424,5.1281,5.3845,3150.0],["2010-03-03",5.424,5.6212,5.424,5.5817,4800.0],["2010-03-04",5.4634,5.5226,5.0887,5.4634,4300.0],["2010-03-05",5.4634,5.4634,5.4634,5.4634,0.0],["2010-03-08",5.1873,5.3253,5.1873,5.2859,1700.0],["2010-03-09",5.0689,5.207,5.0492,5.207,3350.0],["2010-03-10",5.0492,5.3253,5.0492,5.3253,10000.0],["2010-03-11",5.0492,5.779,5.0492,5.5226,9100.0],["2010-03-12",5.2662,5.5226,5.0295,5.424,1400.0],["2010-03-15",5.3648,5.5226,5.207,5.424,8150.0],["2010-03-16",5.2267,5.424,5.0887,5.3253,2600.0],["2010-03-17",5.2464,5.424,5.2267,5.424,3700.0],["2010-03-18",5.424,5.4437,5.3253,5.3253,1000.0],["2010-03-19",5.2662,5.2662,5.2267,5.2267,2950.0],["2010-03-22",5.2464,5.2464,5.1084,5.1084,3050.0],["2010-03-23",5.2267,5.2267,5.2267,5.2267,150.0],["2010-03-24",5.1084,5.207,5.1084,5.207,350.0],["2010-03-25",5.1478,5.207,4.9309,5.1084,5200.0],["2010-03-26",4.9309,5.1873,4.7731,5.1873,1550.0],["2010-03-29",5.1873,5.1873,5.1873,5.1873,0.0],["2010-03-30",4.9309,4.9703,4.9111,4.9703,800.0],["2010-03-31",4.9309,5.1281,4.9309,5.0887,1450.0],["2010-04-01",5.0887,5.0887,5.0887,5.0887,0.0],["2010-04-05",5.0887,5.0887,5.0887,5.0887,0.0],["2010-04-06",5.0295,5.1873,4.8323,4.8323,4950.0],["2010-04-07",4.8323,5.1873,4.8323,4.9309,1300.0],["2010-04-08",4.9309,4.9309,4.9309,4.9309,0.0],["2010-04-09",4.8717,4.8717,4.8323,4.8323,800.0],["2010-04-12",4.9111,5.1281,4.7731,4.7731,8600.0],["2010-04-13",4.7534,4.9309,4.635,4.9309,1800.0],["2010-04-14",4.7534,4.9703,4.7336,4.9703,4250.0],["2010-04-15",4.99,5.1281,4.9309,4.9309,1050.0],["2010-04-16",4.9309,4.9309,4.9309,4.9309,150.0],["2010-04-19",4.8323,4.9309,4.7731,4.9309,3900.0],["2010-04-20",4.852,5.0098,4.7336,4.7336,2800.0],["2010-04-21",4.7731,4.8323,4.7534,4.8323,4850.0],["2010-04-22",4.6745,4.8125,4.635,4.7731,4200.0],["2010-04-23",4.6547,4.8125,4.6547,4.8125,500.0],["2010-04-26",4.7336,4.7336,4.635,4.7336,2000.0],["2010-04-27",4.635,4.7336,4.5561,4.5758,5450.0],["2010-04-28",4.7336,4.7336,4.5561,4.5956,750.0],["2010-04-29",4.5561,4.635,4.5364,4.635,4900.0],["2010-04-30",4.635,4.635,4.635,4.635,0.0],["2010-05-03",4.8717,4.8717,4.5167,4.5167,3650.0],["2010-05-04",4.5561,4.5758,4.3786,4.5364,4300.0],["2010-05-05",4.4378,4.5364,4.3392,4.5167,1850.0],["2010-05-06",4.3786,4.5364,4.1814,4.5364,2050.0],["2010-05-07",4.1617,4.4181,4.0039,4.0828,6550.0],["2010-05-10",4.0236,4.1617,4.0039,4.0828,4100.0],["2010-05-11",4.2011,4.2011,3.9841,4.1419,200.0],["2010-05-12",4.1419,4.5364,4.1419,4.2405,3050.0],["2010-05-13",4.4575,4.4575,4.0236,4.3194,150.0],["2010-05-14",4.3786,4.3786,4.063,4.1617,650.0],["2010-05-17",4.2405,4.4575,4.2405,4.4181,10050.0],["2010-05-18",4.3392,4.5167,4.3392,4.4772,300.0],["2010-05-19",4.3983,4.4772,4.3786,4.4772,250.0],["2010-05-20",4.2405,4.4181,4.0433,4.2603,3800.0],["2010-05-21",4.1419,4.2405,4.0236,4.2208,1200.0],["2010-05-24",4.1419,4.1617,3.9447,4.1222,3200.0],["2010-05-25",4.1617,4.1617,3.8855,4.0236,9200.0],["2010-05-26",3.8461,4.2405,3.8461,3.9447,2600.0],["2010-05-27",4.1222,4.1222,3.925,3.9447,2200.0],["2010-05-28",3.9447,3.9447,3.9447,3.9447,2800.0],["2010-06-01",3.7475,3.9052,3.5897,3.8855,2550.0],["2010-06-02",3.5699,3.9447,3.5699,3.9447,4400.0],["2010-06-03",3.9644,4.3589,3.9447,4.063,3400.0],["2010-06-04",4.1222,4.1617,4.0433,4.1617,7350.0],["2010-06-07",4.0828,4.3589,3.9644,4.1617,8450.0],["2010-06-08",3.9644,4.2208,3.9447,4.1419,1900.0],["2010-06-09",4.2405,4.2405,4.2208,4.2208,700.0],["2010-06-10",4.2208,4.2208,4.2208,4.2208,0.0],["2010-06-11",4.2208,4.2208,4.2208,4.2208,0.0],["2010-06-14",4.2208,4.2208,4.2208,4.2208,0.0],["2010-06-15",3.9447,4.0828,3.5699,3.9447,4900.0],["2010-06-16",3.9447,3.9447,3.9447,3.9447,0.0],["2010-06-17",3.6686,3.8461,3.6686,3.8461,600.0],["2010-06-18",3.9447,3.9841,3.8461,3.9841,200.0],["2010-06-21",4.0039,4.497,4.0039,4.2405,17700.0],["2010-06-22",4.28,4.3589,4.2405,4.2405,3150.0],["2010-06-23",4.2405,4.2405,4.2405,4.2405,0.0],["2010-06-24",4.497,4.497,4.2405,4.2405,2250.0],["2010-06-25",4.2405,4.2405,4.2405,4.2405,0.0],["2010-06-28",4.1814,4.2405,4.1419,4.2405,200.0],["2010-06-29",4.2405,4.2405,4.2405,4.2405,0.0],["2010-06-30",4.2208,4.4181,4.2208,4.3392,7800.0],["2010-07-01",4.4378,4.5167,4.2208,4.5167,2150.0],["2010-07-02",4.5167,4.5167,4.5167,4.5167,0.0],["2010-07-06",4.4575,4.4575,4.063,4.2997,600.0],["2010-07-07",4.5167,4.5167,4.5167,4.5167,50.0],["2010-07-08",4.5167,4.5167,4.5167,4.5167,0.0],["2010-07-09",4.5167,4.5167,4.5167,4.5167,0.0],["2010-07-12",4.5167,4.5167,4.5167,4.5167,0.0],["2010-07-13",4.3983,4.4378,4.3786,4.3786,500.0],["2010-07-14",4.3786,4.3786,4.3786,4.3786,0.0],["2010-07-15",3.7672,4.3786,3.7672,4.1419,350.0],["2010-07-16",3.8461,4.4181,3.8461,4.4181,1050.0],["2010-07-19",4.4181,4.4181,4.1222,4.1222,550.0],["2010-07-20",4.3983,4.3983,3.925,3.9447,450.0],["2010-07-21",4.1419,4.1419,4.1419,4.1419,50.0],["2010-07-22",3.8658,4.4378,3.8658,4.3589,1500.0],["2010-07-23",4.3589,4.3786,4.063,4.3786,2800.0],["2010-07-26",4.3194,4.9111,4.2997,4.9111,20100.0],["2010-07-27",4.9111,5.1084,4.9111,4.9309,7400.0],["2010-07-28",4.9309,5.0887,4.9111,5.0689,11000.0],["2010-07-29",4.9309,4.9309,4.9309,4.9309,1150.0],["2010-07-30",4.9309,4.9309,4.9309,4.9309,0.0],["2010-08-02",4.5364,4.9506,4.5364,4.7534,2800.0],["2010-08-03",5.3845,5.3845,4.8125,5.1281,6750.0],["2010-08-04",5.0689,5.2267,5.0689,5.2267,1850.0],["2010-08-05",5.2267,5.2267,5.2267,5.2267,100.0],["2010-08-06",4.9111,5.207,4.9111,5.207,350.0],["2010-08-09",5.3253,5.3845,5.1873,5.1873,4500.0],["2010-08-10",4.9309,5.3253,4.9309,5.3253,150.0],["2010-08-11",5.0492,5.3253,4.9506,5.2267,500.0],["2010-08-12",5.2267,5.2267,5.2267,5.2267,0.0],["2010-08-13",5.2267,5.2267,5.2267,5.2267,0.0],["2010-08-16",5.2267,5.2267,5.2267,5.2267,0.0],["2010-08-17",5.1281,5.2267,5.1281,5.2267,150.0],["2010-08-18",5.2267,5.2267,5.2267,5.2267,0.0],["2010-08-19",5.1478,5.1478,4.9309,4.9309,3500.0],["2010-08-20",4.9309,5.3056,4.9309,5.0098,2150.0],["2010-08-23",4.8323,4.8323,4.8125,4.8323,450.0],["2010-08-24",4.7139,4.7534,4.497,4.7534,250.0],["2010-08-25",4.3983,4.8125,4.3983,4.7139,2700.0],["2010-08-26",4.4575,5.0295,4.4378,5.0295,750.0],["2010-08-27",5.2859,5.2859,5.1676,5.1676,2900.0],["2010-08-30",5.1478,5.2859,5.0492,5.2859,1500.0],["2010-08-31",4.9309,5.1281,4.9309,4.9309,2600.0],["2010-09-01",5.2662,5.2662,4.9506,5.2267,600.0],["2010-09-02",5.3253,5.3845,5.1281,5.3253,13850.0],["2010-09-03",5.3253,5.3253,5.3253,5.3253,0.0],["2010-09-07",5.4042,5.4042,5.3056,5.3648,5100.0],["2010-09-08",4.99,5.3845,4.99,5.207,150.0],["2010-09-09",5.207,5.207,5.207,5.207,0.0],["2010-09-10",4.8717,5.0295,4.8717,5.0295,100.0],["2010-09-13",4.6942,5.0295,4.5561,5.0295,500.0],["2010-09-14",5.0295,5.1084,4.497,5.0098,4400.0],["2010-09-15",5.0098,5.0098,5.0098,5.0098,0.0],["2010-09-16",5.0098,5.0098,5.0098,5.0098,0.0],["2010-09-17",5.0098,5.0098,5.0098,5.0098,0.0],["2010-09-20",4.7139,4.9506,4.6547,4.7336,5500.0],["2010-09-21",4.8125,4.8125,4.7336,4.7336,500.0],["2010-09-22",4.7336,4.7336,4.6547,4.7139,2450.0],["2010-09-23",4.7139,4.7139,4.7139,4.7139,0.0],["2010-09-24",4.5364,4.635,4.5364,4.635,250.0],["2010-09-27",4.635,4.9309,4.5364,4.9309,1200.0],["2010-09-28",4.9309,4.9309,4.9309,4.9309,0.0],["2010-09-29",4.9309,4.9309,4.9309,4.9309,0.0],["2010-09-30",4.9309,4.9309,4.9309,4.9309,0.0],["2010-10-01",4.635,4.8323,4.497,4.8323,950.0],["2010-10-04",4.5956,4.7336,4.5956,4.7336,250.0],["2010-10-05",4.5758,4.5758,4.497,4.497,250.0],["2010-10-06",4.5167,4.8323,4.5167,4.8323,250.0],["2010-10-07",4.8323,4.8323,4.5956,4.7336,1250.0],["2010-10-08",4.635,4.635,4.5364,4.635,1550.0],["2010-10-11",4.7336,4.8323,4.497,4.497,8200.0],["2010-10-12",4.5758,4.5758,4.3392,4.3392,6300.0],["2010-10-13",4.3786,4.4378,4.3392,4.3786,4500.0],["2010-10-14",4.3392,4.6153,4.3392,4.4575,2150.0],["2010-10-15",4.4575,4.4575,4.4575,4.4575,0.0],["2010-10-18",4.4378,4.635,4.4378,4.635,1700.0],["2010-10-19",4.7928,4.99,4.4378,4.9703,1400.0],["2010-10-20",4.9703,5.0887,4.6942,4.852,2200.0],["2010-10-21",4.852,4.852,4.4378,4.4378,1150.0],["2010-10-22",4.4575,4.635,4.4378,4.635,950.0],["2010-10-25",4.4378,4.7336,4.3392,4.5956,3550.0],["2010-10-26",4.3589,4.5956,4.3589,4.5956,1900.0],["2010-10-27",4.4772,4.7336,4.4772,4.6153,3800.0],["2010-10-28",4.7336,4.7336,4.7336,4.7336,1200.0],["2010-10-29",4.7336,4.9506,4.5364,4.852,700.0],["2010-11-01",4.9703,5.0295,4.635,4.635,4350.0],["2010-11-02",4.635,5.0295,4.635,4.9506,2400.0],["2010-11-03",5.1281,5.1281,4.7139,4.9703,6600.0],["2010-11-04",4.9309,4.9703,4.8323,4.8323,1800.0],["2010-11-05",4.7336,4.9703,4.7336,4.9703,1000.0],["2010-11-08",5.0295,5.1873,5.0295,5.1873,7350.0],["2010-11-09",5.1084,5.1873,5.0295,5.1873,2500.0],["2010-11-10",5.0295,5.1873,5.0295,5.1873,550.0],["2010-11-11",5.2267,5.2267,5.0295,5.1281,3700.0],["2010-11-12",5.1281,5.1281,5.0492,5.0492,250.0],["2010-11-15",5.0492,5.0492,5.0492,5.0492,50.0],["2010-11-16",4.9506,5.1873,4.9309,5.1281,2750.0],["2010-11-17",5.0887,5.1281,5.0295,5.0295,1400.0],["2010-11-18",5.1281,5.207,5.0689,5.1281,2000.0],["2010-11-19",5.0887,5.207,5.0887,5.0887,200.0],["2010-11-22",5.0887,5.0887,5.0887,5.0887,0.0],["2010-11-23",5.0295,5.0295,4.635,4.8323,3800.0],["2010-11-24",4.8323,4.8323,4.8323,4.8323,1500.0],["2010-11-26",4.8323,4.8323,4.8323,4.8323,0.0],["2010-11-29",4.8323,4.8323,4.8323,4.8323,0.0],["2010-11-30",4.6745,4.7928,4.6745,4.7928,1950.0],["2010-12-01",4.9309,4.9309,4.5758,4.9111,3400.0],["2010-12-02",4.9111,4.9309,4.6547,4.6547,2400.0],["2010-12-03",4.6547,4.6547,4.6547,4.6547,0.0],["2010-12-06",4.4378,4.9309,4.4378,4.7336,600.0],["2010-12-07",4.7336,4.7336,4.7336,4.7336,0.0],["2010-12-08",4.5167,4.635,4.5167,4.635,550.0],["2010-12-09",4.4378,4.5956,4.4378,4.497,600.0],["2010-12-10",4.497,4.5956,4.4575,4.5364,1250.0],["2010-12-13",4.6153,4.6153,4.6153,4.6153,100.0],["2010-12-14",4.7928,4.7928,4.7928,4.7928,50.0],["2010-12-15",4.497,4.7928,4.4772,4.7928,3050.0],["2010-12-16",4.7928,4.7928,4.7928,4.7928,0.0],["2010-12-17",4.5167,4.8323,4.497,4.497,300.0],["2010-12-20",4.5956,4.7336,4.497,4.7336,2100.0],["2010-12-21",4.635,4.635,4.635,4.635,150.0],["2010-12-22",4.6547,4.6745,4.5956,4.5956,600.0],["2010-12-23",4.5956,4.7336,4.5956,4.7336,5150.0],["2010-12-27",4.9309,4.9309,4.5956,4.6942,6000.0],["2010-12-28",4.7336,4.7336,4.7336,4.7336,150.0],["2010-12-29",4.5956,4.9309,4.5364,4.8717,5100.0],["2010-12-30",4.8717,4.8717,4.8717,4.8717,0.0],["2010-12-31",4.8717,4.8717,4.8717,4.8717,0.0],["2011-01-03",4.635,4.6942,4.5364,4.5758,1450.0],["2011-01-04",4.5364,4.5364,4.4181,4.4378,6800.0],["2011-01-05",4.2208,4.7336,4.2208,4.7336,2450.0],["2011-01-06",4.6942,4.9309,4.6942,4.9309,16900.0],["2011-01-07",5.0689,5.0887,4.7731,5.0887,2050.0],["2011-01-10",5.0887,5.0887,5.0887,5.0887,0.0],["2011-01-11",4.9309,5.1873,4.9309,5.1873,9300.0],["2011-01-12",5.1873,5.1873,5.1873,5.1873,150.0],["2011-01-13",5.2662,5.3648,5.2662,5.3648,17950.0],["2011-01-14",5.424,5.424,5.424,5.424,2500.0],["2011-01-18",5.3253,5.9959,5.2267,5.4042,126000.0],["2011-01-19",5.424,5.7198,5.3648,5.5226,4450.0],["2011-01-20",5.5028,5.5028,5.4831,5.4831,900.0],["2011-01-21",5.2662,5.4831,5.1873,5.3253,1000.0],["2011-01-24",5.1873,5.2267,5.0887,5.1873,3700.0],["2011-01-25",5.5028,5.5028,5.1281,5.207,350.0],["2011-01-26",5.1281,5.2662,5.1281,5.2662,1000.0],["2011-01-27",5.2662,5.2662,5.2662,5.2662,50.0],["2011-01-28",5.5028,5.5028,5.5028,5.5028,50.0],["2011-01-31",5.3648,5.3648,5.1084,5.3648,3200.0],["2011-02-01",4.9703,5.3648,4.9506,5.3648,250.0],["2011-02-02",5.3648,5.3648,5.3648,5.3648,0.0],["2011-02-03",4.7731,5.2267,4.7336,5.2267,950.0],["2011-02-04",5.2267,5.2267,5.2267,5.2267,0.0],["2011-02-07",4.9111,4.9703,4.9111,4.9703,1550.0],["2011-02-08",4.9309,5.0295,4.9309,5.0295,1950.0],["2011-02-09",5.0295,5.0295,5.0295,5.0295,50.0],["2011-02-10",4.9309,5.1084,4.9309,5.1084,1000.0],["2011-02-11",4.8914,5.1084,4.8914,5.1084,100.0],["2011-02-14",4.9111,5.1084,4.7534,4.9703,5900.0],["2011-02-15",4.7928,4.9309,4.7731,4.9309,750.0],["2011-02-16",4.9309,4.9309,4.9309,4.9309,0.0],["2011-02-17",4.7731,5.0295,4.7731,5.0295,2850.0],["2011-02-18",5.0295,5.0295,5.0295,5.0295,0.0],["2011-02-22",4.7731,5.0887,4.7731,5.0887,1400.0],["2011-02-23",5.1084,5.2267,4.9309,5.1281,2200.0],["2011-02-24",5.3056,5.5028,5.3056,5.5028,7150.0],["2011-02-25",5.5028,5.5226,5.5028,5.5226,5100.0],["2011-02-28",5.424,5.4634,5.424,5.424,1400.0],["2011-03-01",5.424,5.424,5.424,5.424,0.0],["2011-03-02",5.4042,5.5423,5.4042,5.5226,5700.0],["2011-03-03",5.3648,5.7395,5.3648,5.6606,24900.0],["2011-03-04",5.7198,5.7198,5.7198,5.7198,1000.0],["2011-03-07",5.7198,6.2918,5.7198,6.1143,24300.0],["2011-03-08",6.2918,6.2918,5.7198,6.2129,5350.0],["2011-03-09",6.2523,6.2918,5.9959,6.0157,2000.0],["2011-03-10",6.0157,6.0748,5.917,6.0551,5600.0],["2011-03-11",6.0946,6.1143,5.7987,5.7987,600.0],["2011-03-14",6.2721,6.2721,6.1143,6.1143,1500.0],["2011-03-15",6.0946,6.2721,5.917,6.2523,1950.0],["2011-03-16",6.2721,6.5087,6.2326,6.5087,28150.0],["2011-03-17",6.5087,6.5087,5.9565,6.351,10100.0],["2011-03-18",6.3312,6.4496,6.3312,6.4496,9850.0],["2011-03-21",6.2721,6.2721,5.9959,6.2129,2900.0],["2011-03-22",6.2721,6.2721,6.2523,6.2523,1100.0],["2011-03-23",5.7987,6.2721,5.7987,6.2523,1250.0],["2011-03-24",5.8776,6.3312,5.8776,6.2918,2750.0],["2011-03-25",6.6665,6.6665,6.0748,6.5679,13700.0],["2011-03-28",6.5087,6.9624,6.5087,6.9032,20650.0],["2011-03-29",6.9032,6.9229,6.4496,6.4496,4400.0],["2011-03-30",6.6271,6.9032,6.6271,6.8835,14650.0],["2011-03-31",6.8046,6.9032,6.8046,6.844,3600.0],["2011-04-01",6.844,6.9032,6.6468,6.6468,900.0],["2011-04-04",6.6271,6.8835,6.6271,6.8243,1600.0],["2011-04-05",6.9427,6.9427,6.8046,6.8835,2850.0],["2011-04-06",6.8835,6.8835,6.706,6.7652,4900.0],["2011-04-07",6.8638,6.8638,6.7849,6.8638,900.0],["2011-04-08",6.8638,6.8638,6.8638,6.8638,0.0],["2011-04-11",6.7257,6.8638,6.706,6.7652,11000.0],["2011-04-12",6.7652,6.7652,6.6863,6.6863,700.0],["2011-04-13",6.5679,6.7652,6.4299,6.7652,2850.0],["2011-04-14",6.7652,6.8835,6.1932,6.2523,11850.0],["2011-04-15",6.5087,6.5087,6.4101,6.489,2100.0],["2011-04-18",6.1734,6.6271,6.1734,6.1932,500.0],["2011-04-19",6.2523,6.489,6.0354,6.3904,3450.0],["2011-04-20",6.2918,6.3115,6.2918,6.3115,250.0],["2011-04-21",6.351,6.4496,6.351,6.4496,150.0],["2011-04-25",6.4299,6.4299,6.4101,6.4101,300.0],["2011-04-26",6.1734,6.1734,6.1734,6.1734,150.0],["2011-04-27",6.1734,6.2918,6.0946,6.2129,2500.0],["2011-04-28",6.134,6.2129,6.134,6.134,400.0],["2011-04-29",6.2721,6.4299,6.1143,6.4299,2000.0],["2011-05-02",6.6468,6.8243,6.5876,6.5876,2800.0],["2011-05-03",6.5482,6.6271,6.2129,6.6271,350.0],["2011-05-04",6.5876,6.5876,6.0946,6.3115,3500.0],["2011-05-05",6.3115,6.3115,6.3115,6.3115,0.0],["2011-05-06",6.3115,6.3115,6.3115,6.3115,550.0],["2011-05-09",6.2918,6.2918,6.0946,6.1734,450.0],["2011-05-10",6.0946,6.0946,6.0946,6.0946,350.0],["2011-05-11",6.0946,6.3904,6.0551,6.1734,900.0],["2011-05-12",6.0551,6.1734,6.0551,6.1734,2500.0],["2011-05-13",6.1734,6.1734,5.7395,5.7395,2350.0],["2011-05-16",5.6804,6.1734,5.6212,6.1734,9450.0],["2011-05-17",5.9762,6.1537,5.9762,6.1537,450.0],["2011-05-18",6.1143,6.1143,6.0748,6.0748,800.0],["2011-05-19",6.134,6.1537,6.1143,6.1537,600.0],["2011-05-20",6.134,6.1537,6.134,6.1537,750.0],["2011-05-23",6.0748,6.0748,5.9565,6.0748,600.0],["2011-05-24",5.7395,5.8579,5.7395,5.8579,1300.0],["2011-05-25",5.7593,5.917,5.7395,5.917,9800.0],["2011-05-26",5.7593,5.7593,5.7593,5.7593,300.0],["2011-05-27",5.7395,5.917,5.7395,5.917,400.0],["2011-05-31",5.8381,6.6665,5.7198,6.6074,8050.0],["2011-06-01",6.9032,8.8361,6.9032,7.3371,214100.0],["2011-06-02",7.3963,8.0472,7.2977,7.6527,40600.0],["2011-06-03",7.8499,8.4416,7.3371,7.6922,72000.0],["2011-06-06",8.0866,8.1063,7.3963,7.6527,17200.0],["2011-06-07",7.6527,8.1852,7.6527,8.1655,13450.0],["2011-06-08",8.1458,8.1852,7.9091,7.9683,8050.0],["2011-06-09",7.9683,8.1261,7.8894,7.9091,8150.0],["2011-06-10",7.9091,7.9091,7.6922,7.8499,2150.0],["2011-06-13",7.8499,7.8499,7.4949,7.5541,4950.0],["2011-06-14",7.5935,8.0866,7.5935,7.8894,12900.0],["2011-06-15",8.2444,8.4811,8.0866,8.2444,42800.0],["2011-06-16",7.8894,8.0866,7.7908,7.7908,14950.0],["2011-06-17",7.8302,7.8894,7.6724,7.8302,10700.0],["2011-06-20",7.8105,7.8105,7.5344,7.8105,1150.0],["2011-06-21",7.8105,7.8894,7.6527,7.8894,8000.0],["2011-06-22",7.7513,7.8894,7.7513,7.8894,11650.0],["2011-06-23",7.8894,7.8894,7.5935,7.8894,4650.0],["2011-06-24",7.6922,7.8894,7.5935,7.8105,5150.0],["2011-06-27",7.9683,7.9683,7.4949,7.6922,8450.0],["2011-06-28",7.5738,7.988,7.5146,7.8499,9050.0],["2011-06-29",7.8302,7.8894,7.5935,7.7908,6400.0],["2011-06-30",7.6922,7.7908,7.5935,7.7908,12500.0],["2011-07-01",7.8697,7.988,7.5738,7.988,3050.0],["2011-07-05",7.988,7.988,7.8499,7.8499,5850.0],["2011-07-06",7.988,8.0866,7.8105,8.0866,23000.0],["2011-07-07",8.0866,8.0866,7.7908,7.9091,13700.0],["2011-07-08",7.8894,7.988,7.6922,7.8302,6450.0],["2011-07-11",7.6922,7.8894,7.6922,7.7908,2700.0],["2011-07-12",7.7119,7.8697,7.7119,7.7908,1900.0],["2011-07-13",7.8105,7.8697,7.8105,7.8499,3000.0],["2011-07-14",7.7316,7.8894,7.6922,7.6922,8100.0],["2011-07-15",7.6922,7.8894,7.6922,7.7316,4800.0],["2011-07-18",7.771,8.0866,7.6527,8.0866,10150.0],["2011-07-19",8.1458,8.4219,7.8697,8.1852,11850.0],["2011-07-20",8.3233,8.4219,8.0866,8.4219,4550.0],["2011-07-21",8.4219,8.4219,8.2839,8.3628,600.0],["2011-07-22",8.4416,8.4416,8.1852,8.4219,2450.0],["2011-07-25",8.3036,8.4416,8.1063,8.1852,3400.0],["2011-07-26",8.1063,8.3628,8.0866,8.0866,11950.0],["2011-07-27",8.0866,8.3825,8.0866,8.0866,17250.0],["2011-07-28",8.0866,8.3825,8.0866,8.0866,2200.0],["2011-07-29",8.0866,8.4219,8.0866,8.3825,7400.0],["2011-08-01",8.3628,8.3628,8.1261,8.2839,5000.0],["2011-08-02",8.3628,8.3628,8.0866,8.2839,950.0],["2011-08-03",8.1063,8.2641,8.0866,8.0866,13200.0],["2011-08-04",8.0866,8.343,7.5738,7.5935,13750.0],["2011-08-05",7.633,8.0669,6.4496,6.5679,12950.0],["2011-08-08",6.6074,7.7316,6.6074,6.6271,7800.0],["2011-08-09",6.2129,6.2129,4.1419,5.7395,55400.0],["2011-08-10",5.8776,5.917,5.1478,5.8776,22800.0],["2011-08-11",5.8776,5.8776,5.4831,5.8579,850.0],["2011-08-12",5.7395,5.7395,5.2662,5.424,5250.0],["2011-08-15",5.4437,5.6606,5.4437,5.5226,6300.0],["2011-08-16",5.4437,5.8579,5.1478,5.8579,6000.0],["2011-08-17",5.7395,6.2129,5.7395,6.0354,6450.0],["2011-08-18",5.6409,5.9762,5.207,5.424,6150.0],["2011-08-19",5.207,5.2267,5.0098,5.0098,3700.0],["2011-08-22",5.1478,5.4437,5.1478,5.3253,3700.0],["2011-08-23",5.2267,5.562,5.2267,5.4042,1950.0],["2011-08-24",5.3648,5.3648,5.2267,5.3451,2300.0],["2011-08-25",5.207,5.207,4.5956,4.9506,10750.0],["2011-08-26",4.7534,5.0689,4.7534,4.7928,3050.0],["2011-08-29",4.9309,5.2267,4.9111,5.1281,7500.0],["2011-08-30",5.1281,5.4042,4.9703,5.3648,1950.0],["2011-08-31",5.5226,5.6606,5.5226,5.6606,4150.0],["2011-09-01",5.6409,5.7198,5.5226,5.7198,2550.0],["2011-09-02",5.6606,5.6606,4.9506,5.1873,3150.0],["2011-09-06",4.9506,4.99,4.7731,4.7731,8550.0],["2011-09-07",4.9111,4.9703,4.9111,4.9703,8350.0],["2011-09-08",5.0689,5.0689,4.6547,4.8323,3750.0],["2011-09-09",4.6547,4.7139,4.635,4.6547,950.0],["2011-09-12",4.7534,4.7534,4.6745,4.6745,800.0],["2011-09-13",4.6942,5.1281,4.6942,4.8125,1100.0],["2011-09-14",5.1084,5.1084,4.9309,4.9506,900.0],["2011-09-15",4.8914,4.8914,4.8914,4.8914,500.0],["2011-09-16",4.8717,4.8717,4.635,4.635,6550.0],["2011-09-19",4.635,4.8717,4.635,4.852,5450.0],["2011-09-20",4.635,4.8717,4.6153,4.8717,2250.0],["2011-09-21",4.8717,4.8717,4.8717,4.8717,200.0],["2011-09-22",4.7534,4.7534,4.6547,4.6547,1750.0],["2011-09-23",4.6547,4.6547,4.6547,4.6547,0.0],["2011-09-26",4.6547,4.6547,4.3589,4.4181,5300.0],["2011-09-27",4.5364,5.1281,4.5364,4.8914,4750.0],["2011-09-28",4.8323,4.8323,4.2405,4.4575,9700.0],["2011-09-29",4.4378,4.5758,4.1419,4.4575,4900.0],["2011-09-30",4.3589,4.3589,3.5502,3.9052,10650.0],["2011-10-03",3.7475,3.8855,3.6686,3.6686,6150.0],["2011-10-04",3.6094,4.2208,3.5897,4.2208,4400.0],["2011-10-05",4.2011,4.2208,4.2011,4.2208,1250.0],["2011-10-06",4.4378,4.5364,4.2011,4.4378,7750.0],["2011-10-07",4.4378,4.4378,4.4378,4.4378,0.0],["2011-10-10",4.1025,4.8323,3.9644,4.635,7400.0],["2011-10-11",4.4575,4.5364,4.0828,4.4378,7200.0],["2011-10-12",4.5364,4.5561,4.5364,4.5561,700.0],["2011-10-13",4.497,4.497,4.3392,4.3392,250.0],["2011-10-14",4.2997,4.2997,4.2405,4.2405,600.0],["2011-10-17",4.2405,4.2405,3.9644,4.063,3300.0],["2011-10-18",3.9841,3.9841,3.6488,3.9841,6450.0],["2011-10-19",3.9841,3.9841,3.8264,3.8461,900.0],["2011-10-20",3.8461,4.5364,3.8461,4.5364,7000.0],["2011-10-21",4.6153,4.6153,4.6153,4.6153,50.0],["2011-10-24",4.6153,4.7731,4.3786,4.5364,3800.0],["2011-10-25",4.3983,4.3983,4.1617,4.2405,1650.0],["2011-10-26",4.5364,4.7928,4.2405,4.7731,9350.0],["2011-10-27",4.7534,4.8125,4.3589,4.6153,750.0],["2011-10-28",4.3786,4.8323,4.3392,4.8323,400.0],["2011-10-31",4.99,5.207,4.99,4.99,9800.0],["2011-11-01",4.7336,4.7336,4.3589,4.3983,1600.0],["2011-11-02",4.28,4.4378,4.1814,4.2011,3850.0],["2011-11-03",4.2405,4.7139,4.2405,4.5758,1550.0],["2011-11-04",4.3392,4.5758,4.2997,4.5758,800.0],["2011-11-07",4.4378,4.4378,4.1222,4.4181,4450.0],["2011-11-08",4.3392,4.3392,4.2011,4.3194,3000.0],["2011-11-09",4.1419,4.1419,4.063,4.1025,2850.0],["2011-11-10",4.1222,4.1419,4.1222,4.1419,1400.0],["2011-11-11",4.3983,4.3983,4.2603,4.2603,100.0],["2011-11-14",4.0433,4.3392,4.0433,4.3392,3250.0],["2011-11-15",4.1222,4.7139,3.9052,4.1814,6900.0],["2011-11-16",4.1419,4.28,3.9447,3.9447,2250.0],["2011-11-17",3.7672,4.2011,3.7672,4.2011,3050.0],["2011-11-18",4.2011,4.2011,4.2011,4.2011,0.0],["2011-11-21",4.1419,4.1419,4.1419,4.1419,50.0],["2011-11-22",4.1222,4.1419,4.1222,4.1222,850.0],["2011-11-23",4.1617,4.2208,4.1419,4.1419,800.0],["2011-11-25",4.063,4.063,3.9052,3.925,700.0],["2011-11-28",4.1222,4.4378,3.0966,4.0433,5750.0],["2011-11-29",3.8066,3.8066,3.1558,3.5305,17800.0],["2011-11-30",3.0571,3.4713,3.0571,3.353,4000.0],["2011-12-01",3.353,3.5108,3.1163,3.5108,2450.0],["2011-12-02",3.4516,3.4516,3.3135,3.4319,550.0],["2011-12-05",3.0571,3.5502,3.0571,3.4713,10750.0],["2011-12-06",3.5305,3.7277,3.5305,3.7277,1200.0],["2011-12-07",3.7475,3.7475,3.5897,3.5897,100.0],["2011-12-08",3.6488,3.6488,3.5108,3.5502,650.0],["2011-12-09",3.5502,3.5502,3.3924,3.3924,100.0],["2011-12-12",3.8066,3.9644,3.7277,3.9447,6950.0],["2011-12-13",3.8461,3.8461,3.708,3.7277,5000.0],["2011-12-14",3.6094,4.0433,3.6094,4.0433,700.0],["2011-12-15",3.6686,3.8855,3.4122,3.8855,2000.0],["2011-12-16",3.8855,3.8855,3.8855,3.8855,0.0],["2011-12-19",3.6488,3.7277,3.6291,3.6488,6650.0],["2011-12-20",3.8658,3.8658,3.5502,3.6488,450.0],["2011-12-21",3.5502,3.5502,3.4319,3.4319,300.0],["2011-12-22",3.3924,3.6094,3.3924,3.3924,3150.0],["2011-12-23",3.4122,3.4122,3.3924,3.3924,900.0],["2011-12-27",3.5502,4.0039,3.5502,3.7869,6150.0],["2011-12-28",3.8264,3.8658,3.6488,3.6488,950.0],["2011-12-29",3.7277,4.1025,3.5699,4.1025,10100.0],["2011-12-30",3.9052,3.9052,3.8066,3.8066,250.0],["2012-01-03",3.9841,3.9841,3.925,3.925,2000.0],["2012-01-04",4.1419,4.6745,4.0828,4.1025,6600.0],["2012-01-05",4.5956,4.5956,3.8658,3.9841,2500.0],["2012-01-06",4.0236,4.0433,4.0236,4.0236,400.0],["2012-01-09",4.4772,4.4772,4.2997,4.2997,150.0],["2012-01-10",4.0433,4.1419,3.9447,4.0433,3600.0],["2012-01-11",4.1814,4.1814,3.8855,4.0433,900.0],["2012-01-12",3.9841,3.9841,3.9644,3.9644,550.0],["2012-01-13",3.7475,4.1419,3.7475,4.1419,100.0],["2012-01-17",3.9644,4.1419,3.9447,4.1222,2050.0],["2012-01-18",4.1222,4.1419,3.7672,3.8066,5300.0],["2012-01-19",3.8066,3.8066,3.8066,3.8066,0.0],["2012-01-20",3.9447,3.9447,3.8066,3.8066,250.0],["2012-01-23",3.8066,3.8658,3.8066,3.8658,650.0],["2012-01-24",3.8264,3.9052,3.8264,3.8855,150.0],["2012-01-25",3.7869,3.7869,3.6883,3.6883,900.0],["2012-01-26",3.6686,3.8855,3.6686,3.8855,2550.0],["2012-01-27",3.8855,3.8855,3.8855,3.8855,0.0],["2012-01-30",3.9052,4.1222,3.9052,4.1222,2800.0],["2012-01-31",4.1419,4.1419,4.0039,4.0039,850.0],["2012-02-01",3.8264,4.1617,3.7277,4.1025,2950.0],["2012-02-02",4.1025,4.1814,4.0433,4.0828,1400.0],["2012-02-03",4.1025,4.1419,4.0828,4.1419,3500.0],["2012-02-06",4.2011,4.2011,3.7869,3.7869,600.0],["2012-02-07",4.0236,4.2405,3.9841,4.2208,700.0],["2012-02-08",4.2208,4.2208,4.2208,4.2208,0.0],["2012-02-09",4.0433,4.0433,4.0433,4.0433,800.0],["2012-02-10",4.2011,4.2997,3.8264,4.1419,6100.0],["2012-02-13",4.1419,4.1419,3.9447,4.1222,2800.0],["2012-02-14",3.9447,3.9447,3.9447,3.9447,400.0],["2012-02-15",3.9447,4.3392,3.9447,4.0828,2650.0],["2012-02-16",4.0828,4.0828,4.0828,4.0828,0.0],["2012-02-17",4.0828,4.0828,4.0828,4.0828,800.0],["2012-02-21",3.9644,4.0236,3.7869,3.8264,800.0],["2012-02-22",3.8264,3.925,3.8264,3.925,700.0],["2012-02-23",3.8461,3.8461,3.8461,3.8461,1400.0],["2012-02-24",3.9447,3.9447,3.9447,3.9447,200.0],["2012-02-27",3.9447,3.9447,3.9447,3.9447,4500.0],["2012-02-28",3.9447,4.0236,3.9447,4.0236,4050.0],["2012-02-29",4.1025,4.1025,4.1025,4.1025,100.0],["2012-03-01",4.1025,4.1025,4.1025,4.1025,0.0],["2012-03-02",4.1025,4.1025,4.1025,4.1025,0.0],["2012-03-05",4.1025,4.1025,4.1025,4.1025,0.0],["2012-03-06",3.9841,3.9841,3.9644,3.9644,750.0],["2012-03-07",3.9644,3.9644,3.9644,3.9644,0.0],["2012-03-08",4.1222,4.1222,4.1222,4.1222,50.0],["2012-03-09",4.1222,4.1222,4.1222,4.1222,0.0],["2012-03-12",3.7475,4.0433,3.7475,4.0236,3150.0],["2012-03-13",4.0236,4.0433,4.0236,4.0433,5000.0],["2012-03-14",4.0433,4.0433,4.0433,4.0433,50.0],["2012-03-15",3.9447,4.0236,3.9447,4.0236,600.0],["2012-03-16",4.0236,4.0236,4.0236,4.0236,0.0],["2012-03-19",3.6883,4.1419,3.6883,4.1419,1650.0],["2012-03-20",3.9447,3.9447,3.7277,3.925,2900.0],["2012-03-21",3.8658,3.9052,3.8658,3.9052,950.0],["2012-03-22",3.8658,3.8658,3.8658,3.8658,800.0],["2012-03-23",3.8658,3.8658,3.8658,3.8658,600.0],["2012-03-26",3.8658,3.8658,3.7277,3.7277,650.0],["2012-03-27",4.1222,4.1222,3.7277,3.9644,3650.0],["2012-03-28",3.6686,3.9447,3.6686,3.9447,700.0],["2012-03-29",3.6686,3.9447,3.353,3.9447,2450.0],["2012-03-30",3.8855,3.925,3.8461,3.9052,2300.0],["2012-04-02",3.5897,3.9447,3.5897,3.9447,1350.0],["2012-04-03",3.7475,3.8855,3.7475,3.7475,500.0],["2012-04-04",3.8658,3.8855,3.8461,3.8461,850.0],["2012-04-05",3.8461,3.8461,3.8461,3.8461,0.0],["2012-04-09",3.8461,3.8461,3.708,3.8264,300.0],["2012-04-10",3.1558,3.6488,3.1558,3.6291,900.0],["2012-04-11",3.6291,3.6291,3.6291,3.6291,0.0],["2012-04-12",3.6094,3.6883,3.4713,3.6883,600.0],["2012-04-13",3.6094,3.6094,3.4319,3.4516,450.0],["2012-04-16",3.5305,3.6094,3.4713,3.6094,800.0],["2012-04-17",3.5108,3.6488,3.2149,3.4319,650.0],["2012-04-18",3.4319,3.4319,3.4319,3.4319,0.0],["2012-04-19",3.4319,3.4319,3.4319,3.4319,50.0],["2012-04-20",3.2938,3.4319,3.2544,3.4319,1050.0],["2012-04-23",3.5502,3.6094,3.1952,3.5699,5600.0],["2012-04-24",3.2741,3.6883,3.2741,3.6883,6400.0],["2012-04-25",3.6883,3.6883,3.6883,3.6883,0.0],["2012-04-26",3.6686,3.6686,3.6686,3.6686,200.0],["2012-04-27",3.6686,3.6686,3.6686,3.6686,50.0],["2012-04-30",3.4122,3.6686,3.4122,3.6686,2700.0],["2012-05-01",3.4713,3.708,3.3727,3.708,1100.0],["2012-05-02",3.708,3.708,3.708,3.708,0.0],["2012-05-03",3.6686,3.6686,3.353,3.353,4900.0],["2012-05-04",3.353,3.353,3.1558,3.1558,250.0],["2012-05-07",3.1558,3.1558,3.1558,3.1558,0.0],["2012-05-08",3.1558,3.1558,3.1558,3.1558,0.0],["2012-05-09",3.1163,3.2938,2.9191,3.1163,4800.0],["2012-05-10",3.136,3.1558,3.136,3.1558,1000.0],["2012-05-11",3.1558,3.1558,3.1558,3.1558,0.0],["2012-05-14",2.9782,2.9782,2.9388,2.9585,2000.0],["2012-05-15",2.9782,3.2544,2.6627,3.2544,5500.0],["2012-05-16",2.9191,3.0571,2.9191,2.9191,1950.0],["2012-05-17",2.9191,3.1558,2.9191,2.9782,2000.0],["2012-05-18",2.9782,2.9782,2.9782,2.9782,500.0],["2012-05-21",3.353,3.353,2.9585,3.1558,4200.0],["2012-05-22",2.9782,2.9782,2.8599,2.9388,2450.0],["2012-05-23",2.8994,3.0177,2.7613,3.0177,4550.0],["2012-05-24",2.998,2.998,2.998,2.998,150.0],["2012-05-25",2.9191,2.9191,2.9191,2.9191,1100.0],["2012-05-29",2.7613,2.8994,2.7218,2.8402,5300.0],["2012-05-30",2.8402,2.8402,2.8402,2.8402,0.0],["2012-05-31",2.7613,2.7613,2.7613,2.7613,1000.0],["2012-06-01",2.7613,2.7613,2.7613,2.7613,150.0],["2012-06-04",2.7613,2.7613,2.7613,2.7613,3050.0],["2012-06-05",2.781,2.9388,2.781,2.8994,2950.0],["2012-06-06",2.8994,2.8994,2.8994,2.8994,0.0],["2012-06-07",2.8796,2.8796,2.7613,2.8599,250.0],["2012-06-08",2.8205,2.8205,2.7613,2.7613,250.0],["2012-06-11",2.7613,2.7613,2.5838,2.5838,2300.0],["2012-06-12",2.5838,2.5838,2.5838,2.5838,100.0],["2012-06-13",2.5838,2.5838,2.5838,2.5838,0.0],["2012-06-14",2.4654,2.5246,2.4654,2.4654,4150.0],["2012-06-15",2.4852,2.4852,2.4063,2.4063,3200.0],["2012-06-18",2.3668,2.3668,2.2485,2.2682,4950.0],["2012-06-19",2.209,2.4852,2.071,2.4852,9350.0],["2012-06-20",2.4852,2.4852,2.4852,2.4852,0.0],["2012-06-21",2.4852,2.4852,2.4852,2.4852,0.0],["2012-06-22",2.1893,2.1893,2.1893,2.1893,100.0],["2012-06-25",2.1893,2.5049,2.071,2.5049,4700.0],["2012-06-26",2.3668,2.4654,2.3668,2.4654,1850.0],["2012-06-27",2.4654,2.4654,2.4654,2.4654,0.0],["2012-06-28",2.3274,2.3274,2.0907,2.3274,11300.0],["2012-06-29",2.071,2.3471,2.0512,2.1104,3250.0],["2012-07-02",2.1104,2.1104,2.1104,2.1104,0.0],["2012-07-03",2.0512,2.2682,2.0512,2.2682,3250.0],["2012-07-05",2.2682,2.3076,2.2682,2.3076,900.0],["2012-07-06",2.3076,2.3076,2.3076,2.3076,0.0],["2012-07-09",2.2879,2.426,2.2879,2.3668,2800.0],["2012-07-10",2.426,2.4457,2.426,2.4457,250.0],["2012-07-11",2.4457,2.6429,2.4457,2.6035,850.0],["2012-07-12",2.5641,2.5641,2.5641,2.5641,100.0],["2012-07-13",2.4063,2.4063,2.3274,2.3274,3000.0],["2012-07-16",2.5641,2.5838,2.3274,2.4852,2200.0],["2012-07-17",2.4852,2.5246,2.3274,2.3274,700.0],["2012-07-18",2.3076,2.3076,2.3076,2.3076,200.0],["2012-07-19",2.4654,2.4654,2.4654,2.4654,50.0],["2012-07-20",2.4654,2.4654,2.4654,2.4654,0.0],["2012-07-23",2.4457,2.4457,2.4457,2.4457,700.0],["2012-07-24",2.2879,2.2879,2.2879,2.2879,100.0],["2012-07-25",2.2879,2.3274,2.2879,2.3076,1000.0],["2012-07-26",2.3076,2.3076,2.3076,2.3076,0.0],["2012-07-27",2.2879,2.2879,2.2879,2.2879,100.0],["2012-07-30",2.3471,2.3471,2.3471,2.3471,700.0],["2012-07-31",2.2879,2.2879,2.2879,2.2879,2600.0],["2012-08-01",2.2879,2.2879,2.2879,2.2879,0.0],["2012-08-02",2.2682,2.426,2.2682,2.426,150.0],["2012-08-03",2.2682,2.3471,2.0907,2.3471,750.0],["2012-08-06",2.209,2.2682,2.0512,2.1893,16550.0],["2012-08-07",2.2288,2.3076,2.2288,2.3076,3300.0],["2012-08-08",2.426,2.426,2.4063,2.4063,1600.0],["2012-08-09",2.5246,2.5641,2.5246,2.5443,1350.0],["2012-08-10",2.5246,2.8994,2.209,2.2485,6350.0],["2012-08-13",2.2288,2.2288,2.2288,2.2288,800.0],["2012-08-14",2.2682,2.3865,2.2682,2.3274,1550.0],["2012-08-15",2.4654,2.4654,2.4654,2.4654,500.0],["2012-08-16",2.3865,2.6627,2.3274,2.3274,3450.0],["2012-08-17",2.3668,2.3668,2.3668,2.3668,100.0],["2012-08-20",2.3274,2.3274,2.3076,2.3076,1150.0],["2012-08-21",2.3076,2.3274,2.1696,2.3274,1050.0],["2012-08-22",2.2879,2.2879,2.1696,2.1696,100.0],["2012-08-23",2.1696,2.1696,2.1696,2.1696,0.0],["2012-08-24",2.1696,2.1696,2.1696,2.1696,0.0],["2012-08-27",2.1696,2.1696,2.1696,2.1696,0.0],["2012-08-28",2.1696,2.1696,2.1696,2.1696,0.0],["2012-08-29",2.1696,2.1893,2.1696,2.1893,500.0],["2012-08-30",2.1893,2.1893,2.1893,2.1893,0.0],["2012-08-31",2.1696,2.1696,2.1696,2.1696,50.0],["2012-09-04",2.1893,2.1893,1.9132,1.9723,9450.0],["2012-09-05",1.9723,1.9723,1.9723,1.9723,200.0],["2012-09-06",1.9723,2.1301,1.9723,2.1301,1000.0],["2012-09-07",2.1301,2.1301,2.1301,2.1301,0.0],["2012-09-10",2.1301,2.1301,2.1301,2.1301,0.0],["2012-09-11",2.1301,2.1301,2.1301,2.1301,800.0],["2012-09-12",2.1301,2.1301,2.1301,2.1301,100.0],["2012-09-13",2.1893,2.1893,2.1893,2.1893,250.0],["2012-09-14",2.1301,2.3471,2.1301,2.3471,400.0],["2012-09-17",2.3471,2.3471,2.3471,2.3471,0.0],["2012-09-18",2.3471,2.3471,2.3471,2.3471,0.0],["2012-09-19",2.3471,2.3471,2.3471,2.3471,0.0],["2012-09-20",2.071,2.3274,2.0512,2.0512,250.0],["2012-09-21",2.0907,2.0907,2.0907,2.0907,100.0],["2012-09-24",2.0907,2.0907,2.0907,2.0907,0.0],["2012-09-25",2.0907,2.0907,2.0907,2.0907,0.0],["2012-09-26",2.0907,2.0907,2.0907,2.0907,0.0],["2012-09-27",2.3274,2.3274,2.2682,2.2682,7600.0],["2012-09-28",2.2682,2.2682,2.2682,2.2682,0.0],["2012-10-01",2.2682,2.2682,2.2682,2.2682,0.0],["2012-10-02",2.2682,2.2682,2.2682,2.2682,0.0],["2012-10-03",2.2682,2.2682,2.2682,2.2682,0.0],["2012-10-04",2.2682,2.2682,2.2682,2.2682,0.0],["2012-10-05",2.0512,2.0907,2.0118,2.0907,750.0],["2012-10-08",2.0907,2.0907,2.0907,2.0907,0.0],["2012-10-09",2.0907,2.0907,2.0907,2.0907,0.0],["2012-10-10",2.0315,2.071,2.0315,2.071,9900.0],["2012-10-11",2.0118,2.0118,2.0118,2.0118,800.0],["2012-10-12",2.071,2.071,2.071,2.071,5150.0],["2012-10-15",2.071,2.071,2.071,2.071,4500.0],["2012-10-16",2.071,2.071,2.071,2.071,5300.0],["2012-10-17",2.0315,2.0907,1.8737,2.0907,5150.0],["2012-10-18",2.0907,2.1499,2.0907,2.1499,850.0],["2012-10-19",2.3274,2.3274,2.3274,2.3274,250.0],["2012-10-22",2.5246,2.6232,2.4063,2.5443,5850.0],["2012-10-23",2.5049,2.7416,2.5049,2.7218,1650.0],["2012-10-24",2.5838,2.8994,2.5838,2.8007,1350.0],["2012-10-25",2.9585,2.9782,2.5641,2.6627,2250.0],["2012-10-26",2.781,2.781,2.5641,2.5641,650.0],["2012-10-31",2.5641,2.5641,2.5641,2.5641,150.0],["2012-11-01",2.426,2.426,2.2879,2.2879,650.0],["2012-11-02",2.209,2.209,2.1696,2.1696,250.0],["2012-11-05",2.1499,2.209,2.1499,2.209,800.0],["2012-11-06",2.1893,2.4654,2.1893,2.4654,8500.0],["2012-11-07",2.426,2.426,2.426,2.426,2150.0],["2012-11-08",2.4457,2.5246,2.4457,2.5246,1750.0],["2012-11-09",2.5246,2.5246,2.5246,2.5246,0.0],["2012-11-12",2.1893,2.2485,2.1893,2.2485,3950.0],["2012-11-13",2.2485,2.2485,2.2485,2.2485,0.0],["2012-11-14",2.1696,2.1696,2.1696,2.1696,1700.0],["2012-11-15",2.2288,2.2288,2.1499,2.1499,4050.0],["2012-11-16",2.1499,2.1499,2.1499,2.1499,200.0],["2012-11-19",2.1499,2.1499,2.1301,2.1301,7500.0],["2012-11-20",2.2485,2.2485,2.2485,2.2485,700.0],["2012-11-21",2.1696,2.2485,2.1696,2.1893,600.0],["2012-11-23",2.1893,2.1893,2.1893,2.1893,0.0],["2012-11-26",2.1893,2.1893,2.1893,2.1893,0.0],["2012-11-27",2.1696,2.1696,2.1104,2.1104,1000.0],["2012-11-28",2.1499,2.4457,2.1499,2.4457,400.0],["2012-11-29",2.1104,2.3471,2.1104,2.1301,950.0],["2012-11-30",2.1301,2.1301,2.1301,2.1301,0.0],["2012-12-03",2.209,2.2682,2.209,2.2682,1800.0],["2012-12-04",2.2682,2.2682,2.2682,2.2682,0.0],["2012-12-05",2.2682,2.2682,2.2682,2.2682,0.0],["2012-12-06",2.1696,2.3076,2.1696,2.3076,1600.0],["2012-12-07",2.3076,2.3076,2.3076,2.3076,0.0],["2012-12-10",2.1893,2.2879,2.1893,2.2682,5200.0],["2012-12-11",2.2288,2.2288,2.209,2.209,150.0],["2012-12-12",2.209,2.209,2.209,2.209,0.0],["2012-12-13",2.209,2.209,2.209,2.209,900.0],["2012-12-14",2.209,2.209,2.209,2.209,0.0],["2012-12-17",2.209,2.209,2.209,2.209,4350.0],["2012-12-18",2.209,2.209,2.1696,2.1696,2600.0],["2012-12-19",2.1893,2.1893,2.1696,2.1696,1100.0],["2012-12-20",2.1696,2.1696,2.0907,2.0907,3200.0],["2012-12-21",2.0907,2.0907,2.0907,2.0907,0.0],["2012-12-24",2.071,2.071,2.071,2.071,2200.0],["2012-12-26",2.071,2.071,2.071,2.071,900.0],["2012-12-27",2.071,2.1696,2.0512,2.1696,1400.0],["2012-12-28",2.071,2.0907,2.071,2.0907,1150.0],["2012-12-31",2.0907,2.2485,2.071,2.071,2950.0],["2013-01-02",2.071,2.2485,2.071,2.071,1200.0],["2013-01-03",2.1499,2.1893,2.1499,2.1893,1800.0],["2013-01-04",2.1696,2.1696,2.1696,2.1696,500.0],["2013-01-07",2.1893,2.2682,2.1893,2.2682,2850.0],["2013-01-08",2.2485,2.2485,2.1893,2.1893,100.0],["2013-01-09",2.2682,2.3274,2.2682,2.3274,9050.0],["2013-01-10",2.3471,2.3471,2.3274,2.3274,150.0],["2013-01-11",2.3274,2.3274,2.3274,2.3274,0.0],["2013-01-14",2.3668,2.3668,2.2682,2.3471,2850.0],["2013-01-15",2.3471,2.3471,2.3471,2.3471,0.0],["2013-01-16",2.3471,2.3471,2.3471,2.3471,0.0],["2013-01-17",2.3471,2.3471,2.3471,2.3471,0.0],["2013-01-18",2.3471,2.3668,2.1893,2.3668,10650.0],["2013-01-22",2.209,2.209,2.209,2.209,1750.0],["2013-01-23",2.1893,2.209,2.1893,2.209,4350.0],["2013-01-24",2.1893,2.1893,2.1893,2.1893,50.0],["2013-01-25",2.209,2.209,2.209,2.209,500.0],["2013-01-28",2.2485,2.3668,2.2485,2.3668,300.0],["2013-01-29",2.2682,2.3274,2.2682,2.3274,100.0],["2013-01-30",2.1893,2.1893,2.1893,2.1893,50.0],["2013-01-31",2.1893,2.1893,2.1893,2.1893,500.0],["2013-02-01",2.3668,2.3668,2.3471,2.3668,15050.0],["2013-02-04",2.3865,2.5443,2.3865,2.5049,3300.0],["2013-02-05",2.426,2.5443,2.426,2.5443,200.0],["2013-02-06",2.4654,2.5443,2.2485,2.2879,250.0],["2013-02-07",2.4457,2.4654,2.2288,2.2879,5150.0],["2013-02-08",2.2879,2.2879,2.2879,2.2879,500.0],["2013-02-11",2.2879,2.2879,2.2879,2.2879,0.0],["2013-02-12",2.426,2.5049,2.3076,2.5049,1100.0],["2013-02-13",2.5049,2.5049,2.5049,2.5049,0.0],["2013-02-14",2.5049,2.5049,2.5049,2.5049,0.0],["2013-02-15",2.5049,2.5049,2.5049,2.5049,0.0],["2013-02-19",2.3668,2.7613,2.3668,2.7613,22050.0],["2013-02-20",2.6627,2.6627,2.5641,2.6627,3900.0],["2013-02-21",2.6035,2.6035,2.6035,2.6035,50.0],["2013-02-22",2.5641,3.7672,2.5641,3.6488,11900.0],["2013-02-25",3.5502,3.7869,3.5502,3.6488,11200.0],["2013-02-26",3.7475,3.7475,2.7021,2.8796,13550.0],["2013-02-27",3.1558,3.1558,3.136,3.136,400.0],["2013-02-28",3.1163,3.136,3.0769,3.136,1450.0],["2013-03-01",3.1163,3.136,3.1163,3.136,350.0],["2013-03-04",3.1163,3.1163,2.6824,2.7021,2200.0],["2013-03-05",2.8007,2.8007,2.7218,2.7218,300.0],["2013-03-06",2.7416,2.7416,2.7416,2.7416,300.0],["2013-03-07",2.7416,2.8796,2.7416,2.7613,800.0],["2013-03-08",2.7613,2.7613,2.7613,2.7613,0.0],["2013-03-11",2.8402,2.8599,2.8402,2.8599,250.0],["2013-03-12",2.8599,2.8599,2.8599,2.8599,0.0],["2013-03-13",2.7613,2.7613,2.7021,2.7021,350.0],["2013-03-14",2.7021,2.7021,2.7021,2.7021,0.0],["2013-03-15",2.7021,2.7021,2.7021,2.7021,0.0],["2013-03-18",2.7021,2.7021,2.6824,2.6824,3900.0],["2013-03-19",2.5641,2.5641,2.4852,2.4852,4250.0],["2013-03-20",2.3274,2.3668,2.2682,2.3274,6750.0],["2013-03-21",2.3668,2.3668,2.3668,2.3668,100.0],["2013-03-22",2.2879,2.3274,2.2879,2.3274,150.0],["2013-03-25",2.2682,2.2879,2.2682,2.2682,3900.0],["2013-03-26",2.2682,2.2682,2.2682,2.2682,0.0],["2013-03-27",2.209,2.3076,2.209,2.2288,1300.0],["2013-03-28",2.2288,2.2485,2.2288,2.2485,2000.0],["2013-04-01",2.3471,2.3471,2.1696,2.1696,400.0],["2013-04-02",2.1696,2.1696,2.1696,2.1696,3300.0],["2013-04-03",2.1499,2.1696,2.1499,2.1696,500.0],["2013-04-04",2.1696,2.2485,2.1499,2.1893,7300.0],["2013-04-05",2.209,2.2288,2.209,2.2288,4100.0],["2013-04-08",2.1893,2.1893,1.8935,2.071,8350.0],["2013-04-09",2.071,2.071,2.071,2.071,0.0],["2013-04-10",2.071,2.071,2.071,2.071,0.0],["2013-04-11",2.1696,2.1696,2.1104,2.1696,200.0],["2013-04-12",2.1499,2.209,2.1499,2.209,1150.0],["2013-04-15",2.2288,2.2288,2.2288,2.2288,100.0],["2013-04-16",2.2879,2.3076,2.2879,2.3076,550.0],["2013-04-17",2.3076,2.3076,2.3076,2.3076,0.0],["2013-04-18",2.071,2.3076,2.071,2.3076,600.0],["2013-04-19",2.3076,2.3076,2.3076,2.3076,0.0],["2013-04-22",2.2485,2.2485,2.2485,2.2485,350.0],["2013-04-23",2.2682,2.2682,2.2682,2.2682,100.0],["2013-04-24",2.1893,2.209,2.1696,2.1696,600.0],["2013-04-25",2.209,2.209,2.209,2.209,250.0],["2013-04-26",2.209,2.209,2.209,2.209,0.0],["2013-04-29",2.071,2.209,2.071,2.209,200.0],["2013-04-30",2.209,2.209,2.209,2.209,3050.0],["2013-05-01",2.209,2.209,2.209,2.209,0.0],["2013-05-02",2.3274,2.3274,2.3274,2.3274,50.0],["2013-05-03",2.3274,2.3274,2.3274,2.3274,0.0],["2013-05-06",2.3668,2.3668,2.0315,2.209,7800.0],["2013-05-07",2.1696,2.1696,2.1696,2.1696,50.0],["2013-05-08",2.071,2.1893,2.071,2.1893,1550.0],["2013-05-09",2.1696,2.3471,2.1696,2.3471,1800.0],["2013-05-10",2.3471,2.3668,2.0907,2.0907,1400.0],["2013-05-13",2.071,2.3274,2.071,2.2879,1000.0],["2013-05-14",2.4063,2.426,2.1696,2.1696,850.0],["2013-05-15",2.3865,2.3865,2.1301,2.3076,2750.0],["2013-05-16",2.2879,2.3274,2.2682,2.3274,1300.0],["2013-05-17",2.1104,2.3274,2.1104,2.3274,200.0],["2013-05-20",2.3668,2.5641,2.3668,2.5049,5000.0],["2013-05-21",2.209,2.6035,2.209,2.5838,5750.0],["2013-05-22",2.3471,2.7218,2.3471,2.7218,550.0],["2013-05-23",2.7416,2.7416,2.7218,2.7416,150.0],["2013-05-24",2.8599,2.9191,2.8007,2.8007,600.0],["2013-05-28",2.8599,2.8599,2.5443,2.8599,400.0],["2013-05-29",2.7613,2.9585,2.7613,2.9585,4900.0],["2013-05-30",2.9388,2.9585,2.6429,2.9585,3150.0],["2013-05-31",2.5838,2.998,2.5838,2.6035,1100.0],["2013-06-03",2.6824,2.998,2.5838,2.998,1000.0],["2013-06-04",2.7613,2.998,2.5641,2.9782,1350.0],["2013-06-05",2.7416,2.8007,2.7416,2.8007,250.0],["2013-06-06",2.9585,2.9585,2.7613,2.781,450.0],["2013-06-07",2.9585,2.9585,2.9585,2.9585,50.0],["2013-06-10",2.8007,2.9585,2.5641,2.9585,400.0],["2013-06-11",2.9585,2.9585,2.9585,2.9585,0.0],["2013-06-12",2.5838,2.9388,2.5838,2.8599,1300.0],["2013-06-13",2.6429,2.8402,2.6232,2.8402,1850.0],["2013-06-14",2.6627,2.6627,2.6627,2.6627,50.0],["2013-06-17",2.8205,2.8205,2.8205,2.8205,50.0],["2013-06-18",2.8205,2.8205,2.8205,2.8205,0.0],["2013-06-19",2.7218,2.8599,2.6232,2.8599,750.0],["2013-06-20",2.6429,2.6429,2.6035,2.6232,1450.0],["2013-06-21",2.9388,2.9388,2.8402,2.8599,1250.0],["2013-06-24",2.6627,2.6627,2.5641,2.6627,2100.0],["2013-06-25",2.6627,2.8007,2.6429,2.8007,1600.0],["2013-06-26",2.7613,2.9388,2.7613,2.9191,3350.0],["2013-06-27",2.8994,2.9191,2.781,2.781,1400.0],["2013-06-28",2.6627,2.8994,2.6627,2.8994,550.0],["2013-07-01",2.8994,2.8994,2.8994,2.8994,0.0],["2013-07-02",2.8205,2.8994,2.8205,2.8994,1550.0],["2013-07-03",2.7613,2.8994,2.7613,2.8994,2350.0],["2013-07-05",2.8994,2.8994,2.8994,2.8994,0.0],["2013-07-08",2.6035,2.9191,2.6035,2.7021,850.0],["2013-07-09",2.9191,2.9191,2.9191,2.9191,50.0],["2013-07-10",2.9191,2.9191,2.9191,2.9191,0.0],["2013-07-11",2.8402,2.8402,2.7021,2.8007,500.0],["2013-07-12",2.7218,2.9191,2.7021,2.7021,450.0],["2013-07-15",2.7021,2.7021,2.7021,2.7021,50.0],["2013-07-16",2.7021,2.7021,2.7021,2.7021,0.0],["2013-07-17",2.7021,2.7021,2.7021,2.7021,0.0],["2013-07-18",2.6824,2.781,2.6824,2.781,150.0],["2013-07-19",2.8599,2.9191,2.8599,2.8994,500.0],["2013-07-22",2.7021,2.8402,2.5443,2.8205,2750.0],["2013-07-23",2.7613,2.8205,2.7613,2.8205,150.0],["2013-07-24",2.8205,2.8205,2.8205,2.8205,0.0],["2013-07-25",2.5838,2.7416,2.5838,2.7218,150.0],["2013-07-26",2.7218,2.8007,2.7218,2.8007,100.0],["2013-07-29",2.7416,2.7416,2.7416,2.7416,100.0],["2013-07-30",2.7416,2.7416,2.7416,2.7416,50.0],["2013-07-31",2.7416,2.7416,2.7416,2.7416,0.0],["2013-08-01",2.7416,2.7416,2.7416,2.7416,0.0],["2013-08-02",2.7416,2.7416,2.7416,2.7416,3750.0],["2013-08-05",2.7613,2.781,2.4063,2.7613,1000.0],["2013-08-06",2.5641,2.7021,2.5641,2.6824,1850.0],["2013-08-07",2.6824,2.6824,2.6824,2.6824,0.0],["2013-08-08",2.6035,2.6035,2.6035,2.6035,1650.0],["2013-08-09",2.7416,2.7416,2.7416,2.7416,50.0],["2013-08-12",2.7218,2.7416,2.6232,2.7416,450.0],["2013-08-13",2.6627,2.6627,1.9723,2.3471,16700.0],["2013-08-14",2.3668,2.5838,2.3076,2.5443,8850.0],["2013-08-15",2.5838,2.5838,2.5838,2.5838,50.0],["2013-08-16",2.5838,2.5838,2.5838,2.5838,0.0],["2013-08-19",2.5838,2.7218,2.4654,2.7218,1000.0],["2013-08-20",2.8007,2.8007,2.8007,2.8007,500.0],["2013-08-21",2.8007,2.8007,2.8007,2.8007,0.0],["2013-08-22",2.8007,2.8007,2.8007,2.8007,0.0],["2013-08-23",2.5443,2.7613,2.4654,2.7613,1050.0],["2013-08-26",2.781,2.781,2.781,2.781,150.0],["2013-08-27",2.4852,2.781,2.4654,2.7613,550.0],["2013-08-28",2.7613,2.7613,2.7613,2.7613,0.0],["2013-08-29",2.7613,2.7613,2.7613,2.7613,50.0],["2013-08-30",2.7613,2.7613,2.7613,2.7613,0.0],["2013-09-03",2.5049,2.5049,2.5049,2.5049,150.0],["2013-09-04",2.5049,2.5049,2.5049,2.5049,0.0],["2013-09-05",2.7218,2.7218,2.7021,2.7021,150.0],["2013-09-06",2.7021,2.7021,2.7021,2.7021,0.0],["2013-09-09",2.5641,2.7613,2.5641,2.7613,100.0],["2013-09-10",2.7218,2.781,2.7218,2.781,5950.0],["2013-09-11",2.781,2.781,2.781,2.781,0.0],["2013-09-12",2.7218,2.781,2.7218,2.781,1650.0],["2013-09-13",2.781,2.781,2.5246,2.5246,900.0],["2013-09-16",2.7613,2.7613,2.7021,2.7218,450.0],["2013-09-17",2.781,2.8402,2.7613,2.8007,10400.0],["2013-09-18",2.8599,2.8599,2.781,2.8402,600.0],["2013-09-19",2.8402,2.8994,2.8402,2.8994,2650.0],["2013-09-20",2.9191,3.1558,2.9191,3.1558,9900.0],["2013-09-23",3.1558,3.1558,2.9585,3.1558,4450.0],["2013-09-24",2.8007,3.136,2.781,2.8796,650.0],["2013-09-25",2.8007,2.8007,2.8007,2.8007,50.0],["2013-09-26",2.9388,3.1558,2.9388,3.136,1050.0],["2013-09-27",3.1558,3.1558,2.8402,2.9388,1500.0],["2013-09-30",2.8994,2.8994,2.781,2.8402,2300.0],["2013-10-01",2.998,3.1558,2.7613,2.7613,7800.0],["2013-10-02",3.0571,3.0571,3.0571,3.0571,50.0],["2013-10-03",2.998,2.998,2.998,2.998,150.0],["2013-10-04",2.8796,2.8796,2.8796,2.8796,50.0],["2013-10-07",2.7613,2.8402,2.7416,2.781,5500.0],["2013-10-08",2.8994,2.8994,2.8994,2.8994,50.0],["2013-10-09",2.7613,2.7613,2.7416,2.7416,3200.0],["2013-10-10",2.7218,2.7218,2.7218,2.7218,300.0],["2013-10-11",2.7416,2.7416,2.7416,2.7416,350.0],["2013-10-14",2.7021,2.9388,2.7021,2.8007,6350.0],["2013-10-15",2.9191,2.9191,2.7613,2.781,4750.0],["2013-10-16",2.8599,2.9388,2.781,2.9388,8700.0],["2013-10-17",2.8599,3.4516,2.7021,3.0571,21100.0],["2013-10-18",3.2544,3.4713,3.2544,3.4516,3600.0],["2013-10-21",3.2741,3.5305,3.2741,3.4122,9700.0],["2013-10-22",3.353,3.7475,3.353,3.5502,4900.0],["2013-10-23",3.4911,3.7475,3.1558,3.7475,3150.0],["2013-10-24",3.7475,4.2603,3.2938,3.7475,18650.0],["2013-10-25",3.7475,4.1222,3.6686,4.0828,15350.0],["2013-10-28",4.2603,4.4575,3.6686,3.8658,21250.0],["2013-10-29",3.8658,4.1419,3.7277,4.1419,15200.0],["2013-10-30",3.7672,4.1025,3.6686,3.8066,4200.0],["2013-10-31",3.7672,3.9447,3.3924,3.6883,12800.0],["2013-11-01",3.4713,3.4911,3.1558,3.4319,15950.0],["2013-11-04",3.4319,3.8264,3.3727,3.8264,7100.0],["2013-11-05",3.3333,3.7277,3.2938,3.2938,17450.0],["2013-11-06",3.4516,3.6094,3.2149,3.2346,8950.0],["2013-11-07",3.1755,3.3727,3.1755,3.3727,200.0],["2013-11-08",3.4319,3.4319,3.2741,3.2741,450.0],["2013-11-11",3.2741,3.3924,3.1755,3.1755,1850.0],["2013-11-12",3.1755,3.1755,3.1755,3.1755,0.0],["2013-11-13",3.1755,3.1755,3.0966,3.0966,2450.0],["2013-11-14",3.0571,3.1163,3.0571,3.1163,800.0],["2013-11-15",3.1163,3.1163,3.0177,3.0177,2550.0],["2013-11-18",3.2149,3.2741,3.0769,3.2346,3300.0],["2013-11-19",3.2346,3.2346,3.0571,3.1558,4300.0],["2013-11-20",3.1558,3.1558,3.1558,3.1558,200.0],["2013-11-21",3.2346,3.2938,3.2346,3.2938,3150.0],["2013-11-22",3.0966,3.0966,3.0769,3.0769,300.0],["2013-11-25",3.1558,3.1755,3.1163,3.1163,850.0],["2013-11-26",3.1163,3.1163,3.1163,3.1163,0.0],["2013-11-27",3.0769,3.1558,3.0177,3.0177,1500.0],["2013-11-29",3.0177,3.0177,3.0177,3.0177,0.0],["2013-12-02",3.0769,3.1952,2.9782,3.1755,6850.0],["2013-12-03",3.0374,3.0374,3.0374,3.0374,100.0],["2013-12-04",2.998,3.1558,2.998,3.1163,2500.0],["2013-12-05",3.1163,3.1163,3.1163,3.1163,0.0],["2013-12-06",3.0177,3.0177,3.0177,3.0177,350.0],["2013-12-09",3.1558,3.3333,2.9782,3.0374,8700.0],["2013-12-10",3.0177,3.1755,2.998,3.0769,1650.0],["2013-12-11",3.0177,3.0571,3.0177,3.0571,1050.0],["2013-12-12",2.9782,3.0571,2.8402,3.0571,5850.0],["2013-12-13",2.8599,2.8599,2.8599,2.8599,200.0],["2013-12-16",2.9585,2.9585,2.9585,2.9585,150.0],["2013-12-17",2.8994,2.9388,2.7613,2.9388,3450.0],["2013-12-18",2.7613,3.1558,2.6232,3.136,28500.0],["2013-12-19",2.9191,2.9191,2.8007,2.8205,15200.0],["2013-12-20",2.9191,2.9191,2.9191,2.9191,1050.0],["2013-12-23",2.9585,3.136,2.9585,3.0177,3600.0],["2013-12-24",3.0177,3.0177,2.9191,2.9191,1750.0],["2013-12-26",2.9191,2.9191,2.8007,2.8205,5600.0],["2013-12-27",2.8205,2.8205,2.8205,2.8205,0.0],["2013-12-30",2.9191,3.1163,2.8205,2.8599,15000.0],["2013-12-31",2.8402,2.9585,2.8205,2.8599,12450.0],["2014-01-02",2.8402,3.0966,2.7613,2.8599,16900.0],["2014-01-03",2.998,3.1163,2.8796,2.9585,3750.0],["2014-01-06",2.9585,2.9782,2.9191,2.9782,1500.0],["2014-01-07",2.9782,2.9782,2.7613,2.7613,12400.0],["2014-01-08",2.7416,2.7416,2.7218,2.7416,600.0],["2014-01-09",2.7416,2.7416,2.6824,2.7416,1900.0],["2014-01-10",2.8205,2.8599,2.8205,2.8599,250.0],["2014-01-13",2.7613,2.7613,2.7218,2.7218,850.0],["2014-01-14",2.7021,2.7416,2.7021,2.7416,800.0],["2014-01-15",2.7021,2.7021,2.7021,2.7021,500.0],["2014-01-16",2.6824,2.6824,2.6824,2.6824,100.0],["2014-01-17",2.8796,2.8796,2.7613,2.7613,850.0],["2014-01-21",2.7613,2.7613,2.7021,2.7021,1050.0],["2014-01-22",2.7021,2.7416,2.6824,2.7416,2000.0],["2014-01-23",2.8402,2.8599,2.6824,2.6824,1950.0],["2014-01-24",2.6429,2.6429,2.6429,2.6429,100.0],["2014-01-27",2.8007,2.8007,2.6232,2.7021,1600.0],["2014-01-28",2.7613,2.7613,2.7416,2.7416,250.0],["2014-01-29",2.7416,2.7416,2.7416,2.7416,0.0],["2014-01-30",2.6627,2.7021,2.4852,2.6035,10900.0],["2014-01-31",2.5049,2.8796,2.5049,2.8599,4750.0],["2014-02-03",2.8599,2.8599,2.8599,2.8599,0.0],["2014-02-04",2.8599,2.8599,2.6232,2.8007,1250.0],["2014-02-05",2.8599,2.9191,2.7416,2.7613,3600.0],["2014-02-06",2.8796,2.9388,2.7613,2.7613,1000.0],["2014-02-07",2.8599,2.8599,2.8599,2.8599,700.0],["2014-02-10",2.9388,2.9585,2.9388,2.9388,1250.0],["2014-02-11",2.8007,2.9585,2.8007,2.9585,3150.0],["2014-02-12",2.9388,2.9585,2.8007,2.9585,11250.0],["2014-02-13",2.9585,2.9585,2.9585,2.9585,0.0],["2014-02-14",2.9782,2.9782,2.9585,2.9782,1250.0],["2014-02-18",3.0177,3.0177,2.8796,3.0177,2600.0],["2014-02-19",3.0769,3.0769,2.9191,3.0177,6850.0],["2014-02-20",2.9388,3.0177,2.8994,3.0177,900.0],["2014-02-21",3.0177,3.0769,3.0177,3.0571,2200.0],["2014-02-24",3.0177,3.0374,2.781,3.0177,8100.0],["2014-02-25",2.9388,3.0374,2.8205,2.8205,8100.0],["2014-02-26",2.8007,2.9585,2.6232,2.9585,16500.0],["2014-02-27",2.781,3.0966,2.781,2.9585,3500.0],["2014-02-28",3.0374,3.0966,2.9782,3.0571,1500.0],["2014-03-03",3.0374,3.0374,3.0374,3.0374,150.0],["2014-03-04",3.0374,3.0374,3.0374,3.0374,0.0],["2014-03-05",2.998,3.0571,2.998,3.0374,750.0],["2014-03-06",2.8599,3.3135,2.8599,3.2544,14150.0],["2014-03-07",3.1952,3.2544,3.1952,3.2544,1150.0],["2014-03-10",3.2544,3.5502,3.2346,3.4319,8600.0],["2014-03-11",3.3135,3.3135,3.136,3.2544,950.0],["2014-03-12",3.1755,3.2149,3.0374,3.0571,5800.0],["2014-03-13",3.0769,3.2346,3.0769,3.0966,2950.0],["2014-03-14",3.0966,3.0966,3.0966,3.0966,0.0],["2014-03-17",2.9585,3.1755,2.7613,3.0571,10200.0],["2014-03-18",3.0571,3.0571,3.0571,3.0571,0.0],["2014-03-19",2.9585,3.136,2.7613,3.0177,5600.0],["2014-03-20",2.781,3.0177,2.781,2.998,8550.0],["2014-03-21",2.8994,3.0571,2.8994,3.0571,1850.0],["2014-03-24",3.0571,3.0571,2.8796,3.0177,1500.0],["2014-03-25",3.0177,3.0374,3.0177,3.0374,2100.0],["2014-03-26",2.998,2.998,2.8994,2.8994,200.0],["2014-03-27",2.9191,3.0177,2.9191,3.0177,600.0],["2014-03-28",3.0177,3.0177,2.998,2.998,350.0],["2014-03-31",2.998,3.2544,2.998,3.0769,7500.0],["2014-04-01",2.8796,3.0374,2.8796,3.0374,1850.0],["2014-04-02",2.781,2.998,2.781,2.9782,4250.0],["2014-04-03",2.8994,3.0177,2.8994,2.998,700.0],["2014-04-04",3.0571,3.0571,2.9388,2.9388,450.0],["2014-04-07",2.8796,2.9388,2.8402,2.9388,3350.0],["2014-04-08",2.9782,2.9782,2.8402,2.8994,1850.0],["2014-04-09",2.8205,3.0374,2.8205,3.0177,2100.0],["2014-04-10",2.9585,2.9585,2.9585,2.9585,650.0],["2014-04-11",2.9585,2.9585,2.9585,2.9585,0.0],["2014-04-14",2.8994,2.9585,2.8994,2.9585,1150.0],["2014-04-15",2.9585,2.9585,2.9585,2.9585,0.0],["2014-04-16",2.8796,2.9388,2.781,2.9388,650.0],["2014-04-17",2.9191,3.0177,2.9191,2.9585,3500.0],["2014-04-21",2.9585,2.9585,2.9585,2.9585,0.0],["2014-04-22",2.8796,3.4122,2.8205,3.2938,1750.0],["2014-04-23",3.2938,3.2938,3.2938,3.2938,0.0],["2014-04-24",3.2938,3.2938,3.2938,3.2938,0.0],["2014-04-25",3.2938,3.2938,3.2938,3.2938,0.0],["2014-04-28",3.2544,3.2544,2.9388,2.9388,9150.0],["2014-04-29",2.9585,2.9585,2.9388,2.9585,2600.0],["2014-04-30",2.8599,2.9585,2.6824,2.9388,6800.0],["2014-05-01",2.9388,2.9388,2.9388,2.9388,1250.0],["2014-05-02",2.9388,2.9388,2.9388,2.9388,0.0],["2014-05-05",2.8994,2.9388,2.8994,2.9388,2950.0],["2014-05-06",2.9191,2.9191,2.9191,2.9191,200.0],["2014-05-07",2.9191,2.9782,2.8994,2.9585,2350.0],["2014-05-08",2.9782,2.998,2.7613,2.7613,4950.0],["2014-05-09",2.8994,2.8994,2.8994,2.8994,250.0],["2014-05-12",2.7021,3.1558,2.7021,3.0374,11850.0],["2014-05-13",3.0374,3.0374,3.0374,3.0374,0.0],["2014-05-14",2.781,2.9782,2.7613,2.9585,4650.0],["2014-05-15",2.9585,2.9585,2.9585,2.9585,3800.0],["2014-05-16",2.9585,2.9585,2.9585,2.9585,0.0],["2014-05-19",2.8205,2.9585,2.8007,2.8007,9950.0],["2014-05-20",2.8007,2.8007,2.8007,2.8007,0.0],["2014-05-21",2.8007,2.8007,2.8007,2.8007,200.0],["2014-05-22",2.8205,2.8994,2.7416,2.7416,650.0],["2014-05-23",2.781,2.8599,2.781,2.8599,950.0],["2014-05-27",2.7613,2.7613,2.7218,2.7416,3250.0],["2014-05-28",2.7416,2.7416,2.7416,2.7416,0.0],["2014-05-29",2.7416,2.7416,2.7416,2.7416,0.0],["2014-05-30",2.7613,2.7613,2.7613,2.7613,450.0],["2014-06-02",2.7613,2.781,2.7613,2.781,300.0],["2014-06-03",2.6232,2.8205,2.6232,2.6429,550.0],["2014-06-04",2.6429,2.6429,2.6429,2.6429,0.0],["2014-06-05",2.7218,2.7613,2.5641,2.5641,2650.0],["2014-06-06",2.6824,2.6824,2.6035,2.6035,100.0],["2014-06-09",2.5641,2.7218,2.5641,2.7021,2450.0],["2014-06-10",2.7218,3.0966,2.7218,2.8994,13650.0],["2014-06-11",2.7613,2.9585,2.6627,2.7613,4650.0],["2014-06-12",2.8205,2.9191,2.8205,2.9191,450.0],["2014-06-13",2.9191,2.9191,2.8994,2.9191,1550.0],["2014-06-16",2.9191,3.2544,2.8599,2.8599,2800.0],["2014-06-17",2.8402,2.9585,2.8402,2.8796,3850.0],["2014-06-18",2.9191,2.9585,2.9191,2.9585,550.0],["2014-06-19",2.9585,2.9585,2.9585,2.9585,0.0],["2014-06-20",2.9388,2.9388,2.8402,2.8402,200.0],["2014-06-23",2.7613,2.781,2.7613,2.7613,4350.0],["2014-06-24",2.781,2.8205,2.7613,2.7613,300.0],["2014-06-25",2.8007,2.8007,2.5838,2.781,3300.0],["2014-06-26",2.781,2.781,2.781,2.781,0.0],["2014-06-27",2.781,2.781,2.781,2.781,0.0],["2014-06-30",2.7613,2.7613,2.6232,2.7416,4350.0],["2014-07-01",2.7021,2.8007,2.6627,2.7021,2000.0],["2014-07-02",2.7021,2.7021,2.7021,2.7021,0.0],["2014-07-03",2.6232,2.9585,2.6232,2.8402,4950.0],["2014-07-07",2.7021,2.7218,2.7021,2.7218,100.0],["2014-07-08",2.7218,2.7218,2.6035,2.7218,700.0],["2014-07-09",2.7218,2.7218,2.7218,2.7218,0.0],["2014-07-10",2.6429,2.8205,2.6429,2.6824,2600.0],["2014-07-11",2.6824,2.6824,2.6824,2.6824,0.0],["2014-07-14",2.781,3.0177,2.781,2.9191,7050.0],["2014-07-15",2.9585,3.1558,2.8599,2.9585,5450.0],["2014-07-16",2.9585,2.9585,2.8205,2.8402,5550.0],["2014-07-17",2.9585,2.9585,2.8599,2.8599,350.0],["2014-07-18",2.8994,2.9191,2.8599,2.8599,1000.0],["2014-07-21",2.8796,2.9585,2.8402,2.8402,5350.0],["2014-07-22",2.8994,3.0769,2.8402,2.8402,22550.0],["2014-07-23",2.9388,3.1163,2.8402,2.9191,39650.0],["2014-07-24",2.9191,2.9191,2.8796,2.8994,2000.0],["2014-07-25",2.8402,2.8402,2.8402,2.8402,600.0],["2014-07-28",2.8599,2.8796,2.8402,2.8402,850.0],["2014-07-29",2.8599,2.9388,2.8402,2.8796,10800.0],["2014-07-30",2.9388,2.9585,2.8599,2.9388,7850.0],["2014-07-31",2.9585,2.9585,2.8599,2.8599,850.0],["2014-08-01",2.9585,2.9585,2.9585,2.9585,200.0],["2014-08-04",2.8994,2.8994,2.8994,2.8994,550.0],["2014-08-05",2.998,2.998,2.8402,2.8402,750.0],["2014-08-06",2.9585,2.9585,2.9585,2.9585,100.0],["2014-08-07",2.998,2.998,2.8796,2.9191,3300.0],["2014-08-08",2.8796,2.8796,2.7613,2.7613,10950.0],["2014-08-11",2.781,2.9191,2.6627,2.6627,11100.0],["2014-08-12",2.7021,2.781,2.5838,2.6035,9450.0],["2014-08-13",2.7218,2.8205,2.6824,2.8205,1050.0],["2014-08-14",2.6824,2.6824,2.6824,2.6824,100.0],["2014-08-15",2.6824,2.6824,2.5838,2.6429,500.0],["2014-08-18",2.8402,2.8402,2.5838,2.6035,400.0],["2014-08-19",2.7021,2.781,2.7021,2.7021,400.0],["2014-08-20",2.6232,2.8205,2.6232,2.7218,1850.0],["2014-08-21",2.6627,2.6627,2.6429,2.6429,450.0],["2014-08-22",2.7416,2.8796,2.7021,2.8796,5400.0],["2014-08-25",2.8994,2.8994,2.8402,2.8402,1550.0],["2014-08-26",2.8599,2.8599,2.8402,2.8402,100.0],["2014-08-27",2.8994,2.8994,2.8796,2.8994,7800.0],["2014-08-28",2.9191,2.9191,2.9191,2.9191,50.0],["2014-08-29",2.9191,3.0571,2.8402,2.8994,8050.0],["2014-09-02",2.9585,2.9585,2.781,2.9388,2350.0],["2014-09-03",2.9388,2.9388,2.9388,2.9388,1750.0],["2014-09-04",3.0374,6.3707,3.0374,4.1617,787300.0],["2014-09-05",4.2603,6.2129,4.2603,4.9703,5272200.0],["2014-09-08",5.4042,12.0116,5.2464,11.7749,19788200.0],["2014-09-09",10.9071,12.4061,8.0275,8.0866,8407050.0],["2014-09-10",7.4949,9.3292,6.5876,6.9427,3083350.0],["2014-09-11",7.1004,8.2839,6.6074,7.1991,2794050.0],["2014-09-12",7.2188,7.6724,6.706,7.0216,983900.0],["2014-09-15",7.0413,7.1991,5.5226,5.7593,1082500.0],["2014-09-16",5.7198,6.0748,5.1873,5.3056,677250.0],["2014-09-17",5.3056,6.1143,5.1675,5.6409,1428050.0],["2014-09-18",5.562,5.7198,4.8323,5.0492,584400.0],["2014-09-19",4.8323,5.1281,4.635,4.8323,398800.0],["2014-09-22",4.5561,5.8381,4.5561,5.1676,1374550.0],["2014-09-23",5.0492,5.3253,4.8323,4.9506,383600.0],["2014-09-24",4.9506,5.4831,4.8323,4.9111,507000.0],["2014-09-25",4.8717,5.424,4.8717,5.0098,495800.0],["2014-09-26",4.99,5.4042,4.9703,5.0689,365000.0],["2014-09-29",5.0887,7.8894,5.0887,7.2385,10938350.0],["2014-09-30",6.7257,7.6133,5.7198,5.8776,4609600.0],["2014-10-01",6.0748,6.3115,5.424,5.6409,1079450.0],["2014-10-02",5.7395,6.0551,5.424,5.5817,365850.0],["2014-10-03",5.7001,6.5087,5.6015,5.6606,1163400.0],["2014-10-06",5.6804,5.779,4.9506,5.0887,441750.0],["2014-10-07",4.99,5.3056,4.8125,5.0689,372850.0],["2014-10-08",4.99,5.3845,4.7139,4.7336,319100.0],["2014-10-09",4.6942,4.8323,4.4575,4.5167,200150.0],["2014-10-10",4.5364,4.5364,4.063,4.1814,189850.0],["2014-10-13",4.1617,4.4181,4.063,4.063,204600.0],["2014-10-14",4.0828,4.1222,3.6686,3.7475,173600.0],["2014-10-15",3.6291,4.0039,3.5502,3.6883,122500.0],["2014-10-16",3.8264,3.9841,3.6488,3.7277,124200.0],["2014-10-17",4.1222,5.2267,4.0039,4.0828,1381200.0],["2014-10-20",4.0433,4.3194,3.7869,4.1814,189050.0],["2014-10-21",4.28,4.7139,4.2405,4.5364,324900.0],["2014-10-22",4.497,4.8914,4.4378,4.5167,423000.0],["2014-10-23",4.4772,4.6942,4.3194,4.5561,117350.0],["2014-10-24",4.6547,4.6547,4.2405,4.2997,128350.0],["2014-10-27",4.28,4.3983,4.0236,4.2603,48250.0],["2014-10-28",4.2208,4.2997,4.0236,4.1814,48050.0],["2014-10-29",4.1419,4.8323,4.0236,4.2997,342750.0],["2014-10-30",4.2997,4.8125,4.2011,4.7928,240550.0],["2014-10-31",5.1281,5.2859,4.5364,4.99,233600.0],["2014-11-03",4.99,5.1281,4.8125,4.9506,66200.0],["2014-11-04",4.8323,5.0887,4.8125,4.8914,36550.0],["2014-11-05",4.8914,5.1084,4.8914,4.9309,37450.0],["2014-11-06",4.7534,5.8579,4.7336,5.5423,424900.0],["2014-11-07",5.6409,5.8381,5.1478,5.3056,193000.0],["2014-11-10",5.4634,5.5226,5.1478,5.2267,88050.0],["2014-11-11",5.2662,6.4101,5.2464,6.1734,1039100.0],["2014-11-12",6.4693,7.2977,5.5226,5.6212,4169250.0],["2014-11-13",6.0748,6.0748,5.1281,5.4042,498400.0],["2014-11-14",5.2267,5.5423,4.9506,5.0295,198400.0],["2014-11-17",4.8717,5.0295,4.5364,4.5364,397750.0],["2014-11-18",4.6153,5.1281,4.6153,5.0098,250950.0],["2014-11-19",5.0295,5.1675,4.8125,4.9111,140600.0],["2014-11-20",4.9309,5.4042,4.8717,5.0098,286600.0],["2014-11-21",5.0295,5.3451,4.9309,5.207,208950.0],["2014-11-24",5.3056,5.6015,5.1478,5.4634,155050.0],["2014-11-25",5.5423,5.6015,5.2267,5.3845,73900.0],["2014-11-26",5.3451,5.779,5.2662,5.6409,193300.0],["2014-11-28",5.7593,5.7987,4.7336,4.7928,305150.0],["2014-12-01",4.7928,4.8125,4.497,4.6153,149050.0],["2014-12-02",4.6745,4.9506,4.635,4.8125,109200.0],["2014-12-03",4.8125,4.8914,4.5758,4.6942,52650.0],["2014-12-04",4.6942,7.6133,4.5758,7.278,9424500.0],["2014-12-05",6.9032,7.4949,5.6804,5.7987,5304200.0],["2014-12-08",5.9368,6.1143,5.3648,5.5226,893150.0],["2014-12-09",5.4437,5.7987,5.2859,5.4634,488800.0],["2014-12-10",5.4831,5.6606,5.1478,5.2267,267150.0],["2014-12-11",5.2859,5.4042,4.9309,4.9309,241100.0],["2014-12-12",4.9506,5.2662,4.852,5.1281,310300.0],["2014-12-15",5.1084,5.2267,4.635,4.8125,250050.0],["2014-12-16",4.7928,5.0689,4.7928,4.9506,261050.0],["2014-12-17",5.0689,5.207,4.7928,5.0887,168650.0],["2014-12-18",4.99,5.2859,4.9506,4.9703,124900.0],["2014-12-19",5.0295,5.3056,4.9309,5.0492,127100.0],["2014-12-22",5.0689,5.1675,5.0295,5.0492,75050.0],["2014-12-23",5.0295,5.2267,5.0098,5.0887,96900.0],["2014-12-24",5.1281,5.424,5.1084,5.4042,139100.0],["2014-12-26",5.424,5.6015,5.2859,5.4437,84450.0],["2014-12-29",5.3253,5.4634,5.2267,5.2464,65150.0],["2014-12-30",5.2859,5.2859,5.0492,5.0887,61800.0],["2014-12-31",5.0492,5.3056,4.9309,4.9309,116200.0],["2015-01-02",4.9309,5.0492,4.852,4.9506,61850.0],["2015-01-05",4.9309,4.9703,4.7336,4.9111,52550.0],["2015-01-06",4.852,4.8717,4.4575,4.5758,194200.0],["2015-01-07",4.5956,4.7731,4.5758,4.6153,54650.0],["2015-01-08",4.7534,4.7534,4.5956,4.6942,97350.0],["2015-01-09",4.6745,4.6942,4.4772,4.5758,99500.0],["2015-01-12",4.5364,4.635,4.497,4.5758,58150.0],["2015-01-13",4.7139,4.9111,4.5956,4.6153,116600.0],["2015-01-14",4.6547,4.852,4.635,4.852,54000.0],["2015-01-15",4.8323,5.2464,4.7534,5.1281,219200.0],["2015-01-16",5.1478,5.1478,4.6547,4.99,80700.0],["2015-01-20",4.9309,5.1281,4.7336,4.8717,72250.0],["2015-01-21",4.8717,5.1084,4.8717,5.0295,100500.0],["2015-01-22",5.2267,5.2267,4.7534,4.8323,56300.0],["2015-01-23",4.7928,4.9111,4.7928,4.9111,20250.0],["2015-01-26",4.9506,5.0098,4.8125,4.9506,37900.0],["2015-01-27",4.9309,4.9309,4.7534,4.7928,40200.0],["2015-01-28",4.8717,4.8717,4.7139,4.7731,15450.0],["2015-01-29",4.7534,4.8323,4.6745,4.7139,17900.0],["2015-01-30",4.5956,4.9309,4.5364,4.5364,49950.0],["2015-02-02",4.5758,5.0098,4.497,4.5364,61250.0],["2015-02-03",4.8125,4.8125,4.6153,4.7336,24500.0],["2015-02-04",4.7336,4.99,4.7336,4.9309,50950.0],["2015-02-05",4.8914,4.9703,4.8125,4.852,16800.0],["2015-02-06",4.9506,4.9506,4.7534,4.8914,29800.0],["2015-02-09",5.0492,5.0492,4.852,4.9309,68050.0],["2015-02-10",4.8323,5.0098,4.7534,4.8323,28200.0],["2015-02-11",4.8323,4.9506,4.6547,4.6745,23050.0],["2015-02-12",4.7731,4.8323,4.6942,4.8323,16650.0],["2015-02-13",4.852,4.9111,4.7139,4.852,29150.0],["2015-02-17",4.6942,4.9111,4.5956,4.6942,67150.0],["2015-02-18",4.7534,4.7928,4.5758,4.6153,34350.0],["2015-02-19",4.5956,4.6153,4.5561,4.5561,17250.0],["2015-02-20",4.5561,4.7336,4.5364,4.6153,16550.0],["2015-02-23",4.6745,4.8323,4.5364,4.7731,66250.0],["2015-02-24",4.7336,4.9506,4.7336,4.8125,44600.0],["2015-02-25",4.8323,4.8323,4.7534,4.7928,15600.0],["2015-02-26",4.7928,4.7928,4.7336,4.7731,21350.0],["2015-02-27",4.7534,4.7928,4.7336,4.7928,27550.0],["2015-03-02",4.8717,4.9506,4.7731,4.9309,44750.0],["2015-03-03",4.9703,5.0295,4.7928,4.8125,34300.0],["2015-03-04",4.8323,4.852,4.7534,4.7731,50450.0],["2015-03-05",4.7534,4.8323,4.7336,4.8125,35650.0],["2015-03-06",4.852,4.852,4.6547,4.6547,29700.0],["2015-03-09",4.6547,4.7928,4.5364,4.5561,27050.0],["2015-03-10",4.5956,4.5956,4.3786,4.3786,53900.0],["2015-03-11",4.5364,4.5956,4.3983,4.4772,37250.0],["2015-03-12",4.4378,4.5364,4.2997,4.3983,27600.0],["2015-03-13",4.3589,4.3983,4.0039,4.3392,65700.0],["2015-03-16",4.2997,4.5364,4.0433,4.0433,38150.0],["2015-03-17",3.9841,3.9841,3.353,3.5305,223200.0],["2015-03-18",3.7475,3.7475,3.3924,3.5305,61000.0],["2015-03-19",3.5502,3.5502,3.0571,3.1755,122050.0],["2015-03-20",3.2346,3.5108,3.1755,3.3333,60750.0],["2015-03-23",3.3727,6.3115,3.3727,5.7198,9847050.0],["2015-03-24",6.2721,6.4101,5.424,5.5423,3199350.0],["2015-03-25",5.4437,5.7198,4.9703,5.0492,909750.0],["2015-03-26",5.0689,5.2859,4.7534,4.8125,335700.0],["2015-03-27",4.852,5.207,4.5956,4.7336,397750.0],["2015-03-30",4.7534,5.7198,4.6745,5.1084,702950.0],["2015-03-31",5.4634,6.3115,5.2267,5.7198,3774450.0],["2015-04-01",5.5817,5.779,5.0492,5.1478,587150.0],["2015-04-02",5.3253,5.3845,5.0295,5.0492,139800.0],["2015-04-06",4.9309,5.0098,4.5956,4.7928,252300.0],["2015-04-07",4.99,5.424,4.852,5.3056,648450.0],["2015-04-08",5.2662,5.3648,4.9506,5.0492,369550.0],["2015-04-09",5.0887,5.1478,4.9703,5.0887,111900.0],["2015-04-10",5.1675,5.2662,4.9703,5.0887,147750.0],["2015-04-13",5.0887,5.6804,5.0098,5.4831,743550.0],["2015-04-14",5.5028,5.6212,5.2267,5.3451,399500.0],["2015-04-15",5.3648,5.7987,5.3253,5.562,500150.0],["2015-04-16",5.6212,5.7593,5.4634,5.5028,212550.0],["2015-04-17",5.5028,5.5028,5.1281,5.1873,226100.0],["2015-04-20",5.1675,5.424,4.8323,5.3056,248050.0],["2015-04-21",5.6015,5.6015,5.1478,5.3253,117200.0],["2015-04-22",5.3451,5.3845,5.0492,5.207,57550.0],["2015-04-23",5.1675,5.207,4.9703,5.1084,79550.0],["2015-04-24",5.0492,5.1873,4.9506,4.99,87600.0],["2015-04-27",5.0295,5.0689,4.9309,5.0295,61100.0],["2015-04-28",5.0098,5.1675,4.9506,5.0098,93150.0],["2015-04-29",5.0689,5.4831,4.852,4.9703,390000.0],["2015-04-30",4.9506,5.1675,4.7731,4.852,111950.0],["2015-05-01",4.852,4.9703,4.7139,4.7928,50450.0],["2015-05-04",4.7139,5.0295,4.6547,4.8914,182000.0],["2015-05-05",4.8323,5.0887,4.7928,4.8323,187800.0],["2015-05-06",4.9111,4.9703,4.7731,4.8717,40300.0],["2015-05-07",4.8125,5.0098,4.8125,4.8323,69800.0],["2015-05-08",4.9703,5.0887,4.8717,4.9506,108300.0],["2015-05-11",4.9703,4.9703,4.7336,4.8914,73400.0],["2015-05-12",4.8717,4.9309,4.7731,4.8323,30900.0],["2015-05-13",4.8323,5.2859,4.8323,5.1873,182400.0],["2015-05-14",5.3648,5.3648,5.0295,5.207,110800.0],["2015-05-15",5.2662,5.3253,5.0887,5.207,55700.0],["2015-05-18",5.2662,5.3451,4.8323,5.0689,105250.0],["2015-05-19",5.0098,5.1675,4.9111,4.9111,22550.0],["2015-05-20",4.8717,5.0098,4.7928,4.8125,70050.0],["2015-05-21",4.852,4.8914,4.7336,4.852,69350.0],["2015-05-22",4.7928,5.4437,4.6547,5.1676,601450.0],["2015-05-26",4.852,4.9703,4.3589,4.4181,310050.0],["2015-05-27",4.5561,4.635,4.2011,4.2603,207750.0],["2015-05-28",4.2603,4.3589,3.9447,4.2011,93500.0],["2015-05-29",4.2405,4.2405,3.9841,4.0828,55650.0],["2015-06-01",4.1419,4.1419,3.9644,3.9644,38600.0],["2015-06-02",3.9644,4.1419,3.9447,4.1222,24350.0],["2015-06-03",4.1025,4.3392,4.0433,4.28,44450.0],["2015-06-04",4.3589,4.3589,4.0433,4.1222,35350.0],["2015-06-05",4.0828,4.3392,4.063,4.1222,4500.0],["2015-06-08",4.1222,4.2997,4.1222,4.2208,13750.0],["2015-06-09",4.2208,4.2208,4.1025,4.1617,8900.0],["2015-06-10",4.1617,4.2603,4.0828,4.0828,21450.0],["2015-06-11",4.0828,4.2208,4.0236,4.063,48000.0],["2015-06-12",4.0433,4.1025,3.9841,4.1025,13200.0],["2015-06-15",4.0828,4.0828,3.9644,4.063,15050.0],["2015-06-16",4.063,4.1025,3.9841,4.0039,7250.0],["2015-06-17",4.0433,4.1814,3.9644,4.1025,39200.0],["2015-06-18",4.0433,4.1814,3.9841,4.1222,12150.0],["2015-06-19",4.1617,4.1814,4.0039,4.1222,8000.0],["2015-06-22",4.0039,4.1419,3.9841,4.0236,27300.0],["2015-06-23",4.0433,4.1025,4.0039,4.0433,17900.0],["2015-06-24",4.063,4.063,3.9841,4.0433,17700.0],["2015-06-25",3.9841,4.0433,3.8461,3.8855,34150.0],["2015-06-26",3.9644,3.9644,3.5305,3.5699,85900.0],["2015-06-29",3.5502,3.7475,3.5502,3.6291,22950.0],["2015-06-30",3.8461,3.9447,3.6094,3.8066,35650.0],["2015-07-01",3.8264,4.6942,3.6094,3.9841,699000.0],["2015-07-02",3.9447,4.063,3.6488,3.7277,92700.0],["2015-07-06",3.9644,4.3589,3.7475,4.1025,260250.0],["2015-07-07",4.0039,4.1617,3.7869,3.8461,59550.0],["2015-07-08",3.8855,4.0039,3.6686,3.7672,33650.0],["2015-07-09",3.8066,3.9841,3.7672,3.8066,24850.0],["2015-07-10",3.8461,3.8461,3.7672,3.8066,16450.0],["2015-07-13",3.8066,3.8658,3.6488,3.708,16650.0],["2015-07-14",3.7475,3.9052,3.7475,3.8264,10850.0],["2015-07-15",3.7475,3.8461,3.7475,3.7475,10750.0],["2015-07-16",3.7277,4.0236,3.708,3.8855,40450.0],["2015-07-17",3.8658,3.9447,3.7475,3.7475,22400.0],["2015-07-20",3.7672,3.925,3.7475,3.8658,19450.0],["2015-07-21",3.9447,3.9447,3.8066,3.8264,21250.0],["2015-07-22",3.7672,3.7869,3.7277,3.7277,6150.0],["2015-07-23",3.708,3.8066,3.708,3.708,17000.0],["2015-07-24",3.6686,3.6883,3.6291,3.6883,19200.0],["2015-07-27",3.5502,3.6686,3.4516,3.4516,42650.0],["2015-07-28",3.4516,4.6745,3.4319,4.28,1924350.0],["2015-07-29",4.2405,4.2997,3.8264,3.925,303750.0],["2015-07-30",3.8855,4.1814,3.5897,3.6291,449900.0],["2015-07-31",2.5049,2.5049,2.2879,2.426,3022100.0],["2015-08-03",2.4063,2.4654,2.1893,2.1893,619400.0],["2015-08-04",2.3076,2.3668,2.209,2.3274,285450.0],["2015-08-05",2.3668,2.5443,2.2682,2.4852,429400.0],["2015-08-06",2.4654,2.6035,2.2485,2.3274,624700.0],["2015-08-07",2.3471,2.3471,2.1696,2.1893,369450.0],["2015-08-10",2.2485,2.3274,2.071,2.1696,280250.0],["2015-08-11",2.0907,2.1499,2.0315,2.0315,211700.0],["2015-08-12",2.0512,2.071,1.9921,2.0512,136650.0],["2015-08-13",2.0512,2.209,1.9921,2.1301,159900.0],["2015-08-14",2.1301,2.1893,2.0512,2.1696,148750.0],["2015-08-17",2.1893,2.1893,2.0907,2.1104,113350.0],["2015-08-18",2.1104,2.1301,1.8146,1.9526,242650.0],["2015-08-19",2.1301,2.1301,1.7751,1.9329,242100.0],["2015-08-20",1.9132,1.9132,1.7554,1.8737,161300.0],["2015-08-21",1.8737,1.9526,1.7948,1.854,66800.0],["2015-08-24",1.7751,1.9723,1.6173,1.8737,100100.0],["2015-08-25",1.9132,2.071,1.8737,1.9723,301100.0],["2015-08-26",1.9921,1.9921,1.7948,1.8737,99700.0],["2015-08-27",1.8737,1.9329,1.7751,1.854,120450.0],["2015-08-28",1.8935,1.9329,1.7751,1.8935,45550.0],["2015-08-31",1.9329,2.0512,1.8935,1.9329,121150.0],["2015-09-01",1.8343,2.0118,1.8146,1.9921,76800.0],["2015-09-02",1.8737,1.8935,1.7357,1.8146,197150.0],["2015-09-03",1.7948,1.854,1.7554,1.8343,34350.0],["2015-09-04",1.7751,1.7751,1.6568,1.7751,66400.0],["2015-09-08",1.7948,1.9526,1.7948,1.9329,312350.0],["2015-09-09",2.2485,2.2485,1.8146,1.8343,946700.0],["2015-09-10",1.8343,1.9329,1.8146,1.9132,129550.0],["2015-09-11",1.9723,1.9723,1.8146,1.9329,45750.0],["2015-09-14",1.8737,1.9723,1.7948,1.8343,54200.0],["2015-09-15",1.8343,1.8343,1.7159,1.7948,93450.0],["2015-09-16",1.7357,1.8737,1.7159,1.7751,66200.0],["2015-09-17",1.7554,1.7554,1.637,1.6962,68950.0],["2015-09-18",1.6765,1.7357,1.5976,1.637,196550.0],["2015-09-21",1.6962,1.7357,1.5384,1.6173,126550.0],["2015-09-22",1.5582,1.7159,1.5384,1.6173,46700.0],["2015-09-23",1.5779,1.6765,1.5582,1.6173,19050.0],["2015-09-24",1.5779,1.5976,1.5187,1.5582,31650.0],["2015-09-25",1.5779,1.6173,1.4793,1.499,75000.0],["2015-09-28",1.5187,1.5187,1.2623,1.3806,103200.0],["2015-09-29",1.3017,1.4004,1.1242,1.3806,105900.0],["2015-09-30",1.4004,1.5187,1.3215,1.4595,85000.0],["2015-10-01",1.4793,1.4793,1.3806,1.4004,64100.0],["2015-10-02",1.4004,1.4793,1.4004,1.4595,17550.0],["2015-10-05",1.4201,1.5779,1.4201,1.5384,59700.0],["2015-10-06",1.4793,1.637,1.4793,1.5582,199950.0],["2015-10-07",1.637,1.7159,1.4201,1.4595,151500.0],["2015-10-08",1.4398,1.5384,1.3806,1.4595,65600.0],["2015-10-09",1.4793,1.4793,1.4004,1.4398,38850.0],["2015-10-12",1.4595,1.499,1.4201,1.4793,18850.0],["2015-10-13",1.4201,1.4595,1.3806,1.3806,32750.0],["2015-10-14",1.3412,1.4398,1.3412,1.4201,28850.0],["2015-10-15",1.4595,1.4595,1.3806,1.4004,21150.0],["2015-10-16",1.3806,1.4595,1.3806,1.3806,16800.0],["2015-10-19",1.4398,1.4793,1.3806,1.4201,28950.0],["2015-10-20",1.499,1.5187,1.4595,1.5187,25100.0],["2015-10-21",1.499,1.5384,1.4004,1.4398,44600.0],["2015-10-22",1.4398,1.4793,1.4004,1.4201,45550.0],["2015-10-23",1.4595,1.4595,1.3412,1.4201,58900.0],["2015-10-26",1.3806,1.4201,1.3412,1.3609,7450.0],["2015-10-27",1.3609,1.3806,1.2623,1.3215,33300.0],["2015-10-28",1.2623,1.3609,1.1834,1.3412,42800.0],["2015-10-29",1.3412,1.4004,1.282,1.4004,40100.0],["2015-10-30",1.4201,1.4201,1.282,1.4004,32300.0],["2015-11-02",1.4201,1.4201,1.3412,1.3806,22300.0],["2015-11-03",1.4004,1.4004,1.3412,1.3412,20950.0],["2015-11-04",1.3609,1.4004,1.3412,1.3806,21700.0],["2015-11-05",1.3806,1.4004,1.3412,1.4004,19350.0],["2015-11-06",1.4004,1.4004,1.3215,1.4004,28450.0],["2015-11-09",1.3215,1.3806,1.282,1.3017,29100.0],["2015-11-10",1.282,1.3609,1.2031,1.2426,64700.0],["2015-11-11",1.3017,1.3215,1.2031,1.2229,59850.0],["2015-11-12",1.2031,1.282,1.2031,1.282,64150.0],["2015-11-13",1.3609,1.3806,1.2229,1.2229,8400.0],["2015-11-16",1.2426,1.4201,1.2426,1.3806,49350.0],["2015-11-17",1.3609,1.3806,1.3017,1.3017,38700.0],["2015-11-18",1.0848,1.1242,0.7889,0.8678,598900.0],["2015-11-19",0.8876,0.9073,0.7889,0.8481,126750.0],["2015-11-20",0.8678,0.9073,0.8678,0.8876,30800.0],["2015-11-23",0.9073,0.927,0.8481,0.9073,72550.0],["2015-11-24",0.9073,1.0256,0.9073,0.9467,380850.0],["2015-11-25",0.9862,0.9862,0.8678,0.8876,42650.0],["2015-11-27",0.8876,0.9862,0.8678,0.9467,60850.0],["2015-11-30",0.927,0.9467,0.8678,0.9467,27150.0],["2015-12-01",0.8876,1.0059,0.8876,0.9862,214150.0],["2015-12-02",0.9862,1.0651,0.9073,0.9665,36950.0],["2015-12-03",0.8678,0.9073,0.8678,0.9073,13200.0],["2015-12-04",0.8876,0.9073,0.8481,0.8481,71800.0],["2015-12-07",0.8481,0.8876,0.8284,0.8876,37250.0],["2015-12-08",0.8876,0.8876,0.8284,0.8876,27550.0],["2015-12-09",0.9073,0.9073,0.8481,0.8876,21100.0],["2015-12-10",0.8678,0.8678,0.8284,0.8678,33100.0],["2015-12-11",0.8678,0.8876,0.8284,0.8876,52950.0],["2015-12-14",0.8481,0.8481,0.8087,0.8087,198000.0],["2015-12-15",0.8087,0.8284,0.7889,0.7889,64150.0],["2015-12-16",0.7889,0.8876,0.7889,0.8284,144450.0],["2015-12-17",0.8481,0.8481,0.8087,0.8087,63550.0],["2015-12-18",0.8284,0.8481,0.8087,0.8087,16200.0],["2015-12-21",0.8087,0.8284,0.7889,0.7889,158750.0],["2015-12-22",0.7889,0.7889,0.71,0.7692,129850.0],["2015-12-23",0.7692,0.7889,0.7298,0.7692,9750.0],["2015-12-24",0.7692,0.7692,0.7298,0.7495,50750.0],["2015-12-28",0.7495,0.7495,0.71,0.71,126200.0],["2015-12-29",0.7298,0.7298,0.6903,0.6903,116100.0],["2015-12-30",0.71,0.7495,0.6706,0.7298,160500.0],["2015-12-31",0.71,0.7495,0.6706,0.71,194500.0],["2016-01-04",0.7495,0.7495,0.6903,0.71,7500.0],["2016-01-05",0.6903,0.7692,0.6706,0.7298,61700.0],["2016-01-06",0.7298,0.7298,0.6706,0.6706,116600.0],["2016-01-07",0.6903,0.6903,0.5917,0.6903,65700.0],["2016-01-08",0.7298,0.7298,0.6312,0.6312,79350.0],["2016-01-11",0.6312,0.6509,0.6114,0.6114,23550.0],["2016-01-12",0.6312,0.6706,0.5917,0.6312,36350.0],["2016-01-13",0.6312,0.6312,0.5523,0.6114,43700.0],["2016-01-14",0.5325,0.6312,0.5325,0.5917,58150.0],["2016-01-15",0.6312,0.6312,0.572,0.5917,21950.0],["2016-01-19",0.5325,0.6509,0.5325,0.5917,68050.0],["2016-01-20",0.6312,0.6312,0.572,0.6312,141950.0],["2016-01-21",0.5325,0.6312,0.5325,0.5917,117700.0],["2016-01-22",0.572,0.6509,0.572,0.6509,50600.0],["2016-01-25",0.6312,0.6509,0.5917,0.6312,97500.0],["2016-01-26",0.6312,0.6312,0.6114,0.6114,16200.0],["2016-01-27",0.6312,0.6312,0.6114,0.6114,20500.0],["2016-01-28",0.5917,0.6509,0.5523,0.5523,32750.0],["2016-01-29",0.572,0.6509,0.5523,0.5917,16200.0],["2016-02-01",0.5917,0.6312,0.5523,0.5917,1450.0],["2016-02-02",0.572,0.6114,0.572,0.572,41600.0],["2016-02-03",0.5917,0.6312,0.572,0.6114,81950.0],["2016-02-04",0.6312,0.6312,0.5917,0.6114,135550.0],["2016-02-05",0.6114,0.6509,0.6114,0.6312,89900.0],["2016-02-08",0.6312,0.6509,0.6114,0.6114,38100.0],["2016-02-09",0.6114,0.6509,0.6114,0.6312,11850.0],["2016-02-10",0.6312,0.6509,0.6312,0.6509,20750.0],["2016-02-11",0.5523,0.6509,0.5523,0.6312,5000.0],["2016-02-12",0.6509,0.6509,0.6114,0.6312,25600.0],["2016-02-16",0.5917,0.6509,0.572,0.6509,25250.0],["2016-02-17",0.6509,0.6509,0.572,0.6509,6600.0],["2016-02-18",0.6114,0.8284,0.6114,0.7298,77100.0],["2016-02-19",0.7298,0.7298,0.6509,0.71,10400.0],["2016-02-22",0.6903,0.71,0.6312,0.6903,18600.0],["2016-02-23",0.6903,0.71,0.6114,0.6903,8550.0],["2016-02-24",0.6903,0.6903,0.6509,0.6903,28650.0],["2016-02-25",0.6903,0.71,0.6312,0.71,30050.0],["2016-02-26",0.6706,0.71,0.6312,0.71,12050.0],["2016-02-29",0.6706,0.71,0.6706,0.6903,12800.0],["2016-03-01",0.71,0.7298,0.6903,0.71,32900.0],["2016-03-02",0.7889,0.7889,0.6706,0.7495,45250.0],["2016-03-03",0.7692,0.7692,0.71,0.7692,104450.0],["2016-03-04",0.7889,0.9073,0.7692,0.9073,96400.0],["2016-03-07",0.927,0.9467,0.8087,0.8087,186800.0],["2016-03-08",0.8678,0.927,0.71,0.8481,59450.0],["2016-03-09",0.8481,0.9073,0.7889,0.8284,12100.0],["2016-03-10",0.7692,0.8481,0.7692,0.8481,7250.0],["2016-03-11",0.8087,0.8284,0.7889,0.8087,15300.0],["2016-03-14",0.8481,0.8678,0.7495,0.7889,28050.0],["2016-03-15",0.7692,0.8087,0.7298,0.7298,17150.0],["2016-03-16",0.71,0.7495,0.6312,0.71,107100.0],["2016-03-17",0.6903,0.71,0.6509,0.71,61150.0],["2016-03-18",0.71,0.7495,0.6509,0.7298,61450.0],["2016-03-21",0.7298,0.8284,0.6903,0.8087,44750.0],["2016-03-22",0.8284,0.8284,0.7889,0.7889,6050.0],["2016-03-23",0.8284,0.8284,0.7495,0.8087,5800.0],["2016-03-24",0.7495,0.8284,0.7495,0.7692,1300.0],["2016-03-28",0.71,0.7495,0.6903,0.7495,26050.0],["2016-03-29",0.71,0.8284,0.71,0.7298,2300.0],["2016-03-30",0.71,0.8087,0.71,0.7692,11250.0],["2016-03-31",0.8087,0.8284,0.7495,0.7889,16900.0],["2016-04-01",0.8284,0.8678,0.7692,0.8481,34250.0],["2016-04-04",0.8284,0.8481,0.71,0.71,34900.0],["2016-04-05",0.7889,0.8087,0.7298,0.7889,22500.0],["2016-04-06",0.8087,0.8284,0.7692,0.8284,61600.0],["2016-04-07",0.8284,0.8876,0.8284,0.8678,63600.0],["2016-04-08",0.8678,0.8678,0.8087,0.8087,27000.0],["2016-04-11",0.8678,0.8876,0.8284,0.8481,39100.0],["2016-04-12",0.8876,0.8876,0.8284,0.8678,18350.0],["2016-04-13",0.8678,0.8678,0.8678,0.8678,8200.0],["2016-04-14",0.8481,0.8876,0.8284,0.8876,23500.0],["2016-04-15",0.8284,0.8678,0.7495,0.7889,40250.0],["2016-04-18",0.8481,0.8481,0.71,0.7692,39050.0],["2016-04-19",0.71,0.8087,0.71,0.7495,22750.0],["2016-04-20",0.7889,0.8678,0.71,0.71,65200.0],["2016-04-21",0.71,0.8481,0.71,0.7692,37750.0],["2016-04-22",0.7692,0.7889,0.7298,0.7889,22850.0],["2016-04-25",0.7692,0.8481,0.71,0.7495,54400.0],["2016-04-26",0.71,0.8087,0.71,0.71,31400.0],["2016-04-27",0.7298,0.8087,0.7298,0.7889,20150.0],["2016-04-28",0.8087,0.8087,0.71,0.7692,22200.0],["2016-04-29",0.7298,0.8087,0.7298,0.7495,12300.0],["2016-05-02",0.7495,0.8087,0.7495,0.7692,14800.0],["2016-05-03",0.7889,0.8087,0.7692,0.8087,10100.0],["2016-05-04",0.8087,0.8284,0.7495,0.8284,22800.0],["2016-05-05",0.8284,0.8284,0.7495,0.8284,10850.0],["2016-05-06",0.8284,0.8284,0.71,0.7298,10350.0],["2016-05-09",0.7692,0.7889,0.7495,0.7495,13350.0],["2016-05-10",0.7495,0.7889,0.7495,0.7889,19400.0],["2016-05-11",0.7889,0.7889,0.7692,0.7692,7000.0],["2016-05-12",0.7692,0.7889,0.7298,0.7889,8600.0],["2016-05-13",0.7889,0.7889,0.7889,0.7889,50.0],["2016-05-16",0.7889,0.7889,0.7298,0.7298,15800.0],["2016-05-17",0.7298,0.7889,0.71,0.7495,17300.0],["2016-05-18",0.7495,0.7889,0.7298,0.7298,31250.0],["2016-05-19",0.7889,0.8481,0.7298,0.8284,237000.0],["2016-05-20",0.8284,0.8284,0.7298,0.8284,107900.0],["2016-05-23",0.8284,0.8284,0.7495,0.7692,28100.0],["2016-05-24",0.7298,0.7889,0.7298,0.7692,20750.0],["2016-05-25",0.7692,1.0059,0.7298,0.8284,652500.0],["2016-05-26",0.8678,0.8678,0.7495,0.8284,74050.0],["2016-05-27",0.8481,0.8876,0.7889,0.8284,162950.0],["2016-05-31",0.8087,0.8284,0.7692,0.8087,35850.0],["2016-06-01",0.7889,0.8481,0.7889,0.8284,69000.0],["2016-06-02",0.8481,0.9665,0.8284,0.8876,276450.0],["2016-06-03",0.9073,0.9073,0.8284,0.8481,28750.0],["2016-06-06",0.8678,0.9467,0.8284,0.9073,89350.0],["2016-06-07",0.9467,1.7554,0.9467,1.2229,1785950.0],["2016-06-08",1.1637,1.4398,1.144,1.3412,783200.0],["2016-06-09",1.4201,1.6765,1.2031,1.3806,517200.0],["2016-06-10",1.4201,1.4201,1.2229,1.3806,152050.0],["2016-06-13",1.3609,1.3806,1.2229,1.2426,76200.0],["2016-06-14",1.2426,1.2426,1.1242,1.144,116600.0],["2016-06-15",1.1834,1.3215,1.1834,1.2623,141250.0],["2016-06-16",1.3215,1.3412,1.2031,1.2031,56750.0],["2016-06-17",1.2031,1.282,1.1637,1.2426,61950.0],["2016-06-20",1.2031,1.282,1.2031,1.2229,20150.0],["2016-06-21",1.2031,1.2623,1.1834,1.1834,8950.0],["2016-06-22",1.2229,1.2623,1.1637,1.1637,11400.0],["2016-06-23",1.1834,1.2426,1.144,1.2229,44950.0],["2016-06-24",1.1242,1.2031,1.0848,1.1242,79800.0],["2016-06-27",1.1242,1.1834,1.0059,1.1242,53100.0],["2016-06-28",1.1637,1.1637,1.0256,1.0848,20200.0],["2016-06-29",1.1045,1.1242,1.0256,1.0651,7800.0],["2016-06-30",1.0848,1.2031,1.0848,1.1637,57700.0],["2016-07-01",1.1242,1.2031,1.0848,1.0848,13900.0],["2016-07-05",1.1242,1.2426,1.1242,1.1637,59850.0],["2016-07-06",1.1637,1.2623,1.1637,1.2426,58900.0],["2016-07-07",1.2031,1.282,1.2031,1.282,29900.0],["2016-07-08",1.3215,1.6765,1.1834,1.3412,948700.0],["2016-07-11",1.3806,1.4595,1.3609,1.3609,99600.0],["2016-07-12",1.4398,1.4398,1.3412,1.4201,44450.0],["2016-07-13",1.4201,1.4595,1.4004,1.4004,48000.0],["2016-07-14",1.4398,1.4595,1.3609,1.4201,37800.0],["2016-07-15",1.4201,1.5582,1.3806,1.4595,126750.0],["2016-07-18",1.4793,1.5582,1.3609,1.4793,46400.0],["2016-07-19",1.4201,1.4595,1.4201,1.4201,33000.0],["2016-07-20",1.4595,1.5187,1.3806,1.4398,40600.0],["2016-07-21",1.4793,1.4793,1.3412,1.4595,60350.0],["2016-07-22",1.4595,1.4595,1.3609,1.3806,37800.0],["2016-07-25",1.3412,1.3412,1.1637,1.1834,157450.0],["2016-07-26",1.282,1.282,1.1637,1.1637,26800.0],["2016-07-27",1.1637,1.282,1.1637,1.1834,19350.0],["2016-07-28",1.5384,1.5384,1.144,1.1637,209650.0],["2016-07-29",1.2031,1.2623,1.1834,1.2031,17850.0],["2016-08-01",1.2031,1.2623,1.2031,1.2229,29050.0],["2016-08-02",1.2426,1.2426,1.1637,1.1637,24400.0],["2016-08-03",1.1834,1.2426,1.1637,1.1834,42300.0],["2016-08-04",1.3017,1.3017,1.1242,1.2623,52300.0],["2016-08-05",1.282,1.3017,1.2031,1.2623,12950.0],["2016-08-08",1.1834,1.1834,1.1242,1.144,116000.0],["2016-08-09",1.1834,1.1834,1.1242,1.1242,27400.0],["2016-08-10",1.144,1.1834,1.1242,1.1242,46300.0],["2016-08-11",1.0848,1.1242,1.0256,1.0848,48050.0],["2016-08-12",1.0651,1.0848,1.0453,1.0848,11800.0],["2016-08-15",1.1045,1.144,1.1045,1.1045,24250.0],["2016-08-16",1.0848,1.1834,1.0848,1.144,15000.0],["2016-08-17",1.1045,1.1637,1.0848,1.1242,7950.0],["2016-08-18",1.144,1.1637,1.1242,1.1637,18800.0],["2016-08-19",1.1637,1.1834,1.1637,1.1637,10500.0],["2016-08-22",1.1834,1.1834,1.1242,1.1242,41800.0],["2016-08-23",1.4793,1.5582,1.1242,1.1834,1430900.0],["2016-08-24",1.2031,1.2229,1.144,1.1834,141700.0],["2016-08-25",1.2031,1.2426,1.144,1.1637,54350.0],["2016-08-26",1.1834,1.2031,1.1045,1.1242,88050.0],["2016-08-29",1.1242,1.2229,1.1242,1.144,46850.0],["2016-08-30",1.1834,1.2229,1.1242,1.1637,56300.0],["2016-08-31",1.1242,1.1637,1.1242,1.1637,15400.0],["2016-09-01",1.1834,1.1834,1.1242,1.1637,11550.0],["2016-09-02",1.1242,1.1834,1.1242,1.1637,17150.0],["2016-09-06",1.2229,1.2229,1.1242,1.144,57850.0],["2016-09-07",1.1637,1.1637,1.1242,1.1242,40500.0],["2016-09-08",1.1242,1.1242,1.1045,1.1242,23200.0],["2016-09-09",1.1045,1.1242,0.9862,1.0848,72050.0],["2016-09-12",1.2031,1.2031,1.1045,1.1242,35200.0],["2016-09-13",1.1242,1.1242,1.0453,1.0848,32550.0],["2016-09-14",0.7791,1.0651,0.7791,0.9171,448600.0],["2016-09-15",1.2327,1.2623,1.0256,1.1144,847400.0],["2016-09-16",1.0848,1.1538,1.0651,1.1045,123000.0],["2016-09-19",1.1341,1.2031,1.0848,1.1341,71600.0],["2016-09-20",1.1341,1.144,1.1045,1.1242,30700.0],["2016-09-21",1.1144,1.1834,1.0848,1.1735,210000.0],["2016-09-22",1.1735,1.2229,1.1341,1.1538,68800.0],["2016-09-23",1.1834,1.1834,1.1242,1.144,30700.0],["2016-09-26",1.144,1.144,1.1045,1.1341,67100.0],["2016-09-27",1.144,1.1538,1.1045,1.1538,34600.0],["2016-09-28",1.1933,1.1933,1.144,1.1735,43100.0],["2016-09-29",1.1538,1.1538,1.1045,1.1341,52000.0],["2016-09-30",1.1144,1.1341,1.0651,1.0848,63100.0],["2016-10-03",1.0651,1.0848,1.0355,1.0848,49400.0],["2016-10-04",1.0552,1.0749,1.0256,1.0552,18000.0],["2016-10-05",1.0256,1.0552,1.0256,1.0256,35300.0],["2016-10-06",1.0848,1.0848,1.0256,1.0256,58000.0],["2016-10-07",1.0355,1.0749,1.0256,1.0749,10800.0],["2016-10-10",1.0552,1.0651,1.0355,1.0552,26800.0],["2016-10-11",1.0651,1.0651,1.0355,1.0355,2000.0],["2016-10-12",1.0355,1.0552,1.0355,1.0552,4700.0],["2016-10-13",1.0453,1.0552,1.0355,1.0552,19100.0],["2016-10-14",1.0651,1.0651,0.9862,1.0158,39600.0],["2016-10-17",1.0158,1.0256,0.9763,1.0158,15800.0],["2016-10-18",1.0059,1.0158,0.9763,0.9862,6500.0],["2016-10-19",0.9862,1.0256,0.9862,1.0059,4100.0],["2016-10-20",1.0158,1.0355,1.0059,1.0059,19800.0],["2016-10-21",1.0158,1.0453,1.0158,1.0453,8200.0],["2016-10-24",1.0552,1.0552,1.0453,1.0453,12900.0],["2016-10-25",1.1045,1.1242,1.0059,1.1045,78900.0],["2016-10-26",1.1242,1.2327,1.1242,1.1933,280400.0],["2016-10-27",1.1933,1.2722,1.1933,1.2623,140600.0],["2016-10-28",1.2623,1.2722,1.0848,1.1637,116400.0],["2016-10-31",1.213,1.213,1.0848,1.0848,18100.0],["2016-11-01",1.1144,1.144,1.0749,1.1242,48100.0],["2016-11-02",1.1538,1.2426,1.0158,1.2327,134900.0],["2016-11-03",1.2426,1.2426,1.1144,1.1735,89600.0],["2016-11-04",1.1045,1.2031,1.0453,1.1834,168700.0],["2016-11-07",1.144,1.2031,1.1341,1.1637,38900.0],["2016-11-08",1.0848,1.1933,1.0651,1.1144,65800.0],["2016-11-09",1.0749,1.1341,1.0749,1.1045,42500.0],["2016-11-10",1.0947,1.1538,1.0947,1.1242,64400.0],["2016-11-11",1.144,1.213,1.1144,1.1834,89900.0],["2016-11-14",1.1637,1.2327,1.1637,1.213,26500.0],["2016-11-15",1.2524,1.2623,1.1933,1.2623,84800.0],["2016-11-16",1.213,1.2623,1.213,1.2426,16300.0],["2016-11-17",1.2623,1.2623,1.1637,1.1933,116000.0],["2016-11-18",1.213,1.2623,1.1538,1.2229,40400.0],["2016-11-21",1.1045,1.2524,1.1045,1.1834,11500.0],["2016-11-22",1.1637,1.213,1.1242,1.1242,15100.0],["2016-11-23",1.1242,1.1735,1.1242,1.1538,20800.0],["2016-11-25",1.144,1.1538,1.0947,1.1341,25300.0],["2016-11-28",1.1045,1.2524,1.1045,1.1538,126600.0],["2016-11-29",1.1735,1.1735,1.0947,1.1242,75700.0],["2016-11-30",1.1735,1.2031,1.1538,1.1538,25900.0],["2016-12-01",1.1933,1.1933,1.1735,1.1834,6000.0],["2016-12-02",1.1735,1.1735,1.1341,1.1341,13200.0],["2016-12-05",1.1242,1.1637,1.1242,1.1637,3700.0],["2016-12-06",1.1637,1.1735,1.144,1.1735,2400.0],["2016-12-07",1.1735,1.1735,1.144,1.1538,8500.0],["2016-12-08",1.144,1.2327,1.1144,1.1538,50700.0],["2016-12-09",1.1637,1.1637,1.144,1.144,13400.0],["2016-12-12",1.1341,1.1637,1.1341,1.1538,12700.0],["2016-12-13",1.144,1.144,1.1045,1.1045,20000.0],["2016-12-14",1.1144,1.1144,1.1045,1.1045,25500.0],["2016-12-15",1.0848,1.1242,1.0848,1.0947,45100.0],["2016-12-16",1.1144,1.1242,1.0947,1.1144,6700.0],["2016-12-19",1.1045,1.1242,1.1045,1.1242,9700.0],["2016-12-20",1.1242,1.1242,1.1045,1.1045,2700.0],["2016-12-21",1.0947,1.1045,1.0848,1.1045,28700.0],["2016-12-22",1.1045,1.1045,1.0453,1.0552,30400.0],["2016-12-23",1.0453,1.0651,1.0355,1.0355,23600.0],["2016-12-27",1.0355,1.4497,1.0158,1.1735,2601000.0],["2016-12-28",1.2327,1.2623,1.1637,1.2327,503100.0],["2016-12-29",1.1735,1.2327,1.1538,1.1637,181900.0],["2016-12-30",1.1637,1.1834,1.0749,1.144,182200.0],["2017-01-03",1.1933,1.213,1.144,1.213,61600.0],["2017-01-04",1.2229,1.2327,1.1933,1.213,60700.0],["2017-01-05",1.2229,1.3017,1.2031,1.2327,413100.0],["2017-01-06",1.2426,1.282,1.213,1.2524,89300.0],["2017-01-09",1.2524,1.282,1.213,1.2426,28600.0],["2017-01-10",1.2426,1.2524,1.2229,1.2524,25900.0],["2017-01-11",1.2426,1.2524,1.1834,1.2524,33100.0],["2017-01-12",1.2327,1.2327,1.1637,1.2229,19700.0],["2017-01-13",1.2031,1.2327,1.1834,1.213,12000.0],["2017-01-17",1.213,1.2919,1.1637,1.2031,261300.0],["2017-01-18",1.213,1.213,1.1637,1.1834,1354400.0],["2017-01-19",1.1538,1.2426,1.1538,1.213,50200.0],["2017-01-20",1.213,1.2229,1.1933,1.213,35300.0],["2017-01-23",1.213,1.2426,1.213,1.213,33400.0],["2017-01-24",1.2229,1.2426,1.2229,1.2327,17600.0],["2017-01-25",1.2524,1.3313,1.2426,1.3313,1070700.0],["2017-01-26",1.3412,1.3412,1.2327,1.282,639400.0],["2017-01-27",1.2722,1.282,1.2623,1.2722,81900.0],["2017-01-30",1.282,1.3412,1.2229,1.2426,378900.0],["2017-01-31",1.2426,1.2426,1.2031,1.2229,85700.0],["2017-02-01",1.2327,1.2524,1.2327,1.2524,35700.0],["2017-02-02",1.2327,1.2722,1.2229,1.2426,57700.0],["2017-02-03",1.2524,1.2722,1.2426,1.2623,39200.0],["2017-02-06",1.2623,1.2722,1.2327,1.2623,43000.0],["2017-02-07",1.2623,1.2623,1.2327,1.2426,43200.0],["2017-02-08",1.2327,1.2426,1.2327,1.2327,41900.0],["2017-02-09",1.2426,1.2426,1.2031,1.2229,91100.0],["2017-02-10",1.213,1.2327,1.213,1.2327,22400.0],["2017-02-13",1.2229,1.282,1.2229,1.2722,124000.0],["2017-02-14",1.282,1.3017,1.2426,1.2426,194400.0],["2017-02-15",1.2722,1.282,1.213,1.2426,444300.0],["2017-02-16",1.282,1.282,1.2327,1.2426,1789500.0],["2017-02-17",1.2623,1.2623,1.2426,1.2426,30200.0],["2017-02-21",1.2524,1.282,1.2426,1.2623,41800.0],["2017-02-22",1.2722,1.3017,1.2327,1.2327,82400.0],["2017-02-23",1.2426,1.2426,1.2031,1.2229,70100.0],["2017-02-24",1.2229,1.2327,1.1933,1.2031,122000.0],["2017-02-27",1.1933,1.2327,1.1933,1.213,41600.0],["2017-02-28",1.2426,1.2426,1.1538,1.1538,153900.0],["2017-03-01",1.1834,1.1933,1.1538,1.1933,21300.0],["2017-03-02",1.3313,1.3806,1.1933,1.2031,699400.0],["2017-03-03",1.213,1.2327,1.2031,1.2031,61500.0],["2017-03-06",1.2031,1.2031,1.1538,1.1538,89600.0],["2017-03-07",1.1538,1.1637,1.1242,1.1341,149500.0],["2017-03-08",1.1045,1.1538,1.1045,1.1242,48700.0],["2017-03-09",1.1538,1.1538,1.1144,1.144,30300.0],["2017-03-10",1.1637,1.1637,1.1341,1.144,21800.0],["2017-03-13",1.144,1.1637,1.1144,1.1242,63200.0],["2017-03-14",1.1242,1.144,1.1242,1.1341,43700.0],["2017-03-15",1.1242,1.1538,1.1242,1.144,45400.0],["2017-03-16",1.1538,1.2031,1.1538,1.1834,67100.0],["2017-03-17",1.1933,1.1933,1.1538,1.1834,45700.0],["2017-03-20",1.1834,1.2327,1.1834,1.213,94100.0],["2017-03-21",1.2031,1.2229,1.1834,1.213,90300.0],["2017-03-22",1.1242,1.2229,1.1144,1.1933,54200.0],["2017-03-23",1.1834,1.1933,1.1834,1.1834,37800.0],["2017-03-24",1.1834,1.1933,1.1735,1.1735,21300.0],["2017-03-27",1.1637,1.2327,1.1242,1.1341,91900.0],["2017-03-28",1.144,1.1735,1.1242,1.1242,56100.0],["2017-03-29",1.1341,1.1341,1.0651,1.1045,172900.0],["2017-03-30",1.0947,1.2426,1.0749,1.1144,741600.0],["2017-03-31",1.1538,1.1538,1.0848,1.1045,115300.0],["2017-04-03",1.1045,1.1735,1.1045,1.144,130100.0],["2017-04-04",1.1637,1.1637,1.144,1.1637,60000.0],["2017-04-05",1.1538,1.1637,1.1341,1.144,25500.0],["2017-04-06",1.1341,1.1341,1.0947,1.1341,117800.0],["2017-04-07",1.1045,1.1637,1.1045,1.144,102100.0],["2017-04-10",1.1341,1.144,1.1242,1.144,12500.0],["2017-04-11",1.1045,1.1637,1.1045,1.1144,49500.0],["2017-04-12",1.1341,1.1341,1.0947,1.1045,57600.0],["2017-04-13",1.1341,1.1341,1.1045,1.1045,26400.0],["2017-04-17",1.1045,1.1045,1.0848,1.0848,73100.0],["2017-04-18",1.0848,1.0848,0.9862,1.0256,132600.0],["2017-04-19",1.0651,1.0947,1.0256,1.0749,85200.0],["2017-04-20",1.0552,1.1538,1.0355,1.1242,123400.0],["2017-04-21",1.1341,1.1341,1.0552,1.1242,18800.0],["2017-04-24",1.1045,1.1538,1.0848,1.144,96900.0],["2017-04-25",1.1538,1.1538,1.1144,1.1242,35600.0],["2017-04-26",1.144,1.1538,1.1242,1.144,62500.0],["2017-04-27",1.144,1.144,1.1242,1.1341,8000.0],["2017-04-28",1.1538,1.1933,1.1144,1.1834,66200.0],["2017-05-01",1.1933,1.1933,1.1144,1.1144,13000.0],["2017-05-02",1.1144,1.1735,1.1144,1.1637,57900.0],["2017-05-03",1.144,1.1735,1.1144,1.1538,24200.0],["2017-05-04",1.1735,1.1735,1.144,1.144,500.0],["2017-05-05",1.1637,1.1637,1.1144,1.144,29500.0],["2017-05-08",1.144,1.1637,1.144,1.144,12200.0],["2017-05-09",1.1637,1.1637,1.1144,1.1341,15000.0],["2017-05-10",1.1637,1.1637,1.1341,1.1341,22100.0],["2017-05-11",1.1341,1.1341,1.1144,1.1144,4200.0],["2017-05-12",1.1341,1.144,1.1341,1.1341,19900.0],["2017-05-15",1.1341,1.1538,1.1341,1.1341,11400.0],["2017-05-16",1.144,1.144,1.1144,1.1144,16100.0],["2017-05-17",1.1045,1.1045,1.0552,1.0749,84300.0],["2017-05-18",1.0749,1.0848,1.0749,1.0749,21500.0],["2017-05-19",1.1045,1.1242,1.0848,1.0848,27600.0],["2017-05-22",1.0749,1.1538,1.0749,1.144,88200.0],["2017-05-23",1.144,1.2722,1.144,1.2229,313400.0],["2017-05-24",1.43,1.5582,1.3511,1.3609,2357200.0],["2017-05-25",1.3806,1.4497,1.3609,1.4004,375000.0],["2017-05-26",1.3905,1.5582,1.3905,1.499,607900.0],["2017-05-30",1.499,1.499,1.3511,1.43,258800.0],["2017-05-31",1.43,1.4497,1.4004,1.4398,100000.0],["2017-06-01",1.4398,1.6173,1.43,1.5877,1314200.0],["2017-06-02",1.7455,1.7455,1.5187,1.5779,328100.0],["2017-06-05",1.568,1.568,1.5088,1.5582,116600.0],["2017-06-06",1.568,1.5779,1.5384,1.5779,90100.0],["2017-06-07",1.568,1.6173,1.5483,1.5779,225000.0],["2017-06-08",1.5582,1.7653,1.5582,1.7258,628800.0],["2017-06-09",1.7455,1.7948,1.6272,1.6469,534800.0],["2017-06-12",1.6272,1.6666,1.5877,1.5976,170400.0],["2017-06-13",1.5877,1.6173,1.5483,1.6075,147700.0],["2017-06-14",1.6173,1.6173,1.5483,1.5976,149300.0],["2017-06-15",1.5779,1.5779,1.5483,1.5582,39700.0],["2017-06-16",1.5877,1.6765,1.568,1.637,149100.0],["2017-06-19",1.6666,1.7258,1.6272,1.7061,116600.0],["2017-06-20",1.7159,1.7258,1.6765,1.6765,39700.0],["2017-06-21",1.6765,1.6765,1.6469,1.6666,46400.0],["2017-06-22",1.6666,1.6666,1.6568,1.6568,57900.0],["2017-06-23",1.6469,1.7061,1.637,1.6962,34300.0],["2017-06-26",1.6765,1.8244,1.6666,1.7751,641000.0],["2017-06-27",1.7948,1.8343,1.7061,1.785,261300.0],["2017-06-28",1.8244,1.9329,1.7357,1.9132,583700.0],["2017-06-29",1.9329,1.9329,1.7061,1.7258,350400.0],["2017-06-30",1.8146,1.8146,1.7357,1.7751,73900.0],["2017-07-03",1.8441,1.8737,1.785,1.8047,75400.0],["2017-07-05",1.8343,1.8737,1.7948,1.8343,104100.0],["2017-07-06",1.8737,2.1104,1.8244,1.9921,843700.0],["2017-07-07",2.0019,2.2288,2.0019,2.1696,1046200.0],["2017-07-10",2.2189,2.2189,1.9822,2.1203,346400.0],["2017-07-11",2.1696,2.1696,2.0315,2.1005,211800.0],["2017-07-12",2.0611,2.1893,2.0414,2.071,102600.0],["2017-07-13",2.1104,2.3175,2.1005,2.1794,596500.0],["2017-07-14",2.1499,2.209,2.0808,2.1203,303300.0],["2017-07-17",2.1203,2.209,1.8836,2.0414,318800.0],["2017-07-18",2.0414,2.0808,1.9822,2.0315,111700.0],["2017-07-19",2.0808,2.0907,1.9723,2.0217,170500.0],["2017-07-20",2.1203,2.1203,2.0512,2.071,124200.0],["2017-07-21",2.0808,2.1005,2.0315,2.071,106200.0],["2017-07-24",2.0907,2.0907,1.9921,2.071,100300.0],["2017-07-25",2.1005,2.1696,2.0217,2.14,147200.0],["2017-07-26",2.1696,2.1893,2.0808,2.1301,95900.0],["2017-07-27",2.1597,2.1597,2.0315,2.0808,82800.0],["2017-07-28",2.0808,2.1499,2.0512,2.071,64500.0],["2017-07-31",2.0808,2.14,1.9723,2.0414,107500.0],["2017-08-01",2.0808,2.0808,2.0019,2.0315,70400.0],["2017-08-02",2.0019,2.0414,1.9625,1.9723,124800.0],["2017-08-03",2.0019,2.0019,1.8935,1.9625,131800.0],["2017-08-04",1.9723,1.9723,1.8737,1.9625,103500.0],["2017-08-07",1.9132,1.9723,1.854,1.8639,109200.0],["2017-08-08",1.8737,1.923,1.8244,1.8737,52800.0],["2017-08-09",1.9033,1.9329,1.8244,1.9132,134400.0],["2017-08-10",2.1696,2.3175,2.0019,2.0217,1791300.0],["2017-08-11",1.9921,2.1893,1.9723,2.14,416100.0],["2017-08-14",2.1794,2.2386,2.1301,2.2288,400200.0],["2017-08-15",2.2189,2.2386,2.14,2.1893,134800.0],["2017-08-16",2.5049,2.5147,2.2583,2.3372,2791500.0],["2017-08-17",2.357,2.6923,2.3372,2.6429,1821000.0],["2017-08-18",2.6725,2.8007,2.5838,2.6429,953300.0],["2017-08-21",2.426,2.6528,2.3274,2.6429,1009200.0],["2017-08-22",2.6627,2.712,2.5641,2.7021,396400.0],["2017-08-23",2.712,3.1558,2.6232,3.067,2067200.0],["2017-08-24",3.1064,3.1952,2.9092,2.9388,1128500.0],["2017-08-25",2.9684,3.1064,2.9289,2.9585,764700.0],["2017-08-28",2.9881,3.0571,2.8796,2.9388,675600.0],["2017-08-29",2.9585,3.1853,2.8994,2.998,1397100.0],["2017-08-30",3.0473,3.1262,3.0078,3.0571,607100.0],["2017-08-31",3.0571,3.136,3.0078,3.0374,402200.0],["2017-09-01",3.067,3.0966,2.9092,3.0078,531300.0],["2017-09-05",2.9881,2.9881,2.6331,2.7909,1930000.0],["2017-09-06",2.7909,2.8599,2.7909,2.8205,308300.0],["2017-09-07",2.8007,2.8205,2.7021,2.7514,234100.0],["2017-09-08",2.7218,2.7514,2.6725,2.712,215600.0],["2017-09-11",2.712,2.7909,2.712,2.7416,222900.0],["2017-09-12",2.7909,2.8402,2.7218,2.7514,192800.0],["2017-09-13",2.7218,2.8007,2.7218,2.7317,97100.0],["2017-09-14",2.7613,2.8106,2.7218,2.7416,144900.0],["2017-09-15",2.7613,3.0473,2.7317,3.0177,598900.0],["2017-09-18",3.0571,3.0571,2.8205,2.8599,503200.0],["2017-09-19",2.8895,2.9092,2.7416,2.8698,492500.0],["2017-09-20",2.9782,3.2938,2.9388,3.1952,3049500.0],["2017-09-21",3.284,3.4122,3.1459,3.1558,1612300.0],["2017-09-22",3.1952,3.5502,3.1952,3.4417,1397200.0],["2017-09-25",3.5404,3.5897,3.3727,3.5305,951400.0],["2017-09-26",3.4516,3.5009,3.3333,3.3826,664600.0],["2017-09-27",3.3333,3.4516,3.1755,3.1853,531500.0],["2017-09-28",3.1853,3.2051,3.067,3.1459,383000.0],["2017-09-29",3.1853,3.3826,3.1064,3.3629,413000.0],["2017-10-02",3.4023,3.4516,3.2149,3.3037,383900.0],["2017-10-03",3.3431,3.353,3.0966,3.1558,598200.0],["2017-10-04",3.1952,3.2544,3.1064,3.2346,270900.0],["2017-10-05",3.284,3.3037,3.2248,3.2642,234300.0],["2017-10-06",3.3234,3.5009,3.2741,3.3826,1025500.0],["2017-10-09",3.5502,3.7968,3.4615,3.6193,1847200.0],["2017-10-10",3.708,3.7179,3.4023,3.4516,907700.0],["2017-10-11",3.5009,3.6291,3.422,3.5995,677400.0],["2017-10-12",3.6587,3.7475,3.5206,3.5699,1258400.0],["2017-10-13",3.5995,3.6094,3.4319,3.4812,692300.0],["2017-10-16",3.5798,3.6094,3.284,3.3431,949600.0],["2017-10-17",3.3727,3.5502,3.3629,3.4812,639600.0],["2017-10-18",3.5108,3.5404,3.3826,3.4122,387800.0],["2017-10-19",3.3826,3.4812,3.353,3.4417,349900.0],["2017-10-20",3.5206,3.5502,3.4417,3.4812,370100.0],["2017-10-23",3.5502,3.5502,3.422,3.4319,256200.0],["2017-10-24",3.4417,3.4812,3.422,3.4516,276500.0],["2017-10-25",3.4516,3.4516,3.1755,3.2248,657400.0],["2017-10-26",3.2149,3.284,3.1459,3.1755,400000.0],["2017-10-27",3.1755,3.2346,2.9881,3.067,563900.0],["2017-10-30",3.0374,3.1656,3.0177,3.0769,365900.0],["2017-10-31",3.0966,3.2445,3.0374,3.1755,292300.0],["2017-11-01",3.2051,3.2741,3.1558,3.1853,213800.0],["2017-11-02",3.1952,3.2544,3.1656,3.2248,153900.0],["2017-11-03",3.2544,3.353,3.1853,3.3135,234400.0],["2017-11-06",3.3135,3.422,3.2544,3.3924,301400.0],["2017-11-07",3.422,3.422,3.2741,3.353,232100.0],["2017-11-08",3.353,3.3727,3.3037,3.353,189200.0],["2017-11-09",3.353,3.3924,3.2149,3.2741,202900.0],["2017-11-10",3.2346,3.2741,3.1558,3.1755,253500.0],["2017-11-13",3.1262,3.1952,3.0276,3.0571,234400.0],["2017-11-14",3.0177,3.1064,2.5147,2.8205,982700.0],["2017-11-15",2.8007,2.9487,2.6725,2.8895,349800.0],["2017-11-16",2.9487,3.0769,2.8994,3.0177,266300.0],["2017-11-17",3.0177,3.0571,2.9092,2.9289,199600.0],["2017-11-20",2.9487,2.9487,2.8698,2.8895,154600.0],["2017-11-21",2.9092,2.9487,2.781,2.8698,261300.0],["2017-11-22",2.8796,2.9289,2.7909,2.8599,155200.0],["2017-11-24",2.8303,2.85,2.7613,2.8402,123700.0],["2017-11-27",2.8599,3.0078,2.85,2.9684,546000.0],["2017-11-28",3.2051,3.4713,3.0078,3.2149,1762100.0],["2017-11-29",3.2741,3.422,3.0473,3.0867,594600.0],["2017-11-30",3.1163,3.1853,3.0571,3.1755,180000.0],["2017-12-01",3.1755,3.1952,3.0473,3.0769,191100.0],["2017-12-04",3.0867,3.1558,3.0769,3.1163,162100.0],["2017-12-05",3.0867,3.1952,3.0571,3.1163,133700.0],["2017-12-06",3.1558,3.1558,2.9881,3.067,237300.0],["2017-12-07",3.067,3.1459,3.0078,3.1064,172300.0],["2017-12-08",3.1558,3.1558,3.067,3.1163,157300.0],["2017-12-11",3.1459,3.3629,3.067,3.2445,918600.0],["2017-12-12",3.284,3.3234,3.2346,3.3234,323400.0],["2017-12-13",3.353,3.3924,3.2051,3.2445,344000.0],["2017-12-14",3.2544,3.3431,3.2051,3.2445,219500.0],["2017-12-15",3.2051,3.3037,3.1459,3.2938,357700.0],["2017-12-18",3.3333,3.353,3.2149,3.3333,475200.0],["2017-12-19",3.3629,3.8066,3.3629,3.5404,2173200.0],["2017-12-20",3.5108,3.5404,3.4122,3.4713,371800.0],["2017-12-21",3.4713,3.5009,3.284,3.3333,325700.0],["2017-12-22",3.3037,3.353,3.1656,3.3037,243500.0],["2017-12-26",3.2741,3.3037,2.9684,3.1262,549900.0],["2017-12-27",3.136,3.1558,3.0078,3.067,293500.0],["2017-12-28",3.0473,3.1262,3.0276,3.0571,242000.0],["2017-12-29",3.0276,3.067,2.998,3.0374,222900.0],["2018-01-02",3.0374,3.0867,2.998,3.0473,287900.0],["2018-01-03",3.0276,3.1163,2.8895,2.9684,356800.0],["2018-01-04",2.9881,3.0473,2.9585,3.0078,144800.0],["2018-01-05",3.0078,3.0867,3.0078,3.0276,167400.0],["2018-01-08",3.0276,3.0769,2.9684,2.998,185000.0],["2018-01-09",2.998,2.998,2.7909,2.8205,365400.0],["2018-01-10",2.8007,2.8599,2.6725,2.8205,398000.0],["2018-01-11",2.8205,2.8796,2.7613,2.8106,174100.0],["2018-01-12",2.781,2.8796,2.7711,2.8303,170900.0],["2018-01-16",2.8599,2.8599,2.2682,2.495,2655600.0],["2018-01-17",2.4654,2.85,2.4161,2.781,1301300.0],["2018-01-18",2.8106,2.8402,2.6528,2.7514,391700.0],["2018-01-19",2.7317,2.7514,2.6134,2.6923,191100.0],["2018-01-22",2.6627,2.7711,2.6232,2.7218,230100.0],["2018-01-23",2.7021,2.7416,2.6134,2.6923,225200.0],["2018-01-24",2.7218,2.7218,2.6331,2.6528,162000.0],["2018-01-25",2.6429,2.6725,2.5739,2.6134,154900.0],["2018-01-26",2.5936,2.6134,2.495,2.5345,213200.0],["2018-01-29",2.495,2.5739,2.3175,2.3865,476400.0],["2018-01-30",2.3668,2.3865,2.2781,2.2781,369800.0],["2018-01-31",2.2978,2.3865,2.2682,2.2879,248100.0],["2018-02-01",2.2682,2.2781,1.7455,1.9132,1174100.0],["2018-02-02",1.9132,2.1203,1.8639,2.071,328400.0],["2018-02-05",2.071,2.0907,1.9822,2.0217,228200.0],["2018-02-06",1.9822,2.071,1.9428,2.0315,174500.0],["2018-02-07",2.0414,2.1893,2.0414,2.1104,261300.0],["2018-02-08",2.1006,2.1794,2.0118,2.0118,122700.0],["2018-02-09",2.0217,2.0611,1.923,1.9526,179500.0],["2018-02-12",1.9625,1.9921,1.8639,1.923,258600.0],["2018-02-13",1.9526,1.9526,1.8343,1.9033,181300.0],["2018-02-14",1.8737,2.1203,1.8737,2.0217,266600.0],["2018-02-15",2.071,2.2189,2.0414,2.0808,356400.0],["2018-02-16",2.071,2.1794,2.0019,2.0118,121800.0],["2018-02-20",2.0217,2.1006,2.0019,2.0414,98500.0],["2018-02-21",2.0414,2.0512,1.9526,1.9526,169100.0],["2018-02-22",1.9723,2.0611,1.9329,2.0019,82200.0],["2018-02-23",2.0118,2.0315,1.9625,2.0118,90100.0],["2018-02-26",2.0315,2.0315,1.9428,1.9822,110800.0],["2018-02-27",1.9822,2.0019,1.9428,1.9625,103600.0],["2018-02-28",1.9526,2.0217,1.9428,1.9921,86500.0],["2018-03-01",1.9822,2.209,1.923,2.1597,196400.0],["2018-03-02",2.1499,2.1696,2.0512,2.1301,194400.0],["2018-03-05",2.1301,2.1696,2.0512,2.071,187200.0],["2018-03-06",2.0611,2.1301,2.0414,2.0512,157600.0],["2018-03-07",2.1203,2.4852,2.0019,2.4556,2026900.0],["2018-03-08",2.4654,2.5147,2.2879,2.3767,737200.0],["2018-03-09",2.4161,2.4161,2.2583,2.3175,280800.0],["2018-03-12",2.3175,2.4457,2.2288,2.3767,406400.0],["2018-03-13",2.4161,2.5147,2.2879,2.3076,437500.0],["2018-03-14",2.2978,2.3076,2.1992,2.2583,193300.0],["2018-03-15",2.2879,2.2879,2.1893,2.2386,254400.0],["2018-03-16",2.2189,2.2583,2.1499,2.2386,255900.0],["2018-03-19",2.2386,2.2682,2.1597,2.209,142200.0],["2018-03-20",2.2189,2.2583,2.1696,2.209,146400.0],["2018-03-21",2.1992,2.3274,2.1499,2.2879,162000.0],["2018-03-22",2.2682,2.2879,2.2189,2.2781,157600.0],["2018-03-23",2.2781,2.3964,2.2189,2.2485,237900.0],["2018-03-26",2.2485,2.3076,2.1597,2.2386,171000.0],["2018-03-27",2.2386,2.3076,2.1893,2.2189,101700.0],["2018-03-28",2.2189,2.2189,2.1499,2.1893,118100.0],["2018-03-29",2.2288,2.3668,2.1794,2.3274,260100.0],["2018-04-02",2.3471,2.3471,2.1301,2.1696,241200.0],["2018-04-03",2.209,2.3076,2.1696,2.2386,127100.0],["2018-04-04",2.209,2.2781,2.1696,2.2781,102600.0],["2018-04-05",2.2583,2.2879,2.2189,2.2386,79100.0],["2018-04-06",2.2386,2.2386,2.1499,2.1794,73300.0],["2018-04-09",2.1893,2.2288,2.1499,2.1893,113900.0],["2018-04-10",2.209,2.2682,2.1597,2.2189,160600.0],["2018-04-11",2.209,2.4063,2.209,2.3767,463700.0],["2018-04-12",2.4358,2.6035,2.3767,2.5936,1219700.0],["2018-04-13",2.6429,2.6429,2.3372,2.4063,612300.0],["2018-04-16",2.4358,2.4654,2.3372,2.3964,139200.0],["2018-04-17",2.3964,2.4358,2.3372,2.3471,145500.0],["2018-04-18",2.3668,2.4161,2.3274,2.3964,111500.0],["2018-04-19",2.3767,2.3964,2.3372,2.3471,71400.0],["2018-04-20",2.357,2.357,2.2386,2.2485,200100.0],["2018-04-23",2.2288,2.3076,2.1893,2.2189,145000.0],["2018-04-24",2.2288,2.357,2.2189,2.2879,162900.0],["2018-04-25",2.2879,2.3274,2.2288,2.2386,72000.0],["2018-04-26",2.2386,2.3175,2.2386,2.2682,137700.0],["2018-04-27",2.2583,2.3175,2.2386,2.2583,140800.0],["2018-04-30",2.2583,2.3767,2.2386,2.357,487700.0],["2018-05-01",2.3668,2.4556,2.3471,2.4161,283600.0],["2018-05-02",2.426,2.4556,2.357,2.4063,158300.0],["2018-05-03",2.4063,2.4063,2.2682,2.3274,115800.0],["2018-05-04",2.3274,2.4063,2.2978,2.3767,74700.0],["2018-05-07",2.4457,2.4654,2.3767,2.3964,262300.0],["2018-05-08",2.4063,2.4852,2.3668,2.4654,497800.0],["2018-05-09",2.495,2.495,2.3865,2.4161,110700.0],["2018-05-10",2.4358,2.4556,2.3964,2.4457,98000.0],["2018-05-11",2.4358,2.4654,2.3668,2.3865,123100.0],["2018-05-14",2.4063,2.4654,2.3668,2.3767,138500.0],["2018-05-15",2.4063,2.4063,2.3175,2.3668,154900.0],["2018-05-16",2.357,2.426,2.3372,2.4063,68600.0],["2018-05-17",2.3865,2.4358,2.3767,2.4161,75400.0],["2018-05-18",2.426,2.4852,2.4063,2.426,203800.0],["2018-05-21",2.4852,2.5641,2.4556,2.5345,258600.0],["2018-05-22",2.4654,2.5542,2.426,2.4753,261700.0],["2018-05-23",2.6035,2.6627,2.357,2.495,290100.0],["2018-05-24",2.4753,2.495,2.3964,2.4654,181500.0],["2018-05-25",2.4556,2.4852,2.4358,2.4654,42900.0],["2018-05-29",2.4654,2.5147,2.4556,2.5049,119400.0],["2018-05-30",2.5542,2.5542,2.4654,2.4753,147500.0],["2018-05-31",2.495,2.5246,2.4654,2.4852,113400.0],["2018-06-01",2.495,2.5739,2.495,2.5246,89400.0],["2018-06-04",2.5443,2.6824,2.5443,2.5739,172000.0],["2018-06-05",2.6134,2.7613,2.5936,2.7021,390800.0],["2018-06-06",2.712,2.8007,2.6627,2.7514,319600.0],["2018-06-07",2.7613,2.7909,2.6331,2.7021,150600.0],["2018-06-08",2.6923,2.7613,2.6923,2.7416,74000.0],["2018-06-11",2.7711,2.7909,2.7317,2.7514,121600.0],["2018-06-12",2.7317,2.7613,2.6725,2.7218,114600.0],["2018-06-13",2.7613,2.8402,2.7317,2.781,215500.0],["2018-06-14",2.7909,2.85,2.7909,2.85,87800.0],["2018-06-15",2.85,2.8599,2.7613,2.8599,161400.0],["2018-06-18",2.8599,2.9684,2.8402,2.8994,383700.0],["2018-06-19",2.8796,2.9684,2.8106,2.85,80400.0],["2018-06-20",2.85,2.9092,2.781,2.85,97700.0],["2018-06-21",2.8994,2.9092,2.8402,2.85,113200.0],["2018-06-22",2.8402,2.8402,2.7711,2.8007,55500.0],["2018-06-25",2.7711,2.8205,2.7416,2.7416,78400.0],["2018-06-26",2.7514,2.8106,2.6824,2.7514,146400.0],["2018-06-27",2.7613,2.781,2.7317,2.7416,49600.0],["2018-06-28",2.7514,2.7909,2.712,2.7416,117000.0],["2018-06-29",2.9191,3.1064,2.8106,3.0374,1101800.0],["2018-07-02",3.0078,3.0078,2.8303,2.9585,203200.0],["2018-07-03",2.9881,2.9881,2.8994,2.9289,282400.0],["2018-07-05",2.9289,2.998,2.9092,2.9585,113600.0],["2018-07-06",2.9585,3.0276,2.9191,2.9585,59200.0],["2018-07-09",2.9487,2.9585,2.9191,2.9289,123900.0],["2018-07-10",2.9388,3.0374,2.9191,3.0374,251100.0],["2018-07-11",3.0473,3.067,2.9585,2.998,84300.0],["2018-07-12",2.9881,3.0571,2.9487,3.0374,48600.0],["2018-07-13",3.0374,3.0571,3.0078,3.0276,60200.0],["2018-07-16",3.0571,3.067,2.998,3.0571,96700.0],["2018-07-17",3.0571,3.0769,2.998,3.0571,91300.0],["2018-07-18",3.067,3.0769,3.0177,3.067,69500.0],["2018-07-19",3.067,3.067,2.998,3.0177,55900.0],["2018-07-20",3.0078,3.0867,2.9881,3.0571,53300.0],["2018-07-23",3.0571,3.0769,2.998,3.0177,20700.0],["2018-07-24",3.0078,3.0177,2.9388,2.9388,66500.0],["2018-07-25",2.9388,3.0374,2.9388,2.9881,110300.0],["2018-07-26",2.9881,2.998,2.9487,2.998,38500.0],["2018-07-27",2.998,2.998,2.781,2.8698,147200.0],["2018-07-30",2.8796,2.8994,2.8106,2.8599,105600.0],["2018-07-31",2.8599,2.8796,2.8205,2.8599,99300.0],["2018-08-01",2.85,2.85,2.7613,2.7909,59400.0],["2018-08-02",2.7613,2.781,2.6824,2.7021,143100.0],["2018-08-03",2.6824,2.7416,2.5838,2.712,98900.0],["2018-08-06",2.7317,2.8994,2.6923,2.7416,164400.0],["2018-08-07",2.7613,2.8205,2.6923,2.712,91000.0],["2018-08-08",2.7613,2.7613,2.6331,2.6824,75700.0],["2018-08-09",2.6725,2.6725,2.5936,2.6134,149700.0],["2018-08-10",2.6035,2.712,2.6035,2.7021,101700.0],["2018-08-13",2.6725,2.7317,2.6725,2.712,53300.0],["2018-08-14",2.712,2.7317,2.6134,2.6331,107600.0],["2018-08-15",2.5641,2.6923,2.3175,2.5049,270000.0],["2018-08-16",2.5147,2.5739,2.4457,2.5049,134000.0],["2018-08-17",2.4852,2.5049,2.4457,2.4852,56100.0],["2018-08-20",2.4753,2.6331,2.4753,2.5838,141400.0],["2018-08-21",2.5936,2.6429,2.5739,2.5838,123900.0],["2018-08-22",2.5936,2.5936,2.5443,2.5838,74200.0],["2018-08-23",2.5739,2.5936,2.5345,2.5345,38300.0],["2018-08-24",2.5443,2.6232,2.5443,2.6232,66700.0],["2018-08-27",2.6627,2.7613,2.6429,2.6627,89100.0],["2018-08-28",2.7021,2.7021,2.5936,2.6134,81600.0],["2018-08-29",2.6134,2.6627,2.5246,2.5542,177500.0],["2018-08-30",2.5641,2.5838,2.5049,2.5542,76400.0],["2018-08-31",2.5641,2.6923,2.5641,2.6134,177200.0],["2018-09-04",2.6627,2.9585,2.6627,2.8402,602300.0],["2018-09-05",2.8796,2.9487,2.8402,2.8895,250100.0],["2018-09-06",2.9092,2.9388,2.8106,2.8796,123600.0],["2018-09-07",2.8599,2.9585,2.8007,2.8895,112000.0],["2018-09-10",2.8895,2.8895,2.8205,2.8303,69100.0],["2018-09-11",2.8106,2.8599,2.7909,2.85,83300.0],["2018-09-12",2.85,2.8895,2.781,2.8599,88500.0],["2018-09-13",2.8599,2.9585,2.8106,2.9289,106200.0],["2018-09-14",2.9388,2.9782,2.8994,2.9585,112000.0],["2018-09-17",2.9881,2.9881,2.8994,2.9585,52600.0],["2018-09-18",2.9684,3.1558,2.9684,3.1064,455700.0],["2018-09-19",3.136,3.1558,3.0473,3.0867,256000.0],["2018-09-20",3.136,3.136,2.9585,3.0374,212900.0],["2018-09-21",3.0276,3.0571,3.0276,3.0473,225600.0],["2018-09-24",3.0276,3.0374,2.8106,2.85,175300.0],["2018-09-25",2.9289,2.9487,2.8698,2.9092,81600.0],["2018-09-26",2.8895,2.9782,2.8895,2.9092,55500.0],["2018-09-27",2.9092,2.9585,2.8599,2.9388,105600.0],["2018-09-28",2.9388,2.998,2.8599,2.8895,114000.0],["2018-10-01",2.8895,2.9092,2.7711,2.8994,139600.0],["2018-10-02",2.8895,2.8994,2.781,2.8303,103500.0],["2018-10-03",2.8106,2.8895,2.7909,2.85,89900.0],["2018-10-04",2.8303,2.8303,2.7613,2.7909,106300.0],["2018-10-05",2.7711,2.8205,2.6725,2.8205,171100.0],["2018-10-08",2.8007,2.8698,2.7514,2.8205,83300.0],["2018-10-09",2.8303,2.85,2.7514,2.7711,80600.0],["2018-10-10",2.9289,2.9289,2.6824,2.712,78800.0],["2018-10-11",2.6627,2.7613,2.5838,2.5838,88200.0],["2018-10-12",2.6134,2.712,2.6134,2.6528,55100.0],["2018-10-15",2.6528,2.7416,2.6528,2.7416,97300.0],["2018-10-16",2.8007,2.8698,2.7711,2.8402,104500.0],["2018-10-17",2.85,2.8796,2.7909,2.8796,56900.0],["2018-10-18",2.8796,2.8796,2.8007,2.8599,113700.0],["2018-10-19",2.8599,2.9289,2.8106,2.9092,108000.0],["2018-10-22",2.8994,2.9092,2.85,2.8599,23500.0],["2018-10-23",2.85,2.8599,2.7909,2.8303,68800.0],["2018-10-24",2.8205,2.8402,2.6923,2.6923,54100.0],["2018-10-25",2.712,2.8303,2.6923,2.781,41700.0],["2018-10-26",2.7317,2.8007,2.6824,2.712,47300.0],["2018-10-29",2.7514,2.8303,2.7317,2.7514,69200.0],["2018-10-30",2.7613,2.7711,2.5838,2.6331,117300.0],["2018-10-31",2.6627,2.781,2.6331,2.781,89600.0],["2018-11-01",2.7909,2.8106,2.7514,2.7909,22600.0],["2018-11-02",2.7909,2.8106,2.7613,2.8007,34800.0],["2018-11-05",2.8106,2.8106,2.6923,2.712,92800.0],["2018-11-06",2.7021,2.7613,2.7021,2.7317,20800.0],["2018-11-07",2.7317,2.8402,2.7317,2.7613,59200.0],["2018-11-08",2.781,2.781,2.712,2.7317,61200.0],["2018-11-09",2.7218,2.7711,2.7021,2.7514,24600.0],["2018-11-12",2.8303,2.8994,2.8106,2.8205,181400.0],["2018-11-13",2.8402,2.9289,2.781,2.781,142300.0],["2018-11-14",2.9289,2.9289,2.8106,2.8599,173900.0],["2018-11-15",2.8599,2.9585,2.8599,2.9388,245900.0],["2018-11-16",2.9487,2.9585,2.8994,2.9289,49400.0],["2018-11-19",2.9487,2.9487,2.8205,2.8402,33800.0],["2018-11-20",2.7711,2.8205,2.7711,2.8007,56900.0],["2018-11-21",2.8007,2.8796,2.8007,2.8599,36700.0],["2018-11-23",2.8402,2.8599,2.7909,2.85,23300.0],["2018-11-26",2.8895,2.8895,2.8402,2.8895,34600.0],["2018-11-27",2.8599,2.8796,2.8106,2.8599,43600.0],["2018-11-28",2.8599,2.9289,2.8303,2.9092,253900.0],["2018-11-29",2.9092,2.9388,2.8895,2.9191,56800.0],["2018-11-30",2.9388,2.9881,2.9289,2.9684,138000.0],["2018-12-03",3.0867,3.0867,3.0177,3.067,293100.0],["2018-12-04",3.1064,3.1064,2.9191,2.9684,144900.0],["2018-12-06",3.1064,3.1064,2.998,3.0571,147900.0],["2018-12-07",3.0571,3.0867,2.9585,2.9684,56600.0],["2018-12-10",2.9585,3.0276,2.9092,2.9388,1874500.0],["2018-12-11",2.9782,2.9782,2.9092,2.9289,237900.0],["2018-12-12",2.9487,2.9585,2.9092,2.9388,69500.0],["2018-12-13",2.9289,2.9585,2.8796,2.9585,88600.0],["2018-12-14",2.9388,2.9782,2.8994,2.9487,67700.0],["2018-12-17",2.9388,2.9585,2.8599,2.9191,167100.0],["2018-12-18",2.9487,2.9487,2.781,2.7909,126200.0],["2018-12-19",2.9092,2.9782,2.9092,2.9191,147500.0],["2018-12-20",2.9191,2.9191,2.8106,2.8303,129600.0],["2018-12-21",2.8599,2.8599,2.6035,2.6134,293400.0],["2018-12-24",2.5936,2.6035,2.495,2.5443,231800.0],["2018-12-26",2.5443,2.6627,2.5443,2.6331,182200.0],["2018-12-27",2.6134,2.6134,2.5542,2.5936,123900.0],["2018-12-28",2.5936,2.6429,2.5838,2.5936,63900.0],["2018-12-31",2.6035,2.6035,2.4654,2.5443,233000.0],["2019-01-02",2.495,2.6528,2.4753,2.5838,100900.0],["2019-01-03",2.5739,2.6331,2.5345,2.5443,33000.0],["2019-01-04",2.5246,2.6627,2.5246,2.5936,79600.0],["2019-01-07",2.5838,2.6528,2.5838,2.5936,50700.0],["2019-01-08",2.5936,2.6331,2.5542,2.5739,84900.0],["2019-01-09",2.5443,2.6035,2.5345,2.5542,91600.0],["2019-01-10",2.5443,2.6232,2.5443,2.5936,85500.0],["2019-01-11",2.5838,2.5838,2.5345,2.5443,72900.0],["2019-01-14",2.5443,2.5542,2.5147,2.5443,30900.0],["2019-01-15",2.5443,2.5936,2.5443,2.5936,26300.0],["2019-01-16",2.6134,2.6528,2.6134,2.6331,34300.0],["2019-01-17",2.6134,2.6528,2.5936,2.6134,38400.0],["2019-01-18",2.6232,2.6627,2.6134,2.6627,30900.0],["2019-01-22",2.6725,2.6725,2.5641,2.5838,53400.0],["2019-01-23",2.5838,2.6134,2.5246,2.5739,69400.0],["2019-01-24",2.5936,2.6627,2.5838,2.6331,31500.0],["2019-01-25",2.6528,2.712,2.6528,2.7021,47100.0],["2019-01-28",2.712,2.712,2.6232,2.6429,60900.0],["2019-01-29",2.6429,2.6429,2.5936,2.6331,48700.0],["2019-01-30",2.6824,2.7317,2.6232,2.6429,56200.0],["2019-01-31",2.6331,2.7021,2.6331,2.6923,79200.0],["2019-02-01",2.6923,2.8007,2.6923,2.7909,43300.0],["2019-02-04",2.7909,2.7909,2.6923,2.7514,66400.0],["2019-02-05",2.712,2.7613,2.712,2.712,37100.0],["2019-02-06",2.712,2.712,2.6725,2.6725,45800.0],["2019-02-07",2.6824,2.6923,2.6331,2.6725,27600.0],["2019-02-08",2.6528,2.7021,2.6528,2.7021,16500.0],["2019-02-11",2.7218,2.7218,2.6331,2.6528,31000.0],["2019-02-12",2.6824,2.7021,2.6134,2.6429,78800.0],["2019-02-13",2.6429,2.6429,2.5542,2.5838,105600.0],["2019-02-14",2.6035,2.6232,2.6035,2.6035,51400.0],["2019-02-15",2.6429,2.6627,2.5443,2.5641,100500.0],["2019-02-19",2.5345,2.5641,2.5147,2.5443,94000.0],["2019-02-20",2.5443,2.6035,2.5246,2.6035,63900.0],["2019-02-21",2.6134,2.712,2.6134,2.7021,81400.0],["2019-02-22",2.712,2.8106,2.712,2.7613,50600.0],["2019-02-25",2.7613,2.8007,2.7021,2.7416,64200.0],["2019-02-26",2.6528,2.7416,2.6528,2.6627,137900.0],["2019-02-27",2.6725,2.6923,2.5641,2.6134,89800.0],["2019-02-28",2.6035,2.7514,2.6035,2.7514,84500.0],["2019-03-01",2.7416,2.7613,2.7021,2.712,26700.0],["2019-03-04",2.7416,2.7909,2.7218,2.781,158600.0],["2019-03-05",2.8007,2.8106,2.7514,2.7514,66900.0],["2019-03-06",2.7613,2.7711,2.7416,2.7613,34000.0],["2019-03-07",2.781,2.7909,2.7317,2.7416,108500.0],["2019-03-08",2.7218,2.7514,2.7021,2.7218,34900.0],["2019-03-11",2.712,2.7514,2.6923,2.7218,35900.0],["2019-03-12",2.7416,2.7416,2.712,2.7218,30000.0],["2019-03-13",2.7416,2.7514,2.7317,2.7514,82800.0],["2019-03-14",2.7613,2.7613,2.7514,2.7613,55700.0],["2019-03-15",2.7613,2.7711,2.7416,2.7711,44600.0],["2019-03-18",2.781,2.781,2.7416,2.7514,45300.0],["2019-03-19",2.7514,2.7909,2.7514,2.7613,93300.0],["2019-03-20",2.6232,2.781,2.6232,2.7514,226000.0],["2019-03-21",2.7514,2.7909,2.7317,2.7909,63200.0],["2019-03-22",2.7613,2.8205,2.7613,2.781,52300.0],["2019-03-25",2.7613,2.8402,2.7613,2.8303,79900.0],["2019-03-26",2.8402,2.8895,2.8205,2.8402,74600.0],["2019-03-27",2.8303,2.8599,2.8007,2.8205,140900.0],["2019-03-28",2.8205,2.9585,2.7711,2.9191,188400.0],["2019-03-29",2.9191,2.9585,2.8895,2.8994,115600.0],["2019-04-01",2.9092,3.0078,2.8698,2.998,108600.0],["2019-04-02",2.9585,3.0276,2.9585,2.9585,275900.0],["2019-04-03",2.9585,3.0374,2.9289,3.0177,131400.0],["2019-04-04",3.0276,3.0276,2.9585,2.9782,60200.0],["2019-04-05",2.9881,3.0177,2.9684,3.0078,78000.0],["2019-04-08",3.0374,3.1163,2.998,3.1064,200100.0],["2019-04-09",3.1163,3.1853,3.1064,3.1853,122900.0],["2019-04-10",3.1952,3.2248,3.1558,3.2149,121300.0],["2019-04-11",3.2346,3.2544,3.2149,3.2544,120100.0],["2019-04-12",3.2248,3.2346,3.1656,3.2051,81800.0],["2019-04-15",3.2248,3.2544,3.1459,3.2248,102800.0],["2019-04-16",3.2248,3.2544,3.1952,3.2445,76500.0],["2019-04-17",3.2149,3.2544,3.1558,3.1558,60300.0],["2019-04-18",3.1558,3.1755,3.136,3.1656,57000.0],["2019-04-22",3.1755,3.1952,3.1558,3.1952,69500.0],["2019-04-23",3.1952,3.2248,3.1656,3.2051,54900.0],["2019-04-24",3.2051,3.2248,3.1459,3.1853,49100.0],["2019-04-25",3.1656,3.2248,3.0571,3.2248,259600.0],["2019-04-26",3.2051,3.2642,3.2051,3.2544,87000.0],["2019-04-29",3.2544,3.3234,3.2051,3.3234,152800.0],["2019-04-30",3.3135,3.422,3.284,3.422,201100.0],["2019-05-01",3.4319,3.6193,3.422,3.5897,235700.0],["2019-05-02",3.5798,3.6291,3.4516,3.4615,207200.0],["2019-05-03",3.5009,3.5897,3.4713,3.5897,61800.0],["2019-05-06",3.5798,3.639,3.5305,3.639,89100.0],["2019-05-07",3.6488,3.6488,3.6094,3.639,68900.0],["2019-05-08",3.6488,3.6587,3.5798,3.6587,85200.0],["2019-05-09",3.6488,3.6587,3.5009,3.6094,49800.0],["2019-05-10",3.5699,3.5995,3.5206,3.5404,46700.0],["2019-05-13",3.5009,3.5108,3.3135,3.4713,140400.0],["2019-05-14",3.422,3.6587,3.422,3.6488,112700.0],["2019-05-15",3.6488,3.6883,3.5798,3.6883,105600.0],["2019-05-16",3.6982,3.7376,3.6587,3.7277,82000.0],["2019-05-17",3.708,3.8362,3.708,3.8362,116300.0],["2019-05-20",3.7968,3.8855,3.7968,3.8362,318300.0],["2019-05-21",3.8362,3.9052,3.5897,3.6982,283700.0],["2019-05-22",3.6587,3.708,3.5798,3.5897,98700.0],["2019-05-23",3.5502,3.6784,3.4023,3.6488,155500.0],["2019-05-24",3.6686,3.7869,3.6686,3.7573,127400.0],["2019-05-28",3.7475,3.9052,3.6784,3.7475,179500.0],["2019-05-29",3.7475,3.7475,3.5108,3.5897,131800.0],["2019-05-30",3.6686,3.6784,3.5305,3.5502,61000.0],["2019-05-31",3.5305,3.5601,3.5108,3.5502,39000.0],["2019-06-03",3.5206,3.8264,3.4713,3.4713,86900.0],["2019-06-04",3.5305,3.5305,3.4516,3.5108,62800.0],["2019-06-05",3.5009,3.5009,3.3431,3.4319,74900.0],["2019-06-06",3.4516,3.4516,3.2248,3.3135,192500.0],["2019-06-07",3.2938,3.5502,3.284,3.4319,104100.0],["2019-06-10",3.5108,3.5798,3.3431,3.4713,43600.0],["2019-06-11",3.5404,3.5404,3.3727,3.4812,16500.0],["2019-06-12",3.4319,3.5009,3.3629,3.3727,27900.0],["2019-06-13",3.4812,3.4812,3.3333,3.353,60400.0],["2019-06-14",3.3333,3.353,3.2938,3.3037,36900.0],["2019-06-17",3.2938,3.3037,3.1558,3.2248,105400.0],["2019-06-18",3.2248,3.3431,3.2248,3.3234,30500.0],["2019-06-19",3.3037,3.3234,3.2642,3.2938,32700.0],["2019-06-20",3.284,3.3431,3.284,3.3135,122100.0],["2019-06-21",3.3037,3.3333,3.0966,3.0966,108800.0],["2019-06-24",3.1262,3.3037,3.1262,3.2346,63000.0],["2019-06-25",3.2741,3.284,3.1656,3.1755,32100.0],["2019-06-26",3.1952,3.284,3.1853,3.2642,62000.0],["2019-06-27",3.2741,3.3135,3.2149,3.3037,46800.0],["2019-06-28",3.2938,3.3037,3.2346,3.2445,16200.0],["2019-07-01",3.2938,3.353,3.2642,3.2938,28900.0],["2019-07-02",3.2938,3.3234,3.2642,3.284,9400.0],["2019-07-03",3.2938,3.3924,3.2149,3.3727,229600.0],["2019-07-05",3.3826,3.4911,3.353,3.4713,24500.0],["2019-07-08",3.422,3.4713,3.3924,3.4417,33500.0],["2019-07-09",3.4516,3.5502,3.3727,3.5404,80600.0],["2019-07-10",3.5502,3.5897,3.4812,3.5404,33100.0],["2019-07-11",3.5601,3.5601,3.4319,3.4812,19600.0],["2019-07-12",3.4713,3.4713,3.353,3.3826,33300.0],["2019-07-15",3.353,3.3924,3.3234,3.3333,22900.0],["2019-07-16",3.3037,3.3826,3.2642,3.3629,27900.0],["2019-07-17",3.3629,3.3826,3.3234,3.3431,86900.0],["2019-07-18",3.3234,3.3234,3.2642,3.2741,26800.0],["2019-07-19",3.2741,3.3234,3.2741,3.3234,33100.0],["2019-07-22",3.3234,3.3924,3.3234,3.3431,43600.0],["2019-07-23",3.353,3.4615,3.3431,3.353,99300.0],["2019-07-24",3.353,3.3924,3.3234,3.3333,51100.0],["2019-07-25",3.353,3.3924,3.3135,3.3629,37100.0],["2019-07-26",3.3629,3.3826,3.353,3.3727,21000.0],["2019-07-29",3.3727,3.3826,3.3234,3.353,16100.0],["2019-07-30",3.3234,3.3431,3.3037,3.3234,17700.0],["2019-07-31",3.353,3.3924,3.2938,3.3629,65100.0],["2019-08-01",3.353,3.4319,3.353,3.422,26300.0],["2019-08-02",3.4122,3.4319,3.3234,3.3333,83300.0],["2019-08-05",3.3727,3.4713,3.3234,3.4713,163600.0],["2019-08-06",3.4615,3.7376,3.4615,3.6883,407400.0],["2019-08-07",3.6784,3.7277,3.5798,3.6291,40800.0],["2019-08-08",3.639,3.708,3.639,3.6982,58200.0],["2019-08-09",3.7179,3.7277,3.4516,3.5601,76400.0],["2019-08-12",3.5502,3.8954,3.5502,3.8165,480400.0],["2019-08-13",3.8461,4.1715,3.8461,4.1321,424600.0],["2019-08-14",4.0729,4.2405,3.9743,4.2208,304800.0],["2019-08-15",4.2701,4.2899,3.8658,3.9743,239700.0],["2019-08-16",3.994,4.1123,3.9348,4.0137,75200.0],["2019-08-19",4.0433,4.211,3.9447,4.0236,83500.0],["2019-08-20",4.28,4.7534,4.2307,4.7139,1289500.0],["2019-08-21",4.6547,4.8125,4.4279,4.7731,521900.0],["2019-08-22",4.8224,4.8323,4.5068,4.5167,217600.0],["2019-08-23",4.4871,4.9802,4.4674,4.704,282900.0],["2019-08-26",4.7238,4.9309,4.7238,4.7632,151700.0],["2019-08-27",4.7731,4.9309,4.5561,4.635,161700.0],["2019-08-28",4.6252,4.7238,4.5758,4.5857,58800.0],["2019-08-29",4.6054,4.7928,4.6054,4.7435,94100.0],["2019-08-30",4.7731,4.8914,4.7731,4.8027,66900.0],["2019-09-03",4.8224,4.8224,4.6745,4.7336,61000.0],["2019-09-04",4.7632,4.8323,4.7336,4.7731,64200.0],["2019-09-05",4.8224,4.8618,4.7829,4.8224,76700.0],["2019-09-06",4.8816,5.1675,4.8816,5.1084,358000.0],["2019-09-09",5.2267,5.3549,5.1774,5.2563,306500.0],["2019-09-10",5.3253,5.3253,4.8421,4.8914,225400.0],["2019-09-11",4.9309,4.9703,4.7731,4.8027,176000.0],["2019-09-12",4.8125,4.852,4.6054,4.6153,257700.0],["2019-09-13",4.6449,4.7435,4.6449,4.7238,59400.0],["2019-09-16",5.0295,5.5719,4.8421,5.4338,4473200.0],["2019-09-17",5.3648,5.6606,5.138,5.493,765600.0],["2019-09-18",5.6015,5.7198,5.0295,5.0985,328000.0],["2019-09-19",5.3253,5.493,5.0887,5.0985,294200.0],["2019-09-20",5.1281,5.2267,4.8618,5.1971,401700.0],["2019-09-23",5.2169,5.3253,4.99,5.2366,313000.0],["2019-09-24",5.2563,5.3155,4.9605,5.0098,225300.0],["2019-09-25",5.0098,5.1281,4.9111,5.0985,93500.0],["2019-09-26",5.0985,5.0985,4.9506,5.0295,69500.0],["2019-09-27",4.9407,4.9802,4.6646,4.8027,357700.0],["2019-09-30",4.7829,4.8027,4.6153,4.6942,139800.0],["2019-10-01",4.6843,4.6942,4.5265,4.5956,151900.0],["2019-10-02",4.5857,4.6547,4.5364,4.6252,106400.0],["2019-10-03",4.635,4.7829,4.5857,4.7238,135000.0],["2019-10-04",4.7435,4.8914,4.6449,4.8421,75100.0],["2019-10-07",4.8421,4.921,4.7829,4.9013,64400.0],["2019-10-08",4.852,4.8618,4.7829,4.8323,74000.0],["2019-10-09",4.8125,4.852,4.635,4.6547,58400.0],["2019-10-10",4.921,4.9802,4.8323,4.9802,260400.0],["2019-10-11",5.0295,5.0887,4.9407,5.0492,90800.0],["2019-10-14",4.9111,4.9802,4.7336,4.8717,151500.0],["2019-10-15",4.8914,5.2563,4.8914,5.2169,504700.0],["2019-10-16",5.2958,5.5522,5.2563,5.3845,503500.0],["2019-10-17",5.4733,5.6705,5.3648,5.5324,332900.0],["2019-10-18",5.562,5.5817,5.2958,5.3845,211200.0],["2019-10-21",5.3845,5.4437,5.2958,5.4042,99100.0],["2019-10-22",5.4338,5.4634,5.3352,5.3845,76500.0],["2019-10-23",5.3451,5.3944,5.2859,5.3746,63100.0],["2019-10-24",5.3746,5.3944,5.3253,5.3845,89400.0],["2019-10-25",5.3845,5.4535,5.2859,5.4338,81000.0],["2019-10-28",5.3451,5.5226,5.3352,5.3549,136500.0],["2019-10-29",5.276,5.3056,5.0393,5.0788,159700.0],["2019-10-30",5.0788,5.2267,4.99,5.1971,102400.0],["2019-10-31",5.2366,5.2464,4.9309,5.0295,132900.0],["2019-11-01",5.0295,5.0887,4.9506,4.9605,69500.0],["2019-11-04",4.99,5.5226,4.9309,5.4733,244500.0],["2019-11-05",5.562,5.5719,5.3056,5.4634,134600.0],["2019-11-06",5.4535,5.5127,5.207,5.2859,77600.0],["2019-11-07",5.2366,5.2464,5.0591,5.0689,124500.0],["2019-11-08",5.0591,5.276,4.99,5.0689,112800.0],["2019-11-11",5.0591,5.0887,4.9802,5.0098,41500.0],["2019-11-12",4.9999,5.1675,4.9999,5.1084,93400.0],["2019-11-13",5.0985,5.1577,5.0887,5.1084,48900.0],["2019-11-14",5.0689,5.1675,5.0689,5.0887,47300.0],["2019-11-15",5.1084,5.2563,5.0788,5.1774,64100.0],["2019-11-18",5.1873,5.2169,5.0295,5.0887,103300.0],["2019-11-19",4.9407,5.3746,4.9407,5.1577,150900.0],["2019-11-20",5.1873,5.4141,5.0985,5.0985,143300.0],["2019-11-21",5.1281,5.138,4.9506,5.0591,124800.0],["2019-11-22",5.0295,5.0788,4.9506,4.9605,117500.0],["2019-11-25",4.9506,5.2464,4.9506,5.1281,99500.0],["2019-11-26",5.1182,5.3549,5.1084,5.2366,245600.0],["2019-11-27",5.2267,5.3845,5.207,5.3746,97800.0],["2019-11-29",5.3253,5.4042,5.276,5.3648,29900.0],["2019-12-02",5.3253,5.3746,4.9999,5.1084,342200.0],["2019-12-03",5.1084,5.1084,5.0196,5.0689,78300.0],["2019-12-04",5.0295,5.0887,4.9506,4.99,129400.0],["2019-12-05",4.9703,5.0098,4.8618,4.9111,179700.0],["2019-12-06",5.0295,5.207,4.99,5.1774,112600.0],["2019-12-09",5.138,5.3253,5.138,5.1774,86400.0],["2019-12-10",5.1873,5.3056,5.1873,5.276,79400.0],["2019-12-11",5.2267,5.3056,5.1774,5.2169,93600.0],["2019-12-12",5.1971,5.4042,5.138,5.1676,335700.0],["2019-12-13",5.1774,5.3155,5.1774,5.2958,90800.0],["2019-12-16",5.2859,5.5226,5.2563,5.5127,381700.0],["2019-12-17",5.5127,5.5226,5.2859,5.3451,79900.0],["2019-12-18",5.3451,5.3549,5.1577,5.2267,153200.0],["2019-12-19",5.2169,5.2563,5.0591,5.1084,204400.0],["2019-12-20",5.1577,5.1577,5.0098,5.0788,154400.0],["2019-12-23",5.0788,5.4338,4.99,5.3648,413300.0],["2019-12-24",5.3253,5.3944,5.2267,5.3352,73600.0],["2019-12-26",5.4042,5.5817,5.3253,5.3746,143500.0],["2019-12-27",5.3746,5.3746,5.2464,5.276,67000.0],["2019-12-30",5.3155,5.424,5.2563,5.2958,165900.0],["2019-12-31",5.2958,5.2958,5.1182,5.1182,144100.0],["2020-01-02",5.1478,5.2169,5.0492,5.1478,134000.0],["2020-01-03",5.138,5.5226,5.138,5.5028,347400.0],["2020-01-06",5.5127,6.9032,5.5127,6.4003,2255400.0],["2020-01-07",6.4496,6.5581,6.065,6.203,870700.0],["2020-01-08",5.7691,6.0157,5.7099,5.9269,2889400.0],["2020-01-09",5.917,6.0847,5.7593,5.8875,488700.0],["2020-01-10",5.8875,6.2129,5.848,6.0847,447200.0],["2020-01-13",6.1537,6.6468,6.1241,6.3904,789700.0],["2020-01-14",6.2129,6.351,5.8973,6.2326,785200.0],["2020-01-15",6.3707,6.489,6.1636,6.3904,525600.0],["2020-01-16",6.4101,6.6665,6.3904,6.6567,619100.0],["2020-01-17",6.6172,6.6567,6.3115,6.5482,303900.0],["2020-01-21",6.5876,6.6369,6.1932,6.3608,536300.0],["2020-01-22",6.3608,6.3904,6.1439,6.2326,316500.0],["2020-01-23",6.2819,6.3707,6.0847,6.3016,246700.0],["2020-01-24",6.351,6.3608,6.1044,6.1636,148200.0],["2020-01-27",6.0058,6.1044,5.8776,5.9762,415000.0],["2020-01-28",5.9861,6.1143,5.9861,6.0157,143800.0],["2020-01-29",6.0354,6.1932,5.9368,5.9466,175500.0],["2020-01-30",5.917,5.9762,5.7297,5.7395,268600.0],["2020-01-31",5.7395,5.8677,5.5916,5.7691,236600.0],["2020-02-03",5.7691,5.9565,5.7198,5.7395,191800.0],["2020-02-04",5.8283,5.9664,5.6804,5.8776,218900.0],["2020-02-05",5.917,5.9664,5.7691,5.7691,204800.0],["2020-02-06",5.8184,5.9072,5.7593,5.8875,125300.0],["2020-02-07",5.8776,5.8973,5.6508,5.7001,117600.0],["2020-02-10",5.6212,5.8677,5.4338,5.8677,161500.0],["2020-02-11",5.9368,5.9664,5.8283,5.8776,99900.0],["2020-02-12",5.917,6.1143,5.8579,5.9959,231600.0],["2020-02-13",5.9072,5.9861,5.8086,5.8579,267700.0],["2020-02-14",5.8677,6.0157,5.8184,5.9664,206000.0],["2020-02-18",5.9959,6.0354,5.9368,5.9664,220300.0],["2020-02-19",5.9861,5.9861,5.7395,5.7987,358100.0],["2020-02-20",5.7888,5.9072,5.5916,5.6606,223500.0],["2020-02-21",5.6311,5.6606,5.5226,5.5522,147200.0],["2020-02-24",5.424,5.4338,5.3056,5.3944,252300.0],["2020-02-25",5.3944,5.562,4.99,5.0196,550100.0],["2020-02-26",5.0196,5.3253,4.7336,5.0295,527500.0],["2020-02-27",4.8717,5.1281,4.6646,4.9013,452000.0],["2020-02-28",4.6745,4.9013,4.6745,4.8914,315000.0],["2020-03-02",4.8816,4.9802,4.7139,4.9309,202600.0],["2020-03-03",4.9605,5.0393,4.5956,4.6646,292000.0],["2020-03-04",4.7829,4.9111,4.6153,4.8618,293100.0],["2020-03-05",4.8618,4.9111,4.635,4.8618,268700.0],["2020-03-06",4.7731,4.8027,4.6745,4.704,182500.0],["2020-03-09",4.4378,4.5167,4.0433,4.1419,884900.0],["2020-03-10",4.2997,4.6153,4.2701,4.4772,543500.0],["2020-03-11",4.4674,4.4674,4.063,4.1025,311100.0],["2020-03-12",3.8954,3.9151,3.422,3.6686,551600.0],["2020-03-13",3.6488,3.8165,3.4417,3.5897,356200.0],["2020-03-16",3.3727,3.3727,2.8994,2.9388,644900.0],["2020-03-17",2.9881,3.1163,2.6627,2.8994,499700.0],["2020-03-18",2.6923,2.8994,2.0217,2.1696,747800.0],["2020-03-19",2.071,3.4023,2.071,3.3727,919500.0],["2020-03-20",3.3826,3.6587,2.9388,3.0867,435300.0],["2020-03-23",2.998,3.1558,2.85,3.0473,1127600.0],["2020-03-24",3.1853,3.3826,3.1853,3.2149,253100.0],["2020-03-25",3.2051,3.5699,3.1656,3.3135,358000.0],["2020-03-26",3.3234,3.6193,3.3234,3.5601,370800.0],["2020-03-27",3.4023,3.5009,3.1755,3.1853,182000.0],["2020-03-30",3.1755,3.4319,3.0769,3.3431,283700.0],["2020-03-31",3.3431,3.5009,3.1853,3.4516,235200.0],["2020-04-01",3.3234,3.4911,3.3135,3.4417,114900.0],["2020-04-02",3.4417,3.6883,3.4122,3.5897,191800.0],["2020-04-03",3.5601,3.6883,3.4713,3.6686,143700.0],["2020-04-06",3.7672,3.925,3.6883,3.7573,239800.0],["2020-04-07",3.9348,4.1814,3.7573,3.9841,480200.0],["2020-04-08",4.0828,4.3096,3.9644,4.1912,210800.0],["2020-04-09",4.3392,4.5364,4.1222,4.1617,220000.0],["2020-04-13",4.4575,4.4674,4.1025,4.1912,220500.0],["2020-04-14",4.2405,4.4279,4.2011,4.349,191900.0],["2020-04-15",4.2997,4.4181,4.2997,4.3293,344000.0],["2020-04-16",4.3589,4.3589,4.0335,4.2997,273600.0],["2020-04-17",4.3194,4.3885,4.1025,4.2208,237000.0],["2020-04-20",4.211,4.211,3.994,4.0039,137500.0],["2020-04-21",3.925,4.1715,3.7968,3.9447,182600.0],["2020-04-22",4.0828,4.0828,3.8855,3.994,106000.0],["2020-04-23",4.063,4.2405,3.9743,4.0433,137100.0],["2020-04-24",4.0729,4.1025,3.9447,4.0828,75600.0],["2020-04-27",4.0926,4.4279,4.0926,4.3885,132300.0],["2020-04-28",4.4674,4.5167,4.2899,4.4772,102500.0],["2020-04-29",4.566,4.6745,4.4476,4.4871,160600.0],["2020-04-30",4.5364,4.5364,4.1715,4.1814,161500.0],["2020-05-01",4.1419,4.1419,3.9348,4.0828,357200.0],["2020-05-04",4.0236,4.0729,3.8855,4.0236,238900.0],["2020-05-05",4.0729,4.1025,3.9052,3.994,220800.0],["2020-05-06",4.0335,4.1321,3.994,4.0828,150600.0],["2020-05-07",4.1419,4.2405,3.994,4.1715,253300.0],["2020-05-08",4.0926,4.211,4.0236,4.0828,168500.0],["2020-05-11",4.0335,4.2899,3.994,4.211,273500.0],["2020-05-12",4.2405,4.2701,4.0828,4.1123,188600.0],["2020-05-13",4.1025,4.1025,3.9052,3.994,184000.0],["2020-05-14",3.9841,4.0828,3.8165,4.0137,216300.0],["2020-05-15",3.9743,4.1025,3.9546,4.0828,119800.0],["2020-05-18",4.4476,4.4575,4.211,4.3786,500800.0],["2020-05-19",4.6547,5.0196,4.566,4.9309,1006900.0],["2020-05-20",5.1182,5.1281,4.921,5.0591,420200.0],["2020-05-21",5.0591,5.1281,4.8618,5.0098,221300.0],["2020-05-22",4.9703,5.0098,4.852,4.921,130000.0],["2020-05-26",5.0689,5.0788,4.8816,4.9999,150600.0],["2020-05-27",5.0492,5.0492,4.8125,5.0196,154000.0],["2020-05-28",5.0295,5.1675,4.9013,4.9605,138800.0],["2020-05-29",4.9605,4.9605,4.7731,4.9309,201700.0],["2020-06-01",5.0295,5.3056,5.0295,5.2267,265800.0],["2020-06-02",5.2267,5.3549,5.1675,5.3549,146800.0],["2020-06-03",5.3845,5.6311,5.3155,5.6015,293300.0],["2020-06-04",5.5719,5.5719,5.3352,5.3845,120200.0],["2020-06-05",5.5127,5.5423,5.2563,5.3549,160700.0],["2020-06-08",5.424,5.5719,5.3746,5.562,175900.0],["2020-06-09",5.5423,5.6902,5.424,5.4634,186400.0],["2020-06-10",5.917,6.3016,5.848,6.2326,980300.0],["2020-06-11",6.0452,6.1537,5.7297,5.7297,560500.0],["2020-06-12",5.9664,6.0255,5.6015,5.9072,308300.0],["2020-06-15",5.7691,6.1932,5.7297,6.1537,311900.0],["2020-06-16",6.3608,6.3608,6.0452,6.2326,375300.0],["2020-06-17",6.2622,6.3707,6.0058,6.3115,309700.0],["2020-06-18",6.2721,6.6567,6.1833,6.6271,445800.0],["2020-06-19",6.6863,6.7553,6.2326,6.2622,434600.0],["2020-06-22",6.2228,6.5087,6.134,6.4397,310600.0],["2020-06-23",6.4792,6.4989,6.2819,6.3016,216500.0],["2020-06-24",6.2523,6.2819,5.8875,6.1932,519700.0],["2020-06-25",6.2228,6.6074,6.134,6.5876,363500.0],["2020-06-26",6.6074,6.7158,6.5186,6.5581,327500.0],["2020-06-29",6.6468,6.8243,6.4792,6.5778,476900.0],["2020-06-30",6.6172,6.6369,6.3707,6.4496,197500.0],["2020-07-01",6.4299,6.5778,6.0946,6.4693,241800.0],["2020-07-02",6.5285,6.5285,6.2425,6.4496,180400.0],["2020-07-06",6.5778,6.9427,6.5778,6.7652,845000.0],["2020-07-07",6.8145,6.8145,6.489,6.5087,227800.0],["2020-07-08",6.5285,6.6567,6.2425,6.3016,254900.0],["2020-07-09",6.3608,6.5679,6.3608,6.4101,294200.0],["2020-07-10",6.4299,6.4397,6.1044,6.1636,214900.0],["2020-07-13",6.2425,6.3115,5.7987,5.8086,345900.0],["2020-07-14",5.8184,6.2523,5.7297,6.1833,376500.0],["2020-07-15",6.2425,6.3214,6.0551,6.0946,141300.0],["2020-07-16",6.0354,6.065,5.8776,5.8875,267800.0],["2020-07-17",6.1833,6.1833,5.7494,5.8579,535500.0],["2020-07-20",5.9072,5.9072,5.6409,5.7198,554200.0],["2020-07-21",5.7888,5.8973,5.6311,5.7001,198400.0],["2020-07-22",5.7099,5.8579,5.6804,5.8086,122200.0],["2020-07-23",5.8283,6.0847,5.7888,5.9959,351100.0],["2020-07-24",6.0255,6.489,6.0058,6.3016,511200.0],["2020-07-27",6.4101,6.4989,6.1537,6.3214,517700.0],["2020-07-28",6.3016,6.4101,6.1636,6.2523,268800.0],["2020-07-29",6.2326,6.4397,6.2326,6.3016,187900.0],["2020-07-30",6.2425,6.3805,6.134,6.2819,157100.0],["2020-07-31",6.3016,6.3016,5.9959,6.2326,155800.0],["2020-08-03",6.2129,6.4101,6.1044,6.4101,139600.0],["2020-08-04",6.4101,6.5581,6.3016,6.3411,150300.0],["2020-08-05",6.3312,6.4299,6.2425,6.4003,185000.0],["2020-08-06",6.3904,6.4594,6.2819,6.42,121100.0],["2020-08-07",6.42,6.4693,6.3115,6.3707,150300.0],["2020-08-10",6.3608,6.8342,6.3608,6.8342,313800.0],["2020-08-11",7.1991,7.5442,6.6271,6.9525,866200.0],["2020-08-12",6.9624,7.3174,6.9624,7.1596,298600.0],["2020-08-13",7.13,7.633,7.0314,7.3963,380700.0],["2020-08-14",7.3963,7.5837,7.2089,7.2878,384900.0],["2020-08-17",7.2089,7.6428,7.2089,7.6034,345200.0],["2020-08-18",7.6428,7.6626,7.0314,7.1596,380000.0],["2020-08-19",7.2188,7.3174,7.1103,7.1498,184900.0],["2020-08-20",7.1399,7.1991,6.9624,7.1202,232700.0],["2020-08-21",7.1202,7.1991,6.9624,7.1498,111800.0],["2020-08-24",7.1498,7.1596,6.9032,7.0314,165300.0],["2020-08-25",7.0413,7.0709,6.5285,6.9427,1108800.0],["2020-08-26",6.9722,7.0117,6.8145,6.8638,213000.0],["2020-08-27",6.8934,6.9821,6.4693,6.5975,369500.0],["2020-08-28",6.6074,7.0413,6.5581,6.9131,371900.0],["2020-08-31",6.9525,7.1202,6.8736,7.0413,233300.0],["2020-09-01",7.1695,7.1695,6.8046,6.8638,233400.0],["2020-09-02",6.8835,6.9525,6.5975,6.8638,242100.0],["2020-09-03",6.7947,6.8046,6.5285,6.6369,342500.0],["2020-09-04",6.6468,6.6764,6.2129,6.4299,289000.0],["2020-09-08",6.3214,6.5186,6.2622,6.3312,233000.0],["2020-09-09",6.351,6.4989,6.1636,6.3707,223800.0],["2020-09-10",6.4101,6.5087,6.3707,6.3904,257900.0],["2020-09-11",6.4397,6.4594,6.1143,6.1636,137100.0],["2020-09-14",6.3805,6.5087,6.2425,6.4496,251000.0],["2020-09-15",6.4496,6.5087,6.3115,6.3608,164100.0],["2020-09-16",6.3608,6.5383,5.9466,6.1537,955800.0],["2020-09-17",6.1143,6.1734,6.0255,6.1241,196300.0],["2020-09-18",6.0946,6.2228,6.0551,6.134,136500.0],["2020-09-21",6.0452,6.1143,5.8677,6.0157,203600.0],["2020-09-22",6.0551,6.1143,5.9664,6.0551,146100.0],["2020-09-23",6.0551,6.1044,5.8677,5.8677,153000.0],["2020-09-24",5.8875,5.9861,5.6705,5.7099,241500.0],["2020-09-25",5.6804,6.0748,5.6804,6.065,158500.0],["2020-09-28",6.1143,6.2129,5.9664,6.0452,94200.0],["2020-09-29",6.065,6.0748,5.8381,6.0058,190100.0],["2020-09-30",5.9762,6.0847,5.7888,5.848,190200.0],["2020-10-01",5.848,6.2425,5.848,6.1636,245400.0],["2020-10-02",6.3608,6.4594,6.065,6.2326,321700.0],["2020-10-05",6.5778,6.6271,6.3904,6.4496,289800.0],["2020-10-06",6.489,6.6369,6.4003,6.489,122300.0],["2020-10-07",6.6567,6.706,6.4693,6.6271,152200.0],["2020-10-08",6.5975,6.8539,6.5778,6.7849,309600.0],["2020-10-09",6.8046,6.844,6.5087,6.5581,146200.0],["2020-10-12",6.5679,6.7454,6.4496,6.7158,128000.0],["2020-10-13",6.6863,6.7652,6.5975,6.7553,127800.0],["2020-10-14",6.7652,6.8046,6.6369,6.6863,119300.0],["2020-10-15",6.5383,6.6468,6.351,6.489,335400.0],["2020-10-16",6.4299,6.8638,6.4299,6.6764,277000.0],["2020-10-19",6.706,6.7849,6.5087,6.5285,100700.0],["2020-10-20",6.5186,6.5876,6.2721,6.3312,113300.0],["2020-10-21",6.3707,6.5975,6.2129,6.3805,224600.0],["2020-10-22",6.3608,6.5383,6.2425,6.3312,102800.0],["2020-10-23",6.3707,6.3904,6.2425,6.3214,71900.0],["2020-10-26",6.2228,6.2819,6.0847,6.2819,201500.0],["2020-10-27",6.3016,6.3707,6.1537,6.1636,57800.0],["2020-10-28",6.0847,6.1439,5.9269,6.0157,169300.0],["2020-10-29",5.9959,6.3608,5.9959,6.2425,164500.0],["2020-10-30",6.2819,6.3707,6.065,6.2819,199300.0],["2020-11-02",6.3411,6.7158,6.2129,6.706,491500.0],["2020-11-03",6.8736,6.8835,6.4693,6.6271,235000.0],["2020-11-04",6.5087,7.0018,6.5087,6.8539,231300.0],["2020-11-05",6.8145,6.992,6.5778,6.6567,139800.0],["2020-11-06",6.6172,6.7158,6.5087,6.706,83800.0],["2020-11-09",6.8539,7.2582,6.7553,7.1498,377200.0],["2020-11-10",7.2484,7.3963,6.9525,7.347,539300.0],["2020-11-11",7.3864,7.5738,7.1399,7.2484,375900.0],["2020-11-12",7.3075,7.416,7.1103,7.3766,353500.0],["2020-11-13",7.4653,7.6428,7.3075,7.4062,211300.0],["2020-11-16",7.5344,7.5738,7.2582,7.5738,248500.0],["2020-11-17",7.5146,7.633,7.3963,7.5146,194200.0],["2020-11-18",7.5837,7.7809,7.4851,7.5146,413400.0],["2020-11-19",7.4949,7.6034,7.4062,7.5935,137600.0],["2020-11-20",7.5935,7.5935,7.4456,7.5146,106300.0],["2020-11-23",7.5146,7.6133,7.347,7.3864,160300.0],["2020-11-24",7.4062,7.5245,7.0216,7.1399,475900.0],["2020-11-25",7.0906,7.4851,6.9821,7.4456,347200.0],["2020-11-27",7.4357,7.5935,7.4062,7.5541,84300.0],["2020-11-30",7.5935,7.5935,7.2089,7.3667,198200.0],["2020-12-01",7.4752,7.9486,7.3864,7.5541,384300.0],["2020-12-02",7.4851,7.7415,7.3864,7.6428,218900.0],["2020-12-03",7.6823,8.7671,7.6527,8.6192,2276600.0],["2020-12-04",8.7079,9.1418,8.5797,9.0925,958100.0],["2020-12-07",9.1616,9.5955,9.0235,9.2503,1364900.0],["2020-12-08",9.1122,9.2306,8.56,9.132,660700.0],["2020-12-09",9.0728,9.2503,8.6389,8.7276,352500.0],["2020-12-10",8.6389,9.0432,8.629,8.9742,185400.0],["2020-12-11",8.9249,8.9742,8.629,8.7868,274300.0],["2020-12-14",8.7375,8.9051,8.4121,8.4712,321100.0],["2020-12-15",8.5698,8.8558,8.4712,8.6783,206800.0],["2020-12-16",8.7375,8.7474,8.4416,8.6389,165600.0],["2020-12-17",8.6685,8.7178,8.4416,8.629,277700.0],["2020-12-18",8.9939,9.3884,8.8657,9.1122,994700.0],["2020-12-21",9.0531,9.27,8.7572,8.846,1164900.0],["2020-12-22",8.9742,9.911,8.9249,9.418,973500.0],["2020-12-23",9.7631,10.3943,9.6645,10.3154,1298700.0],["2020-12-24",10.2266,10.4534,10.059,10.128,319000.0],["2020-12-28",10.1872,10.5521,10.0294,10.059,568400.0],["2020-12-29",10.1083,10.1576,9.1221,9.6251,482600.0],["2020-12-30",9.7237,9.9801,9.6349,9.7039,295700.0],["2020-12-31",9.7434,9.9012,9.4771,9.6152,183500.0],["2021-01-04",9.6053,9.7237,9.0728,9.2503,368900.0],["2021-01-05",9.2996,9.9308,9.2996,9.8124,224500.0],["2021-01-06",9.8519,10.3647,8.8756,9.3588,4440500.0],["2021-01-07",9.3982,9.7927,8.8756,9.7335,994600.0],["2021-01-08",9.7631,9.8026,9.1616,9.3193,390200.0],["2021-01-11",9.3193,9.5757,9.1714,9.3785,326200.0],["2021-01-12",9.5757,10.1379,9.4771,9.9406,635300.0],["2021-01-13",9.9899,10.1083,9.7237,10.0984,321800.0],["2021-01-14",10.1576,10.7493,10.0294,10.1083,743000.0],["2021-01-15",10.1576,10.1773,9.8913,9.9308,257700.0],["2021-01-19",10.0787,10.1576,9.7927,9.9801,308400.0],["2021-01-20",10.0688,10.7493,10.0688,10.631,825800.0],["2021-01-21",10.7493,10.7789,10.1083,10.197,683300.0],["2021-01-22",10.0491,10.9268,9.9801,10.9169,521800.0],["2021-01-25",11.0649,11.4396,10.7493,10.8775,1055200.0],["2021-01-26",10.9465,10.9958,10.5027,10.5816,386800.0],["2021-01-27",10.3154,10.4534,9.6152,9.7039,758400.0],["2021-01-28",9.773,10.3351,9.773,10.2069,446700.0],["2021-01-29",10.0688,10.4436,9.8913,10.0195,348600.0],["2021-02-01",10.1576,10.2759,9.8223,10.2365,249300.0],["2021-02-02",10.3055,10.6408,10.2759,10.5027,273100.0],["2021-02-03",10.5521,10.7296,10.2661,10.4337,226000.0],["2021-02-04",10.5521,10.9169,10.4633,10.769,641700.0],["2021-02-05",10.8479,11.2325,10.7592,11.2029,438300.0],["2021-02-08",11.7157,12.5145,11.6368,12.4948,1148900.0],["2021-02-09",12.7907,13.5599,12.4356,12.5836,1368200.0],["2021-02-10",12.5441,13.0175,11.341,12.5836,1861600.0],["2021-02-11",13.0569,13.1457,12.1299,12.5244,932400.0],["2021-02-12",12.7118,12.7808,12.4751,12.7611,756600.0],["2021-02-16",13.3133,14.5263,13.264,14.053,1690900.0],["2021-02-17",13.8459,14.0135,12.8794,13.5697,1133100.0],["2021-02-18",13.0569,13.2443,12.2779,13.1556,1109500.0],["2021-02-19",13.481,14.2108,13.412,14.0135,773300.0],["2021-02-22",13.6191,14.5954,13.6191,14.2403,926400.0],["2021-02-23",13.3725,13.5993,12.4948,13.4317,881900.0],["2021-02-24",13.4613,14.122,13.3627,13.8656,435300.0],["2021-02-25",13.7374,13.8459,12.7414,12.8301,568100.0],["2021-02-26",12.7808,13.1161,12.1792,12.623,381400.0],["2021-03-01",12.909,13.2246,12.6822,12.7118,347100.0],["2021-03-02",12.7414,12.8794,12.1398,12.7019,1175400.0],["2021-03-03",12.7019,12.8991,12.1595,12.1891,1132000.0],["2021-03-04",12.0708,12.3666,11.7355,12.1004,3052000.0],["2021-03-05",12.2187,12.2877,10.6901,11.341,1264600.0],["2021-03-08",11.341,12.0806,11.2621,11.6467,991200.0],["2021-03-09",12.1398,12.4258,12.0708,12.1398,917300.0],["2021-03-10",12.5737,12.7019,12.199,12.3469,401000.0],["2021-03-11",12.3765,12.9879,12.337,12.8301,456900.0],["2021-03-12",12.8498,12.8498,12.5737,12.7709,265300.0],["2021-03-15",12.9682,13.126,12.6625,13.0274,438900.0],["2021-03-16",13.1161,13.264,12.1299,12.3863,584400.0],["2021-03-17",12.4258,12.8991,12.268,12.8597,449800.0],["2021-03-18",12.7315,12.8005,11.9327,12.0116,302700.0],["2021-03-19",12.0116,12.3962,11.6862,12.3469,475000.0],["2021-03-22",12.3568,12.4455,11.8637,12.0017,298800.0],["2021-03-23",11.8933,11.9426,11.3903,11.5185,455100.0],["2021-03-24",11.4889,11.8735,11.2227,11.3213,435700.0],["2021-03-25",11.0353,11.3114,10.1675,11.1536,1639100.0],["2021-03-26",11.2227,11.3015,10.6803,11.0451,428000.0],["2021-03-29",11.0451,11.1438,10.7394,10.838,382800.0],["2021-03-30",10.7986,11.5086,10.5323,11.4199,328900.0],["2021-03-31",11.4889,11.9721,11.4593,11.8439,473800.0],["2021-04-01",12.0313,12.3666,11.8834,12.3666,603800.0],["2021-04-05",12.6822,14.4376,12.5145,12.8203,3181700.0],["2021-04-06",12.8104,12.8597,12.4258,12.8104,404500.0],["2021-04-07",12.8104,12.9287,12.623,12.8794,491600.0],["2021-04-08",13.2542,14.0037,13.126,13.8755,1314400.0],["2021-04-09",13.7473,14.0332,13.2739,13.9346,495000.0],["2021-04-12",14.0037,14.122,13.3232,13.4218,557800.0],["2021-04-13",13.2443,13.3133,12.623,12.9386,493600.0],["2021-04-14",13.0175,13.1556,12.8597,12.9485,168600.0],["2021-04-15",13.0668,13.0767,12.3765,12.4258,512100.0],["2021-04-16",12.4356,12.7611,12.2187,12.7019,264400.0],["2021-04-19",12.6329,12.7019,11.8933,12.051,671000.0],["2021-04-20",11.9228,12.199,11.6862,11.8538,280300.0],["2021-04-21",11.8341,12.1497,11.6566,12.1497,155400.0],["2021-04-22",12.1398,12.2581,11.913,12.0905,201700.0],["2021-04-23",12.1792,12.2779,11.9327,12.1299,146700.0],["2021-04-26",12.2286,12.4159,12.1595,12.2779,161000.0],["2021-04-27",12.2976,12.3568,12.0609,12.2187,257800.0],["2021-04-28",12.1891,12.2779,12.0609,12.1694,203600.0],["2021-04-29",12.2483,13.1358,12.1497,13.0668,1215600.0],["2021-04-30",13.1161,13.4415,12.9287,13.0076,660400.0],["2021-05-03",13.264,13.412,12.6329,13.0175,549800.0],["2021-05-04",12.8498,12.9189,12.2877,12.7216,916500.0],["2021-05-05",12.7414,12.8597,12.3666,12.5737,214300.0],["2021-05-06",12.4554,12.554,11.7946,12.1792,596700.0],["2021-05-07",12.199,12.6526,12.1497,12.4455,233100.0],["2021-05-10",12.3765,12.4455,11.6763,11.8045,458700.0],["2021-05-11",11.9327,12.4751,11.1536,12.337,1278000.0],["2021-05-12",12.0609,12.2877,11.1635,11.1832,899900.0],["2021-05-13",11.41,11.7651,10.9663,11.0353,387500.0],["2021-05-14",11.0451,11.3509,11.0451,11.3114,152800.0],["2021-05-17",11.4199,11.6664,11.2227,11.4791,288500.0],["2021-05-18",11.6171,11.7848,11.3607,11.5875,571000.0],["2021-05-19",11.3804,12.051,11.0451,11.41,1939800.0],["2021-05-20",11.5875,11.8933,11.5086,11.6467,481400.0],["2021-05-21",11.7946,11.913,11.7059,11.8144,454300.0],["2021-05-24",11.8834,11.8834,11.3804,11.627,777300.0],["2021-05-25",11.5875,11.6664,11.1536,11.4002,426400.0],["2021-05-26",11.4199,11.5875,11.3311,11.41,244400.0],["2021-05-27",11.341,11.7355,11.2621,11.5481,441100.0],["2021-05-28",11.5974,11.7453,11.4593,11.6368,284000.0],["2021-06-01",11.6368,11.8144,11.4396,11.5086,525100.0],["2021-06-02",11.558,11.558,11.124,11.1931,731200.0],["2021-06-03",11.055,11.0846,10.5718,11.0353,795500.0],["2021-06-04",10.9958,11.1931,10.8578,10.9564,255900.0],["2021-06-07",10.9662,11.4692,10.9564,11.3607,375700.0],["2021-06-08",11.4495,11.4495,11.1931,11.2621,175200.0],["2021-06-09",11.2818,11.341,11.0156,11.055,239800.0],["2021-06-10",11.055,11.1536,10.9071,11.055,204400.0],["2021-06-11",11.124,11.41,10.9268,11.341,395200.0],["2021-06-14",11.4298,12.2779,11.4298,12.0905,985800.0],["2021-06-15",12.051,12.5737,11.8637,12.3962,853500.0],["2021-06-16",12.2976,12.6822,12.268,12.4751,667300.0],["2021-06-17",12.3469,12.8794,12.2286,12.7611,593300.0],["2021-06-18",12.5737,13.0471,12.4751,12.6329,2426000.0],["2021-06-21",12.6822,12.8794,12.2779,12.7611,394400.0],["2021-06-22",12.8203,12.8203,12.337,12.6526,256000.0],["2021-06-23",12.6427,12.7709,12.2877,12.3863,275500.0],["2021-06-24",12.4356,12.485,11.9623,12.0806,341400.0],["2021-06-25",12.1299,12.2187,11.8341,11.8933,196000.0],["2021-06-28",11.9228,11.9426,11.6171,11.913,214800.0],["2021-06-29",11.9228,12.0609,11.8045,11.8637,271500.0],["2021-06-30",11.8341,12.1299,11.7651,12.0116,356600.0],["2021-07-01",12.1102,12.1102,11.558,11.6763,304800.0],["2021-07-02",11.7157,11.7355,11.2621,11.4298,236600.0],["2021-07-06",11.982,12.0116,11.6073,11.7946,404200.0],["2021-07-07",11.8242,12.0215,11.3607,11.6171,561900.0],["2021-07-08",11.3311,11.8144,11.0649,11.6664,509500.0],["2021-07-09",11.8045,11.9228,11.6171,11.9228,240000.0],["2021-07-12",12.0017,12.2187,11.8834,12.0806,466400.0],["2021-07-13",12.0905,12.3074,11.8439,12.2581,1285100.0],["2021-07-14",12.4258,12.7611,12.0806,12.2483,867700.0],["2021-07-15",12.1792,12.3469,11.9327,12.1792,678000.0],["2021-07-16",12.268,12.337,11.7946,12.268,817200.0],["2021-07-19",11.9524,12.1694,11.6566,12.1004,849100.0],["2021-07-20",11.9031,12.5343,11.9031,12.4652,446900.0],["2021-07-21",12.6427,13.1062,12.623,12.9583,527300.0],["2021-07-22",12.9189,13.0372,12.5145,12.5244,435500.0],["2021-07-23",12.5639,12.6723,12.1004,12.5934,315100.0],["2021-07-26",12.5737,12.8794,12.4554,12.6921,313100.0],["2021-07-27",12.6033,12.84,12.3272,12.7808,254700.0],["2021-07-28",12.9189,13.2147,12.8203,12.978,381200.0],["2021-07-29",12.9879,13.1851,12.978,12.9879,170500.0],["2021-07-30",12.8991,12.9485,12.6625,12.8498,241500.0],["2021-08-02",12.8893,13.0076,11.7256,11.9623,1207400.0],["2021-08-03",11.9327,11.9919,10.9761,11.8242,1110900.0],["2021-08-04",11.7946,12.0708,11.5185,11.8144,550400.0],["2021-08-05",11.8834,12.1003,11.6862,11.7157,322300.0],["2021-08-06",11.7355,12.1792,11.5875,12.0116,219700.0],["2021-08-09",11.9623,12.0215,11.6664,11.7355,433100.0],["2021-08-10",11.7059,11.7453,11.4988,11.6073,257600.0],["2021-08-11",11.627,11.6467,11.1142,11.3015,262200.0],["2021-08-12",11.341,11.4298,11.1733,11.2621,196200.0],["2021-08-13",11.2522,11.3607,11.055,11.124,226300.0],["2021-08-16",11.2227,11.2424,10.7394,10.9169,510600.0],["2021-08-17",10.7986,11.0156,10.5323,11.0057,706100.0],["2021-08-18",11.1339,11.3804,10.9465,11.2029,356400.0],["2021-08-19",11.055,11.2522,10.7592,10.8775,260700.0],["2021-08-20",11.0057,11.0747,10.7493,10.9071,427100.0],["2021-08-23",10.8479,10.8874,10.483,10.7,382300.0],["2021-08-24",10.631,10.9958,10.631,10.7986,201900.0],["2021-08-25",10.7986,11.0649,10.7,11.0156,168000.0],["2021-08-26",10.8578,11.1536,10.838,10.8874,327100.0],["2021-08-27",10.9071,11.2128,10.9071,11.1536,172000.0],["2021-08-30",11.1832,11.3114,11.0254,11.2917,216200.0],["2021-08-31",11.272,11.3213,11.0846,11.2522,209200.0],["2021-09-01",11.2917,11.4002,11.1635,11.3706,187100.0],["2021-09-02",11.3114,11.4002,11.1043,11.2128,355400.0],["2021-09-03",11.1832,11.3903,11.0747,11.1931,163900.0],["2021-09-07",11.2029,11.272,10.9564,11.1635,315300.0],["2021-09-08",11.1043,11.2325,10.9465,11.0846,183400.0],["2021-09-09",11.0254,11.0353,10.7887,10.8578,282000.0],["2021-09-10",10.8085,10.9169,10.631,10.6408,171000.0],["2021-09-13",10.6112,10.6704,10.1674,10.2266,552400.0],["2021-09-14",10.2463,10.3943,10.0392,10.059,389000.0],["2021-09-15",10.059,10.1773,9.7237,10.0688,364300.0],["2021-09-16",10.1181,10.1181,9.9209,10.0097,418900.0],["2021-09-17",9.9801,10.3548,9.8913,10.3548,282600.0],["2021-09-20",10.1576,10.2463,9.7828,9.9406,241600.0],["2021-09-21",9.9406,10.2562,9.9406,10.1576,223900.0],["2021-09-22",10.2463,10.3055,9.7631,10.0195,497100.0],["2021-09-23",10.1576,10.483,10.059,10.3154,308100.0],["2021-09-24",10.3548,10.6211,10.128,10.4929,360100.0],["2021-09-27",10.4929,10.6507,10.3647,10.5718,211100.0],["2021-09-28",10.4534,10.5225,10.197,10.4337,270400.0],["2021-09-29",10.4436,10.5027,10.345,10.4239,182000.0],["2021-09-30",10.4337,10.6507,10.3844,10.4929,321900.0],["2021-10-01",10.5027,10.6704,10.1576,10.6507,363400.0],["2021-10-04",10.631,10.7789,10.5225,10.7197,425500.0],["2021-10-05",10.7,10.8972,10.483,10.8578,620500.0],["2021-10-06",10.7394,10.9268,10.4929,10.8972,299700.0],["2021-10-07",11.0451,11.272,10.7296,10.7296,398800.0],["2021-10-08",10.6507,10.8479,10.483,10.631,336200.0],["2021-10-11",10.6014,10.6704,10.1477,10.2069,353900.0],["2021-10-12",10.197,10.3548,10.059,10.1477,299400.0],["2021-10-13",10.1675,10.2365,9.9209,10.1181,278100.0],["2021-10-14",10.128,10.2957,10.1083,10.2661,262100.0],["2021-10-15",10.3154,10.3844,10.0984,10.128,250900.0],["2021-10-18",10.1181,10.3647,10.1181,10.3154,239800.0],["2021-10-19",10.414,10.5027,10.2759,10.414,323600.0],["2021-10-20",10.3745,10.4337,10.3154,10.3745,276100.0],["2021-10-21",10.5323,10.6605,10.4732,10.5521,316800.0],["2021-10-22",10.5225,10.5225,10.0688,10.2266,276800.0],["2021-10-25",10.2759,10.5718,10.1379,10.4436,283400.0],["2021-10-26",10.4436,10.5126,10.1477,10.2168,521700.0],["2021-10-27",10.2069,10.2463,9.9604,9.9604,243400.0],["2021-10-28",10.0392,10.1675,9.9505,10.0195,177000.0],["2021-10-29",9.9801,10.0984,9.9012,10.0886,170800.0],["2021-11-01",10.1773,10.4436,10.1477,10.4239,233000.0],["2021-11-02",10.5323,10.7,10.2365,10.3943,336800.0],["2021-11-03",10.9465,10.9761,9.9604,10.3351,903800.0],["2021-11-04",10.3548,10.414,10.0195,10.2562,335300.0],["2021-11-05",10.3351,10.4929,10.2957,10.414,165500.0],["2021-11-08",10.5027,10.7789,10.4239,10.6507,279900.0],["2021-11-09",10.7493,10.769,10.5225,10.6112,181700.0],["2021-11-10",10.5225,10.6803,10.345,10.5915,245200.0],["2021-11-11",10.9564,10.9564,10.4239,10.483,275600.0],["2021-11-12",10.483,10.5521,10.345,10.5225,126100.0],["2021-11-15",10.4633,10.7887,10.4534,10.7197,215200.0],["2021-11-16",10.7197,10.7789,10.4436,10.4929,191900.0],["2021-11-17",10.5027,10.5521,10.3745,10.4436,119500.0],["2021-11-18",10.2858,10.4239,10.0688,10.2562,217400.0],["2021-11-19",10.1674,10.197,10.0097,10.0392,142100.0],["2021-11-22",10.0787,10.1379,9.8519,10.0787,346400.0],["2021-11-23",9.7927,10.1181,9.7927,10.1083,286700.0],["2021-11-24",10.0392,10.0787,9.911,10.0097,108100.0],["2021-11-26",9.7631,9.8223,9.5363,9.7533,247800.0],["2021-11-29",9.7533,9.7631,9.4673,9.5264,242000.0],["2021-11-30",9.4771,9.5659,9.201,9.27,572400.0],["2021-12-01",9.3686,9.418,9.1221,9.1813,359800.0],["2021-12-02",9.1813,9.2602,8.8953,9.0728,396900.0],["2021-12-03",9.0827,9.0827,8.6882,8.8263,333800.0],["2021-12-06",8.8263,9.3391,8.7079,9.27,327200.0],["2021-12-07",9.418,9.6842,9.418,9.5166,228600.0],["2021-12-08",9.5363,9.8617,9.487,9.7138,174000.0],["2021-12-09",9.6053,9.7335,9.5363,9.556,131900.0],["2021-12-10",9.6053,9.6941,9.5166,9.5462,296000.0],["2021-12-13",9.0728,9.2602,8.3134,8.4811,2092400.0],["2021-12-14",8.491,8.6882,8.3628,8.4515,674900.0],["2021-12-15",8.3923,8.5896,8.0866,8.5304,1075500.0],["2021-12-16",8.5797,8.7572,8.2839,8.3726,832100.0],["2021-12-17",8.205,8.629,8.1458,8.629,2437100.0],["2021-12-20",8.4515,8.4811,8.2444,8.4219,565300.0],["2021-12-21",8.5107,9.2109,8.5107,8.8756,1542500.0],["2021-12-22",8.9051,9.1024,8.7769,9.0432,931900.0],["2021-12-23",9.0629,9.3884,9.0629,9.3193,406800.0],["2021-12-27",9.3588,9.7335,9.2996,9.5067,376900.0],["2021-12-28",9.4673,9.4969,9.3292,9.4081,128600.0],["2021-12-29",9.27,9.27,8.9742,9.0038,399200.0],["2021-12-30",8.9643,9.3588,8.9643,9.2109,166900.0],["2021-12-31",9.2503,9.4475,9.1813,9.2898,251100.0],["2022-01-03",9.3785,9.6645,9.3785,9.6152,383100.0],["2022-01-04",9.6645,9.6645,9.4377,9.4574,177600.0],["2022-01-05",9.4673,9.6152,9.2109,9.2404,269000.0],["2022-01-06",9.4574,9.6251,9.1517,9.1911,613300.0],["2022-01-07",9.1714,9.2503,8.9051,9.2109,449700.0],["2022-01-10",9.2503,9.3686,8.7671,9.0235,420400.0],["2022-01-11",9.0235,9.3588,8.9742,9.2799,408000.0],["2022-01-12",9.3193,9.487,9.1221,9.3193,345300.0],["2022-01-13",9.3292,9.4673,9.0235,9.2503,262200.0],["2022-01-14",9.132,9.2602,9.0629,9.2602,201100.0],["2022-01-18",9.4771,9.8322,9.3193,9.7237,525600.0],["2022-01-19",10.1773,10.2661,9.8617,9.9209,571500.0],["2022-01-20",9.9604,10.0688,9.4673,9.4969,374000.0],["2022-01-21",9.2109,9.3982,9.1221,9.201,325000.0],["2022-01-24",8.9347,9.4278,8.7375,9.3982,637000.0],["2022-01-25",9.2898,9.3982,9.0333,9.3095,309900.0],["2022-01-26",9.3686,9.6152,9.1911,9.3588,321900.0],["2022-01-27",9.4574,9.5659,9.0432,9.0827,228900.0],["2022-01-28",8.9939,9.2602,8.7079,9.2207,315300.0],["2022-01-31",9.1418,9.4771,9.1024,9.4673,323700.0],["2022-02-01",9.4969,9.5264,9.2602,9.5067,247500.0],["2022-02-02",9.5462,9.5659,9.201,9.3095,149800.0],["2022-02-03",9.201,9.3785,9.1517,9.2306,217200.0],["2022-02-04",9.1911,9.3884,9.1221,9.3391,103400.0],["2022-02-07",9.5264,9.7828,9.4969,9.7434,220900.0],["2022-02-08",9.7434,10.1181,9.6645,10.0787,241400.0],["2022-02-09",10.0787,10.5915,9.8124,10.5619,378700.0],["2022-02-10",10.3154,10.7296,10.059,10.3745,455800.0],["2022-02-11",10.4929,10.838,10.4929,10.7197,342600.0],["2022-02-14",10.7098,10.8775,10.3055,10.4239,308600.0],["2022-02-15",10.5718,10.7,10.4633,10.6507,155200.0],["2022-02-16",10.6704,10.8578,10.6507,10.8183,186300.0],["2022-02-17",10.7986,10.7986,10.3647,10.3844,220100.0],["2022-02-18",10.4337,10.4337,9.9899,10.0294,236800.0],["2022-02-22",10.059,10.5323,9.9505,10.345,306700.0],["2022-02-23",10.3844,10.5619,9.911,9.9604,155600.0],["2022-02-24",9.8026,11.1339,9.6448,11.0945,600800.0],["2022-02-25",11.2029,11.5284,10.8972,11.4298,428700.0],["2022-02-28",12.1299,13.2049,12.1299,12.909,1669800.0],["2022-03-01",13.1358,13.3331,12.4948,12.7808,1105600.0],["2022-03-02",13.0175,13.1556,12.7216,13.1062,675100.0],["2022-03-03",13.1851,13.412,12.8203,12.8794,527400.0],["2022-03-04",12.7709,13.1851,12.4554,13.1753,454200.0],["2022-03-07",13.5599,14.2009,13.3627,13.4613,1109700.0],["2022-03-08",13.3232,13.4415,12.7019,12.7611,649300.0],["2022-03-09",12.623,13.0372,12.5244,12.6723,363000.0],["2022-03-10",12.6723,13.3232,12.6723,13.0668,358500.0],["2022-03-11",13.1161,13.1753,12.3666,12.8301,318600.0],["2022-03-14",13.1161,13.1161,12.5244,12.6822,425700.0],["2022-03-15",12.7118,13.3429,12.6329,13.3429,497200.0],["2022-03-16",13.4613,13.905,13.1161,13.3133,593100.0],["2022-03-17",12.7019,13.481,12.623,12.978,875300.0],["2022-03-18",12.8005,13.2443,12.7118,13.2443,618100.0],["2022-03-21",13.3133,14.2995,13.264,14.1812,1748900.0],["2022-03-22",14.1812,14.5066,14.0234,14.1417,687100.0],["2022-03-23",14.1812,14.2108,13.8557,13.9445,447900.0],["2022-03-24",13.8853,14.2798,13.7571,14.0924,394800.0],["2022-03-25",14.5362,16.3409,14.2699,16.2028,2928400.0],["2022-03-28",16.045,16.1437,15.6111,15.9563,822600.0],["2022-03-29",15.5618,15.5618,13.6782,13.9741,1807700.0],["2022-03-30",14.1319,14.7729,13.55,13.9248,759000.0],["2022-03-31",13.8064,13.8262,13.2049,13.7374,513000.0],["2022-04-01",13.8064,14.053,13.55,13.9248,361500.0],["2022-04-04",14.0037,14.2798,13.5303,14.191,716200.0],["2022-04-05",14.2305,14.6348,13.7768,13.8656,346700.0],["2022-04-06",13.7571,13.8557,13.2739,13.8064,385900.0],["2022-04-07",13.8064,14.2009,13.6388,13.9445,396800.0],["2022-04-08",13.9938,14.3981,13.905,13.9346,399000.0],["2022-04-11",13.905,14.3192,13.6585,14.1713,418600.0],["2022-04-12",14.2995,14.8518,14.2995,14.408,586500.0],["2022-04-13",14.5559,14.9504,14.4672,14.763,526300.0],["2022-04-14",14.7926,15.1279,14.5559,14.8518,468100.0],["2022-04-18",14.8025,16.4691,14.763,15.6999,1416700.0],["2022-04-19",15.7788,16.4395,15.7097,15.8379,807600.0],["2022-04-20",16.0253,16.3014,15.3843,15.6802,483900.0],["2022-04-21",15.8182,15.8182,14.4573,14.6644,791600.0],["2022-04-22",14.694,15.049,14.5954,14.8025,360500.0],["2022-04-25",14.5263,15.0983,14.2009,14.8419,685200.0],["2022-04-26",14.8912,15.3153,14.6743,14.7334,430500.0],["2022-04-27",14.6052,15.2956,14.1417,14.9109,343500.0],["2022-04-28",14.9504,15.1871,14.6052,15.049,272100.0],["2022-04-29",15.0194,15.552,14.477,14.5362,371400.0],["2022-05-02",14.3192,15.0293,14.3192,14.7729,438900.0],["2022-05-03",14.7729,15.3843,14.7729,15.335,736400.0],["2022-05-04",15.3843,15.4336,14.6644,15.2364,255300.0],["2022-05-05",15.1575,15.1871,14.6052,14.8321,228400.0],["2022-05-06",14.8419,14.8419,14.2403,14.5658,364000.0],["2022-05-09",14.1713,14.2108,13.0175,13.5204,675900.0],["2022-05-10",10.9761,12.1102,10.7986,11.8242,1697600.0],["2022-05-11",11.6073,11.7453,10.5323,10.6014,1282500.0],["2022-05-12",10.3943,10.7986,10.0688,10.4534,888900.0],["2022-05-13",10.6408,10.7296,10.3055,10.6112,946200.0],["2022-05-16",10.6211,10.986,10.4534,10.6901,509100.0],["2022-05-17",10.8972,11.4002,10.8676,11.2424,451900.0],["2022-05-18",11.2227,11.4889,10.8676,11.1142,375900.0],["2022-05-19",10.9564,11.3804,10.8874,11.1142,232400.0],["2022-05-20",11.0945,11.2325,10.7986,11.1931,274700.0],["2022-05-23",11.1142,11.5777,11.0254,11.5086,423900.0],["2022-05-24",11.3706,11.5284,11.1142,11.4692,377500.0],["2022-05-25",11.4002,11.6368,11.0451,11.5382,316000.0],["2022-05-26",11.6763,11.9327,11.5382,11.7355,314900.0],["2022-05-27",11.7355,12.1497,11.7355,12.1102,211200.0],["2022-05-31",12.0313,12.1299,11.6467,11.8735,1879200.0],["2022-06-01",11.913,11.9721,11.6664,11.8144,191700.0],["2022-06-02",11.8045,12.3074,11.7946,12.2877,158400.0],["2022-06-03",12.1694,12.3568,12.0313,12.2483,145400.0],["2022-06-06",12.3666,12.4061,11.9524,12.1102,192000.0],["2022-06-07",11.9031,12.4554,11.7946,12.3666,244500.0],["2022-06-08",12.2384,12.3863,11.9623,12.3272,389100.0],["2022-06-09",12.3469,12.3469,11.8933,11.9623,288500.0],["2022-06-10",11.7552,11.9524,11.6171,11.8144,234500.0],["2022-06-13",11.341,11.696,11.1536,11.4692,597200.0],["2022-06-14",11.4692,11.4889,11.0649,11.4002,482400.0],["2022-06-15",11.627,12.3765,11.627,12.1792,474200.0],["2022-06-16",11.9426,12.1891,11.4889,11.6171,594300.0],["2022-06-17",11.7552,12.1398,11.4396,11.4791,1736300.0],["2022-06-21",12.4061,12.4554,10.3055,11.2029,2607800.0],["2022-06-22",10.7493,11.3311,10.5718,11.1339,758300.0],["2022-06-23",11.1142,11.2029,10.3548,10.8183,624300.0],["2022-06-24",10.986,11.2917,10.7394,11.0747,1165100.0],["2022-06-27",10.9465,10.986,10.4732,10.4929,693300.0],["2022-06-28",10.3943,10.4929,9.8913,9.9012,675100.0],["2022-06-29",9.8124,9.8322,9.0925,9.1813,1726400.0],["2022-06-30",8.915,9.3588,8.8756,9.1122,835700.0],["2022-07-01",9.1122,9.2602,8.8657,8.9249,566600.0],["2022-07-05",8.9742,9.0235,8.6783,8.915,856500.0],["2022-07-06",7.8894,7.9091,7.4062,7.6527,2830300.0],["2022-07-07",7.9486,9.1221,7.9387,9.0333,1846600.0],["2022-07-08",8.8953,9.3982,8.5304,9.2207,645800.0],["2022-07-11",9.0136,9.487,8.7868,9.132,590800.0],["2022-07-12",9.1418,9.7828,9.1418,9.6448,410400.0],["2022-07-13",9.3884,10.1773,9.3884,10.0491,307700.0],["2022-07-14",9.8716,9.9406,9.4673,9.9308,226500.0],["2022-07-15",9.9308,9.9998,9.6744,9.8913,263300.0],["2022-07-18",9.7533,9.9702,9.556,9.6546,367900.0],["2022-07-19",9.7138,9.9702,9.4969,9.5363,1289400.0],["2022-07-20",9.4969,9.8124,9.4574,9.5067,379600.0],["2022-07-21",9.4673,9.6448,9.3982,9.5955,537700.0],["2022-07-22",9.5659,9.7039,9.418,9.5955,234300.0],["2022-07-25",9.556,9.773,9.5166,9.7237,166100.0],["2022-07-26",9.7828,9.7828,9.5166,9.5757,148900.0],["2022-07-27",9.7335,9.7828,9.5264,9.7434,120300.0],["2022-07-28",9.7631,9.9998,9.6941,9.9702,172300.0],["2022-07-29",9.8913,10.0097,9.7631,9.9801,235700.0],["2022-08-01",9.7533,10.197,9.7533,10.0688,339100.0],["2022-08-02",10.0787,10.4929,9.9505,10.2759,97500.0],["2022-08-03",10.2858,10.5225,10.0886,10.4732,136700.0],["2022-08-04",10.5126,10.5619,10.1773,10.3351,175000.0],["2022-08-05",10.2168,10.3844,9.9406,10.2858,492800.0],["2022-08-08",10.2858,10.7,10.1773,10.6704,119500.0],["2022-08-09",10.5718,10.7592,10.5619,10.6112,73700.0],["2022-08-10",10.7986,11.0353,10.6605,10.9958,102500.0],["2022-08-11",11.0451,11.124,10.8183,10.8479,118000.0],["2022-08-12",10.838,11.0945,10.7789,11.0353,130900.0],["2022-08-15",10.8874,11.2029,10.8874,11.0451,111600.0],["2022-08-16",10.8874,11.0254,10.6605,10.9169,232300.0],["2022-08-17",10.3745,10.6507,9.8913,10.6211,367400.0],["2022-08-18",10.4534,10.8085,10.4436,10.5521,146100.0],["2022-08-19",10.3351,10.5027,10.2463,10.4534,97200.0],["2022-08-22",10.197,10.3055,10.0984,10.1872,99900.0],["2022-08-23",10.0688,10.3844,10.0688,10.1872,135300.0],["2022-08-24",10.1773,10.5126,10.1773,10.3351,100600.0],["2022-08-25",10.3943,10.5816,10.3548,10.3943,104100.0],["2022-08-26",10.3745,10.414,10.1872,10.2661,89500.0],["2022-08-29",10.0984,10.3055,10.0787,10.1576,144800.0],["2022-08-30",10.2365,10.3548,9.9308,10.1083,240000.0],["2022-08-31",10.0294,10.1083,9.7434,9.8913,150000.0],["2022-09-01",9.7335,9.8223,9.4574,9.7927,146300.0],["2022-09-02",9.8815,10.0787,9.8026,9.9012,74200.0],["2022-09-06",9.7631,9.8223,9.3982,9.5067,144500.0],["2022-09-07",9.4673,9.8913,9.4574,9.842,103100.0],["2022-09-08",9.7434,9.7828,9.5264,9.7631,181300.0],["2022-09-09",9.842,10.7789,9.6842,10.483,202500.0],["2022-09-12",10.631,11.1142,10.631,11.1043,170900.0],["2022-09-13",10.8775,11.0353,10.197,10.345,167700.0],["2022-09-14",10.2266,10.4337,10.2069,10.345,168900.0],["2022-09-15",10.2069,10.4732,10.0787,10.4633,52100.0],["2022-09-16",10.2562,10.4534,10.2069,10.4436,67700.0],["2022-09-19",10.2463,10.5521,10.1675,10.414,103100.0],["2022-09-20",10.414,10.5126,10.3055,10.4732,79500.0],["2022-09-21",10.483,10.5422,10.1181,10.3252,147500.0],["2022-09-22",10.2168,10.3548,10.1576,10.197,158600.0],["2022-09-23",9.9505,10.4436,9.9505,10.1674,129100.0],["2022-09-26",10.1675,10.4436,9.9801,10.0886,72000.0],["2022-09-27",10.0886,10.414,9.9998,10.1576,122400.0],["2022-09-28",9.9801,10.1379,9.9604,10.0787,163000.0],["2022-09-29",9.8026,9.8026,9.2799,9.4771,213400.0],["2022-09-30",9.4377,9.6251,9.2207,9.4969,157000.0],["2022-10-03",9.6152,9.6349,9.132,9.4475,391200.0],["2022-10-04",9.5264,10.0886,9.5264,10.0392,129700.0],["2022-10-05",9.9899,10.0097,9.5856,9.8815,76200.0],["2022-10-06",9.6251,10.0097,9.5757,9.8913,124300.0],["2022-10-07",9.8124,9.9899,9.6744,9.7039,65300.0],["2022-10-10",9.7434,11.2424,9.5264,9.7138,913800.0],["2022-10-11",9.6251,9.7927,9.2306,9.2799,139900.0],["2022-10-12",9.2996,9.7631,9.2996,9.6645,88100.0],["2022-10-13",9.4771,9.8617,9.4771,9.8519,40700.0],["2022-10-14",9.9209,9.9899,9.6645,9.9012,70600.0],["2022-10-17",9.8124,10.3252,9.8124,10.197,59400.0],["2022-10-18",10.3055,10.6507,10.2957,10.4041,151600.0],["2022-10-19",10.3548,10.4436,10.2168,10.2365,86500.0],["2022-10-20",10.1674,10.7394,9.9209,9.9702,497100.0],["2022-10-21",10.059,10.8479,10.0392,10.4929,434500.0],["2022-10-24",10.5816,10.8479,10.5225,10.769,245700.0],["2022-10-25",10.9169,11.3607,10.7789,11.0747,377500.0],["2022-10-26",11.124,11.1931,10.4929,10.6704,190800.0],["2022-10-27",10.6901,10.8775,10.6507,10.8183,198000.0],["2022-10-28",10.8085,11.2621,10.6014,11.0451,199000.0],["2022-10-31",11.0156,11.5875,10.9071,11.341,364500.0],["2022-11-01",11.4889,11.5974,11.0353,11.0846,148000.0],["2022-11-02",11.055,11.1142,10.6211,10.6507,133800.0],["2022-11-03",10.631,11.2325,10.5718,11.055,424900.0],["2022-11-04",11.2522,11.3903,10.7789,10.8282,82500.0],["2022-11-07",10.4534,10.7197,10.197,10.4534,216900.0],["2022-11-08",10.3154,10.5915,10.1379,10.3351,97500.0],["2022-11-09",10.1477,10.4534,10.1477,10.1872,75700.0],["2022-11-10",10.4633,10.6112,9.8617,9.8913,207100.0],["2022-11-11",9.8913,9.9899,9.6053,9.6842,204300.0],["2022-11-14",9.6448,9.7631,9.418,9.4673,107100.0],["2022-11-15",9.5955,9.9209,9.4475,9.7631,152800.0],["2022-11-16",9.7335,9.7533,9.3292,9.4969,312500.0],["2022-11-17",9.5264,9.6744,9.1517,9.418,178800.0],["2022-11-18",9.5462,9.6053,9.2207,9.5264,90000.0],["2022-11-21",9.5166,10.128,9.4771,9.8815,290400.0],["2022-11-22",9.9209,10.0195,9.8124,9.9702,136000.0],["2022-11-23",9.9899,10.059,9.6842,9.773,307900.0],["2022-11-25",9.7631,9.911,9.5757,9.7335,413200.0],["2022-11-28",9.7335,9.7335,9.7335,9.7335,0.0],["2022-11-29",11.3903,12.3173,9.911,10.838,905300.0],["2022-11-30",10.6605,10.6605,8.984,9.9702,2344900.0],["2022-12-01",9.6448,9.6448,9.1714,9.5067,3236400.0],["2022-12-02",9.3489,9.8124,9.27,9.5757,1664800.0],["2022-12-05",9.6448,10.9465,9.5462,10.631,1591900.0],["2022-12-06",10.769,10.9761,10.4041,10.6014,1416600.0],["2022-12-07",10.5323,11.1832,10.5323,10.631,872300.0],["2022-12-08",10.7394,11.0747,10.7296,10.8479,630900.0],["2022-12-09",10.8479,11.341,10.838,11.0747,2455600.0],["2022-12-12",11.1635,11.3114,10.6112,11.2029,800100.0],["2022-12-13",11.3903,11.6763,11.3114,11.5382,802700.0],["2022-12-14",11.272,11.8242,11.272,11.6862,1466100.0],["2022-12-15",11.6467,11.7946,11.4298,11.7453,2038900.0],["2022-12-16",11.5185,12.3173,11.5185,11.9031,3423100.0],["2022-12-19",11.8735,12.1299,11.5284,11.7946,1724100.0],["2022-12-20",11.8341,12.2779,11.627,11.8735,1510900.0],["2022-12-21",11.913,12.2976,11.913,12.1299,722800.0],["2022-12-22",12.0215,12.5639,11.8341,12.3074,1751600.0],["2022-12-23",12.3469,13.1062,12.2384,12.9682,1665400.0],["2022-12-27",12.8794,12.8893,12.2976,12.6329,984500.0],["2022-12-28",12.6526,13.0767,12.3272,12.4061,1283100.0],["2022-12-29",12.4751,12.9287,12.3272,12.7216,2265400.0],["2022-12-30",12.6921,12.7611,12.2877,12.6033,750200.0],["2023-01-03",12.6033,12.6427,11.8242,11.9721,1306300.0],["2023-01-04",12.0609,12.1595,11.8144,12.051,806300.0],["2023-01-05",11.9327,12.4258,11.6862,12.3469,983600.0],["2023-01-06",12.6329,12.8794,12.3173,12.485,905600.0],["2023-01-09",12.6132,12.7611,12.3568,12.4652,581500.0],["2023-01-10",12.4258,12.8696,12.3173,12.8498,1005500.0],["2023-01-11",12.8203,13.0668,12.4652,12.6033,862800.0],["2023-01-12",12.7118,12.7118,12.3272,12.6822,529100.0],["2023-01-13",12.4948,13.2542,12.4455,13.0076,1164600.0],["2023-01-17",13.1654,13.1654,12.623,12.8203,832300.0],["2023-01-18",12.9287,13.1753,12.8992,12.9287,537700.0],["2023-01-19",12.8991,12.9485,12.5836,12.6625,858300.0],["2023-01-20",12.7216,12.8104,12.554,12.7118,301500.0],["2023-01-23",12.6723,12.9485,12.6132,12.7315,546700.0],["2023-01-24",12.5047,13.0372,12.0806,12.8301,1059000.0],["2023-01-25",12.5836,12.8794,12.4652,12.7611,720000.0],["2023-01-26",12.8696,13.0767,12.6625,12.978,902000.0],["2023-01-27",13.0668,13.4218,13.0076,13.2936,600100.0],["2023-01-30",13.2049,13.3429,12.8893,12.9682,495100.0],["2023-01-31",12.9682,13.2936,12.9485,13.1654,654500.0],["2023-02-01",13.1556,13.1556,12.6822,12.7118,1117800.0],["2023-02-02",12.7709,13.0865,12.5639,13.0668,1021900.0],["2023-02-03",13.0076,13.3528,12.9485,13.126,638900.0],["2023-02-06",13.126,13.1654,12.9485,13.0076,581400.0],["2023-02-07",13.0076,13.0569,12.6921,12.9386,704400.0],["2023-02-08",12.8203,13.1654,12.6822,13.1062,899200.0],["2023-02-09",13.1556,13.4021,13.1062,13.1654,599100.0],["2023-02-10",13.3232,13.5007,13.0471,13.3232,827800.0],["2023-02-13",13.412,13.6585,13.3232,13.4021,823000.0],["2023-02-14",13.3922,13.6486,13.3035,13.4021,705500.0],["2023-02-15",13.3035,13.4711,13.1556,13.2542,407600.0],["2023-02-16",13.1851,13.1851,12.84,12.8696,402000.0],["2023-02-17",12.8893,13.0076,12.7216,12.978,482800.0],["2023-02-21",12.8992,12.9386,12.7709,12.84,489800.0],["2023-02-22",12.7907,12.8893,12.6921,12.8203,706800.0],["2023-02-23",12.84,13.2443,12.8104,12.9682,510200.0],["2023-02-24",12.8597,13.1851,12.6921,12.9287,234500.0],["2023-02-27",12.9879,13.0471,12.7512,12.8301,515500.0],["2023-02-28",12.8696,12.8794,12.6723,12.8203,752100.0],["2023-03-01",12.7709,12.8893,12.7414,12.8203,465700.0],["2023-03-02",12.7907,12.9189,12.7414,12.8301,388300.0],["2023-03-03",12.8597,12.9879,12.8005,12.8498,409900.0],["2023-03-06",12.8597,12.9583,12.7611,12.8992,406500.0],["2023-03-07",12.8696,13.0372,12.8696,12.8992,380200.0],["2023-03-08",12.909,12.909,12.7414,12.8301,485700.0],["2023-03-09",12.8498,12.8893,12.5836,12.6921,438900.0],["2023-03-10",12.5836,12.7118,12.2779,12.3666,609800.0],["2023-03-13",12.2088,12.2976,11.9426,12.2384,492700.0],["2023-03-14",12.3863,12.6625,12.3863,12.4554,362600.0],["2023-03-15",12.3568,12.3568,11.8637,12.1792,600000.0],["2023-03-16",12.0412,12.485,11.9721,12.4751,403700.0],["2023-03-17",12.4455,12.485,12.1694,12.3272,445400.0],["2023-03-20",12.3568,12.4948,12.3074,12.4356,504900.0],["2023-03-21",12.5145,12.7709,12.5145,12.7512,459800.0],["2023-03-22",12.7512,12.8498,12.6132,12.6427,478000.0],["2023-03-23",12.7118,12.8696,12.554,12.5639,288300.0],["2023-03-24",12.5343,12.6723,12.4159,12.6723,346100.0],["2023-03-27",12.7216,12.8498,12.5836,12.6723,631500.0],["2023-03-28",12.8104,12.8104,11.1142,11.4396,2086300.0],["2023-03-29",11.3903,12.051,10.6507,12.0215,2147900.0],["2023-03-30",11.8834,12.1595,11.6862,12.1299,942500.0],["2023-03-31",12.199,12.8203,12.1004,12.7907,4041500.0],["2023-04-03",12.7611,12.7611,12.4258,12.6921,802000.0],["2023-04-04",12.7216,13.4514,12.6526,13.1556,973500.0],["2023-04-05",13.698,13.767,12.8005,13.5106,868000.0],["2023-04-06",13.5697,14.0037,13.5204,13.9642,872300.0],["2023-04-10",13.9839,14.4474,13.9642,14.2995,1328800.0],["2023-04-11",14.2995,14.8222,14.2995,14.7729,619900.0],["2023-04-12",14.8814,15.0391,14.763,14.8518,574200.0],["2023-04-13",14.9011,14.9405,14.4179,14.5559,654900.0],["2023-04-14",14.5756,14.6151,14.2995,14.4968,387500.0],["2023-04-17",14.5165,14.5165,14.0826,14.1615,568300.0],["2023-04-18",14.1121,14.6052,14.0727,14.5362,633000.0],["2023-04-19",14.4968,14.7038,14.4672,14.7038,468100.0],["2023-04-20",14.694,14.8123,14.5954,14.8123,596700.0],["2023-04-21",14.8123,14.9011,14.6743,14.8222,380700.0],["2023-04-24",14.8025,14.8912,14.625,14.8419,445700.0],["2023-04-25",14.7729,14.8419,14.6348,14.7433,492800.0],["2023-04-26",14.7926,14.7926,14.4179,14.5658,612600.0],["2023-04-27",14.5756,14.8025,14.2995,14.7827,512600.0],["2023-04-28",14.7926,14.9504,14.7334,14.8419,476800.0],["2023-05-01",14.8025,15.0885,14.7827,15.0885,552500.0],["2023-05-02",15.1082,15.1082,14.6348,14.7827,559100.0],["2023-05-03",14.8025,15.118,14.7926,14.9208,519100.0],["2023-05-04",14.5066,15.4928,14.4474,15.1378,699800.0],["2023-05-05",15.1575,15.5224,15.0194,15.5125,396200.0],["2023-05-08",15.5026,15.6407,15.404,15.552,511500.0],["2023-05-09",14.9405,14.98,13.9544,14.7827,1338100.0],["2023-05-10",14.7827,15.1772,14.7433,15.1772,491000.0],["2023-05-11",15.1575,15.2265,14.9405,15.1082,331600.0],["2023-05-12",15.1279,15.1378,14.7926,14.9011,258400.0],["2023-05-15",14.9701,15.2758,14.9307,15.1082,391700.0],["2023-05-16",14.9898,14.9898,14.6841,14.9011,359700.0],["2023-05-17",14.9898,15.2068,14.9898,15.1476,272500.0],["2023-05-18",15.1476,15.5421,15.0589,15.5322,557900.0],["2023-05-19",15.6111,15.6802,15.2167,15.3153,506000.0],["2023-05-22",15.2462,15.335,15.1476,15.266,333200.0],["2023-05-23",15.1279,15.1969,14.7827,14.8123,364700.0],["2023-05-24",14.7334,14.7334,14.3784,14.4376,265800.0],["2023-05-25",14.408,14.5066,13.9248,14.0727,397800.0],["2023-05-26",14.2009,14.5461,14.1615,14.4573,316800.0],["2023-05-30",14.5855,14.9208,14.5362,14.8025,439500.0],["2023-05-31",14.7334,14.9405,14.625,14.8912,685500.0],["2023-06-01",14.9307,15.118,14.625,15.118,435900.0],["2023-06-02",15.2857,15.4336,15.1871,15.2857,452200.0],["2023-06-05",15.3744,15.907,15.3153,15.6802,1159700.0],["2023-06-06",15.8873,16.1239,15.7492,15.7788,727700.0],["2023-06-07",15.8478,16.0944,15.8379,15.8379,508700.0],["2023-06-08",15.907,16.4888,15.6999,16.4395,1019500.0],["2023-06-09",16.7847,17.0115,15.9366,16.0155,880200.0],["2023-06-12",15.9267,16.4987,15.8379,16.2423,594900.0],["2023-06-13",16.3705,16.8636,16.2521,16.834,654700.0],["2023-06-14",16.7748,16.9918,16.5085,16.5283,727200.0],["2023-06-15",16.5579,16.7551,16.4592,16.6861,699500.0],["2023-06-16",16.8143,16.9425,16.2719,16.7058,3781200.0],["2023-06-20",16.5579,16.8241,16.4198,16.7156,650600.0],["2023-06-21",16.7156,17.258,16.6072,16.9425,876400.0],["2023-06-22",16.7748,16.8537,16.5381,16.6565,530100.0],["2023-06-23",16.617,16.765,16.2028,16.2423,7526500.0],["2023-06-26",16.1535,16.4395,15.5224,16.262,660200.0],["2023-06-27",16.262,16.6072,16.2423,16.5973,428800.0],["2023-06-28",16.6072,17.0904,16.5776,16.7452,468700.0],["2023-06-29",16.8241,17.0312,16.6466,17.0115,581900.0],["2023-06-30",17.1594,17.3468,17.0608,17.1002,570700.0],["2023-07-03",17.1594,17.2383,17.0115,17.189,290200.0],["2023-07-05",17.0707,17.1496,16.7551,16.7551,483800.0],["2023-07-06",16.6861,16.7255,16.3113,16.3508,557000.0],["2023-07-07",16.4691,16.7748,16.4001,16.4099,557500.0],["2023-07-10",16.4888,16.8734,16.3606,16.8143,683800.0],["2023-07-11",16.834,16.9425,16.6367,16.7452,360700.0],["2023-07-12",17.0115,17.0509,16.6959,16.7551,313000.0],["2023-07-13",16.7847,16.8044,16.3409,16.6466,432000.0],["2023-07-14",16.6762,16.834,16.4987,16.7847,427300.0],["2023-07-17",16.7551,17.3073,16.7156,16.9918,709900.0],["2023-07-18",17.0608,17.1791,16.9129,16.972,356800.0],["2023-07-19",17.0312,17.0509,16.4198,16.4691,550600.0],["2023-07-20",16.4297,17.0016,16.4297,16.9819,411100.0],["2023-07-21",16.972,17.1397,16.8143,16.9129,297300.0],["2023-07-24",16.6762,16.7551,16.4592,16.6663,395900.0],["2023-07-25",16.617,16.9622,16.479,16.9129,330700.0],["2023-07-26",16.8734,17.0115,16.617,16.6959,429800.0],["2023-07-27",16.7255,16.7255,16.1437,16.2719,577900.0],["2023-07-28",16.4888,16.6466,16.2226,16.5973,370400.0],["2023-07-31",16.5973,16.7255,16.4198,16.4592,590300.0],["2023-08-01",16.4494,16.5381,16.1535,16.2226,835300.0],["2023-08-02",16.262,17.7117,16.262,17.1496,1623000.0],["2023-08-03",17.0411,17.0411,16.4494,16.4592,583700.0],["2023-08-04",16.479,17.1594,16.4592,16.8438,455400.0],["2023-08-07",16.9819,17.189,16.7452,17.0904,290600.0],["2023-08-08",17.0509,17.0509,16.7847,16.9227,290500.0],["2023-08-09",16.9227,16.9227,16.6861,16.7748,280000.0],["2023-08-10",16.8438,17.1989,16.7748,17.0904,424800.0],["2023-08-11",17.0805,17.0805,16.8241,16.8537,267200.0],["2023-08-14",16.765,17.1791,16.765,16.8734,346700.0],["2023-08-15",16.834,16.9819,16.548,16.6565,263600.0],["2023-08-16",16.617,16.7156,16.2028,16.2521,456500.0],["2023-08-17",16.3212,16.4592,15.7689,15.7886,313100.0],["2023-08-18",15.69,16.1239,15.5322,16.0746,269500.0],["2023-08-21",16.1831,16.3705,15.9464,16.2719,364500.0],["2023-08-22",16.4001,16.5973,16.2521,16.4001,240800.0],["2023-08-23",16.4297,16.6072,16.3803,16.4888,180400.0],["2023-08-24",16.4888,16.6466,16.1732,16.1732,224900.0],["2023-08-25",16.3705,16.3705,15.8971,16.1732,289700.0],["2023-08-28",16.2719,16.5283,16.2324,16.4099,216000.0],["2023-08-29",16.4099,16.8143,16.3902,16.7452,268100.0],["2023-08-30",16.6959,17.0805,16.6959,16.8537,357400.0],["2023-08-31",16.8932,17.0707,16.8241,16.8833,379400.0],["2023-09-01",17.0509,17.4553,17.0509,17.1791,485600.0],["2023-09-05",17.1594,17.3961,16.9326,17.189,541500.0],["2023-09-06",17.1791,17.4158,16.7255,16.903,518000.0],["2023-09-07",16.903,17.1101,16.7551,17.0509,445000.0],["2023-09-08",17.0214,17.1397,16.4691,16.6466,353500.0],["2023-09-11",16.8143,17.1496,16.7945,17.0411,587200.0],["2023-09-12",16.8932,17.4947,16.8636,17.3271,550600.0],["2023-09-13",17.2284,17.2975,16.1732,16.2127,652300.0],["2023-09-14",16.262,16.4592,16.0155,16.193,683000.0],["2023-09-15",16.2028,16.617,16.1338,16.4592,5056000.0],["2023-09-18",16.4494,17.0411,16.3015,16.903,486400.0],["2023-09-19",16.9129,17.0214,16.3705,16.4987,376200.0],["2023-09-20",16.548,16.8833,16.4592,16.7156,414000.0],["2023-09-21",16.5874,17.0707,16.4099,16.4691,600500.0],["2023-09-22",16.5973,16.617,16.0944,16.1338,340800.0],["2023-09-25",16.0253,16.331,16.0056,16.2916,347100.0],["2023-09-26",16.2226,16.3902,16.1634,16.1831,268200.0],["2023-09-27",16.3508,16.7452,16.262,16.5283,523100.0],["2023-09-28",16.4001,16.5579,16.3606,16.3803,288100.0],["2023-09-29",16.5184,16.6072,16.262,16.4691,1003800.0],["2023-10-02",16.4001,16.5184,15.9563,16.045,488900.0],["2023-10-03",15.976,16.1634,15.8873,15.9563,353600.0],["2023-10-04",15.8873,16.1141,15.5914,16.045,344000.0],["2023-10-05",15.9957,16.4395,15.976,16.3508,346500.0],["2023-10-06",16.3606,16.6663,16.0944,16.6269,643200.0],["2023-10-09",16.5874,17.7413,16.5579,17.5638,1017800.0],["2023-10-10",17.6821,18.402,17.6624,17.8892,1010200.0],["2023-10-11",17.9582,18.1949,17.7906,17.9977,509600.0],["2023-10-12",18.0667,18.116,17.5539,17.7906,323000.0],["2023-10-13",17.899,18.9148,17.899,18.6288,1052300.0],["2023-10-16",18.9838,19.1416,17.7807,18.3724,1176800.0],["2023-10-17",18.3034,19.1811,18.2935,18.8261,4024600.0],["2023-10-18",18.757,19.2402,18.6584,19.2402,855000.0],["2023-10-19",19.26,19.4079,18.6979,18.8359,659100.0],["2023-10-20",18.8359,18.9641,18.5401,18.5992,519500.0],["2023-10-23",18.5401,18.9444,18.3428,18.7767,616600.0],["2023-10-24",18.9247,19.1022,18.7472,18.8359,538100.0],["2023-10-25",18.9345,18.9345,18.5696,18.688,620700.0],["2023-10-26",18.7176,18.8458,18.5697,18.7472,374500.0],["2023-10-27",18.8359,18.9247,18.471,18.7274,484100.0],["2023-10-30",18.8162,19.0134,18.1456,18.2837,647200.0],["2023-10-31",18.2935,18.8655,18.2738,18.8063,797800.0],["2023-11-01",18.9444,19.3093,18.9148,19.2304,745100.0],["2023-11-02",19.7037,20.039,18.4809,19.5953,1064300.0],["2023-11-03",20.187,20.6012,19.7235,19.7629,1942000.0],["2023-11-06",19.7531,19.7826,19.398,19.4769,508100.0],["2023-11-07",19.4178,19.7333,19.2994,19.4769,622700.0],["2023-11-08",19.4868,19.5262,19.3586,19.4671,469600.0],["2023-11-09",19.5953,19.8911,19.2501,19.3191,712500.0],["2023-11-10",19.2402,19.6742,19.2205,19.5262,957100.0],["2023-11-13",19.5164,20.0686,19.4769,19.8714,1838000.0],["2023-11-14",20.1968,20.6012,19.901,20.5716,1112700.0],["2023-11-15",20.6603,20.6603,20.3743,20.5025,619300.0],["2023-11-16",19.3389,19.615,17.8202,18.2048,2622300.0],["2023-11-17",18.2837,18.6979,18.0864,18.3034,7076100.0],["2023-11-20",18.4809,19.1318,18.3527,18.9838,4302800.0],["2023-11-21",18.9937,19.0825,18.1259,18.4119,3349100.0],["2023-11-22",18.3034,18.5499,18.0174,18.185,1150800.0],["2023-11-24",18.1949,18.6781,18.1949,18.5499,603800.0],["2023-11-27",18.5598,18.7965,18.4119,18.6683,1179500.0],["2023-11-28",18.6485,18.6584,17.7708,17.9385,940100.0],["2023-11-29",17.9779,18.1555,17.7215,17.7906,740100.0],["2023-11-30",17.9385,18.2442,17.8695,18.1752,839900.0],["2023-12-01",18.185,18.7373,18.1752,18.6979,994700.0],["2023-12-04",18.5401,19.1909,18.5006,18.9444,1094800.0],["2023-12-05",18.8063,18.9247,18.3034,18.3921,746400.0],["2023-12-06",18.4809,18.7472,18.1949,18.1949,476100.0],["2023-12-07",18.2639,18.333,17.9878,18.3231,627900.0],["2023-12-08",18.402,18.4908,18.1555,18.2541,802300.0],["2023-12-11",18.116,18.8754,18.0075,18.7472,1013600.0],["2023-12-12",18.7077,18.7767,18.4908,18.6091,668400.0],["2023-12-13",18.6584,19.0825,18.5894,19.043,946300.0],["2023-12-14",19.1811,19.4276,18.7077,18.8951,1051000.0],["2023-12-15",18.8261,19.3093,18.5499,18.7176,3238600.0],["2023-12-18",18.757,18.8754,18.4612,18.6584,886600.0],["2023-12-19",18.7176,19.0923,18.6584,19.0923,757500.0],["2023-12-20",19.0036,19.1318,18.3626,18.3724,781200.0],["2023-12-21",18.5696,18.688,18.4908,18.6485,453100.0],["2023-12-22",18.7176,19.0529,18.6584,19.0036,415400.0],["2023-12-26",18.9345,19.0627,18.6683,19.0134,416800.0],["2023-12-27",19.0529,19.5361,18.9148,19.398,733800.0],["2023-12-28",19.4079,19.9108,19.2008,19.9108,908800.0],["2023-12-29",19.901,20.0785,19.5262,19.7629,905400.0],["2024-01-02",19.7235,19.8517,19.2205,19.4473,967500.0],["2024-01-03",19.4079,19.4079,18.7965,18.9148,665800.0],["2024-01-04",19.0627,19.4276,18.8754,18.9345,701000.0],["2024-01-05",18.8754,18.9049,18.619,18.619,755700.0],["2024-01-08",18.5992,19.0825,18.3428,19.0627,489600.0],["2024-01-09",18.9838,18.9838,18.3921,18.402,693700.0],["2024-01-10",18.5302,19.1515,18.4809,18.9049,753100.0],["2024-01-11",19.1022,19.1022,18.7472,18.8951,498800.0],["2024-01-12",19.0134,19.2304,18.9049,19.0825,354300.0],["2024-01-16",19.0332,19.0332,18.6485,18.7669,504300.0],["2024-01-17",18.5992,18.9247,18.5006,18.7767,493900.0],["2024-01-18",18.9444,19.0233,18.7767,18.974,463200.0],["2024-01-19",19.0726,19.1219,18.5894,18.8162,588200.0],["2024-01-22",18.9838,19.4473,18.8458,19.3586,597800.0],["2024-01-23",19.5953,19.5953,18.9838,19.1022,421700.0],["2024-01-24",19.3684,19.3684,19.0036,19.043,357200.0],["2024-01-25",19.3093,19.3882,19.0726,19.2797,476700.0],["2024-01-26",19.3685,19.615,19.1712,19.3093,425500.0],["2024-01-29",19.3389,19.7037,19.2698,19.6742,395300.0],["2024-01-30",19.615,19.7432,19.3586,19.398,366400.0],["2024-01-31",19.3882,19.546,19.1318,19.1416,402100.0],["2024-02-01",19.2797,19.6051,19.1219,19.6051,531500.0],["2024-02-02",19.4473,19.4473,18.7965,18.8951,566400.0],["2024-02-05",18.7373,18.974,18.471,18.8359,449800.0],["2024-02-06",18.8655,18.9937,18.7373,18.8852,326300.0],["2024-02-07",19.0036,19.1811,18.7965,18.9838,360900.0],["2024-02-08",19.0331,19.5755,18.974,19.4572,348200.0],["2024-02-09",19.5361,19.6249,19.329,19.6249,458200.0],["2024-02-12",19.8813,19.9207,19.6347,19.7728,357200.0],["2024-02-13",19.3684,19.7728,19.2994,19.398,471600.0],["2024-02-14",19.7235,20.6406,19.4572,20.6012,988100.0],["2024-02-15",20.611,21.0055,20.5617,20.9069,835800.0],["2024-02-16",20.9167,20.9956,20.6505,20.828,535500.0],["2024-02-20",20.828,20.828,20.4335,20.6505,577500.0],["2024-02-21",20.6505,20.6505,20.2166,20.5814,446100.0],["2024-02-22",20.7491,20.8576,20.5716,20.7096,630700.0],["2024-02-23",20.7885,21.0449,20.542,20.9661,486200.0],["2024-02-26",21.0449,21.0548,20.7195,20.7984,641400.0],["2024-02-27",21.2027,22.7017,19.7432,22.613,1885600.0],["2024-02-28",22.8595,23.3625,22.0213,22.1889,1203800.0],["2024-02-29",22.613,22.682,22.0508,22.396,1434900.0],["2024-03-01",22.5341,22.5932,21.8635,22.5242,951600.0],["2024-03-04",22.6623,22.9384,22.2777,22.7214,2477800.0],["2024-03-05",22.7214,22.9285,22.3467,22.4946,679400.0],["2024-03-06",22.8694,23.1751,22.4946,22.9581,661200.0],["2024-03-07",23.0469,23.2836,22.9877,23.2737,492400.0],["2024-03-08",23.5498,23.6682,22.8496,23.0863,435400.0],["2024-03-11",23.1258,23.1258,22.3368,22.4848,539900.0],["2024-03-12",22.4848,22.8694,22.3368,22.6721,491900.0],["2024-03-13",22.7017,23.0074,22.3072,22.682,581100.0],["2024-03-14",22.7017,23.1258,21.4098,21.6662,820700.0],["2024-03-15",21.5676,21.8832,20.9759,21.6662,1874800.0],["2024-03-18",21.5972,21.6071,21.1337,21.252,454000.0],["2024-03-19",21.2718,21.8635,21.0055,21.7846,683100.0],["2024-03-20",22.1001,22.179,21.4493,21.7846,636500.0],["2024-03-21",22.11,22.2086,21.755,21.9917,566200.0],["2024-03-22",22.1889,22.1889,21.5084,21.5873,353700.0],["2024-03-25",21.6958,21.8832,21.3802,21.4493,337200.0],["2024-03-26",21.4887,21.8832,21.3507,21.5479,479300.0],["2024-03-27",21.8142,21.8142,21.4,21.5282,479500.0],["2024-03-28",21.5084,21.8142,21.5084,21.7846,446500.0],["2024-04-01",22.0213,22.0508,21.183,21.2225,482300.0],["2024-04-02",21.114,21.1238,20.4138,20.4532,1218100.0],["2024-04-03",20.4039,20.5519,20.0588,20.1574,1401500.0],["2024-04-04",20.2659,20.7392,20.0785,20.3645,697900.0],["2024-04-05",20.3349,20.8083,20.256,20.611,750700.0],["2024-04-08",20.5617,21.0745,20.5617,20.8773,949900.0],["2024-04-09",20.611,20.7787,20.4532,20.6209,709000.0],["2024-04-10",20.3448,20.6012,20.1278,20.4828,433600.0],["2024-04-11",20.5223,20.7787,20.4237,20.6603,679400.0],["2024-04-12",20.6505,20.8773,20.1475,20.3152,455800.0],["2024-04-15",20.4927,20.7195,20.2461,20.6209,533800.0],["2024-04-16",20.473,21.2422,20.1771,21.2126,551700.0],["2024-04-17",21.4394,21.5578,21.0548,21.2718,709300.0],["2024-04-18",21.3309,21.8142,20.8773,20.9562,936500.0],["2024-04-19",20.9167,21.1929,20.4237,20.6603,684700.0],["2024-04-22",20.7294,20.9167,20.611,20.6603,497800.0],["2024-04-23",20.7392,21.1436,20.7392,21.0154,317700.0],["2024-04-24",21.114,21.252,20.8872,21.2126,294500.0],["2024-04-25",21.0548,21.2027,20.8181,21.0943,434200.0],["2024-04-26",21.3605,21.4887,21.183,21.3704,371500.0],["2024-04-29",21.2816,21.6958,21.1238,21.6268,336700.0],["2024-04-30",21.5183,21.6958,21.1534,21.2225,480600.0],["2024-05-01",20.6603,20.9365,19.6051,20.2363,1161100.0],["2024-05-02",20.4237,20.7096,19.97,20.6998,690600.0],["2024-05-03",21.1436,21.183,20.4039,20.9266,700000.0],["2024-05-06",21.252,21.4,21.0548,21.252,558700.0],["2024-05-07",21.2422,21.6564,21.1238,21.3704,310900.0],["2024-05-08",21.3605,21.7155,21.2323,21.686,328100.0],["2024-05-09",21.6958,22.2974,21.6761,22.1593,430400.0],["2024-05-10",22.0213,22.4848,21.9621,22.4059,411500.0],["2024-05-13",22.5834,22.6919,22.327,22.5242,570400.0],["2024-05-14",22.682,22.6919,22.396,22.6524,364900.0],["2024-05-15",22.8891,23.037,22.6919,22.9778,331900.0],["2024-05-16",23.037,23.0765,22.6524,22.6721,248800.0],["2024-05-17",22.9187,23.106,22.5735,23.0272,361100.0],["2024-05-20",23.1652,24.4966,23.1652,24.0133,1010200.0],["2024-05-21",23.7964,24.3388,23.4709,23.8555,646900.0],["2024-05-22",23.6978,23.8753,23.392,23.5498,295000.0],["2024-05-23",23.5597,23.7668,23.323,23.3822,289800.0],["2024-05-24",23.4118,23.7766,23.3329,23.5893,304700.0],["2024-05-28",23.6682,23.9837,23.4118,23.4512,598800.0],["2024-05-29",23.4019,23.4216,22.8792,22.9088,353500.0],["2024-05-30",23.0074,23.2737,22.9976,23.0666,261000.0],["2024-05-31",23.1455,23.3723,22.9976,23.2244,431700.0],["2024-06-03",23.3723,23.5498,23.2441,23.323,404700.0],["2024-06-04",23.2836,23.6484,22.968,23.323,431000.0],["2024-06-05",23.8753,24.3289,23.6287,24.2796,557900.0],["2024-06-06",24.1613,24.753,23.9739,24.0429,494700.0],["2024-06-07",23.8851,24.3683,23.6189,23.9344,374000.0],["2024-06-10",23.8161,24.1711,23.8161,24.0626,344200.0],["2024-06-11",23.9837,24.2796,23.678,24.1711,323700.0],["2024-06-12",23.9147,24.6543,23.7273,24.5656,804700.0],["2024-06-13",24.6543,24.7431,23.9344,24.3486,382500.0],["2024-06-14",24.0725,24.3486,23.895,24.319,573200.0],["2024-06-17",24.1613,24.5064,23.6879,24.4571,614600.0],["2024-06-18",24.4571,25.7884,24.4078,25.749,827300.0],["2024-06-20",25.7391,25.7786,24.7234,24.8417,752000.0],["2024-06-21",24.7628,25.68,24.536,25.6405,2905400.0],["2024-06-24",25.6504,26.2618,25.3545,25.3841,815500.0],["2024-06-25",25.3545,25.7095,24.9798,25.0488,512700.0],["2024-06-26",25.3644,25.8476,25.1474,25.5813,816400.0],["2024-06-27",25.6405,25.7095,25.1573,25.2165,609600.0],["2024-06-28",25.4531,25.6504,25.0883,25.1573,2018800.0],["2024-07-01",25.246,25.3841,24.6938,24.9305,614700.0],["2024-07-02",24.891,25.1672,24.7628,25.1277,440000.0],["2024-07-03",25.2658,25.5912,25.0883,25.3841,186400.0],["2024-07-05",25.3447,25.4729,25.1967,25.3545,289100.0],["2024-07-08",25.5616,26.0942,25.4926,25.5616,355400.0],["2024-07-09",25.6109,25.8279,25.5616,25.5912,430200.0],["2024-07-10",25.7293,26.3111,25.68,26.3013,461100.0],["2024-07-11",26.5577,26.7154,26.173,26.3111,517100.0],["2024-07-12",26.6267,27.0212,26.2421,26.2618,481100.0],["2024-07-15",26.4689,27.0212,26.3111,26.8535,420800.0],["2024-07-16",27.1198,28.0764,27.1198,27.9777,779800.0],["2024-07-17",27.9777,28.3032,27.4847,27.5833,724900.0],["2024-07-18",27.672,28.1651,27.2578,27.4551,491600.0],["2024-07-19",27.5044,27.6424,27.1888,27.4058,1335200.0],["2024-07-22",27.6326,28.5103,27.3959,28.3722,618600.0],["2024-07-23",28.5004,29.2302,27.386,27.5438,1564000.0],["2024-07-24",27.2381,28.0271,27.1296,27.4058,509900.0],["2024-07-25",27.534,28.2539,27.4945,27.7805,504200.0],["2024-07-26",28.0566,28.2736,27.8298,28.1059,454000.0],["2024-07-29",28.2933,28.6483,27.6918,27.8101,635500.0],["2024-07-30",29.388,29.4373,26.9423,27.6129,2022100.0],["2024-07-31",27.9679,28.6878,27.4353,27.8101,966600.0],["2024-08-01",28.1059,28.1059,27.1987,27.3466,730600.0],["2024-08-02",26.6365,26.7549,25.7391,26.1435,974700.0],["2024-08-05",24.3388,25.9561,22.4157,25.7589,1261400.0],["2024-08-06",26.1533,26.2322,25.3545,26.104,824500.0],["2024-08-07",26.5971,26.607,25.9462,26.0054,534200.0],["2024-08-08",26.2322,27.1789,25.8969,27.1592,442900.0],["2024-08-09",27.1592,27.603,26.7943,27.2184,388700.0],["2024-08-12",27.2677,27.4649,26.893,27.0409,307700.0],["2024-08-13",27.1987,27.4058,26.9225,27.1888,556100.0],["2024-08-14",27.2973,27.672,27.1494,27.4058,616200.0],["2024-08-15",27.8298,27.9876,27.2973,27.4156,725700.0],["2024-08-16",27.6129,27.7411,27.3269,27.3663,1024200.0],["2024-08-19",27.386,27.4945,27.0212,27.4255,510100.0],["2024-08-20",27.3762,27.4748,26.9916,27.248,282000.0],["2024-08-21",27.2776,27.6227,27.1987,27.4551,539600.0],["2024-08-22",27.534,27.9284,27.3663,27.672,479300.0],["2024-08-23",28.0172,28.6188,27.7509,28.0271,435700.0],["2024-08-26",27.9383,28.5399,27.6227,27.7213,338700.0],["2024-08-27",27.4748,27.5931,27.1,27.1888,485900.0],["2024-08-28",27.2874,27.9975,27.1888,27.7213,657700.0],["2024-08-29",27.9087,28.2539,27.8002,27.8989,622300.0],["2024-08-30",28.0073,28.175,27.7706,28.1454,339800.0],["2024-09-03",28.1059,28.2243,27.031,27.1198,366100.0],["2024-09-04",27.1,27.5537,26.7746,27.3663,356500.0],["2024-09-05",27.3762,27.3762,26.8239,27.2973,371600.0],["2024-09-06",27.248,27.2874,25.9364,25.9758,453900.0],["2024-09-09",26.173,26.6661,26.173,26.321,285300.0],["2024-09-10",26.4295,26.5577,25.966,26.3703,483400.0],["2024-09-11",26.2224,26.5872,25.6405,26.459,427900.0],["2024-09-12",26.4788,27.1987,26.4788,27.1987,220500.0],["2024-09-13",27.4748,28.0566,27.3269,27.6819,421100.0],["2024-09-16",27.672,27.672,27.1888,27.4354,375800.0],["2024-09-17",27.4649,27.7509,27.1789,27.2184,387500.0],["2024-09-18",27.3269,27.7016,26.9916,27.2283,528300.0],["2024-09-19",27.8791,28.0862,27.2578,27.8002,362600.0],["2024-09-20",27.8495,28.2243,27.6129,28.0172,1037700.0],["2024-09-23",28.1454,28.5004,28.0172,28.1848,379000.0],["2024-09-24",28.0073,28.0665,26.3801,26.7845,504900.0],["2024-09-25",26.8535,27.3269,26.6267,27.1395,379200.0],["2024-09-26",27.4748,27.6523,27.2381,27.386,368000.0],["2024-09-27",27.6227,27.6227,27.1691,27.4847,496000.0],["2024-09-30",27.3663,27.9284,27.2578,27.8298,462200.0],["2024-10-01",27.8101,29.457,27.6227,29.2894,710900.0],["2024-10-02",29.4965,29.7726,29.0823,29.2894,664500.0],["2024-10-03",29.3978,29.5458,28.6779,28.8752,353900.0],["2024-10-04",29.102,30.0586,28.599,29.9304,685500.0],["2024-10-07",29.9304,30.5517,29.5556,29.9304,1504900.0],["2024-10-08",29.9994,30.4826,29.8613,30.2262,662400.0],["2024-10-09",30.0783,30.3643,29.7923,30.2657,510500.0],["2024-10-10",29.8416,29.9797,27.9777,28.4708,1149800.0],["2024-10-11",28.6188,29.0428,28.4511,28.7765,733200.0],["2024-10-14",28.7272,28.8456,28.1158,28.1454,589700.0],["2024-10-15",28.1257,28.2637,27.386,27.8298,736400.0],["2024-10-16",28.0073,28.4117,27.7411,28.4117,444700.0],["2024-10-17",28.4906,28.5793,28.0172,28.4511,490100.0],["2024-10-18",28.5103,28.5497,28.0961,28.3229,734200.0],["2024-10-21",28.5497,28.7667,27.9679,28.3821,564100.0],["2024-10-22",28.4906,28.5793,27.672,28.0764,406500.0],["2024-10-23",28.1553,28.313,27.4945,27.7608,1080100.0],["2024-10-24",27.7411,28.2637,27.6819,27.9679,327100.0],["2024-10-25",28.2637,28.313,27.82,27.8594,367300.0],["2024-10-28",28.1158,28.1158,27.7411,27.8397,441400.0],["2024-10-29",27.6129,28.1355,27.4847,28.0073,504700.0],["2024-10-30",29.2992,32.8297,28.9639,31.2025,1597500.0],["2024-10-31",31.5576,31.5576,29.6444,29.6542,873500.0],["2024-11-01",30.0684,30.8376,29.8712,30.2953,674500.0],["2024-11-04",30.2558,31.2913,30.1177,31.0743,731000.0],["2024-11-05",31.0349,32.6226,30.9757,32.5832,893100.0],["2024-11-06",34.5161,35.0585,33.3129,34.9796,1396200.0],["2024-11-07",35.1176,35.3445,34.5259,34.9401,843500.0],["2024-11-08",35.167,36.4095,35.167,36.0841,894100.0],["2024-11-11",36.4884,36.9026,35.8178,36.4095,580600.0],["2024-11-12",36.4884,37.4647,35.5811,35.6304,605900.0],["2024-11-13",36.1038,36.5377,35.4727,35.6304,377300.0],["2024-11-14",35.6305,35.7587,33.7666,33.8553,503900.0],["2024-11-15",34.1512,34.1512,33.1552,33.2538,468000.0],["2024-11-18",33.2932,33.7271,33.0861,33.4609,363900.0],["2024-11-19",33.7271,34.7133,33.5496,34.6246,497300.0],["2024-11-20",34.6443,34.9796,34.1808,34.4766,435300.0],["2024-11-21",34.6147,35.7093,34.5851,35.2064,415800.0],["2024-11-22",35.5022,35.8671,35.3149,35.7488,475500.0],["2024-11-25",36.2024,36.2419,34.7626,34.9599,518100.0],["2024-11-26",34.7823,35.1768,34.3188,34.3879,708500.0],["2024-11-27",34.8908,35.0092,33.7074,34.1808,596600.0],["2024-11-29",34.4076,34.733,34.023,34.2893,317100.0],["2024-12-02",34.3287,34.9105,33.1058,33.9835,1124000.0],["2024-12-03",34.023,34.6147,33.737,34.4175,378200.0],["2024-12-04",34.4175,35.5022,34.4175,35.4727,531400.0],["2024-12-05",35.1176,35.1275,34.0822,34.447,500100.0],["2024-12-06",36.5969,37.2182,35.5417,36.5377,875800.0],["2024-12-09",36.2912,36.4884,33.5989,33.6384,883100.0],["2024-12-10",33.5792,34.1611,33.5792,33.7863,536700.0],["2024-12-11",34.023,34.8316,33.7863,34.6048,456000.0],["2024-12-12",34.5161,34.6541,33.737,33.7469,391100.0],["2024-12-13",33.8258,34.4273,33.4806,33.6187,729600.0],["2024-12-16",33.5792,34.5259,33.1354,34.2104,440200.0],["2024-12-17",34.023,34.092,33.1946,33.9737,489800.0],["2024-12-18",33.6975,33.9046,31.2913,31.5181,847800.0],["2024-12-19",31.6167,32.2972,31.2124,31.5082,962300.0],["2024-12-20",31.0546,32.6818,30.887,32.524,1618400.0],["2024-12-23",32.2577,32.9481,32.1197,32.3662,345800.0],["2024-12-24",32.169,32.593,31.883,32.5635,280100.0],["2024-12-26",32.0999,32.6423,31.7646,32.6128,371300.0],["2024-12-27",32.4352,32.6719,31.7055,32.0901,327500.0],["2024-12-30",31.5576,32.3564,31.0645,32.0211,622500.0],["2024-12-31",32.1197,32.524,31.6858,31.8633,1175500.0],["2025-01-02",32.2084,32.6325,31.7844,31.9323,410200.0],["2025-01-03",31.9126,32.4846,31.5674,32.4254,389400.0],["2025-01-06",32.4944,32.7903,32.1394,32.5536,566200.0],["2025-01-07",32.5141,32.9382,31.4984,31.7252,435300.0],["2025-01-08",31.4984,32.8988,31.3603,32.8199,409500.0],["2025-01-10",32.5141,32.7114,32.0999,32.6029,468400.0],["2025-01-13",31.9915,33.4806,31.9718,33.3623,497000.0],["2025-01-14",34.1117,34.5555,33.4214,34.023,428800.0],["2025-01-15",34.8514,34.9303,34.1117,34.595,430400.0],["2025-01-16",34.6147,34.9105,34.1611,34.3681,370100.0],["2025-01-17",34.7823,35.2261,34.4372,35.1176,650000.0],["2025-01-21",35.6896,36.2912,35.5121,36.232,463400.0],["2025-01-22",36.3602,36.6068,35.6995,36.518,721400.0],["2025-01-23",36.2419,36.9125,36.0052,36.9026,421800.0],["2025-01-24",36.7941,36.8829,36.0249,36.3011,353000.0],["2025-01-27",35.4036,35.808,34.023,34.6541,492500.0],["2025-01-28",35.019,35.7291,34.6739,35.2754,437000.0],["2025-01-29",35.167,35.6206,34.0427,34.1611,487700.0],["2025-01-30",34.4372,35.0979,34.1413,34.8218,567300.0],["2025-01-31",35.1768,35.3149,34.1808,34.664,470300.0],["2025-02-03",33.668,34.9796,33.5398,34.5062,492400.0],["2025-02-04",34.3484,34.9993,33.954,34.6344,420400.0],["2025-02-05",35.0289,35.5614,34.6739,35.522,413300.0],["2025-02-06",35.6995,35.8178,32.8988,33.7764,664800.0],["2025-02-07",33.8159,34.7034,33.5299,34.1413,520700.0],["2025-02-10",34.3287,34.8218,33.8849,34.3583,415400.0],["2025-02-11",34.1117,34.2498,33.52,33.9638,351700.0],["2025-02-12",33.0664,33.9046,33.0368,33.1552,432500.0],["2025-02-13",33.5693,33.7863,31.5477,31.7153,1074900.0],["2025-02-14",31.4096,31.528,28.5694,28.6681,1650000.0],["2025-02-18",29.2992,29.9895,27.8989,28.9836,2492400.0],["2025-02-19",29.0921,29.6937,29.0132,29.1316,1235100.0],["2025-02-20",30.2262,31.9422,29.3485,30.7686,1345800.0],["2025-02-21",31.5378,31.6365,28.3821,28.4511,1578300.0],["2025-02-24",28.9836,29.2203,28.0566,28.9442,891600.0],["2025-02-25",29.0724,29.4373,28.2933,28.9146,962500.0],["2025-02-26",29.1316,30.2065,28.9738,29.4866,935700.0],["2025-02-27",29.5458,30.0586,29.2696,29.4767,602900.0],["2025-02-28",29.3189,30.0487,29.102,30.029,1038800.0],["2025-03-03",30.7883,31.1532,29.2006,29.6247,834300.0],["2025-03-04",29.4471,30.0388,28.7765,29.4767,836300.0],["2025-03-05",29.3189,30.4432,29.2302,30.3347,611700.0],["2025-03-06",30.0487,30.1671,29.0034,29.4274,948700.0],["2025-03-07",30.5714,30.9954,29.2006,30.8278,1087300.0],["2025-03-10",30.2755,30.9363,29.526,30.5418,901800.0],["2025-03-11",30.601,31.6266,30.2361,31.1631,803600.0],["2025-03-12",31.6562,31.6562,30.6207,30.7883,615000.0],["2025-03-13",30.8279,31.3719,30.4521,31.0059,545600.0],["2025-03-14",31.451,31.9752,31.1048,31.8763,944400.0],["2025-03-17",31.9356,33.2312,31.9356,32.7664,1389000.0],["2025-03-18",32.4301,32.8653,31.4807,32.7862,1112900.0],["2025-03-19",32.9642,34.6159,32.9642,34.5664,1134600.0],["2025-03-20",34.0818,34.4873,33.1323,33.3202,1166600.0],["2025-03-21",32.8059,33.0631,32.3906,32.6378,1431100.0],["2025-03-24",32.9741,33.7455,32.8257,33.5774,638000.0],["2025-03-25",33.8345,34.062,33.3104,33.973,562300.0],["2025-03-26",34.062,34.151,33.251,33.4785,555500.0],["2025-03-27",33.4785,33.7455,32.9939,33.1027,402600.0],["2025-03-28",32.9939,33.0334,32.1136,32.4697,643200.0],["2025-03-31",31.6883,32.6972,31.4015,32.5191,1181900.0],["2025-04-01",32.173,33.0136,31.896,32.5092,772700.0],["2025-04-02",31.4708,33.7851,31.3224,33.5378,764300.0],["2025-04-03",31.8862,33.1818,31.8466,32.351,833600.0],["2025-04-04",30.5312,32.5092,29.2356,29.8191,903100.0],["2025-04-07",28.0784,31.4411,27.8608,30.185,991700.0],["2025-04-08",31.6092,31.8862,30.4521,31.085,1298000.0],["2025-04-09",30.64,34.3884,30.185,33.884,1850000.0],["2025-04-10",33.429,34.0521,32.262,33.5873,932200.0],["2025-04-11",33.34,34.9422,32.4598,34.7148,1106200.0],["2025-04-14",35.2488,35.8423,34.517,35.1104,1051700.0],["2025-04-15",35.0708,36.2972,34.8631,35.9115,1081600.0],["2025-04-16",35.3873,35.9708,34.9422,35.5159,722900.0],["2025-04-17",35.3774,36.1489,35.0115,36.0598,1150900.0],["2025-04-21",35.3181,35.6049,33.7159,34.2301,1117700.0],["2025-04-22",34.5763,35.0115,33.518,34.7543,892300.0],["2025-04-23",36.1587,36.3862,35.0115,35.5455,1145900.0],["2025-04-24",35.3379,36.8115,35.2093,36.3071,558100.0],["2025-04-25",36.3467,36.9796,36.0598,36.8412,458900.0],["2025-04-28",36.8412,37.2862,35.9511,36.3269,478600.0],["2025-04-29",36.5247,36.9697,36.0598,36.7423,630900.0],["2025-04-30",36.1587,36.7225,35.3972,36.5543,991000.0],["2025-05-01",37.2566,40.3028,36.5939,39.7885,2065100.0],["2025-05-02",40.5896,41.9445,39.561,41.539,2154300.0],["2025-05-05",41.4896,42.1522,40.8665,41.3116,1485500.0],["2025-05-06",40.7577,41.6281,40.2137,40.9852,1421100.0],["2025-05-07",41.005,41.7368,40.7676,41.1039,1189300.0],["2025-05-08",41.539,41.7863,40.8467,41.3412,812200.0],["2025-05-09",41.3412,41.628,40.4907,41.3116,653600.0],["2025-05-12",42.5478,42.7259,38.7797,40.3918,1686400.0],["2025-05-13",40.8171,41.0445,39.8973,40.194,1059100.0],["2025-05-14",40.194,40.5401,39.5709,39.9368,958000.0],["2025-05-15",39.8478,40.6489,39.7588,40.5203,728700.0],["2025-05-16",40.372,41.2522,40.283,41.2127,695800.0],["2025-05-19",40.8072,42.9237,40.6291,41.539,864100.0],["2025-05-20",41.45,41.6577,40.7379,41.0841,851400.0],["2025-05-21",40.7874,41.0346,40.1742,40.2236,686200.0],["2025-05-22",40.2236,40.4318,39.7677,40.3624,805400.0],["2025-05-23",40.3029,41.3239,40.0452,40.6796,951200.0],["2025-05-27",40.8481,42.1466,40.7688,42.1268,1001100.0],["2025-05-28",42.1565,42.5629,41.879,41.9583,777500.0],["2025-05-29",42.3548,42.444,40.3921,41.3834,846600.0],["2025-05-30",41.3338,42.1268,41.1752,41.9285,1069100.0],["2025-06-02",42.4043,43.574,42.4043,43.5343,1516500.0],["2025-06-03",43.792,44.0002,42.7711,43.7226,934700.0],["2025-06-04",44.0497,44.6445,43.7722,44.5949,956700.0],["2025-06-05",44.9815,45.0509,43.4253,44.0101,823200.0],["2025-06-06",44.3273,44.6147,43.6433,44.0002,564300.0],["2025-06-09",44.0696,44.4462,43.0189,44.1489,849100.0],["2025-06-10",44.0002,44.1489,42.4638,43.1576,728200.0],["2025-06-11",43.2568,44.2678,42.0475,44.248,786400.0],["2025-06-12",43.7127,45.1004,43.6235,44.8923,731900.0],["2025-06-13",45.9132,46.5476,45.0905,45.6654,1169200.0],["2025-06-16",45.7447,46.5179,43.2369,43.2766,2065600.0],["2025-06-17",43.5839,45.2491,43.4054,44.9121,1052800.0],["2025-06-18",44.9121,45.7546,43.8019,43.8515,1512100.0],["2025-06-20",44.1092,44.9716,42.5332,43.6136,2301500.0],["2025-06-23",43.683,44.9517,43.4847,44.3372,1167300.0],["2025-06-24",43.911,44.0795,41.8096,42.7413,1702800.0],["2025-06-25",43.5442,43.7722,42.9495,43.0883,1028000.0],["2025-06-26",43.5046,44.4066,43.3162,44.2083,1135600.0],["2025-06-27",44.4859,45.596,44.3471,44.6445,11152800.0],["2025-06-30",45.1698,46.28,44.7832,46.0718,1416600.0],["2025-07-01",45.943,46.1115,43.911,44.694,1075300.0],["2025-07-02",44.6643,45.031,44.0299,44.9121,1290200.0],["2025-07-03",44.8328,46.052,44.6841,46.0024,1163100.0],["2025-07-07",46.161,46.8251,45.7249,46.7458,1241100.0],["2025-07-08",46.7657,47.3802,44.3372,46.0322,1608100.0],["2025-07-09",46.1016,46.6864,45.4969,46.5972,937100.0],["2025-07-10",46.7657,46.9738,44.7733,45.8339,943700.0],["2025-07-11",46.1511,47.3307,45.9727,47.1523,866800.0],["2025-07-14",47.2415,47.9452,46.5873,47.5487,951300.0],["2025-07-15",47.5091,47.628,46.6963,47.1721,678100.0],["2025-07-16",47.7272,48.5201,47.2415,47.5884,1593500.0],["2025-07-17",47.5785,48.5598,47.5785,47.9056,1062100.0],["2025-07-18",47.9254,48.6589,47.4992,47.7073,2128600.0],["2025-07-21",47.7073,48.2327,46.3593,46.3791,1322000.0],["2025-07-22",45.8934,46.1214,44.3768,45.7348,1564400.0],["2025-07-23",45.8736,47.1126,45.8637,47.1126,691200.0],["2025-07-24",47.0333,47.5785,46.9144,47.0333,902000.0],["2025-07-25",47.0829,48.0443,46.6467,48.0146,898400.0],["2025-07-28",48.2228,48.2624,47.1126,47.6578,1121100.0],["2025-07-29",48.2624,48.877,47.3108,47.7767,1501900.0],["2025-07-30",46.2106,47.519,42.7512,42.8603,3129900.0],["2025-07-31",43.7226,43.7226,40.9671,41.2347,2327800.0],["2025-08-01",40.5111,42.0475,39.8668,41.3041,2186600.0],["2025-08-04",41.7303,42.1268,41.4032,41.879,1267300.0],["2025-08-05",42.1268,42.5926,40.967,41.1157,1256400.0],["2025-08-06",41.2248,41.4032,40.6994,40.9472,1192800.0],["2025-08-07",40.9968,41.0662,40.2335,40.8878,866000.0],["2025-08-08",40.9571,41.3735,40.412,41.1256,1177200.0],["2025-08-11",41.5023,42.4638,41.0067,41.2149,1442800.0],["2025-08-12",41.1554,41.7997,40.412,41.5023,1061100.0],["2025-08-13",41.7005,41.9979,40.6003,41.532,1075200.0],["2025-08-14",41.532,42.3151,41.1157,41.3734,889200.0],["2025-08-15",41.4527,41.4627,40.6499,41.3041,878500.0],["2025-08-18",41.3338,42.5728,40.7886,42.3548,873500.0],["2025-08-19",41.8889,42.1763,40.749,40.8085,712200.0],["2025-08-20",40.8979,41.1661,40.0336,40.7886,766700.0],["2025-08-21",40.6197,40.9773,40.431,40.7687,1231700.0],["2025-08-22",40.8581,41.7422,40.7489,40.9177,938900.0],["2025-08-25",41.1263,41.6429,40.6992,40.7588,1158600.0],["2025-08-26",41.0767,41.931,40.8879,41.6528,813300.0],["2025-08-27",41.6727,42.0601,41.3747,41.7522,706700.0],["2025-08-28",41.8813,42.2191,41.4045,42.1893,847400.0],["2025-08-29",42.4674,42.6164,41.2654,41.3846,910100.0],["2025-09-02",40.9873,41.7323,40.7191,41.7323,572800.0],["2025-09-03",41.8813,42.2687,41.2952,41.5138,729100.0],["2025-09-04",41.6628,41.6727,40.1727,40.6396,1146500.0],["2025-09-05",40.9277,41.1561,39.974,40.9277,958600.0],["2025-09-08",40.9972,41.1462,40.3416,40.7786,807800.0],["2025-09-09",40.7489,40.8681,40.0535,40.0634,768100.0],["2025-09-10",40.4409,41.0866,40.4111,40.8681,1030400.0],["2025-09-11",40.8681,42.1595,40.7985,41.335,921500.0],["2025-09-12",41.3747,42.0701,41.2157,41.7919,846800.0],["2025-09-15",41.8217,42.3383,41.623,41.7422,815400.0],["2025-09-16",41.7621,42.2588,41.2555,41.5038,779600.0],["2025-09-17",41.5038,42.1595,41.0667,41.2654,1368900.0],["2025-09-18",41.325,42.3085,41.0071,42.2985,960400.0],["2025-09-19",42.3681,42.5668,40.9773,41.1661,2145900.0],["2025-09-22",41.1164,42.7058,40.729,42.5966,1583300.0],["2025-09-23",42.7158,43.3515,42.4376,42.8151,627300.0],["2025-09-24",42.8846,43.4409,42.2489,42.2687,652100.0],["2025-09-25",41.8217,42.5469,41.3449,42.0701,636400.0],["2025-09-26",42.5469,43.6992,42.5171,43.6495,747100.0],["2025-09-29",44.2952,44.5138,43.2423,43.4707,970300.0],["2025-09-30",43.3813,45.1893,43.3813,45.0999,962100.0],["2025-10-01",44.4244,44.8516,43.9078,44.2853,914900.0],["2025-10-02",44.5635,44.9211,43.8383,44.335,548300.0],["2025-10-03",44.6429,44.9509,44.027,44.0966,565900.0],["2025-10-06",44.1959,45.1198,43.9078,44.9906,761500.0],["2025-10-07",45.1794,45.3383,44.027,44.4244,483000.0],["2025-10-08",44.5436,45.2688,44.2059,45.1297,653000.0],["2025-10-09",45.0403,45.3979,43.7489,43.9178,641400.0],["2025-10-10",44.1363,44.335,42.9144,42.9442,684500.0],["2025-10-13",43.0436,43.8979,43.0138,43.3813,518100.0],["2025-10-14",42.9542,43.739,42.4674,43.5601,746700.0],["2025-10-15",43.4012,43.8383,39.8846,39.9243,1790000.0],["2025-10-16",40.0336,40.5502,39.1992,39.3382,1216100.0],["2025-10-17",39.0104,39.5071,38.7422,39.08,2770600.0],["2025-10-20",39.6959,39.9541,39.2389,39.6462,1160200.0],["2025-10-21",39.7356,40.6594,39.6859,40.0833,2084200.0],["2025-10-22",40.1329,40.4409,39.1396,39.676,896500.0],["2025-10-23",39.9243,40.4608,39.7654,40.2621,647500.0],["2025-10-24",40.6296,40.6296,40.1429,40.2422,597200.0],["2025-10-27",40.6296,41.5734,40.4806,41.0369,1034000.0],["2025-10-28",41.0171,41.0171,39.9144,39.9144,1027600.0],["2025-10-29",39.7356,40.0336,37.5799,38.176,1787100.0],["2025-10-30",37.6793,37.878,35.6428,35.8117,2214900.0],["2025-10-31",36.3879,36.9044,35.6627,36.3183,2123300.0],["2025-11-03",36.5567,37.2521,36.0004,36.3779,1413700.0],["2025-11-04",36.0303,36.5269,35.2653,35.911,1864100.0],["2025-11-05",35.4044,35.8018,35.1163,35.5236,920000.0],["2025-11-06",35.3647,35.5832,34.2719,35.0766,2605700.0],["2025-11-07",34.7885,35.1362,34.421,35.0965,1297000.0],["2025-11-10",35.3647,35.7322,34.7587,35.3746,2341400.0],["2025-11-11",35.6528,35.6528,35.0269,35.3547,997000.0],["2025-11-12",35.7521,35.8415,34.9773,35.2256,721600.0],["2025-11-13",35.1263,35.2256,34.1229,34.3018,821100.0],["2025-11-14",34.0534,34.6494,33.7057,34.6097,1156800.0],["2025-11-17",34.8183,35.166,33.6461,34.0534,1155200.0],["2025-11-18",33.7745,34.4319,33.5056,33.8642,928600.0],["2025-11-19",33.8642,33.9936,33.2068,33.2964,897200.0],["2025-11-20",34.2426,34.4219,32.918,32.9478,1094900.0],["2025-11-21",33.0972,33.5156,32.6889,33.1072,1649300.0],["2025-11-24",33.0574,33.7446,33.0474,33.4956,1090800.0],["2025-11-25",33.416,33.7546,33.167,33.645,791100.0],["2025-11-26",33.8841,34.0136,33.5255,33.5554,596900.0],["2025-11-28",33.8044,34.0733,33.5554,34.0335,389100.0],["2025-12-01",33.6052,33.645,33.0773,33.1072,687300.0],["2025-12-02",33.4359,33.5554,32.9877,33.0474,864400.0],["2025-12-03",33.0674,33.6849,32.7088,33.655,619600.0],["2025-12-04",33.8741,34.7207,33.8343,34.1729,708600.0],["2025-12-05",34.1729,34.392,33.3861,33.7646,512200.0],["2025-12-08",33.7745,33.9936,33.4259,33.7845,682900.0],["2025-12-09",33.7845,34.7606,33.7845,33.8243,835300.0],["2025-12-10",33.6948,34.4916,33.5454,33.8841,1523300.0],["2025-12-11",33.9239,34.8502,33.7646,34.641,706400.0],["2025-12-12",34.6908,34.8502,34.1829,34.3223,882800.0],["2025-12-15",34.5215,34.5614,33.4658,33.5454,888800.0],["2025-12-16",33.0773,33.4259,32.7387,32.9877,1005500.0],["2025-12-17",33.4359,33.4359,32.3004,32.42,1240500.0],["2025-12-18",32.6291,33.3861,32.4299,33.0375,1273800.0],["2025-12-19",33.1072,33.6948,33.1072,33.5056,1333600.0],["2025-12-22",33.894,34.7307,33.6849,34.6311,701900.0],["2025-12-23",34.5016,34.7506,34.2327,34.4817,563900.0],["2025-12-24",34.3821,34.5215,34.143,34.3821,438200.0],["2025-12-26",34.4618,34.4618,33.9538,34.143,504600.0],["2025-12-29",34.1231,34.163,33.8243,33.9936,605600.0],["2025-12-30",34.163,34.2028,33.8542,33.9538,893400.0],["2025-12-31",34.1729,34.3124,33.7546,33.9538,1134200.0],["2026-01-02",33.9837,34.651,33.8642,34.641,703500.0],["2026-01-05",35.0295,37.0514,35.0295,36.8621,1743900.0],["2026-01-06",36.8621,37.39,36.6729,37.3103,1524000.0],["2026-01-07",37.2904,37.5295,36.5932,37.0514,1429500.0],["2026-01-08",38.7944,40.5872,38.5155,38.6848,2254200.0],["2026-01-09",39.3522,41.1948,39.3522,40.8262,1983800.0],["2026-01-12",41.2446,41.5533,40.3581,41.1051,1227000.0],["2026-01-13",41.6928,41.8322,40.3482,40.6868,1083100.0],["2026-01-14",40.2784,41.3143,39.6709,41.2545,1109300.0],["2026-01-15",41.5135,42.2804,41.0254,42.0912,1203500.0],["2026-01-16",42.3302,42.7485,41.8422,42.3999,1656900.0],["2026-01-20",41.6031,43.0772,41.5732,41.9019,2024200.0],["2026-01-21",41.633,41.643,39.9398,41.2944,1829600.0],["2026-01-22",41.7027,41.8222,40.7665,41.1151,794500.0],["2026-01-23",41.384,41.643,40.4577,40.8262,619700.0],["2026-01-26",40.8262,40.9258,40.1091,40.4677,735800.0],["2026-01-27",40.7665,42.0912,40.6768,41.9916,1190800.0],["2026-01-28",42.0613,42.7684,41.2346,42.3003,1174800.0],["2026-01-29",42.38,42.6489,40.3681,41.135,1185900.0],["2026-01-30",40.6569,41.4537,40.2187,40.896,1039600.0],["2026-02-02",40.3482,40.9159,40.0394,40.2884,1333800.0],["2026-02-03",40.7565,41.5732,40.3581,41.3442,988100.0],["2026-02-04",41.145,41.4736,37.151,38.1569,1989700.0],["2026-02-05",37.7087,38.8043,36.9319,37.1211,1211800.0],["2026-02-06",37.9179,38.8741,37.6589,38.7745,975900.0],["2026-02-09",38.8541,40.3382,38.8541,40.0593,738900.0],["2026-02-10",40.0593,40.129,39.2525,39.3223,1050000.0],["2026-02-11",39.88,40.0892,37.649,37.7187,841100.0],["2026-02-12",37.9677,38.5155,37.3502,37.6191,703700.0],["2026-02-13",37.7685,38.9737,37.5593,37.9777,1019300.0],["2026-02-17",37.9976,39.382,37.9577,38.9737,963600.0],["2026-02-18",39.3422,40.1589,39.0434,39.7406,961700.0],["2026-02-19",39.7804,41.125,39.631,40.9059,1402400.0],["2026-02-20",40.7864,41.394,39.7705,39.8701,811900.0],["2026-02-23",39.4816,39.8701,37.9279,37.9876,1149400.0],["2026-02-24",39.631,44.6509,38.0374,43.6449,3018500.0],["2026-02-25",43.6449,43.8441,41.5832,42.1908,2359000.0],["2026-02-26",42.0314,43.3561,41.6629,43.1668,1255600.0],["2026-02-27",42.5095,43.2565,41.882,43.2166,1823700.0],["2026-03-02",44.6808,46.7027,43.9736,45.3083,1836500.0],["2026-03-03",45.0493,45.6369,43.3561,45.3282,2518900.0],["2026-03-04",45.3282,46.8222,44.382,46.7624,1381600.0],["2026-03-05",46.7624,46.8819,44.5015,45.6369,1085500.0],["2026-03-06",45.2585,46.7823,44.8202,46.3939,1245100.0],["2026-03-09",46.8122,47.5592,45.378,47.2206,1649200.0],["2026-03-10",46.6019,46.8813,45.9732,46.2526,1075100.0],["2026-03-11",45.6539,46.3125,45.3046,46.063,923800.0],["2026-03-12",46.3225,46.5221,45.0252,45.8136,1068300.0],["2026-03-13",46.2127,46.3025,44.4764,45.2048,708500.0],["2026-03-16",45.1749,45.9832,44.8456,45.2048,709400.0],["2026-03-17",45.4044,45.8934,44.9055,45.5042,800700.0],["2026-03-18",45.5741,46.8514,45.5242,46.3424,690000.0],["2026-03-19",45.9732,46.1229,44.0972,45.3845,1069800.0],["2026-03-20",44.9753,45.3346,43.0793,43.7279,1370800.0],["2026-03-23",44.2568,44.8755,43.0494,44.3067,1144600.0],["2026-03-24",44.1071,44.4165,43.3088,43.9674,607100.0],["2026-03-25",44.8755,46.2826,44.5263,46.2227,1136200.0],["2026-03-26",45.7836,46.7216,45.3745,46.4322,1328500.0],["2026-03-27",46.093,46.7216,44.666,44.7458,1474600.0],["2026-03-30",44.9953,45.4543,42.6801,43.1591,1348600.0],["2026-03-31",43.5483,45.0252,43.4086,44.4265,1625800.0],["2026-04-01",45.4244,46.1928,45.2048,45.7637,1009200.0],["2026-04-02",45.2847,46.8414,44.9254,46.2027,945400.0],["2026-04-06",46.2027,46.8214,46.0431,46.6318,879800.0],["2026-04-07",46.2426,46.572,45.5641,46.093,863000.0],["2026-04-08",46.5819,48.3083,46.093,47.8293,1277500.0],["2026-04-09",47.6696,48.2684,46.8114,47.001,1018900.0],["2026-04-10",46.8115,46.8713,44.9853,45.9632,1123200.0],["2026-04-13",45.9333,47.4301,45.9333,47.3304,724600.0],["2026-04-14",47.5998,47.7994,46.8913,47.4401,1020600.0],["2026-04-15",47.4401,47.7295,45.9732,46.1928,996100.0],["2026-04-16",46.3025,46.6119,43.9175,44.8456,1025600.0],["2026-04-17",45.115,45.7637,44.3167,44.4764,1510300.0],["2026-04-20",44.4764,44.9753,43.6681,44.1471,995000.0],["2026-04-21",43.7978,44.197,42.8199,43.1092,1085300.0],["2026-04-22",43.7279,43.8776,41.7721,41.9816,1030800.0],["2026-04-23",41.9417,42.6003,40.2153,41.323,803100.0],["2026-04-24",41.323,41.323,39.2075,39.896,1097100.0],["2026-04-27",39.9758,40.7642,39.8262,40.6345,1027200.0],["2026-04-28",40.834,40.834,39.5767,40.0956,1125200.0],["2026-04-29",40.0956,40.1654,39.3771,39.3871,871500.0],["2026-04-30",39.5068,40.6544,39.4569,40.5446,862600.0],["2026-05-01",40.2553,40.7143,39.8262,39.9459,576100.0],["2026-05-04",39.9459,40.6245,39.7164,39.916,833000.0],["2026-05-05",40.9139,41.4028,38.469,39.6166,1398600.0],["2026-05-06",40.365,41.822,39.6964,41.7022,1161900.0],["2026-05-07",42.0016,42.0016,40.7941,41.3529,1150600.0],["2026-05-08",41.6224,41.7421,40.8141,41.2731,924900.0],["2026-05-11",41.343,42.2111,41.2631,41.4028,819900.0],["2026-05-12",41.5326,42.9396,41.3729,42.7799,1016200.0],["2026-05-13",42.4107,42.5903,40.7642,42.4107,816700.0],["2026-05-14",42.5903,42.9596,42.3109,42.77,679500.0],["2026-05-15",42.7101,42.9596,41.333,41.4128,790600.0],["2026-05-18",41.7521,42.9097,41.5625,42.75,811400.0],["2026-05-19",42.72,43.16,42.33,42.81,768900.0],["2026-05-20",43.81,44.62,43.03,44.56,1023400.0],["2026-05-21",43.94,44.59,43.18,44.55,695600.0],["2026-05-22",44.55,45.39,44.5,44.92,802500.0],["2026-05-26",45.76,45.85,44.92,45.8,977000.0],["2026-05-27",45.84,45.84,44.88,45.35,809100.0],["2026-05-28",45.43,48.93,45.43,48.41,1799100.0],["2026-05-29",48.29,48.95,47.6,48.76,1342400.0],["2026-06-01",48.04,48.47,47.08,47.96,1029100.0],["2026-06-02",47.67,48.31,47.0,47.39,814600.0],["2026-06-03",46.09,46.93,45.53,45.61,814600.0],["2026-06-04",45.75,46.93,45.65,46.71,765600.0],["2026-06-05",46.78,47.25,45.82,46.15,691200.0],["2026-06-08",46.48,47.17,46.03,46.55,624600.0],["2026-06-09",46.55,47.85,45.88,47.35,604500.0],["2026-06-10",47.35,47.38,46.03,46.11,695100.0],["2026-06-11",46.49,50.04,46.36,49.69,1052800.0],["2026-06-12",50.3,50.59,48.41,48.53,676200.0],["2026-06-15",48.53,48.53,46.54,46.68,1003200.0],["2026-06-16",46.07,46.33,44.36,45.59,1257100.0],["2026-06-17",45.47,47.0,45.31,46.58,1242500.0],["2026-06-18",47.05,47.24,44.88,46.08,1440000.0],["2026-06-22",45.73,45.83,44.3,44.99,741300.0],["2026-06-23",44.93,46.19,44.79,45.74,701900.0],["2026-06-24",45.06,45.89,44.66,44.69,739700.0],["2026-06-25",44.46,45.39,44.08,44.36,889700.0],["2026-06-26",44.1,44.52,42.13,42.48,2437400.0],["2026-06-29",42.52,42.86,40.4,40.95,1522600.0],["2026-06-30",41.62,42.7,41.45,42.67,1945000.0],["2026-07-01",43.0,44.42,42.64,42.69,2105200.0],["2026-07-02",43.17,44.73,42.85,43.72,3148800.0],["2026-07-06",43.93,45.43,43.88,45.37,1610655.070313],["2026-07-07",45.37,45.9399,44.58,45.47,752599.513888],["2026-07-08",44.81,45.845,44.61,44.71,790392.502427],["2026-07-09",44.82,44.955,44.28,44.67,633469.102081],["2026-07-10",44.78,44.865,43.65,44.15,573554.334576],["2026-07-13",44.21,44.445,43.03,43.35,732106.439286],["2026-07-14",43.93,45.01,43.79,44.37,614534.682796],["2026-07-15",44.64,45.42,43.175,43.82,1125789.90867],["2026-07-16",43.85,43.98,42.87,43.1,898623.285487],["2026-07-17",42.78,44.72,42.51,44.14,1689193.428265],["2026-07-20",44.27,44.8143,44.07,44.41,702607.779199],["2026-07-21",44.38,46.07,43.91,45.46,643745.267242],["2026-07-22",45.87,46.505,45.62,45.91,780831.147924],["2026-07-23",46.33,48.82,45.91,48.16,978226.807645],["2026-07-24",48.22,49.1,47.7,48.1,700424.835598],["2026-07-27",48.17,49.3,48.17,48.45,671694.872134],["2026-07-28",48.74,49.37,48,49.21,825782.421043],["2026-07-29",49,49.24,45.71,46.54,1226445.825521],["2026-07-30",46.7,48.21,43.74,45.62,1175298.611942],["2026-07-31",45.82,46.195,44.3,46.05,907810.079938],["2026-08-03",45.81,47.22,45.41,45.81,967408.607124],["2026-08-04",45.81,46.54,44.67,45.27,790860.316093],["2026-08-05",45.84,46.67,44.54,44.62,1500892.639246],["2026-08-06",45.24,46.28,44.845,45.3,632120.839929],["2026-08-07",45.65,45.7599,43.9,44.8,571167.250546],["2026-08-10",44.97,45.365,44.685,44.995,89007.722096],["2026-08-11",45.02,45.3905,44.02,44.66,686067.006637],["2026-08-12",44.57,45.26,44.02,45.17,779007.693712],["2026-08-13",44.96,45.2999,44.29,44.72,626330.451913],["2026-08-14",44.78,45.95,44.43,45.53,786350.351584],["2026-08-17",44.992,45.79,44.975,45.35,663850.440211],["2026-08-18",45.08,45.5,44.19,44.23,623163.958458],["2026-08-19",44.25,44.525,42.51,42.56,668119.085998],["2026-08-20",42.48,42.705,40.795,41,845219.650915],["2026-08-21",41.25,41.79,40.28,40.7,616198.719986],["2026-08-24",40.43,40.7,38.93,39.01,771054.314747],["2026-08-25",39.22,39.38,38.13,38.16,933817.755847],["2026-08-26",38.14,39.045,38.14,38.6,1715627.825037],["2026-08-27",38.93,38.98,38.26,38.92,1122753.975102],["2026-08-28",38.81,39.7,38.44,38.54,810522.171559],["2026-08-31",38.775,38.775,37.56,38,904622.620856],["2026-09-01",37.88,38.48,37.64,37.7,838795.362491],["2026-09-02",37.7,38.08,36.86,37.02,894380.509889],["2026-09-03",37.33,38,36.56,37.02,619848.447262],["2026-09-04",37.01,37.36,36.35,36.6,638589.782609],["2026-09-08",36.86,37.375,36.58,36.94,720361.772837],["2026-09-09",36.86,37.06,35.99,36.06,571636.799435],["2026-09-10",36.27,36.61,35.975,36.31,694850.031084],["2026-09-11",36.62,36.8317,35.99,36.07,621285.388217],["2026-09-14",36,36.055,35.12,35.91,854987.977704],["2026-09-15",36.64,37.18,35.93,36.875,1293026.773928]]}