{"t":"MUX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-05-07",2.877,4.0352,2.877,2.877,4289.0],["1980-05-08",2.877,4.0352,2.877,2.877,2510.0],["1980-05-09",2.877,4.0352,2.877,2.877,2824.0],["1980-05-12",2.877,4.0352,2.877,2.877,3347.0],["1980-05-13",2.877,4.0352,2.877,2.877,4602.0],["1980-05-14",2.877,4.0352,2.877,2.877,7636.0],["1980-05-15",2.877,3.7363,2.6154,2.6154,4393.0],["1980-05-16",2.6154,3.4748,2.3165,2.3165,6276.0],["1980-05-19",2.3165,2.877,1.7561,1.7561,11192.0],["1980-05-20",1.7561,2.877,1.7561,1.7561,8263.0],["1980-05-21",2.0176,3.1759,2.0176,2.0176,8054.0],["1980-05-22",2.0176,3.1759,2.0176,2.0176,6067.0],["1980-05-23",2.0176,3.1759,2.0176,2.0176,4184.0],["1980-05-27",2.0176,3.1759,2.0176,2.0176,4393.0],["1980-05-28",2.0176,3.1759,2.0176,2.0176,7217.0],["1980-05-29",2.0176,3.1759,2.0176,2.0176,3347.0],["1980-05-30",2.0176,3.1759,2.0176,2.0176,2929.0],["1980-06-02",2.0176,3.1759,2.0176,2.0176,1883.0],["1980-06-03",2.0176,3.1759,2.0176,2.0176,4707.0],["1980-06-04",2.0176,3.1759,2.0176,2.0176,2720.0],["1980-06-05",2.3165,3.4748,2.3165,2.3165,7531.0],["1980-06-06",2.877,4.0352,2.877,2.877,11715.0],["1980-06-09",3.7363,4.8946,3.7363,3.7363,23221.0],["1980-06-10",3.7363,4.0352,2.877,2.877,22280.0],["1980-06-11",2.877,4.0352,2.877,2.877,3556.0],["1980-06-12",2.877,4.0352,2.877,2.877,8368.0],["1980-06-13",2.877,4.0352,2.877,2.877,4079.0],["1980-06-16",3.1759,4.3341,3.1759,3.1759,10565.0],["1980-06-17",3.1759,4.3341,3.1759,3.1759,2720.0],["1980-06-18",3.1759,4.0352,2.877,2.877,3452.0],["1980-06-19",3.1759,4.3341,3.1759,3.1759,1255.0],["1980-06-20",3.1759,4.3341,3.1759,3.1759,4602.0],["1980-06-23",3.1759,4.3341,3.1759,3.1759,2406.0],["1980-06-24",3.1759,4.3341,3.1759,3.1759,5962.0],["1980-06-25",3.1759,4.3341,3.1759,3.1759,9623.0],["1980-06-26",3.4748,4.6704,3.4748,3.4748,4916.0],["1980-06-27",4.0352,5.1935,4.0352,4.0352,9519.0],["1980-06-30",4.0352,5.1935,4.0352,4.0352,6590.0],["1980-07-01",4.0352,4.6704,3.4748,3.4748,13912.0],["1980-07-02",3.4748,4.6704,3.4748,3.4748,12866.0],["1980-07-03",3.7363,4.8946,3.7363,3.7363,7322.0],["1980-07-07",4.3341,4.6704,4.3341,4.3341,11611.0],["1980-07-08",4.6704,5.1935,4.6704,4.6704,18619.0],["1980-07-09",4.6704,4.8946,4.6704,4.6704,11506.0],["1980-07-10",4.6704,5.1935,4.6704,4.6704,21652.0],["1980-07-11",5.1935,5.4924,5.1935,5.1935,28974.0],["1980-07-14",5.1935,5.4924,5.1935,5.1935,21966.0],["1980-07-15",5.1935,5.1935,4.6704,4.6704,30334.0],["1980-07-16",4.6704,4.8946,4.6704,4.6704,11715.0],["1980-07-17",4.6704,4.8946,4.6704,4.6704,12238.0],["1980-07-18",4.8946,5.1935,4.8946,4.8946,7950.0],["1980-07-21",4.8946,5.1935,4.6704,4.6704,30229.0],["1980-07-22",4.6704,4.8946,4.6704,4.6704,16945.0],["1980-07-23",4.6704,5.1935,4.6704,4.6704,8891.0],["1980-07-24",4.6704,4.8946,4.6704,4.6704,6381.0],["1980-07-25",4.6704,4.8946,4.6704,4.6704,7740.0],["1980-07-28",4.6704,4.6704,4.3341,4.3341,8473.0],["1980-07-29",4.3341,4.6704,4.3341,4.3341,4184.0],["1980-07-30",4.3341,4.6704,4.0352,4.0352,6276.0],["1980-07-31",4.0352,4.6704,4.0352,4.0352,6067.0],["1980-08-01",4.3341,4.8946,4.3341,4.3341,14853.0],["1980-08-04",4.6704,4.8946,4.6704,4.6704,5439.0],["1980-08-05",4.6704,4.8946,4.6704,4.6704,8368.0],["1980-08-06",4.6704,4.8946,4.6704,4.6704,10355.0],["1980-08-07",4.6704,4.8946,4.6704,4.6704,14749.0],["1980-08-08",4.6704,4.8946,4.6704,4.6704,14016.0],["1980-08-11",4.6704,4.8946,4.6704,4.6704,8473.0],["1980-08-12",4.6704,4.6704,4.0352,4.0352,18410.0],["1980-08-13",4.0352,4.3341,4.0352,4.0352,3870.0],["1980-08-14",4.0352,4.6704,4.0352,4.0352,13180.0],["1980-08-15",4.0352,4.6704,4.0352,4.0352,2615.0],["1980-08-18",4.0352,4.3341,3.7363,3.7363,3138.0],["1980-08-19",3.7363,4.0352,3.4748,3.4748,9728.0],["1980-08-20",4.0352,4.3341,4.0352,4.0352,16841.0],["1980-08-21",4.0352,4.3341,4.0352,4.0352,13493.0],["1980-08-22",4.3341,4.6704,4.3341,4.3341,10042.0],["1980-08-25",4.3341,4.6704,4.3341,4.3341,13912.0],["1980-08-26",4.3341,4.3341,4.3341,4.3341,9100.0],["1980-08-27",4.3341,4.3341,4.0352,4.0352,5648.0],["1980-08-28",4.0352,4.3341,4.0352,4.0352,7531.0],["1980-08-29",4.0352,4.6704,4.0352,4.0352,6381.0],["1980-09-02",4.6704,4.8946,4.6704,4.6704,11611.0],["1980-09-03",4.6704,4.8946,4.6704,4.6704,25313.0],["1980-09-04",4.6704,4.8946,4.6704,4.6704,15585.0],["1980-09-05",4.6704,5.1935,4.6704,4.6704,16213.0],["1980-09-08",5.4924,5.8287,5.4924,5.4924,48848.0],["1980-09-09",5.4924,5.8287,5.1935,5.1935,48325.0],["1980-09-10",5.8287,6.4265,5.8287,5.8287,66630.0],["1980-09-11",5.8287,6.1276,5.8287,5.8287,24163.0],["1980-09-12",6.4265,6.9869,6.4265,6.4265,35669.0],["1980-09-15",6.4265,6.9869,6.4265,6.4265,0.0],["1980-09-16",6.4265,6.4265,5.8287,5.8287,32112.0],["1980-09-17",5.8287,6.1276,5.4924,5.4924,18619.0],["1980-09-18",6.1276,6.4265,6.1276,6.1276,17991.0],["1980-09-19",6.4265,7.2858,6.4265,6.4265,21443.0],["1980-09-22",7.2858,7.8463,7.2858,7.2858,40794.0],["1980-09-23",8.4067,9.0045,8.4067,8.4067,59204.0],["1980-09-24",8.4067,8.4067,7.8463,7.8463,41840.0],["1980-09-25",7.8463,8.1452,7.5474,7.5474,20188.0],["1980-09-26",7.8463,8.4067,7.8463,7.8463,24476.0],["1980-09-29",7.8463,7.8463,7.5474,7.5474,13493.0],["1980-09-30",7.5474,7.5474,7.2858,7.2858,13284.0],["1980-10-01",7.5474,7.8463,7.5474,7.5474,36715.0],["1980-10-02",7.5474,7.8463,7.5474,7.5474,8263.0],["1980-10-03",7.5474,7.8463,7.5474,7.5474,7427.0],["1980-10-06",7.5474,7.5474,6.9869,6.9869,9205.0],["1980-10-07",7.2858,7.8463,7.2858,7.2858,15272.0],["1980-10-08",7.8463,8.1452,7.8463,7.8463,9937.0],["1980-10-09",7.8463,8.4067,7.8463,7.8463,24372.0],["1980-10-10",9.3408,9.8639,9.3408,9.3408,36296.0],["1980-10-13",11.0969,11.3584,11.0969,11.0969,71233.0],["1980-10-14",11.9562,12.8156,11.9562,11.9562,71965.0],["1980-10-15",13.376,14.0112,13.376,13.376,87341.0],["1980-10-16",13.6749,14.2354,13.6749,13.6749,49371.0],["1980-10-17",13.6749,14.0112,13.0771,13.0771,45292.0],["1980-10-20",13.6749,14.0112,13.6749,13.6749,31171.0],["1980-10-21",13.6749,14.0112,13.376,13.376,28660.0],["1980-10-22",13.376,13.376,12.8156,12.8156,32426.0],["1980-10-23",17.486,17.7475,17.486,17.486,64224.0],["1980-10-24",19.2047,19.8398,19.2047,19.2047,71442.0],["1980-10-27",19.2047,19.8398,19.2047,19.2047,37656.0],["1980-10-28",19.2047,19.2047,18.6816,18.6816,49476.0],["1980-10-29",18.3453,18.3453,17.486,17.486,17154.0],["1980-10-30",16.3277,16.3277,15.4683,15.4683,21757.0],["1980-10-31",15.4683,16.3277,15.1694,15.1694,26464.0],["1980-11-03",17.486,18.0464,17.486,17.486,19456.0],["1980-11-05",19.8398,20.4376,19.8398,19.8398,38807.0],["1980-11-06",27.3872,29.1806,27.3872,27.3872,941.0],["1980-11-07",18.0464,18.0464,17.486,17.486,12029.0],["1980-11-10",17.486,18.6816,17.486,17.486,12866.0],["1980-11-11",17.486,18.6816,17.486,17.486,7740.0],["1980-11-12",17.486,18.6816,17.486,17.486,7008.0],["1980-11-13",18.0464,18.6816,18.0464,18.0464,9937.0],["1980-11-14",18.6816,19.8398,18.6816,18.6816,10355.0],["1980-11-17",17.486,17.486,16.8881,16.8881,22594.0],["1980-11-18",15.7673,15.7673,15.1694,15.1694,25418.0],["1980-11-19",17.486,18.6816,17.486,17.486,17677.0],["1980-11-20",17.486,18.0464,16.8881,16.8881,12970.0],["1980-11-21",16.8881,18.6816,16.8881,16.8881,12134.0],["1980-11-24",16.8881,17.486,16.3277,16.3277,6799.0],["1980-11-25",16.3277,16.8881,15.7673,15.7673,4812.0],["1980-11-26",15.7673,16.8881,15.7673,15.7673,4079.0],["1980-11-28",15.7673,16.8881,15.7673,15.7673,3138.0],["1980-12-01",15.7673,16.8881,15.7673,15.7673,5335.0],["1980-12-02",15.7673,16.0288,15.7673,15.7673,6694.0],["1980-12-03",15.7673,15.7673,14.5343,14.5343,10355.0],["1980-12-04",14.5343,15.7673,14.5343,14.5343,12761.0],["1980-12-05",15.7673,16.3277,15.7673,15.7673,6590.0],["1980-12-08",15.7673,16.3277,15.7673,15.7673,5230.0],["1980-12-09",14.5343,14.5343,14.0112,14.0112,8577.0],["1980-12-10",14.0112,14.5343,14.0112,14.0112,12552.0],["1980-12-11",14.0112,14.0112,12.8156,12.8156,11924.0],["1980-12-12",12.8156,13.376,12.8156,12.8156,12552.0],["1980-12-15",14.0112,14.5343,14.0112,14.0112,10251.0],["1980-12-16",14.0112,14.5343,14.0112,14.0112,10669.0],["1980-12-17",15.1694,16.3277,15.1694,15.1694,10146.0],["1980-12-18",15.1694,16.3277,15.1694,15.1694,5125.0],["1980-12-19",15.7673,16.3277,15.7673,15.7673,3556.0],["1980-12-22",16.3277,16.8881,16.3277,16.3277,4289.0],["1980-12-23",16.3277,16.8881,16.3277,16.3277,3870.0],["1980-12-24",16.3277,16.8881,16.3277,16.3277,5439.0],["1980-12-26",16.3277,16.8881,16.3277,16.3277,2092.0],["1980-12-29",16.3277,16.8881,15.7673,15.7673,7636.0],["1980-12-30",16.3277,17.486,16.3277,16.3277,3138.0],["1980-12-31",16.8881,18.0464,16.8881,16.8881,7113.0],["1981-01-02",17.486,18.6816,17.486,17.486,5021.0],["1981-01-05",17.486,18.0464,17.486,17.486,11192.0],["1981-01-06",18.0464,18.6816,18.0464,18.0464,11401.0],["1981-01-07",17.486,17.486,16.8881,16.8881,9100.0],["1981-01-08",16.8881,16.8881,16.3277,16.3277,5335.0],["1981-01-09",16.3277,16.8881,15.7673,15.7673,8473.0],["1981-01-12",15.7673,15.7673,15.1694,15.1694,6694.0],["1981-01-13",15.1694,15.7673,14.5343,14.5343,2824.0],["1981-01-14",15.1694,15.7673,15.1694,15.1694,5335.0],["1981-01-15",15.1694,15.7673,15.1694,15.1694,4707.0],["1981-01-16",15.1694,15.7673,15.1694,15.1694,4393.0],["1981-01-19",15.1694,15.7673,14.0112,14.0112,4289.0],["1981-01-20",14.0112,14.5343,13.376,13.376,3138.0],["1981-01-21",13.376,14.5343,13.376,13.376,3243.0],["1981-01-22",13.376,14.0112,12.8156,12.8156,3870.0],["1981-01-23",13.376,14.0112,13.376,13.376,4289.0],["1981-01-26",13.376,13.376,12.2178,12.2178,4393.0],["1981-01-27",12.2178,12.8156,12.2178,12.2178,5648.0],["1981-01-28",12.2178,12.8156,12.2178,12.2178,8996.0],["1981-01-29",12.2178,12.8156,12.2178,12.2178,8786.0],["1981-01-30",12.2178,12.8156,11.6573,11.6573,7322.0],["1981-02-02",11.6573,11.6573,10.499,10.499,8263.0],["1981-02-03",10.499,11.0969,10.499,10.499,17677.0],["1981-02-04",11.0969,11.6573,11.0969,11.0969,16527.0],["1981-02-05",12.8156,13.376,12.8156,12.8156,7636.0],["1981-02-06",14.0112,15.1694,14.0112,14.0112,12134.0],["1981-02-09",14.0112,14.0112,13.376,13.376,7427.0],["1981-02-10",13.376,14.0112,12.8156,12.8156,5335.0],["1981-02-11",12.8156,13.376,12.8156,12.8156,3452.0],["1981-02-12",12.8156,13.376,12.2178,12.2178,1569.0],["1981-02-13",12.2178,12.2178,11.6573,11.6573,5230.0],["1981-02-17",11.6573,11.6573,10.499,10.499,6590.0],["1981-02-18",11.6573,12.8156,11.6573,11.6573,7636.0],["1981-02-19",12.2178,12.8156,12.2178,12.2178,10355.0],["1981-02-20",12.2178,12.8156,11.6573,11.6573,11297.0],["1981-02-23",11.6573,12.2178,11.0969,11.0969,4079.0],["1981-02-24",11.0969,12.2178,11.0969,11.0969,4916.0],["1981-02-25",11.6573,12.2178,11.6573,11.6573,6485.0],["1981-02-26",11.6573,12.2178,11.6573,11.6573,2406.0],["1981-02-27",11.6573,12.2178,11.0969,11.0969,1674.0],["1981-03-02",11.0969,12.2178,11.0969,11.0969,4916.0],["1981-03-03",11.0969,12.2178,11.0969,11.0969,3138.0],["1981-03-04",11.0969,12.2178,11.0969,11.0969,1151.0],["1981-03-05",11.0969,11.6573,10.499,10.499,7113.0],["1981-03-06",10.499,11.0969,10.499,10.499,6799.0],["1981-03-09",10.499,11.6573,9.8639,9.8639,5962.0],["1981-03-10",9.8639,11.0969,9.8639,9.8639,10565.0],["1981-03-11",9.8639,11.0969,9.8639,9.8639,2929.0],["1981-03-12",9.8639,10.499,9.8639,9.8639,4916.0],["1981-03-13",11.0969,11.6573,11.0969,11.0969,8996.0],["1981-03-16",11.0969,12.2178,11.0969,11.0969,15272.0],["1981-03-17",12.2178,12.8156,12.2178,12.2178,5962.0],["1981-03-18",12.2178,12.8156,12.2178,12.2178,11715.0],["1981-03-19",12.2178,12.8156,12.2178,12.2178,5439.0],["1981-03-20",12.2178,12.2178,11.6573,11.6573,7427.0],["1981-03-23",11.6573,11.6573,10.499,10.499,5648.0],["1981-03-24",10.499,11.6573,10.499,10.499,2929.0],["1981-03-25",11.0969,11.6573,11.0969,11.0969,4812.0],["1981-03-26",11.0969,11.6573,10.499,10.499,2824.0],["1981-03-27",10.499,11.0969,10.499,10.499,2510.0],["1981-03-30",10.499,11.6573,10.499,10.499,2720.0],["1981-03-31",10.499,11.0969,10.499,10.499,4916.0],["1981-04-01",10.499,11.0969,9.8639,9.8639,3975.0],["1981-04-02",9.8639,10.499,9.8639,9.8639,3347.0],["1981-04-03",12.2178,13.376,12.2178,12.2178,21966.0],["1981-04-06",12.8156,13.376,12.8156,12.8156,9728.0],["1981-04-07",12.8156,13.376,12.8156,12.8156,3870.0],["1981-04-08",12.8156,13.376,12.2178,12.2178,12970.0],["1981-04-09",12.2178,13.376,12.2178,12.2178,5962.0],["1981-04-10",12.2178,12.8156,12.2178,12.2178,4707.0],["1981-04-13",12.2178,12.2178,11.0969,11.0969,5858.0],["1981-04-14",11.0969,11.6573,11.0969,11.0969,1046.0],["1981-04-15",11.0969,11.6573,10.499,10.499,5230.0],["1981-04-16",11.0969,12.2178,11.0969,11.0969,3661.0],["1981-04-20",11.0969,12.2178,11.0969,11.0969,2929.0],["1981-04-21",11.0969,12.2178,11.0969,11.0969,3556.0],["1981-04-22",11.6573,12.8156,11.6573,11.6573,6590.0],["1981-04-23",11.6573,12.2178,11.6573,11.6573,732.0],["1981-04-24",11.6573,12.8156,11.0969,11.0969,2615.0],["1981-04-27",11.0969,11.6573,9.8639,9.8639,2301.0],["1981-04-28",9.8639,11.0969,9.8639,9.8639,3243.0],["1981-04-29",9.8639,11.0969,9.8639,9.8639,2510.0],["1981-04-30",9.8639,11.0969,9.8639,9.8639,2615.0],["1981-05-01",9.8639,11.0969,9.8639,9.8639,2197.0],["1981-05-04",9.8639,11.0969,9.8639,9.8639,5021.0],["1981-05-05",9.8639,10.499,9.8639,9.8639,3243.0],["1981-05-06",9.8639,10.499,9.3408,9.3408,6694.0],["1981-05-07",9.8639,10.499,9.8639,9.8639,4289.0],["1981-05-08",9.8639,11.0969,9.8639,9.8639,3766.0],["1981-05-11",9.8639,11.0969,9.8639,9.8639,3138.0],["1981-05-12",9.8639,11.0969,9.8639,9.8639,1987.0],["1981-05-13",9.8639,11.0969,9.8639,9.8639,2406.0],["1981-05-14",9.8639,10.499,9.8639,9.8639,3452.0],["1981-05-15",10.499,11.0969,10.499,10.499,4184.0],["1981-05-18",11.0969,12.2178,11.0969,11.0969,3243.0],["1981-05-19",11.0969,12.2178,11.0969,11.0969,3452.0],["1981-05-20",11.0969,12.2178,11.0969,11.0969,4184.0],["1981-05-21",11.6573,12.2178,11.6573,11.6573,27824.0],["1981-05-22",11.6573,12.2178,11.6573,11.6573,9623.0],["1981-05-26",11.0969,11.0969,9.8639,9.8639,8263.0],["1981-05-27",9.8639,11.0969,9.8639,9.8639,2615.0],["1981-05-28",9.8639,10.499,9.8639,9.8639,3452.0],["1981-05-29",9.8639,10.499,9.3408,9.3408,5021.0],["1981-06-01",9.3408,10.499,9.3408,9.3408,2406.0],["1981-06-02",9.3408,9.8639,9.3408,9.3408,3870.0],["1981-06-03",9.3408,9.8639,9.3408,9.3408,6276.0],["1981-06-04",9.3408,9.8639,8.7056,8.7056,3452.0],["1981-06-05",8.1452,8.1452,7.5474,7.5474,11715.0],["1981-06-08",7.5474,8.1452,6.9869,6.9869,9414.0],["1981-06-09",8.7056,9.3408,8.7056,8.7056,9519.0],["1981-06-10",9.3408,9.8639,9.3408,9.3408,7322.0],["1981-06-11",9.3408,9.3408,8.1452,8.1452,5021.0],["1981-06-12",8.1452,9.3408,8.1452,8.1452,3138.0],["1981-06-15",8.1452,9.3408,8.1452,8.1452,7008.0],["1981-06-16",8.1452,8.7056,7.5474,7.5474,6694.0],["1981-06-17",7.5474,8.1452,7.5474,7.5474,2510.0],["1981-06-18",7.5474,8.1452,7.5474,7.5474,1569.0],["1981-06-19",7.5474,8.7056,7.5474,7.5474,3661.0],["1981-06-22",7.5474,8.7056,7.5474,7.5474,2824.0],["1981-06-23",8.1452,8.7056,8.1452,8.1452,4289.0],["1981-06-24",8.1452,9.3408,8.1452,8.1452,5125.0],["1981-06-25",8.1452,8.7056,8.1452,8.1452,9100.0],["1981-06-26",8.1452,8.7056,8.1452,8.1452,4707.0],["1981-06-29",8.1452,8.1452,6.9869,6.9869,13703.0],["1981-06-30",6.9869,6.9869,6.4265,6.4265,8263.0],["1981-07-01",6.4265,6.9869,6.4265,6.4265,8786.0],["1981-07-02",6.4265,6.9869,6.4265,6.4265,9623.0],["1981-07-06",6.4265,6.9869,6.4265,6.4265,3033.0],["1981-07-07",6.4265,6.9869,5.8287,5.8287,2720.0],["1981-07-08",5.8287,6.4265,5.8287,5.8287,6485.0],["1981-07-09",6.4265,7.5474,6.4265,6.4265,8473.0],["1981-07-10",6.9869,8.1452,6.9869,6.9869,5125.0],["1981-07-13",6.9869,8.1452,6.9869,6.9869,2615.0],["1981-07-14",6.9869,6.9869,5.8287,5.8287,7636.0],["1981-07-15",5.8287,7.5474,5.8287,5.8287,3033.0],["1981-07-16",6.9869,8.1452,6.9869,6.9869,8682.0],["1981-07-17",6.9869,8.1452,6.9869,6.9869,5021.0],["1981-07-20",6.9869,7.5474,5.8287,5.8287,3243.0],["1981-07-21",6.4265,7.5474,6.4265,6.4265,3975.0],["1981-07-22",6.4265,6.9869,6.4265,6.4265,4079.0],["1981-07-23",6.4265,6.9869,6.4265,6.4265,6171.0],["1981-07-24",6.4265,6.9869,6.4265,6.4265,5753.0],["1981-07-27",6.4265,6.9869,6.4265,6.4265,1464.0],["1981-07-28",6.4265,6.9869,6.4265,6.4265,3033.0],["1981-07-29",6.4265,6.9869,6.4265,6.4265,3556.0],["1981-07-30",6.9869,8.1452,6.9869,6.9869,2406.0],["1981-07-31",8.1452,9.3408,8.1452,8.1452,5648.0],["1981-08-03",8.1452,8.7056,8.1452,8.1452,8368.0],["1981-08-04",8.1452,8.7056,8.1452,8.1452,16736.0],["1981-08-05",8.1452,8.1452,7.5474,7.5474,5021.0],["1981-08-06",7.5474,9.3408,7.5474,7.5474,12761.0],["1981-08-07",8.7056,9.3408,8.7056,8.7056,14539.0],["1981-08-10",8.7056,9.3408,8.7056,8.7056,0.0],["1981-08-11",8.7056,9.3408,8.7056,8.7056,11924.0],["1981-08-12",8.7056,9.3408,8.7056,8.7056,6485.0],["1981-08-13",8.7056,9.3408,8.1452,8.1452,6171.0],["1981-08-14",8.1452,9.3408,8.1452,8.1452,1360.0],["1981-08-17",8.1452,9.3408,8.1452,8.1452,4602.0],["1981-08-18",8.1452,9.3408,8.1452,8.1452,5858.0],["1981-08-19",8.1452,8.7056,8.1452,8.1452,5125.0],["1981-08-20",8.1452,8.7056,7.5474,7.5474,1569.0],["1981-08-21",7.5474,8.7056,7.5474,7.5474,3347.0],["1981-08-24",7.5474,8.1452,7.5474,7.5474,4184.0],["1981-08-25",7.5474,8.1452,6.9869,6.9869,6799.0],["1981-08-26",6.9869,7.5474,6.9869,6.9869,4184.0],["1981-08-27",6.9869,7.5474,5.8287,5.8287,4289.0],["1981-08-28",6.4265,7.5474,6.4265,6.4265,1778.0],["1981-08-31",6.4265,7.5474,6.4265,6.4265,4079.0],["1981-09-01",6.4265,7.5474,6.4265,6.4265,15795.0],["1981-09-02",6.9869,7.5474,6.9869,6.9869,10355.0],["1981-09-03",6.9869,7.5474,6.9869,6.9869,6067.0],["1981-09-04",6.9869,7.2858,6.4265,6.4265,13284.0],["1981-09-08",6.4265,6.9869,5.8287,5.8287,8263.0],["1981-09-09",5.8287,6.4265,5.8287,5.8287,4707.0],["1981-09-10",5.8287,6.4265,5.8287,5.8287,5021.0],["1981-09-11",5.8287,6.4265,5.1935,5.1935,7113.0],["1981-09-14",5.1935,6.4265,4.6704,4.6704,9728.0],["1981-09-15",4.6704,6.4265,4.6704,4.6704,3138.0],["1981-09-16",4.6704,6.4265,4.6704,4.6704,8682.0],["1981-09-17",4.6704,5.1935,4.0352,4.0352,12029.0],["1981-09-18",4.0352,4.6704,4.0352,4.0352,10878.0],["1981-09-21",4.3341,5.1935,4.3341,4.3341,11715.0],["1981-09-22",4.6704,5.8287,4.6704,4.6704,12029.0],["1981-09-23",4.6704,5.8287,4.6704,4.6704,2929.0],["1981-09-24",4.6704,5.8287,4.6704,4.6704,4079.0],["1981-09-25",4.6704,5.1935,4.6704,4.6704,10774.0],["1981-09-28",4.6704,4.8946,4.0352,4.0352,5021.0],["1981-09-29",4.3341,5.1935,4.3341,4.3341,2824.0],["1981-09-30",4.6704,5.1935,4.6704,4.6704,7322.0],["1981-10-01",4.6704,5.1935,4.6704,4.6704,2929.0],["1981-10-02",4.8946,5.4924,4.8946,4.8946,5125.0],["1981-10-05",4.8946,5.8287,4.8946,4.8946,5544.0],["1981-10-06",4.8946,5.8287,4.8946,4.8946,5753.0],["1981-10-07",4.8946,5.8287,4.6704,4.6704,2406.0],["1981-10-08",5.1935,6.4265,5.1935,5.1935,7845.0],["1981-10-09",5.1935,6.1276,5.1935,5.1935,6381.0],["1981-10-12",5.1935,6.1276,5.1935,5.1935,3347.0],["1981-10-13",5.1935,6.1276,5.1935,5.1935,2510.0],["1981-10-14",5.1935,6.1276,5.1935,5.1935,5962.0],["1981-10-15",5.1935,5.8287,4.8946,4.8946,3347.0],["1981-10-16",4.8946,6.1276,4.8946,4.8946,3243.0],["1981-10-19",4.8946,5.8287,4.8946,4.8946,3766.0],["1981-10-20",4.8946,5.1935,4.6704,4.6704,12552.0],["1981-10-21",4.6704,5.1935,4.6704,4.6704,6067.0],["1981-10-22",4.6704,5.1935,4.6704,4.6704,6799.0],["1981-10-23",4.6704,5.1935,4.3341,4.3341,6276.0],["1981-10-26",4.3341,5.1935,4.3341,4.3341,1255.0],["1981-10-27",4.6704,5.1935,4.6704,4.6704,1569.0],["1981-10-28",4.6704,5.1935,4.6704,4.6704,8682.0],["1981-10-29",4.6704,5.1935,4.6704,4.6704,1674.0],["1981-10-30",4.6704,5.1935,4.0352,4.0352,2406.0],["1981-11-02",4.0352,4.6704,3.4748,3.4748,7531.0],["1981-11-03",3.7363,4.6704,3.7363,3.7363,5439.0],["1981-11-04",3.7363,4.6704,3.7363,3.7363,3661.0],["1981-11-05",3.7363,4.6704,3.7363,3.7363,3243.0],["1981-11-06",3.7363,4.0352,3.7363,3.7363,17154.0],["1981-11-09",3.7363,4.0352,3.4748,3.4748,8473.0],["1981-11-10",3.4748,4.0352,3.4748,3.4748,4393.0],["1981-11-11",3.4748,4.0352,3.4748,3.4748,2510.0],["1981-11-12",3.4748,4.0352,3.4748,3.4748,5335.0],["1981-11-13",3.4748,4.0352,3.4748,3.4748,8786.0],["1981-11-16",3.7363,4.0352,3.7363,3.7363,3766.0],["1981-11-17",3.7363,4.0352,3.7363,3.7363,3452.0],["1981-11-18",3.7363,4.0352,3.7363,3.7363,3975.0],["1981-11-19",3.7363,4.0352,3.7363,3.7363,12866.0],["1981-11-20",3.7363,4.0352,3.4748,3.4748,11297.0],["1981-11-23",3.4748,4.0352,3.4748,3.4748,5125.0],["1981-11-24",3.4748,4.0352,3.4748,3.4748,2197.0],["1981-11-25",3.4748,4.0352,3.4748,3.4748,2406.0],["1981-11-27",3.4748,4.0352,3.4748,3.4748,2929.0],["1981-11-30",3.4748,4.0352,3.4748,3.4748,6485.0],["1981-12-01",3.4748,3.7363,3.4748,3.4748,4707.0],["1981-12-02",3.4748,3.7363,3.4748,3.4748,7531.0],["1981-12-03",3.4748,3.7363,3.4748,3.4748,4393.0],["1981-12-04",3.7363,4.0352,3.7363,3.7363,9832.0],["1981-12-07",4.3341,4.6704,4.3341,4.3341,7740.0],["1981-12-08",4.3341,4.8946,4.3341,4.3341,10565.0],["1981-12-09",4.3341,4.6704,4.0352,4.0352,5544.0],["1981-12-10",4.0352,4.6704,4.0352,4.0352,2510.0],["1981-12-11",4.3341,4.8946,4.3341,4.3341,13598.0],["1981-12-14",4.3341,4.6704,4.3341,4.3341,4707.0],["1981-12-15",4.3341,4.6704,4.3341,4.3341,6381.0],["1981-12-16",4.3341,4.8946,4.3341,4.3341,6694.0],["1981-12-17",4.3341,4.8946,4.3341,4.3341,3975.0],["1981-12-18",4.6704,5.8287,4.6704,4.6704,16318.0],["1981-12-21",4.6704,5.1935,4.6704,4.6704,21652.0],["1981-12-22",4.6704,5.1935,4.6704,4.6704,13493.0],["1981-12-23",4.6704,5.1935,4.6704,4.6704,5021.0],["1981-12-24",4.6704,5.1935,4.6704,4.6704,1987.0],["1981-12-28",4.6704,5.1935,4.6704,4.6704,3870.0],["1981-12-29",4.6704,4.8946,4.3341,4.3341,9937.0],["1981-12-30",4.3341,4.8946,4.3341,4.3341,6171.0],["1981-12-31",4.3341,4.8946,4.3341,4.3341,7950.0],["1982-01-04",4.3341,4.8946,4.3341,4.3341,3766.0],["1982-01-05",4.3341,4.8946,4.3341,4.3341,3661.0],["1982-01-06",4.3341,4.6704,4.3341,4.3341,2929.0],["1982-01-07",4.3341,4.6704,4.3341,4.3341,1883.0],["1982-01-08",4.3341,4.6704,4.3341,4.3341,3975.0],["1982-01-11",4.3341,4.6704,4.3341,4.3341,4184.0],["1982-01-12",4.3341,4.3341,4.0352,4.0352,8996.0],["1982-01-13",4.0352,4.0352,3.4748,3.4748,2720.0],["1982-01-14",3.4748,4.0352,3.4748,3.4748,941.0],["1982-01-15",3.7363,4.0352,3.7363,3.7363,1151.0],["1982-01-18",3.7363,4.0352,3.4748,3.4748,7322.0],["1982-01-19",3.4748,4.0352,3.4748,3.4748,17887.0],["1982-01-20",3.4748,4.0352,3.4748,3.4748,7531.0],["1982-01-21",3.7363,4.0352,3.7363,3.7363,1151.0],["1982-01-22",3.7363,4.0352,3.4748,3.4748,9623.0],["1982-01-25",3.7363,4.0352,3.7363,3.7363,4916.0],["1982-01-26",3.7363,4.0352,3.4748,3.4748,8054.0],["1982-01-27",3.4748,4.0352,3.4748,3.4748,6799.0],["1982-01-28",3.4748,4.0352,3.4748,3.4748,4707.0],["1982-01-29",3.4748,4.0352,3.4748,3.4748,8368.0],["1982-02-01",3.4748,4.0352,3.4748,3.4748,5439.0],["1982-02-02",3.7363,4.0352,3.7363,3.7363,13912.0],["1982-02-03",4.0352,4.3341,4.0352,4.0352,15167.0],["1982-02-04",4.6704,5.1935,4.6704,4.6704,26464.0],["1982-02-05",4.6704,5.1935,4.6704,4.6704,11820.0],["1982-02-08",4.6704,5.1935,4.6704,4.6704,3766.0],["1982-02-09",4.8946,5.1935,4.8946,4.8946,12761.0],["1982-02-10",4.8946,5.1935,4.6704,4.6704,14539.0],["1982-02-11",4.6704,5.1935,4.6704,4.6704,4602.0],["1982-02-12",4.6704,5.1935,4.6704,4.6704,7113.0],["1982-02-16",4.6704,5.1935,4.6704,4.6704,16841.0],["1982-02-17",4.6704,5.1935,4.6704,4.6704,6171.0],["1982-02-18",4.6704,4.8946,4.3341,4.3341,7427.0],["1982-02-19",4.3341,4.6704,4.0352,4.0352,10460.0],["1982-02-22",4.0352,4.6704,4.0352,4.0352,7950.0],["1982-02-23",4.0352,4.0352,3.4748,3.4748,5021.0],["1982-02-24",3.7363,4.3341,3.7363,3.7363,1360.0],["1982-02-25",3.7363,4.3341,3.7363,3.7363,4916.0],["1982-02-26",4.0352,4.3341,4.0352,4.0352,1569.0],["1982-03-01",4.0352,4.3341,4.0352,4.0352,4289.0],["1982-03-02",4.0352,4.3341,4.0352,4.0352,3556.0],["1982-03-03",4.0352,4.3341,4.0352,4.0352,10146.0],["1982-03-04",4.0352,4.0352,3.4748,3.4748,6799.0],["1982-03-05",3.4748,4.0352,3.4748,3.4748,2197.0],["1982-03-08",3.4748,3.7363,3.1759,3.1759,11401.0],["1982-03-09",3.1759,3.4748,2.6154,2.6154,14121.0],["1982-03-10",2.877,3.4748,2.877,2.877,13284.0],["1982-03-11",3.4748,3.7363,3.4748,3.4748,19351.0],["1982-03-12",3.4748,3.7363,3.4748,3.4748,17364.0],["1982-03-15",3.4748,3.7363,3.4748,3.4748,8786.0],["1982-03-16",3.4748,3.7363,3.1759,3.1759,10042.0],["1982-03-17",3.1759,3.7363,3.1759,3.1759,13598.0],["1982-03-18",3.4748,4.0352,3.4748,3.4748,8159.0],["1982-03-19",4.0352,4.6704,4.0352,4.0352,4812.0],["1982-03-22",4.6704,5.1935,4.6704,4.6704,9937.0],["1982-03-23",4.6704,5.1935,4.6704,4.6704,7740.0],["1982-03-24",4.8946,5.8287,4.8946,4.8946,16527.0],["1982-03-25",5.1935,5.8287,5.1935,5.1935,15376.0],["1982-03-26",5.4924,5.8287,5.4924,5.4924,8054.0],["1982-03-29",5.8287,6.4265,5.8287,5.8287,8473.0],["1982-03-30",5.8287,5.8287,5.1935,5.1935,15272.0],["1982-03-31",5.4924,6.1276,5.4924,5.4924,8577.0],["1982-04-01",5.1935,5.1935,4.8946,4.8946,7636.0],["1982-04-02",4.8946,5.4924,4.8946,4.8946,3766.0],["1982-04-05",5.1935,6.1276,5.1935,5.1935,9728.0],["1982-04-06",5.8287,6.1276,5.8287,5.8287,12657.0],["1982-04-07",6.1276,6.688,6.1276,6.1276,11088.0],["1982-04-08",6.1276,6.688,6.1276,6.1276,6067.0],["1982-04-12",6.4265,6.9869,6.4265,6.4265,4602.0],["1982-04-13",6.4265,6.9869,6.4265,6.4265,6799.0],["1982-04-14",6.4265,6.688,6.4265,6.4265,10042.0],["1982-04-15",6.4265,6.688,6.1276,6.1276,4707.0],["1982-04-16",6.1276,6.4265,5.8287,5.8287,2301.0],["1982-04-19",5.8287,5.8287,4.8946,4.8946,10251.0],["1982-04-20",4.8946,5.1935,4.6704,4.6704,6067.0],["1982-04-21",4.8946,5.1935,4.8946,4.8946,6590.0],["1982-04-22",5.1935,5.8287,5.1935,5.1935,4393.0],["1982-04-23",5.1935,5.4924,5.1935,5.1935,4498.0],["1982-04-26",5.4924,5.8287,5.4924,5.4924,9623.0],["1982-04-27",5.4924,5.8287,5.4924,5.4924,3766.0],["1982-04-28",5.4924,6.1276,5.4924,5.4924,1674.0],["1982-04-29",5.4924,5.4924,5.1935,5.1935,5648.0],["1982-04-30",5.4924,6.1276,5.4924,5.4924,3975.0],["1982-05-03",5.4924,5.8287,5.4924,5.4924,2720.0],["1982-05-04",5.4924,5.4924,5.1935,5.1935,9100.0],["1982-05-05",5.1935,5.4924,5.1935,5.1935,2092.0],["1982-05-06",5.1935,5.4924,4.8946,4.8946,5021.0],["1982-05-07",4.8946,5.1935,4.6704,4.6704,5753.0],["1982-05-10",4.6704,4.8946,4.6704,4.6704,3870.0],["1982-05-11",4.8946,5.4924,4.8946,4.8946,7845.0],["1982-05-12",4.8946,5.4924,4.8946,4.8946,2092.0],["1982-05-13",5.1935,5.4924,5.1935,5.1935,1151.0],["1982-05-14",5.1935,5.4924,5.1935,5.1935,0.0],["1982-05-17",5.4924,5.8287,5.4924,5.4924,21129.0],["1982-05-18",5.4924,5.4924,5.1935,5.1935,6485.0],["1982-05-19",5.1935,5.1935,4.8946,4.8946,2301.0],["1982-05-20",4.6704,4.6704,4.3341,4.3341,9414.0],["1982-05-21",4.3341,4.8946,4.3341,4.3341,5962.0],["1982-05-24",4.6704,4.8946,4.6704,4.6704,5858.0],["1982-05-25",4.6704,4.8946,4.6704,4.6704,5230.0],["1982-05-26",4.6704,4.8946,4.3341,4.3341,6590.0],["1982-05-27",4.3341,4.8946,4.3341,4.3341,628.0],["1982-05-28",4.3341,4.8946,4.3341,4.3341,732.0],["1982-06-01",4.3341,4.6704,4.0352,4.0352,5544.0],["1982-06-02",4.3341,4.6704,4.3341,4.3341,13075.0],["1982-06-03",4.3341,4.8946,4.3341,4.3341,8891.0],["1982-06-04",4.3341,4.6704,4.3341,4.3341,6381.0],["1982-06-07",4.3341,4.8946,4.3341,4.3341,7845.0],["1982-06-08",4.3341,4.8946,4.3341,4.3341,2929.0],["1982-06-09",4.3341,4.8946,4.3341,4.3341,7217.0],["1982-06-10",4.3341,4.6704,4.3341,4.3341,5858.0],["1982-06-11",4.3341,4.6704,4.3341,4.3341,4916.0],["1982-06-14",4.3341,4.6704,4.3341,4.3341,628.0],["1982-06-15",4.3341,4.6704,4.0352,4.0352,7740.0],["1982-06-16",4.0352,4.3341,4.0352,4.0352,7217.0],["1982-06-17",4.0352,4.0352,3.7363,3.7363,7113.0],["1982-06-18",3.7363,4.0352,3.7363,3.7363,3138.0],["1982-06-21",3.7363,4.0352,3.4748,3.4748,2301.0],["1982-06-22",3.4748,4.0352,3.4748,3.4748,1046.0],["1982-06-23",3.4748,4.0352,3.4748,3.4748,2197.0],["1982-06-24",3.4748,4.0352,3.4748,3.4748,1569.0],["1982-06-25",3.4748,4.0352,3.4748,3.4748,1883.0],["1982-06-28",3.4748,4.0352,3.4748,3.4748,8577.0],["1982-06-29",3.4748,3.7363,3.1759,3.1759,8263.0],["1982-06-30",3.4748,4.0352,3.4748,3.4748,11401.0],["1982-07-01",3.7363,4.3341,3.7363,3.7363,4812.0],["1982-07-02",4.0352,4.6704,4.0352,4.0352,6485.0],["1982-07-06",4.0352,4.3341,3.7363,3.7363,628.0],["1982-07-07",3.7363,4.3341,3.7363,3.7363,2406.0],["1982-07-08",3.7363,4.3341,3.7363,3.7363,732.0],["1982-07-09",3.7363,4.3341,3.7363,3.7363,6799.0],["1982-07-12",3.7363,4.6704,3.7363,3.7363,7427.0],["1982-07-13",4.3341,4.6704,4.3341,4.3341,8159.0],["1982-07-14",4.3341,4.6704,4.0352,4.0352,1987.0],["1982-07-15",4.0352,4.3341,4.0352,4.0352,6067.0],["1982-07-16",4.0352,4.3341,4.0352,4.0352,1360.0],["1982-07-19",4.0352,4.0352,3.7363,3.7363,5439.0],["1982-07-20",3.7363,4.0352,3.7363,3.7363,7427.0],["1982-07-21",4.0352,4.3341,4.0352,4.0352,9832.0],["1982-07-22",4.0352,4.0352,3.7363,3.7363,10355.0],["1982-07-23",3.7363,4.0352,3.4748,3.4748,7113.0],["1982-07-26",3.7363,4.3341,3.7363,3.7363,4707.0],["1982-07-27",3.7363,4.3341,3.7363,3.7363,732.0],["1982-07-28",3.7363,4.0352,3.4748,3.4748,6694.0],["1982-07-29",3.7363,4.3341,3.7363,3.7363,6799.0],["1982-07-30",3.7363,4.3341,3.7363,3.7363,8577.0],["1982-08-02",3.7363,4.3341,3.7363,3.7363,1883.0],["1982-08-03",3.7363,4.3341,3.7363,3.7363,628.0],["1982-08-04",3.7363,4.0352,3.7363,3.7363,11088.0],["1982-08-05",3.7363,4.0352,3.7363,3.7363,2824.0],["1982-08-06",3.7363,4.0352,3.4748,3.4748,5230.0],["1982-08-09",3.4748,3.7363,3.4748,3.4748,14539.0],["1982-08-10",3.4748,3.7363,3.4748,3.4748,7740.0],["1982-08-11",3.4748,3.7363,3.1759,3.1759,6590.0],["1982-08-12",3.1759,3.4748,3.1759,3.1759,7008.0],["1982-08-13",3.4748,3.7363,3.4748,3.4748,3661.0],["1982-08-16",3.4748,3.7363,3.1759,3.1759,2615.0],["1982-08-17",3.1759,3.7363,3.1759,3.1759,3138.0],["1982-08-18",3.7363,4.0352,3.7363,3.7363,12866.0],["1982-08-19",3.7363,4.0352,3.7363,3.7363,6485.0],["1982-08-20",4.0352,4.3341,4.0352,4.0352,22384.0],["1982-08-23",4.6704,5.1935,4.6704,4.6704,14644.0],["1982-08-24",5.1935,5.4924,5.1935,5.1935,51777.0],["1982-08-25",5.4924,5.8287,5.4924,5.4924,22280.0],["1982-08-26",5.4924,5.8287,5.4924,5.4924,17887.0],["1982-08-27",5.4924,5.4924,5.1935,5.1935,16318.0],["1982-08-30",5.1935,5.1935,4.8946,4.8946,16736.0],["1982-08-31",4.8946,5.1935,4.8946,4.8946,7845.0],["1982-09-01",4.8946,4.8946,4.6704,4.6704,19874.0],["1982-09-02",4.8946,5.1935,4.8946,4.8946,20292.0],["1982-09-03",5.1935,5.4924,5.1935,5.1935,34204.0],["1982-09-07",5.4924,5.8287,5.4924,5.4924,38388.0],["1982-09-08",5.4924,6.1276,5.4924,5.4924,25313.0],["1982-09-09",5.4924,5.8287,5.4924,5.4924,18410.0],["1982-09-10",5.4924,5.4924,5.1935,5.1935,14435.0],["1982-09-13",5.1935,5.1935,4.8946,4.8946,15481.0],["1982-09-14",5.1935,5.4924,5.1935,5.1935,20397.0],["1982-09-15",5.1935,5.1935,4.8946,4.8946,9519.0],["1982-09-16",4.8946,5.1935,4.8946,4.8946,9937.0],["1982-09-17",4.8946,4.8946,4.6704,4.6704,11715.0],["1982-09-20",4.6704,4.8946,4.6704,4.6704,3556.0],["1982-09-21",4.6704,5.1935,4.6704,4.6704,12343.0],["1982-09-22",4.8946,5.1935,4.8946,4.8946,5648.0],["1982-09-23",4.8946,5.1935,4.8946,4.8946,2510.0],["1982-09-24",4.8946,5.1935,4.8946,4.8946,4184.0],["1982-09-27",4.8946,5.1935,4.8946,4.8946,8577.0],["1982-09-28",4.8946,5.1935,4.6704,4.6704,9832.0],["1982-09-29",4.6704,4.8946,4.6704,4.6704,10355.0],["1982-09-30",4.6704,4.8946,4.6704,4.6704,4916.0],["1982-10-01",4.6704,4.8946,4.6704,4.6704,8786.0],["1982-10-04",4.6704,4.8946,4.6704,4.6704,7113.0],["1982-10-05",4.6704,4.8946,4.6704,4.6704,4812.0],["1982-10-06",4.6704,5.1935,4.6704,4.6704,13703.0],["1982-10-07",4.8946,5.4924,4.8946,4.8946,32740.0],["1982-10-08",5.1935,5.8287,5.1935,5.1935,21966.0],["1982-10-11",5.4924,5.8287,5.4924,5.4924,14435.0],["1982-10-12",5.4924,6.1276,5.4924,5.4924,5858.0],["1982-10-13",5.4924,5.8287,5.4924,5.4924,8996.0],["1982-10-14",5.8287,6.1276,5.8287,5.8287,21129.0],["1982-10-15",5.8287,6.1276,5.8287,5.8287,34204.0],["1982-10-18",5.8287,6.1276,5.8287,5.8287,46756.0],["1982-10-19",5.8287,6.4265,5.8287,5.8287,4812.0],["1982-10-20",5.8287,6.1276,5.8287,5.8287,7636.0],["1982-10-21",5.8287,5.8287,5.1935,5.1935,20502.0],["1982-10-22",5.8287,6.1276,5.8287,5.8287,10146.0],["1982-10-25",5.8287,6.1276,5.8287,5.8287,6694.0],["1982-10-26",5.8287,5.8287,5.4924,5.4924,13180.0],["1982-10-27",5.8287,6.1276,5.8287,5.8287,5544.0],["1982-10-28",5.8287,5.8287,5.4924,5.4924,14121.0],["1982-10-29",5.4924,5.8287,5.4924,5.4924,5021.0],["1982-11-01",5.8287,6.1276,5.8287,5.8287,6381.0],["1982-11-02",5.8287,6.1276,5.8287,5.8287,9205.0],["1982-11-03",5.8287,6.4265,5.8287,5.8287,6694.0],["1982-11-04",6.4265,6.9869,6.4265,6.4265,10146.0],["1982-11-05",6.688,7.2858,6.688,6.688,22803.0],["1982-11-08",6.688,7.2858,6.688,6.688,7427.0],["1982-11-09",6.9869,7.8463,6.9869,6.9869,5125.0],["1982-11-10",6.9869,7.5474,6.9869,6.9869,15376.0],["1982-11-11",6.9869,7.2858,6.9869,6.9869,10042.0],["1982-11-12",6.9869,7.2858,6.9869,6.9869,7217.0],["1982-11-15",6.9869,6.9869,6.4265,6.4265,4498.0],["1982-11-16",6.688,6.9869,6.688,6.688,17468.0],["1982-11-17",6.688,7.2858,6.688,6.688,3975.0],["1982-11-18",7.2858,7.8463,7.2858,7.2858,14435.0],["1982-11-19",7.2858,7.5474,7.2858,7.2858,7217.0],["1982-11-22",7.2858,7.5474,7.2858,7.2858,10983.0],["1982-11-23",6.688,6.688,6.4265,6.4265,9623.0],["1982-11-24",6.688,6.9869,6.688,6.688,6799.0],["1982-11-26",6.9869,7.2858,6.9869,6.9869,8682.0],["1982-11-29",7.5474,7.8463,7.5474,7.5474,10983.0],["1982-11-30",7.5474,7.8463,7.5474,7.5474,8577.0],["1982-12-01",7.8463,8.1452,7.8463,7.8463,9205.0],["1982-12-02",7.8463,8.1452,7.8463,7.8463,12343.0],["1982-12-03",7.8463,8.4067,7.8463,7.8463,14435.0],["1982-12-06",7.8463,8.1452,7.5474,7.5474,6590.0],["1982-12-07",7.8463,8.4067,7.8463,7.8463,11924.0],["1982-12-08",7.8463,8.1452,7.8463,7.8463,13389.0],["1982-12-09",7.8463,8.1452,7.5474,7.5474,8054.0],["1982-12-10",7.5474,8.1452,7.5474,7.5474,4498.0],["1982-12-13",7.5474,7.8463,7.5474,7.5474,7217.0],["1982-12-14",7.8463,8.1452,7.8463,7.8463,6067.0],["1982-12-15",7.8463,7.8463,7.5474,7.5474,8682.0],["1982-12-16",7.5474,7.5474,6.9869,6.9869,11611.0],["1982-12-17",6.9869,7.2858,6.4265,6.4265,4602.0],["1982-12-20",6.4265,6.688,6.1276,6.1276,6171.0],["1982-12-21",6.9869,7.2858,6.9869,6.9869,5753.0],["1982-12-22",6.9869,7.5474,6.9869,6.9869,8054.0],["1982-12-23",6.9869,7.5474,6.688,6.688,3556.0],["1982-12-27",6.9869,7.5474,6.9869,6.9869,2510.0],["1982-12-28",7.2858,7.8463,7.2858,7.2858,8054.0],["1982-12-29",7.5474,8.1452,7.5474,7.5474,10355.0],["1982-12-30",7.5474,7.8463,7.5474,7.5474,6276.0],["1982-12-31",7.5474,7.8463,7.2858,7.2858,3243.0],["1983-01-03",7.2858,7.2858,5.8287,5.8287,11924.0],["1983-01-04",6.9869,7.2858,6.9869,6.9869,5230.0],["1983-01-05",6.9869,7.2858,6.9869,6.9869,9414.0],["1983-01-06",6.9869,7.2858,6.9869,6.9869,10669.0],["1983-01-07",7.2858,7.8463,7.2858,7.2858,11820.0],["1983-01-10",7.5474,7.8463,7.5474,7.5474,19560.0],["1983-01-11",8.1452,8.4067,8.1452,8.1452,23535.0],["1983-01-12",8.4067,8.7056,8.4067,8.4067,15376.0],["1983-01-13",10.798,11.3584,10.798,10.798,60877.0],["1983-01-14",12.2178,12.5167,12.2178,12.2178,35564.0],["1983-01-17",12.8156,13.376,12.8156,12.8156,47070.0],["1983-01-18",12.8156,12.8156,12.5167,12.5167,42154.0],["1983-01-19",12.2178,12.2178,11.9562,11.9562,32949.0],["1983-01-20",11.9562,12.2178,11.6573,11.6573,15062.0],["1983-01-21",11.0969,11.0969,10.499,10.499,15690.0],["1983-01-24",10.1628,10.1628,9.8639,9.8639,26778.0],["1983-01-25",11.9562,12.2178,11.9562,11.9562,32740.0],["1983-01-26",11.9562,11.9562,11.6573,11.6573,10983.0],["1983-01-27",12.5167,12.8156,12.5167,12.5167,20083.0],["1983-01-28",12.5167,12.8156,12.5167,12.5167,34727.0],["1983-01-31",13.376,13.6749,13.376,13.376,26778.0],["1983-02-01",14.2354,14.5343,14.2354,14.2354,60250.0],["1983-02-02",14.0112,14.0112,13.6749,13.6749,21129.0],["1983-02-03",14.0112,14.2354,14.0112,14.0112,29497.0],["1983-02-04",14.0112,14.2354,13.6749,13.6749,23221.0],["1983-02-07",13.376,13.376,12.5167,12.5167,21025.0],["1983-02-08",13.6749,14.0112,13.6749,13.6749,16945.0],["1983-02-09",13.6749,14.0112,13.376,13.376,14435.0],["1983-02-10",13.376,13.6749,13.376,13.376,9937.0],["1983-02-11",13.376,13.6749,13.376,13.376,14435.0],["1983-02-14",13.376,14.0112,13.376,13.376,21966.0],["1983-02-15",13.6749,14.0112,13.6749,13.6749,27196.0],["1983-02-16",13.6749,14.0112,13.376,13.376,18619.0],["1983-02-17",13.376,13.6749,13.376,13.376,13703.0],["1983-02-18",13.376,13.6749,13.0771,13.0771,18619.0],["1983-02-22",12.2178,12.2178,11.6573,11.6573,18514.0],["1983-02-23",11.6573,11.6573,11.0969,11.0969,21966.0],["1983-02-24",13.0771,13.376,13.0771,13.0771,38493.0],["1983-02-25",12.8156,12.8156,12.2178,12.2178,49267.0],["1983-02-28",10.798,10.798,10.1628,10.1628,57321.0],["1983-03-01",10.798,11.3584,10.798,10.798,27719.0],["1983-03-02",12.2178,12.8156,12.2178,12.2178,41945.0],["1983-03-03",12.8156,13.0771,12.8156,12.8156,28765.0],["1983-03-04",12.8156,12.8156,12.5167,12.5167,37865.0],["1983-03-07",12.5167,12.8156,11.9562,11.9562,14121.0],["1983-03-08",12.2178,12.8156,12.2178,12.2178,21234.0],["1983-03-09",12.5167,12.8156,12.5167,12.5167,11715.0],["1983-03-10",12.5167,12.5167,11.9562,11.9562,16631.0],["1983-03-11",12.5167,12.8156,12.5167,12.5167,17259.0],["1983-03-14",12.5167,12.8156,12.5167,12.5167,13912.0],["1983-03-15",12.2178,12.2178,11.9562,11.9562,21861.0],["1983-03-16",11.6573,11.6573,11.3584,11.3584,21025.0],["1983-03-17",11.3584,11.6573,11.3584,11.3584,28242.0],["1983-03-18",11.9562,12.5167,11.9562,11.9562,22384.0],["1983-03-21",11.9562,12.2178,11.9562,11.9562,12343.0],["1983-03-22",12.5167,12.8156,12.5167,12.5167,25418.0],["1983-03-23",12.5167,12.5167,12.2178,12.2178,21757.0],["1983-03-24",12.2178,12.2178,11.9562,11.9562,18096.0],["1983-03-25",11.9562,11.9562,11.6573,11.6573,12447.0],["1983-03-28",11.6573,11.6573,11.0969,11.0969,10355.0],["1983-03-29",11.6573,11.9562,11.6573,11.6573,12134.0],["1983-03-30",11.6573,11.9562,11.6573,11.6573,17991.0],["1983-03-31",11.6573,12.2178,11.6573,11.6573,9100.0],["1983-04-04",11.6573,11.6573,11.3584,11.3584,10565.0],["1983-04-05",11.3584,11.6573,11.3584,11.3584,6904.0],["1983-04-06",11.0969,11.0969,10.798,10.798,16527.0],["1983-04-07",11.0969,11.3584,11.0969,11.0969,5439.0],["1983-04-08",11.0969,11.3584,11.0969,11.0969,7322.0],["1983-04-11",11.3584,11.9562,11.3584,11.3584,8054.0],["1983-04-12",11.6573,11.9562,11.6573,11.6573,9309.0],["1983-04-13",11.6573,11.6573,11.3584,11.3584,6904.0],["1983-04-14",11.9562,12.2178,11.9562,11.9562,16945.0],["1983-04-15",12.2178,12.5167,12.2178,12.2178,15167.0],["1983-04-18",12.8156,13.0771,12.8156,12.8156,17573.0],["1983-04-19",12.8156,12.8156,12.5167,12.5167,12970.0],["1983-04-20",13.6749,14.0112,13.6749,13.6749,27091.0],["1983-04-21",16.0288,16.3277,16.0288,16.0288,49580.0],["1983-04-22",16.0288,16.0288,15.7673,15.7673,70814.0],["1983-04-25",16.3277,16.6266,16.3277,16.3277,28660.0],["1983-04-26",16.0288,16.0288,15.7673,15.7673,24372.0],["1983-04-27",15.7673,16.0288,15.4683,15.4683,12134.0],["1983-04-28",15.4683,15.4683,14.8332,14.8332,13180.0],["1983-04-29",14.5343,14.5343,14.2354,14.2354,15481.0],["1983-05-02",14.2354,14.5343,14.0112,14.0112,9519.0],["1983-05-03",14.5343,14.8332,14.5343,14.5343,9414.0],["1983-05-04",14.5343,15.1694,14.5343,14.5343,11401.0],["1983-05-05",15.1694,15.4683,15.1694,15.1694,16318.0],["1983-05-06",17.486,17.7475,17.486,17.486,31798.0],["1983-05-09",16.8881,16.8881,16.6266,16.6266,26255.0],["1983-05-10",17.7475,18.0464,17.7475,17.7475,47907.0],["1983-05-11",19.2047,19.5036,19.2047,19.2047,68618.0],["1983-05-12",18.6816,18.6816,18.0464,18.0464,50103.0],["1983-05-13",18.0464,18.0464,17.1871,17.1871,35146.0],["1983-05-16",17.7475,18.3453,17.7475,17.7475,28765.0],["1983-05-17",18.6816,19.2047,18.6816,18.6816,20083.0],["1983-05-18",18.6816,19.2047,18.6816,18.6816,32321.0],["1983-05-19",18.6816,18.9058,18.6816,18.6816,18514.0],["1983-05-20",18.0464,18.0464,17.486,17.486,23326.0],["1983-05-23",18.3453,18.6816,18.3453,18.3453,15899.0],["1983-05-24",18.6816,18.9058,18.6816,18.6816,19456.0],["1983-05-25",19.5036,19.8398,19.5036,19.5036,40062.0],["1983-05-26",20.9981,21.8574,20.9981,20.9981,29811.0],["1983-05-27",23.352,23.5762,23.352,23.352,50940.0],["1983-05-31",23.352,23.352,22.7168,22.7168,37865.0],["1983-06-01",21.8574,21.8574,21.5585,21.5585,42049.0],["1983-06-02",20.9981,20.9981,20.4376,20.4376,12761.0],["1983-06-03",20.6992,20.9981,20.6992,20.6992,11820.0],["1983-06-06",19.5036,19.5036,18.9058,18.9058,13912.0],["1983-06-07",18.6816,18.6816,18.0464,18.0464,23535.0],["1983-06-08",18.3453,18.9058,18.3453,18.3453,19142.0],["1983-06-09",20.4376,20.6992,20.4376,20.4376,24267.0],["1983-06-10",20.4376,20.6992,20.4376,20.4376,19142.0],["1983-06-13",21.297,22.1564,21.297,21.297,15585.0],["1983-06-14",21.297,21.8574,20.9981,20.9981,20606.0],["1983-06-15",20.9981,21.297,20.9981,20.9981,9100.0],["1983-06-16",21.5585,21.8574,21.5585,21.5585,16004.0],["1983-06-17",21.5585,21.8575,21.297,21.297,8996.0],["1983-06-20",20.9981,20.9981,20.4376,20.4376,9728.0],["1983-06-21",20.4376,20.6992,20.4376,20.4376,11820.0],["1983-06-22",20.4376,20.6992,20.1387,20.1387,8891.0],["1983-06-23",20.4376,20.6992,20.4376,20.4376,9519.0],["1983-06-24",20.4376,20.9981,20.4376,20.4376,17154.0],["1983-06-27",20.4376,20.6992,20.1387,20.1387,10983.0],["1983-06-28",19.2047,19.2047,18.6816,18.6816,10355.0],["1983-06-29",18.6816,18.9058,18.6816,18.6816,14539.0],["1983-06-30",18.6816,18.9058,18.3453,18.3453,16004.0],["1983-07-01",19.5036,19.8398,19.5036,19.5036,15376.0],["1983-07-05",18.6816,18.6816,18.3453,18.3453,20711.0],["1983-07-06",18.3453,18.6816,18.0464,18.0464,10146.0],["1983-07-07",19.8398,20.1387,19.8398,19.8398,22803.0],["1983-07-08",19.8398,19.8398,19.5036,19.5036,12761.0],["1983-07-11",19.5036,19.8398,19.2047,19.2047,11506.0],["1983-07-12",19.2047,19.5036,18.9058,18.9058,7427.0],["1983-07-13",18.6816,18.6816,18.0464,18.0464,14853.0],["1983-07-14",18.6816,19.2047,18.6816,18.6816,14749.0],["1983-07-15",18.6816,18.9058,18.3453,18.3453,5021.0],["1983-07-18",18.3453,18.6816,18.0464,18.0464,5858.0],["1983-07-19",18.0464,18.3453,18.0464,18.0464,5439.0],["1983-07-20",18.6816,18.9058,18.6816,18.6816,12866.0],["1983-07-21",19.2047,19.5036,19.2047,19.2047,12134.0],["1983-07-22",19.5036,19.8398,19.5036,19.5036,9100.0],["1983-07-25",19.5036,19.5036,19.2047,19.2047,8054.0],["1983-07-26",19.2047,19.5036,19.2047,19.2047,6694.0],["1983-07-27",19.2047,19.2047,18.9058,18.9058,8577.0],["1983-07-28",18.6816,18.6816,18.0464,18.0464,6276.0],["1983-07-29",18.3453,18.6816,18.3453,18.3453,5021.0],["1983-08-01",18.0464,18.0464,17.7475,17.7475,5962.0],["1983-08-02",17.7475,18.6816,17.7475,17.7475,6694.0],["1983-08-03",18.0464,18.6816,18.0464,18.0464,4707.0],["1983-08-04",18.3453,18.9058,18.3453,18.3453,2824.0],["1983-08-05",18.3453,18.3453,18.0464,18.0464,5230.0],["1983-08-08",17.486,17.486,16.8881,16.8881,7740.0],["1983-08-09",16.8881,17.1871,16.6266,16.6266,4602.0],["1983-08-10",16.3277,16.3277,16.0288,16.0288,8473.0],["1983-08-11",16.0288,16.3277,15.7673,15.7673,6694.0],["1983-08-12",15.7673,15.7673,15.4683,15.4683,6590.0],["1983-08-15",16.6266,17.1871,16.6266,16.6266,9728.0],["1983-08-16",16.8881,17.486,16.8881,16.8881,12343.0],["1983-08-17",16.8881,17.486,16.8881,16.8881,8682.0],["1983-08-18",16.8881,16.8881,16.6266,16.6266,5230.0],["1983-08-19",16.6266,16.8881,16.0288,16.0288,5544.0],["1983-08-22",16.0288,16.8881,16.0288,16.0288,4079.0],["1983-08-23",16.3277,16.8881,16.3277,16.3277,6694.0],["1983-08-24",16.6266,16.8881,16.6266,16.6266,5021.0],["1983-08-25",16.6266,16.8881,16.3277,16.3277,7008.0],["1983-08-26",16.3277,16.8881,16.3277,16.3277,5858.0],["1983-08-29",16.3277,16.8881,16.3277,16.3277,5544.0],["1983-08-30",16.3277,16.6266,16.0288,16.0288,9832.0],["1983-08-31",15.4683,15.4683,14.5343,14.5343,6485.0],["1983-09-01",14.5343,15.1694,14.0112,14.0112,6276.0],["1983-09-02",15.1694,15.4683,15.1694,15.1694,5962.0],["1983-09-06",15.1694,15.1694,14.5343,14.5343,10774.0],["1983-09-07",14.5343,14.8332,14.5343,14.5343,7008.0],["1983-09-08",14.5343,14.5343,14.0112,14.0112,5439.0],["1983-09-09",15.7673,16.3277,15.7673,15.7673,16841.0],["1983-09-12",16.6266,17.1871,16.6266,16.6266,10251.0],["1983-09-13",16.6266,16.8881,15.7673,15.7673,9100.0],["1983-09-14",15.7673,16.3277,15.4683,15.4683,7008.0],["1983-09-15",15.7673,16.3277,15.7673,15.7673,8159.0],["1983-09-16",16.0288,16.3277,16.0288,16.0288,6485.0],["1983-09-19",15.7673,15.7673,15.1694,15.1694,10146.0],["1983-09-20",15.7673,16.0288,15.7673,15.7673,6590.0],["1983-09-21",16.3277,16.6266,16.3277,16.3277,7217.0],["1983-09-22",16.3277,16.6266,16.3277,16.3277,11192.0],["1983-09-23",16.3277,16.3277,16.0288,16.0288,8473.0],["1983-09-26",16.0288,16.6266,16.0288,16.0288,2510.0],["1983-09-27",16.0288,16.0288,15.7673,15.7673,4498.0],["1983-09-28",15.4683,15.4683,14.8332,14.8332,8473.0],["1983-09-29",14.8332,14.8332,14.2354,14.2354,8473.0],["1983-09-30",14.0112,14.0112,13.6749,13.6749,16318.0],["1983-10-03",12.5167,12.5167,11.9562,11.9562,19979.0],["1983-10-04",11.6573,11.6573,11.3584,11.3584,14853.0],["1983-10-05",11.6573,11.9562,11.6573,11.6573,13389.0],["1983-10-06",12.5167,12.8156,12.5167,12.5167,12970.0],["1983-10-07",14.2354,14.8332,14.2354,14.2354,14539.0],["1983-10-10",14.2354,14.8332,14.2354,14.2354,9519.0],["1983-10-11",14.5343,15.1694,14.5343,14.5343,10878.0],["1983-10-12",14.5343,14.5343,14.0112,14.0112,7740.0],["1983-10-13",13.6749,13.6749,13.376,13.376,4289.0],["1983-10-14",14.0112,14.2354,14.0112,14.0112,5439.0],["1983-10-17",14.0112,14.2354,13.6749,13.6749,8159.0],["1983-10-18",13.376,13.376,12.8156,12.8156,7427.0],["1983-10-19",12.5167,12.5167,11.9562,11.9562,3766.0],["1983-10-20",11.9562,12.5167,11.9562,11.9562,6590.0],["1983-10-21",11.9562,12.2178,11.9562,11.9562,7427.0],["1983-10-24",11.9562,12.2178,11.9562,11.9562,4707.0],["1983-10-25",11.9562,12.8156,11.9562,11.9562,9728.0],["1983-10-26",11.6573,11.6573,11.3584,11.3584,13284.0],["1983-10-27",11.3584,11.6573,11.0969,11.0969,11924.0],["1983-10-28",11.0969,11.3584,11.0969,11.0969,22175.0],["1983-10-31",11.0969,11.0969,10.798,10.798,7950.0],["1983-11-01",10.499,10.499,10.1628,10.1628,16945.0],["1983-11-02",10.1628,10.499,10.1628,10.1628,9519.0],["1983-11-03",10.1628,10.1628,9.8639,9.8639,14121.0],["1983-11-04",10.1628,11.3584,10.1628,10.1628,6381.0],["1983-11-07",10.1628,10.798,10.1628,10.1628,3452.0],["1983-11-08",10.798,11.3584,10.798,10.798,6171.0],["1983-11-09",11.0969,11.6573,11.0969,11.0969,5544.0],["1983-11-10",11.3584,11.6573,11.3584,11.3584,3870.0],["1983-11-11",11.3584,11.6573,11.3584,11.3584,8159.0],["1983-11-14",11.0969,11.0969,10.1628,10.1628,6799.0],["1983-11-15",10.798,11.0969,10.798,10.798,9100.0],["1983-11-16",10.798,11.0969,10.1628,10.1628,9414.0],["1983-11-17",10.1628,10.798,10.1628,10.1628,10251.0],["1983-11-18",10.499,11.0969,10.499,10.499,4602.0],["1983-11-21",10.798,11.0969,10.798,10.798,5753.0],["1983-11-22",10.798,11.0969,10.798,10.798,1151.0],["1983-11-23",10.798,11.0969,10.798,10.798,1569.0],["1983-11-25",10.798,11.0969,10.798,10.798,1464.0],["1983-11-28",11.6573,12.2178,11.6573,11.6573,13703.0],["1983-11-29",11.9562,12.5167,11.9562,11.9562,6276.0],["1983-11-30",12.5167,12.8156,12.5167,12.5167,7636.0],["1983-12-01",12.2178,12.2178,11.9562,11.9562,6904.0],["1983-12-02",11.9562,12.2178,11.9562,11.9562,5021.0],["1983-12-05",11.9562,12.2178,11.9562,11.9562,3766.0],["1983-12-06",11.9562,12.2178,11.9562,11.9562,3243.0],["1983-12-07",11.9562,11.9562,11.3584,11.3584,6067.0],["1983-12-08",11.3584,11.6573,10.798,10.798,8682.0],["1983-12-09",10.798,11.0969,10.499,10.499,4184.0],["1983-12-12",10.499,11.0969,10.499,10.499,5858.0],["1983-12-13",11.0969,11.3584,11.0969,11.0969,9519.0],["1983-12-14",11.0969,11.0969,10.499,10.499,8996.0],["1983-12-15",10.499,10.798,10.499,10.499,3138.0],["1983-12-16",10.499,10.798,10.1628,10.1628,6276.0],["1983-12-19",10.1628,10.499,10.1628,10.1628,4184.0],["1983-12-20",10.1628,10.499,9.8639,9.8639,3347.0],["1983-12-21",10.499,10.798,10.499,10.499,20292.0],["1983-12-22",10.499,10.798,10.499,10.499,11506.0],["1983-12-23",10.499,10.499,10.1628,10.1628,1674.0],["1983-12-27",10.1628,10.499,10.1628,10.1628,6381.0],["1983-12-28",10.1628,10.1628,9.8639,9.8639,4707.0],["1983-12-29",9.8639,10.1628,9.8639,9.8639,12552.0],["1983-12-30",9.8639,9.8639,9.3408,9.3408,12866.0],["1984-01-03",9.3408,9.565,9.3408,9.3408,5753.0],["1984-01-04",9.3408,9.565,9.3408,9.3408,28451.0],["1984-01-05",9.3408,9.565,9.3408,9.3408,8682.0],["1984-01-06",9.3408,9.3408,8.7056,8.7056,10042.0],["1984-01-09",8.7056,8.7056,8.1452,8.1452,28556.0],["1984-01-10",8.7056,9.0045,8.7056,8.7056,14016.0],["1984-01-11",8.7056,9.0045,8.4067,8.4067,8054.0],["1984-01-12",8.4067,9.0045,8.4067,8.4067,5230.0],["1984-01-13",8.7056,9.0045,8.7056,8.7056,10042.0],["1984-01-16",8.7056,8.7056,8.4067,8.4067,5230.0],["1984-01-17",8.4067,8.4067,8.1452,8.1452,7217.0],["1984-01-18",8.1452,8.4067,8.1452,8.1452,3556.0],["1984-01-19",8.7056,9.0045,8.7056,8.7056,16422.0],["1984-01-20",8.7056,9.0045,8.7056,8.7056,8996.0],["1984-01-23",8.4067,8.4067,7.8463,7.8463,11506.0],["1984-01-24",8.4067,8.7056,8.4067,8.4067,10669.0],["1984-01-25",8.4067,8.7056,8.1452,8.1452,8159.0],["1984-01-26",8.1452,8.7056,8.1452,8.1452,3975.0],["1984-01-27",8.1452,8.7056,8.1452,8.1452,8159.0],["1984-01-30",8.1452,8.1452,7.8463,7.8463,5858.0],["1984-01-31",8.1452,8.4067,8.1452,8.1452,11715.0],["1984-02-01",8.4067,8.7056,8.4067,8.4067,15167.0],["1984-02-02",9.565,9.8639,9.565,9.565,32740.0],["1984-02-03",10.1628,10.798,10.1628,10.1628,39016.0],["1984-02-06",10.1628,10.1628,9.8639,9.8639,21861.0],["1984-02-07",9.8639,10.499,9.8639,9.8639,20397.0],["1984-02-08",9.8639,10.1628,9.8639,9.8639,17154.0],["1984-02-09",9.8639,9.8639,9.565,9.565,4498.0],["1984-02-10",9.565,9.8639,9.565,9.565,5021.0],["1984-02-13",9.565,9.8639,9.565,9.565,6171.0],["1984-02-14",9.8639,10.1628,9.8639,9.8639,17991.0],["1984-02-15",9.8639,10.1628,9.8639,9.8639,5753.0],["1984-02-16",9.8639,10.1628,9.8639,9.8639,6904.0],["1984-02-17",9.8639,9.8639,9.565,9.565,11715.0],["1984-02-21",9.8639,10.1628,9.8639,9.8639,9623.0],["1984-02-22",11.6573,11.9562,11.6573,11.6573,24686.0],["1984-02-23",13.0771,13.376,13.0771,13.0771,51149.0],["1984-02-24",13.0771,13.0771,12.8156,12.8156,16841.0],["1984-02-27",12.8156,13.0771,12.8156,12.8156,20083.0],["1984-02-28",12.8156,13.0771,12.8156,12.8156,17887.0],["1984-02-29",12.8156,13.0771,12.8156,12.8156,7845.0],["1984-03-01",12.8156,13.0771,12.8156,12.8156,10460.0],["1984-03-02",12.8156,13.0771,12.8156,12.8156,6276.0],["1984-03-05",14.0112,14.2354,14.0112,14.0112,24581.0],["1984-03-06",14.2354,14.8332,14.2354,14.2354,26673.0],["1984-03-07",13.6749,13.6749,13.376,13.376,22698.0],["1984-03-08",14.5343,14.8332,14.5343,14.5343,19979.0],["1984-03-09",14.5343,15.1694,14.5343,14.5343,17573.0],["1984-03-12",14.8332,15.1694,14.8332,14.8332,18723.0],["1984-03-13",15.4683,15.7673,15.4683,15.4683,26673.0],["1984-03-14",14.5343,14.5343,14.2354,14.2354,21966.0],["1984-03-15",14.5343,14.8332,14.5343,14.5343,22175.0],["1984-03-16",14.5343,14.5343,14.0112,14.0112,6067.0],["1984-03-19",14.2354,14.5343,14.2354,14.2354,15062.0],["1984-03-20",14.2354,14.5343,14.2354,14.2354,10042.0],["1984-03-21",14.2354,14.2354,14.0112,14.0112,4498.0],["1984-03-22",14.0112,14.2354,14.0112,14.0112,12029.0],["1984-03-23",13.0771,13.0771,12.8156,12.8156,18933.0],["1984-03-26",13.376,13.6749,13.376,13.376,4812.0],["1984-03-27",13.376,13.6749,13.376,13.376,3347.0],["1984-03-28",13.6749,14.0112,13.6749,13.6749,25522.0],["1984-03-29",14.0112,14.2354,14.0112,14.0112,8682.0],["1984-03-30",14.0112,14.0112,13.6749,13.6749,10251.0],["1984-04-02",13.6749,14.0112,13.6749,13.6749,18514.0],["1984-04-03",13.6749,13.6749,13.376,13.376,7217.0],["1984-04-04",14.0112,14.2354,14.0112,14.0112,9205.0],["1984-04-05",14.0112,14.0112,13.376,13.376,8368.0],["1984-04-06",13.376,14.0112,13.376,13.376,12970.0],["1984-04-09",13.376,13.376,13.0771,13.0771,14749.0],["1984-04-10",13.0771,13.376,12.8156,12.8156,6381.0],["1984-04-11",12.8156,12.8156,12.5167,12.5167,12761.0],["1984-04-12",12.2178,12.2178,11.6573,11.6573,16213.0],["1984-04-13",12.2178,12.8156,12.2178,12.2178,11715.0],["1984-04-16",11.9562,11.9562,11.6573,11.6573,6381.0],["1984-04-17",11.6573,11.9562,11.6573,11.6573,7217.0],["1984-04-18",12.2178,12.5167,12.2178,12.2178,10878.0],["1984-04-19",12.2178,12.5167,12.2178,12.2178,12343.0],["1984-04-23",12.2178,12.5167,12.2178,12.2178,10669.0],["1984-04-24",12.2178,12.2178,11.9562,11.9562,8473.0],["1984-04-25",11.9562,12.2178,11.9562,11.9562,4602.0],["1984-04-26",11.9562,11.9562,11.6573,11.6573,12866.0],["1984-04-27",11.6573,11.9562,11.6573,11.6573,5230.0],["1984-04-30",11.3584,11.3584,11.0969,11.0969,6799.0],["1984-05-01",11.0969,11.6573,11.0969,11.0969,6381.0],["1984-05-02",11.0969,11.3584,11.0969,11.0969,7636.0],["1984-05-03",11.0969,11.3584,11.0969,11.0969,7531.0],["1984-05-04",11.0969,11.3584,10.798,10.798,5753.0],["1984-05-07",10.798,10.798,10.499,10.499,3452.0],["1984-05-08",10.499,11.0969,10.499,10.499,10355.0],["1984-05-09",11.0969,11.3584,11.0969,11.0969,11401.0],["1984-05-10",10.798,10.798,10.499,10.499,7217.0],["1984-05-11",10.499,10.798,10.499,10.499,2824.0],["1984-05-14",10.499,10.499,10.1628,10.1628,6590.0],["1984-05-15",10.1628,10.499,10.1628,10.1628,3452.0],["1984-05-16",10.499,10.798,10.499,10.499,9309.0],["1984-05-17",10.798,11.0969,10.798,10.798,13075.0],["1984-05-18",10.798,11.3584,10.798,10.798,3870.0],["1984-05-21",10.798,11.3584,10.798,10.798,8368.0],["1984-05-22",10.798,11.0969,10.798,10.798,8786.0],["1984-05-23",10.798,11.0969,10.798,10.798,6276.0],["1984-05-24",10.798,10.798,10.499,10.499,9728.0],["1984-05-25",11.3584,11.9562,11.3584,11.3584,18410.0],["1984-05-29",11.3584,11.6573,11.3584,11.3584,4916.0],["1984-05-30",11.3584,11.9562,11.3584,11.3584,1883.0],["1984-05-31",11.6573,11.9562,11.6573,11.6573,4707.0],["1984-06-01",13.0771,13.376,13.0771,13.0771,23535.0],["1984-06-04",13.0771,13.376,12.8156,12.8156,16318.0],["1984-06-05",12.8156,13.376,12.8156,12.8156,12029.0],["1984-06-06",12.8156,13.0771,12.8156,12.8156,6485.0],["1984-06-07",12.5167,12.5167,12.2178,12.2178,12761.0],["1984-06-08",11.9562,11.9562,11.3584,11.3584,13075.0],["1984-06-11",11.3584,11.9562,11.3584,11.3584,2929.0],["1984-06-12",11.3584,11.3584,11.0969,11.0969,7113.0],["1984-06-13",11.0969,11.3584,11.0969,11.0969,2720.0],["1984-06-14",11.0969,11.6573,11.0969,11.0969,7113.0],["1984-06-15",11.0969,11.3584,11.0969,11.0969,4707.0],["1984-06-18",11.0969,11.3584,11.0969,11.0969,5439.0],["1984-06-19",11.0969,11.3584,11.0969,11.0969,3766.0],["1984-06-20",11.0969,11.3584,10.798,10.798,7531.0],["1984-06-21",10.798,11.3584,10.798,10.798,7427.0],["1984-06-22",10.798,11.3584,10.798,10.798,5439.0],["1984-06-25",10.798,11.0969,10.499,10.499,3870.0],["1984-06-26",10.499,11.0969,10.499,10.499,2824.0],["1984-06-27",10.798,11.3584,10.798,10.798,8786.0],["1984-06-28",11.0969,11.6573,11.0969,11.0969,7217.0],["1984-06-29",11.0969,11.3584,11.0969,11.0969,3870.0],["1984-07-02",11.0969,11.3584,11.0969,11.0969,3243.0],["1984-07-03",11.0969,11.3584,10.798,10.798,3870.0],["1984-07-05",10.798,10.798,10.1628,10.1628,6799.0],["1984-07-06",10.1628,10.1628,9.8639,9.8639,11611.0],["1984-07-09",9.8639,10.1628,9.8639,9.8639,11924.0],["1984-07-10",9.565,9.565,9.3408,9.3408,7950.0],["1984-07-11",9.3408,9.565,9.3408,9.3408,9728.0],["1984-07-12",9.3408,9.565,9.3408,9.3408,6171.0],["1984-07-13",9.565,9.8639,9.565,9.565,8891.0],["1984-07-16",9.565,9.8639,9.565,9.565,7113.0],["1984-07-17",9.565,9.8639,9.565,9.565,2929.0],["1984-07-18",9.565,9.8639,9.565,9.565,3452.0],["1984-07-19",9.565,9.565,9.3408,9.3408,4289.0],["1984-07-20",9.3408,9.8639,9.3408,9.3408,5439.0],["1984-07-23",9.3408,9.565,9.0045,9.0045,3766.0],["1984-07-24",9.3408,9.565,9.3408,9.3408,1883.0],["1984-07-25",9.565,9.8639,9.565,9.565,8682.0],["1984-07-26",9.3408,9.3408,9.0045,9.0045,6276.0],["1984-07-27",9.3408,9.565,9.3408,9.3408,3766.0],["1984-07-30",9.3408,9.565,9.3408,9.3408,1046.0],["1984-07-31",9.3408,9.565,9.3408,9.3408,3975.0],["1984-08-01",9.3408,9.565,9.3408,9.3408,4602.0],["1984-08-02",9.565,9.8639,9.565,9.565,9205.0],["1984-08-03",10.1628,10.499,10.1628,10.1628,12029.0],["1984-08-06",10.1628,10.1628,9.8639,9.8639,9100.0],["1984-08-07",10.1628,10.798,10.1628,10.1628,3870.0],["1984-08-08",10.1628,10.1628,9.8639,9.8639,7008.0],["1984-08-09",9.8639,10.1628,9.8639,9.8639,4707.0],["1984-08-10",9.8639,9.8639,9.565,9.565,6799.0],["1984-08-13",9.565,9.8639,9.565,9.565,7008.0],["1984-08-14",9.565,9.8639,9.565,9.565,3347.0],["1984-08-15",9.565,9.565,9.3408,9.3408,3975.0],["1984-08-16",9.3408,9.565,9.3408,9.3408,1883.0],["1984-08-17",9.3408,9.565,9.3408,9.3408,4498.0],["1984-08-20",9.3408,9.565,9.3408,9.3408,2406.0],["1984-08-21",9.3408,9.565,9.3408,9.3408,8368.0],["1984-08-22",9.3408,9.565,9.3408,9.3408,5544.0],["1984-08-23",9.565,9.8639,9.565,9.565,7427.0],["1984-08-24",9.565,9.565,9.0045,9.0045,9309.0],["1984-08-27",9.0045,9.565,9.0045,9.0045,3975.0],["1984-08-28",9.0045,9.565,9.0045,9.0045,6904.0],["1984-08-29",9.3408,9.565,9.3408,9.3408,2301.0],["1984-08-30",9.3408,9.3408,9.0045,9.0045,3661.0],["1984-08-31",9.0045,9.3408,9.0045,9.0045,6485.0],["1984-09-04",9.0045,9.3408,9.0045,9.0045,4602.0],["1984-09-05",9.0045,9.3408,8.7056,8.7056,2824.0],["1984-09-06",8.7056,9.3408,8.7056,8.7056,4707.0],["1984-09-07",8.7056,9.0045,8.7056,8.7056,5439.0],["1984-09-10",8.7056,8.7056,8.4067,8.4067,6381.0],["1984-09-11",8.4067,8.7056,8.4067,8.4067,3975.0],["1984-09-12",8.7056,9.0045,8.7056,8.7056,19037.0],["1984-09-13",8.7056,9.0045,8.4067,8.4067,3556.0],["1984-09-14",8.7056,9.0045,8.7056,8.7056,3033.0],["1984-09-17",8.7056,9.0045,8.4067,8.4067,1464.0],["1984-09-18",8.7056,9.0045,8.7056,8.7056,3138.0],["1984-09-19",8.7056,9.0045,8.7056,8.7056,6276.0],["1984-09-20",8.7056,9.0045,8.7056,8.7056,4812.0],["1984-09-21",9.3408,9.8639,9.3408,9.3408,16945.0],["1984-09-24",9.565,10.1628,9.565,9.565,8682.0],["1984-09-25",9.8639,10.499,9.8639,9.8639,5858.0],["1984-09-26",9.8639,10.1628,9.565,9.565,6799.0],["1984-09-27",9.8639,10.499,9.8639,9.8639,3975.0],["1984-09-28",9.8639,10.1628,9.8639,9.8639,3661.0],["1984-10-01",9.8639,10.1628,9.8639,9.8639,2197.0],["1984-10-02",9.8639,10.1628,9.8639,9.8639,6485.0],["1984-10-03",10.1628,10.499,10.1628,10.1628,3452.0],["1984-10-04",10.1628,10.1628,9.8639,9.8639,1674.0],["1984-10-05",9.8639,9.8639,9.565,9.565,4079.0],["1984-10-08",9.565,9.565,9.0045,9.0045,12238.0],["1984-10-09",9.0045,9.3408,9.0045,9.0045,3347.0],["1984-10-10",9.3408,9.565,9.3408,9.3408,12134.0],["1984-10-11",9.3408,9.565,9.3408,9.3408,5753.0],["1984-10-12",9.3408,9.8639,9.3408,9.3408,7636.0],["1984-10-15",9.3408,9.8639,9.3408,9.3408,2406.0],["1984-10-16",9.3408,9.8639,9.3408,9.3408,3138.0],["1984-10-17",9.3408,9.8639,9.3408,9.3408,3138.0],["1984-10-18",9.3408,9.565,9.0045,9.0045,4707.0],["1984-10-19",9.0045,9.3408,8.7056,8.7056,2510.0],["1984-10-22",8.7056,9.3408,8.7056,8.7056,1464.0],["1984-10-23",8.7056,9.0045,8.4067,8.4067,5439.0],["1984-10-24",8.4067,9.0045,8.4067,8.4067,4184.0],["1984-10-25",8.4067,8.7056,8.4067,8.4067,5439.0],["1984-10-26",8.7056,9.0045,8.7056,8.7056,3033.0],["1984-10-29",8.7056,9.0045,8.7056,8.7056,2301.0],["1984-10-30",8.7056,9.0045,8.7056,8.7056,1464.0],["1984-10-31",8.7056,8.7056,8.1452,8.1452,5439.0],["1984-11-01",8.7056,9.0045,8.7056,8.7056,6485.0],["1984-11-02",9.565,9.8639,9.565,9.565,18096.0],["1984-11-05",9.8639,10.1628,9.8639,9.8639,6171.0],["1984-11-06",9.8639,9.8639,9.565,9.565,6067.0],["1984-11-07",9.565,9.565,9.3408,9.3408,7217.0],["1984-11-08",9.3408,9.8639,9.3408,9.3408,2824.0],["1984-11-09",9.3408,9.8639,9.3408,9.3408,2929.0],["1984-11-12",9.565,9.8639,9.565,9.565,9519.0],["1984-11-13",9.565,9.8639,9.3408,9.3408,7531.0],["1984-11-14",9.3408,9.565,9.3408,9.3408,5335.0],["1984-11-15",9.3408,9.565,9.3408,9.3408,5125.0],["1984-11-16",9.3408,9.565,9.0045,9.0045,3243.0],["1984-11-19",9.0045,9.0045,8.4067,8.4067,3556.0],["1984-11-20",8.4067,9.0045,8.4067,8.4067,2929.0],["1984-11-21",8.7056,9.0045,8.7056,8.7056,4602.0],["1984-11-23",8.7056,9.0045,8.4067,8.4067,1883.0],["1984-11-26",8.4067,8.7056,8.1452,8.1452,418.0],["1984-11-27",8.4067,8.7056,8.4067,8.4067,5858.0],["1984-11-28",8.4067,8.4067,8.1452,8.1452,8577.0],["1984-11-29",8.1452,8.1452,7.8463,7.8463,8577.0],["1984-11-30",7.5474,7.5474,7.2858,7.2858,6171.0],["1984-12-03",7.5474,8.1452,7.5474,7.5474,3766.0],["1984-12-04",7.8463,8.1452,7.8463,7.8463,3243.0],["1984-12-05",7.8463,8.1452,7.8463,7.8463,1569.0],["1984-12-06",7.8463,8.1452,7.5474,7.5474,1674.0],["1984-12-07",7.5474,7.8463,7.5474,7.5474,4079.0],["1984-12-10",7.5474,7.8463,7.2858,7.2858,4498.0],["1984-12-11",7.2858,7.8463,7.2858,7.2858,941.0],["1984-12-12",7.2858,7.8463,7.2858,7.2858,1987.0],["1984-12-13",7.2858,7.5474,7.2858,7.2858,5962.0],["1984-12-14",7.2858,7.8463,7.2858,7.2858,4812.0],["1984-12-17",7.2858,7.8463,7.2858,7.2858,7740.0],["1984-12-18",7.2858,7.5474,7.2858,7.2858,7217.0],["1984-12-19",7.2858,7.5474,7.2858,7.2858,9623.0],["1984-12-20",6.9869,6.9869,6.688,6.688,11820.0],["1984-12-21",6.688,6.9869,6.688,6.688,8159.0],["1984-12-24",6.9869,7.5474,6.9869,6.9869,4184.0],["1984-12-26",7.2858,7.5474,7.2858,7.2858,2510.0],["1984-12-27",7.2858,7.5474,7.2858,7.2858,1883.0],["1984-12-28",7.2858,7.5474,6.9869,6.9869,7845.0],["1984-12-31",6.9869,7.2858,6.688,6.688,9937.0],["1985-01-02",6.688,6.9869,6.688,6.688,5648.0],["1985-01-03",6.688,6.9869,6.688,6.688,2615.0],["1985-01-04",6.688,6.9869,6.688,6.688,3033.0],["1985-01-07",6.688,6.9869,6.688,6.688,6276.0],["1985-01-08",6.9869,7.2858,6.9869,6.9869,6694.0],["1985-01-09",6.9869,7.2858,6.9869,6.9869,7950.0],["1985-01-10",7.2858,7.5474,7.2858,7.2858,12447.0],["1985-01-11",7.2858,7.5474,6.9869,6.9869,8891.0],["1985-01-14",6.9869,6.9869,6.688,6.688,5125.0],["1985-01-15",6.688,7.2858,6.688,6.688,4289.0],["1985-01-16",6.688,7.2858,6.688,6.688,3766.0],["1985-01-17",6.9869,7.2858,6.9869,6.9869,2824.0],["1985-01-18",7.2858,7.5474,7.2858,7.2858,6276.0],["1985-01-21",7.2858,7.5474,7.2858,7.2858,3138.0],["1985-01-22",7.5474,7.8463,7.5474,7.5474,7217.0],["1985-01-23",7.5474,7.8463,7.5474,7.5474,5544.0],["1985-01-24",7.8463,8.1452,7.8463,7.8463,4602.0],["1985-01-25",7.8463,7.8463,7.5474,7.5474,5021.0],["1985-01-28",7.5474,7.8463,7.5474,7.5474,3661.0],["1985-01-29",7.5474,7.8463,7.5474,7.5474,4079.0],["1985-01-30",7.5474,7.8463,7.5474,7.5474,6171.0],["1985-01-31",7.8463,8.1452,7.8463,7.8463,4289.0],["1985-02-01",8.1452,8.4067,8.1452,8.1452,7113.0],["1985-02-04",8.1452,8.1452,7.5474,7.5474,13703.0],["1985-02-05",7.5474,8.1452,7.5474,7.5474,4289.0],["1985-02-06",7.8463,8.1452,7.8463,7.8463,2929.0],["1985-02-07",7.8463,7.8463,7.5474,7.5474,4498.0],["1985-02-08",7.5474,7.8463,7.5474,7.5474,12134.0],["1985-02-11",7.5474,7.8463,7.5474,7.5474,9519.0],["1985-02-12",7.5474,7.8463,7.5474,7.5474,8159.0],["1985-02-13",7.5474,7.5474,6.9869,6.9869,6276.0],["1985-02-14",7.5474,7.8463,7.5474,7.5474,7950.0],["1985-02-15",7.8463,8.1452,7.8463,7.8463,10460.0],["1985-02-19",7.8463,7.8463,7.5474,7.5474,7531.0],["1985-02-20",7.5474,7.8463,7.5474,7.5474,2929.0],["1985-02-21",7.5474,7.8463,7.5474,7.5474,2092.0],["1985-02-22",7.5474,7.5474,6.9869,6.9869,11192.0],["1985-02-25",6.9869,7.5474,6.9869,6.9869,8263.0],["1985-02-26",7.2858,7.5474,7.2858,7.2858,3556.0],["1985-02-27",7.2858,7.5474,6.9869,6.9869,10983.0],["1985-02-28",7.2858,7.5474,7.2858,7.2858,3870.0],["1985-03-01",7.2858,7.8463,7.2858,7.2858,4289.0],["1985-03-04",7.5474,7.8463,7.5474,7.5474,10983.0],["1985-03-05",7.5474,7.8463,7.5474,7.5474,5858.0],["1985-03-06",7.8463,8.1452,7.8463,7.8463,9937.0],["1985-03-07",8.1452,8.4067,8.1452,8.1452,7636.0],["1985-03-08",8.4067,8.7056,8.4067,8.4067,12970.0],["1985-03-11",8.4067,8.7056,8.4067,8.4067,4393.0],["1985-03-12",8.4067,8.4067,8.1452,8.1452,6171.0],["1985-03-13",8.1452,8.4067,7.8463,7.8463,4184.0],["1985-03-14",8.1452,8.4067,8.1452,8.1452,6694.0],["1985-03-15",8.1452,8.4067,8.1452,8.1452,3661.0],["1985-03-18",8.4067,8.7056,8.4067,8.4067,11715.0],["1985-03-19",10.798,11.6573,10.798,10.798,46652.0],["1985-03-20",10.499,10.499,10.1628,10.1628,44455.0],["1985-03-21",9.8639,9.8639,9.565,9.565,18096.0],["1985-03-22",9.8639,10.1628,9.8639,9.8639,21025.0],["1985-03-25",10.1628,10.499,10.1628,10.1628,8682.0],["1985-03-26",10.1628,10.499,9.8639,9.8639,12552.0],["1985-03-27",10.499,10.798,10.499,10.499,16422.0],["1985-03-28",10.499,10.798,10.499,10.499,9623.0],["1985-03-29",10.798,11.0969,10.798,10.798,13284.0],["1985-04-01",10.798,10.798,10.499,10.499,15376.0],["1985-04-02",10.499,10.798,10.499,10.499,10460.0],["1985-04-03",10.499,10.499,10.1628,10.1628,11611.0],["1985-04-04",10.1628,10.499,10.1628,10.1628,6485.0],["1985-04-08",10.499,10.798,10.499,10.499,8263.0],["1985-04-09",10.499,10.798,10.499,10.499,5962.0],["1985-04-10",10.499,10.798,10.1628,10.1628,12657.0],["1985-04-11",10.499,10.798,10.499,10.499,9205.0],["1985-04-12",10.499,10.499,10.1628,10.1628,13180.0],["1985-04-15",10.499,10.798,10.499,10.499,13703.0],["1985-04-16",10.499,10.499,10.1628,10.1628,8473.0],["1985-04-17",10.1628,10.499,10.1628,10.1628,2406.0],["1985-04-18",10.1628,10.499,10.1628,10.1628,5439.0],["1985-04-19",10.1628,10.1628,9.8639,9.8639,7845.0],["1985-04-22",9.8639,10.1628,9.565,9.565,6276.0],["1985-04-23",9.565,10.1628,9.565,9.565,6381.0],["1985-04-24",9.565,9.565,9.3408,9.3408,8786.0],["1985-04-25",9.3408,9.8639,9.3408,9.3408,4184.0],["1985-04-26",9.3408,9.565,9.3408,9.3408,3556.0],["1985-04-29",9.3408,9.565,9.3408,9.3408,6694.0],["1985-04-30",9.3408,9.565,9.3408,9.3408,3766.0],["1985-05-01",9.3408,9.565,9.3408,9.3408,2301.0],["1985-05-02",9.565,9.8639,9.565,9.565,2406.0],["1985-05-03",9.565,9.565,9.3408,9.3408,2615.0],["1985-05-06",9.3408,9.565,9.3408,9.3408,6276.0],["1985-05-07",9.3408,9.8639,9.3408,9.3408,3138.0],["1985-05-08",9.3408,9.8639,9.3408,9.3408,3766.0],["1985-05-09",9.565,10.1628,9.565,9.565,7845.0],["1985-05-10",9.565,9.8639,9.565,9.565,1987.0],["1985-05-13",9.565,10.1628,9.565,9.565,5648.0],["1985-05-14",10.1628,10.499,10.1628,10.1628,6381.0],["1985-05-15",10.1628,10.1628,9.8639,9.8639,2510.0],["1985-05-16",9.8639,9.8639,9.565,9.565,6799.0],["1985-05-17",9.565,9.8639,9.3408,9.3408,3975.0],["1985-05-20",9.3408,9.8639,9.3408,9.3408,4602.0],["1985-05-21",9.8639,9.8639,9.8639,9.8639,2929.0],["1985-05-22",9.8639,9.8639,9.8639,9.8639,14121.0],["1985-05-23",9.8639,9.8639,9.3408,9.3408,14016.0],["1985-05-24",9.8639,9.8639,9.8639,9.8639,3556.0],["1985-05-28",9.8639,9.8639,9.3408,9.3408,15899.0],["1985-05-29",9.565,9.565,9.565,9.565,6171.0],["1985-05-30",9.565,9.8639,9.565,9.565,4184.0],["1985-05-31",9.565,9.8639,9.565,9.565,5753.0],["1985-06-03",9.565,9.565,9.3408,9.3408,2824.0],["1985-06-04",9.3408,9.565,9.0045,9.0045,12657.0],["1985-06-05",9.3408,9.3408,9.3408,9.3408,2615.0],["1985-06-06",9.3408,9.3408,9.0045,9.0045,5335.0],["1985-06-07",9.0045,9.3408,9.0045,9.0045,11401.0],["1985-06-10",9.0045,9.0045,8.4067,8.4067,2301.0],["1985-06-11",8.4067,9.0045,8.4067,8.4067,1987.0],["1985-06-12",9.0045,9.0045,9.0045,9.0045,4602.0],["1985-06-13",9.0045,9.0045,9.0045,9.0045,2824.0],["1985-06-14",9.0045,9.0045,8.4067,8.4067,1255.0],["1985-06-17",8.7056,9.3408,8.7056,8.7056,7845.0],["1985-06-18",8.7056,9.3408,8.7056,8.7056,1778.0],["1985-06-19",9.0045,9.3408,9.0045,9.0045,1569.0],["1985-06-20",9.0045,9.0045,8.7056,8.7056,8577.0],["1985-06-21",8.7056,8.7056,8.4067,8.4067,2824.0],["1985-06-24",8.4067,8.7056,8.4067,8.4067,2824.0],["1985-06-25",8.4067,8.7056,8.4067,8.4067,5858.0],["1985-06-26",8.4067,8.7056,8.1452,8.1452,5753.0],["1985-06-27",8.4067,8.4067,8.4067,8.4067,4079.0],["1985-06-28",8.4067,8.4067,8.4067,8.4067,4707.0],["1985-07-01",8.4067,8.4067,8.1452,8.1452,3033.0],["1985-07-02",8.1452,8.4067,7.8463,7.8463,3556.0],["1985-07-03",8.1452,8.1452,8.1452,8.1452,4393.0],["1985-07-05",8.1452,8.1452,7.5474,7.5474,1674.0],["1985-07-08",8.1452,8.1452,8.1452,8.1452,3452.0],["1985-07-09",8.7056,8.7056,8.7056,8.7056,3661.0],["1985-07-10",8.4067,8.4067,8.4067,8.4067,3138.0],["1985-07-11",8.4067,8.4067,8.1452,8.1452,3661.0],["1985-07-12",8.7056,8.7056,8.7056,8.7056,4184.0],["1985-07-15",8.7056,8.7056,8.7056,8.7056,2824.0],["1985-07-16",8.7056,8.7056,8.7056,8.7056,3452.0],["1985-07-17",9.0045,9.0045,9.0045,9.0045,5335.0],["1985-07-18",9.0045,9.3408,8.7056,8.7056,5753.0],["1985-07-19",8.7056,9.3408,8.7056,8.7056,10669.0],["1985-07-22",9.0045,9.0045,9.0045,9.0045,1778.0],["1985-07-23",9.0045,9.0045,8.7056,8.7056,4812.0],["1985-07-24",9.0045,9.0045,9.0045,9.0045,2720.0],["1985-07-25",9.0045,9.0045,9.0045,9.0045,5962.0],["1985-07-26",9.0045,9.0045,9.0045,9.0045,4289.0],["1985-07-29",9.0045,9.3408,8.7056,8.7056,13912.0],["1985-07-30",9.3408,9.3408,9.3408,9.3408,4498.0],["1985-07-31",10.1628,10.798,10.1628,10.1628,10878.0],["1985-08-01",10.1628,10.1628,9.565,9.565,7740.0],["1985-08-02",9.8639,9.8639,9.8639,9.8639,4393.0],["1985-08-05",9.8639,9.8639,9.565,9.565,4498.0],["1985-08-06",9.565,9.8639,9.565,9.565,2406.0],["1985-08-07",9.8639,9.8639,9.8639,9.8639,1360.0],["1985-08-08",9.8639,9.8639,9.565,9.565,4812.0],["1985-08-09",9.565,9.565,9.3408,9.3408,4498.0],["1985-08-12",9.3408,9.8639,9.3408,9.3408,8577.0],["1985-08-13",9.3408,9.565,9.3408,9.3408,5544.0],["1985-08-14",9.565,9.565,9.565,9.565,5753.0],["1985-08-15",9.8639,9.8639,9.8639,9.8639,15481.0],["1985-08-16",11.3584,11.3584,11.3584,11.3584,35041.0],["1985-08-19",11.6573,14.5343,11.6573,11.6573,31694.0],["1985-08-20",11.6573,11.9562,11.3584,11.3584,12970.0],["1985-08-21",11.3584,11.6573,11.3584,11.3584,15062.0],["1985-08-22",11.3584,11.6573,11.0969,11.0969,7950.0],["1985-08-23",11.0969,11.3584,10.1628,10.1628,11506.0],["1985-08-26",10.798,10.798,10.798,10.798,7845.0],["1985-08-27",10.798,11.0969,10.499,10.499,7845.0],["1985-08-28",11.3584,11.3584,11.3584,11.3584,9937.0],["1985-08-29",11.3584,11.3584,10.798,10.798,8054.0],["1985-08-30",10.798,10.798,10.798,10.798,5021.0],["1985-09-03",10.798,10.798,10.1628,10.1628,7217.0],["1985-09-04",10.1628,10.1628,9.8639,9.8639,10669.0],["1985-09-05",9.8639,9.8639,9.565,9.565,14644.0],["1985-09-06",9.565,9.8639,9.565,9.565,5439.0],["1985-09-09",9.565,9.565,9.3408,9.3408,9100.0],["1985-09-10",9.3408,9.3408,9.3408,9.3408,7636.0],["1985-09-11",9.3408,9.565,9.3408,9.3408,10774.0],["1985-09-12",9.565,9.8639,9.565,9.565,6694.0],["1985-09-13",9.565,9.565,9.0045,9.0045,6276.0],["1985-09-16",9.0045,9.3408,9.0045,9.0045,2929.0],["1985-09-17",9.0045,9.3408,9.0045,9.0045,5648.0],["1985-09-18",9.0045,9.0045,8.7056,8.7056,7217.0],["1985-09-19",8.7056,9.0045,8.7056,8.7056,7531.0],["1985-09-20",9.3408,9.3408,9.3408,9.3408,9832.0],["1985-09-23",9.8639,10.1628,9.8639,9.8639,12761.0],["1985-09-24",9.8639,9.8639,9.565,9.565,7008.0],["1985-09-25",9.8639,9.8639,9.8639,9.8639,4184.0],["1985-09-26",9.565,9.565,9.565,9.565,10878.0],["1985-09-30",9.565,10.1628,9.565,9.565,9728.0],["1985-10-01",9.565,9.565,9.3408,9.3408,7322.0],["1985-10-02",9.3408,9.565,9.3408,9.3408,2092.0],["1985-10-03",9.565,9.565,9.565,9.565,26464.0],["1985-10-04",9.565,9.8639,9.565,9.565,13912.0],["1985-10-07",9.565,9.565,9.3408,9.3408,10146.0],["1985-10-08",9.3408,10.1628,9.0045,9.0045,8159.0],["1985-10-09",9.565,9.565,9.565,9.565,6067.0],["1985-10-10",9.565,9.565,9.0045,9.0045,2301.0],["1985-10-11",9.565,9.565,9.565,9.565,3870.0],["1985-10-14",9.565,9.565,9.0045,9.0045,2720.0],["1985-10-15",9.3408,9.3408,9.3408,9.3408,2615.0],["1985-10-16",9.3408,9.3408,8.7056,8.7056,6485.0],["1985-10-17",9.0045,9.3408,9.0045,9.0045,9414.0],["1985-10-18",9.0045,9.3408,9.0045,9.0045,6799.0],["1985-10-21",9.3408,9.3408,9.3408,9.3408,4916.0],["1985-10-22",9.3408,9.3408,8.7056,8.7056,2406.0],["1985-10-23",9.0045,9.3408,9.0045,9.0045,2092.0],["1985-10-24",9.0045,9.3408,9.0045,9.0045,3556.0],["1985-10-25",9.0045,9.0045,9.0045,9.0045,2092.0],["1985-10-28",9.0045,9.3408,8.7056,8.7056,9728.0],["1985-10-29",9.0045,9.3408,9.0045,9.0045,18619.0],["1985-10-30",9.0045,9.3408,9.0045,9.0045,6171.0],["1985-10-31",9.3408,9.3408,9.3408,9.3408,7427.0],["1985-11-01",9.3408,9.3408,9.3408,9.3408,7322.0],["1985-11-04",9.3408,9.3408,8.7056,8.7056,2720.0],["1985-11-05",8.7056,9.0045,8.7056,8.7056,2092.0],["1985-11-06",8.7056,9.0045,8.4067,8.4067,4393.0],["1985-11-07",8.7056,9.0045,8.7056,8.7056,5439.0],["1985-11-08",8.7056,8.7056,8.4067,8.4067,3556.0],["1985-11-11",8.4067,8.7056,8.1452,8.1452,2824.0],["1985-11-12",8.4067,8.7056,8.4067,8.4067,4498.0],["1985-11-13",9.0045,9.0045,9.0045,9.0045,4812.0],["1985-11-14",8.7056,8.7056,8.7056,8.7056,5439.0],["1985-11-15",8.7056,8.7056,8.7056,8.7056,6590.0],["1985-11-18",8.7056,9.3408,8.4067,8.4067,3033.0],["1985-11-19",8.7056,8.7056,8.7056,8.7056,5544.0],["1985-11-20",8.7056,8.7056,8.7056,8.7056,2406.0],["1985-11-21",8.7056,9.3408,8.4067,8.4067,4916.0],["1985-11-22",8.4067,8.4067,8.1452,8.4067,4812.0],["1985-11-25",8.4067,8.7056,8.1452,8.7056,7845.0],["1985-11-26",8.7056,9.3408,8.4067,9.3408,7217.0],["1985-11-27",9.3408,9.8639,9.0045,9.3408,5230.0],["1985-11-29",9.3408,9.3408,8.7056,8.7056,4602.0],["1985-12-02",8.7056,9.0045,8.7056,9.0045,5021.0],["1985-12-03",9.0045,9.3408,8.4067,8.7056,3975.0],["1985-12-04",8.7056,9.0045,8.4067,8.7056,3661.0],["1985-12-05",8.7056,9.0045,8.4067,8.4067,6171.0],["1985-12-06",8.4067,8.7056,8.4067,8.4067,4079.0],["1985-12-09",8.4067,8.7056,7.8463,8.4067,10878.0],["1985-12-10",8.4067,8.4067,7.8463,7.8463,13180.0],["1985-12-11",7.8463,8.1452,7.5474,7.8463,10042.0],["1985-12-12",7.8463,8.1452,7.5474,8.1452,2406.0],["1985-12-13",8.1452,8.4067,7.5474,8.4067,3975.0],["1985-12-16",8.4067,8.4067,7.8463,8.1452,2510.0],["1985-12-17",8.1452,8.1452,7.8463,7.8463,5544.0],["1985-12-18",7.8463,8.1452,7.5474,7.5474,6485.0],["1985-12-19",7.5474,8.1452,7.5474,7.8463,9309.0],["1985-12-20",7.8463,7.8463,7.2858,7.8463,4916.0],["1985-12-23",7.8463,7.8463,6.1276,7.5474,10565.0],["1985-12-24",7.5474,7.5474,6.9869,7.2858,4079.0],["1985-12-26",7.2858,7.5474,6.9869,7.2858,2510.0],["1985-12-27",7.2858,7.5474,6.9869,7.2858,4184.0],["1985-12-30",7.2858,7.5474,6.9869,7.2858,3975.0],["1985-12-31",7.2858,7.5474,6.9869,7.5474,7845.0],["1986-01-02",7.5474,7.5474,6.9869,6.9869,2092.0],["1986-01-03",6.9869,7.5474,6.9869,7.5474,1778.0],["1986-01-06",7.5474,7.5474,6.688,6.688,10460.0],["1986-01-07",6.688,7.2858,6.688,7.2858,12552.0],["1986-01-08",7.2858,7.5474,6.688,7.5474,5858.0],["1986-01-09",7.5474,8.4067,6.4265,7.8463,17887.0],["1986-01-10",7.8463,8.7056,7.2858,8.4067,16527.0],["1986-01-13",8.4067,8.7056,8.1452,8.7056,11297.0],["1986-01-14",8.7056,8.7056,8.4067,8.4067,7322.0],["1986-01-15",8.4067,9.3408,8.4067,9.3408,16422.0],["1986-01-16",9.565,10.798,9.565,10.1628,30543.0],["1986-01-17",10.1628,10.1628,9.3408,9.565,40166.0],["1986-01-20",9.565,9.565,9.0045,9.3408,9832.0],["1986-01-21",9.3408,9.8639,9.0045,9.3408,10251.0],["1986-01-22",9.3408,9.565,9.0045,9.3408,11297.0],["1986-01-23",9.3408,9.3408,8.7056,9.3408,6590.0],["1986-01-24",9.3408,9.565,9.0045,9.565,10251.0],["1986-01-27",9.565,9.565,9.0045,9.3408,8159.0],["1986-01-28",9.3408,9.565,9.0045,9.0045,14958.0],["1986-01-29",9.0045,9.3408,9.0045,9.3408,12238.0],["1986-01-30",9.3408,9.565,9.0045,9.0045,12029.0],["1986-01-31",9.0045,9.565,8.7056,9.3408,8054.0],["1986-02-03",9.3408,9.3408,8.4067,8.7056,27091.0],["1986-02-04",8.7056,8.7056,8.1452,8.7056,6276.0],["1986-02-05",8.7056,8.7056,8.1452,8.7056,8054.0],["1986-02-06",8.7056,9.0045,8.4067,9.0045,14539.0],["1986-02-07",9.0045,9.0045,8.4067,8.7056,7217.0],["1986-02-10",8.7056,9.0045,8.7056,8.7056,6904.0],["1986-02-11",8.7056,9.3408,8.7056,8.7056,8263.0],["1986-02-12",8.7056,9.3408,8.7056,8.7056,18723.0],["1986-02-13",8.7056,9.3408,8.7056,9.0045,11401.0],["1986-02-14",9.0045,9.0045,8.4067,8.4067,18828.0],["1986-02-18",8.4067,9.3408,8.4067,9.0045,17050.0],["1986-02-19",9.0045,9.3408,8.7056,9.0045,6381.0],["1986-02-20",9.0045,9.3408,8.7056,8.7056,3870.0],["1986-02-21",8.7056,9.3408,8.7056,9.0045,5962.0],["1986-02-24",9.0045,9.3408,8.7056,8.7056,6067.0],["1986-02-25",8.7056,9.3408,8.7056,9.3408,19246.0],["1986-02-26",9.0045,9.0045,8.4067,8.4067,21234.0],["1986-02-27",8.4067,8.7056,8.1452,8.7056,12866.0],["1986-02-28",8.7056,9.0045,8.7056,8.7056,6171.0],["1986-03-03",8.7056,9.0045,8.1452,8.7056,5648.0],["1986-03-04",8.7056,9.0045,8.1452,9.0045,7217.0],["1986-03-05",9.0045,9.3408,8.7056,9.0045,8368.0],["1986-03-06",9.0045,9.0045,8.7056,9.0045,9205.0],["1986-03-07",9.0045,9.0045,8.7056,8.7056,3766.0],["1986-03-10",8.7056,9.0045,8.7056,9.0045,6799.0],["1986-03-11",9.0045,9.0045,8.7056,8.7056,5230.0],["1986-03-12",8.7056,9.0045,8.7056,8.7056,8786.0],["1986-03-13",8.7056,9.0045,8.4067,8.7056,5648.0],["1986-03-14",8.7056,8.7056,8.4067,8.7056,8263.0],["1986-03-17",8.7056,8.7056,8.4067,8.7056,5439.0],["1986-03-18",8.7056,8.7056,8.4067,8.4067,3452.0],["1986-03-19",8.4067,8.7056,8.4067,8.4067,1674.0],["1986-03-20",8.4067,8.7056,8.4067,8.4067,7008.0],["1986-03-21",8.4067,8.7056,8.1452,8.7056,11611.0],["1986-03-24",8.7056,9.0045,8.4067,8.4067,8263.0],["1986-03-25",8.4067,8.7056,8.4067,8.7056,4916.0],["1986-03-26",8.7056,8.7056,8.4067,8.4067,3661.0],["1986-03-27",8.4067,8.7056,8.4067,8.4067,2824.0],["1986-03-31",8.4067,8.7056,8.4067,8.4067,10983.0],["1986-04-01",8.4067,8.7056,7.8463,8.1452,11820.0],["1986-04-02",8.1452,8.4067,7.8463,8.1452,6590.0],["1986-04-03",8.1452,8.4067,8.1452,8.4067,2510.0],["1986-04-04",8.4067,8.4067,7.8463,8.1452,2720.0],["1986-04-07",8.1452,8.4067,7.8463,8.1452,11401.0],["1986-04-08",8.1452,8.1452,7.5474,8.1452,13598.0],["1986-04-09",8.1452,8.1452,7.5474,8.1452,2824.0],["1986-04-10",8.1452,8.1452,7.8463,8.1452,5648.0],["1986-04-11",8.1452,8.4067,7.8463,8.4067,8996.0],["1986-04-14",8.4067,9.0045,8.4067,8.7056,5962.0],["1986-04-15",8.7056,8.7056,8.1452,8.1452,15481.0],["1986-04-16",8.1452,8.7056,8.1452,8.7056,6276.0],["1986-04-17",8.7056,9.0045,8.4067,8.7056,9728.0],["1986-04-18",8.7056,9.0045,8.4067,8.7056,11088.0],["1986-04-21",8.7056,9.565,8.4067,9.565,38911.0],["1986-04-22",9.565,11.0969,9.565,10.1628,44246.0],["1986-04-23",10.1628,10.499,9.8639,10.499,13075.0],["1986-04-24",10.499,10.499,9.565,10.1628,20815.0],["1986-04-25",10.1628,10.1628,9.565,9.8639,17782.0],["1986-04-28",9.8639,10.499,9.565,10.1628,8996.0],["1986-04-29",10.1628,10.1628,9.565,10.1628,11401.0],["1986-04-30",10.1628,10.1628,9.565,9.8639,9937.0],["1986-05-01",9.8639,9.8639,9.565,9.565,3975.0],["1986-05-02",9.565,9.8639,9.3408,9.565,7531.0],["1986-05-05",9.565,10.1628,9.3408,9.3408,10460.0],["1986-05-06",9.3408,9.565,9.3408,9.3408,12134.0],["1986-05-07",9.3408,10.1628,9.3408,10.1628,12552.0],["1986-05-08",10.1628,10.499,9.565,10.1628,24163.0],["1986-05-09",10.1628,10.798,9.8639,10.798,50103.0],["1986-05-12",10.798,11.3584,10.499,11.0969,28347.0],["1986-05-13",11.0969,11.3584,10.798,10.798,25732.0],["1986-05-14",10.798,11.0969,10.1628,10.499,20502.0],["1986-05-15",10.499,11.0969,10.1628,10.1628,5544.0],["1986-05-16",10.1628,10.798,10.1628,10.1628,8054.0],["1986-05-19",10.1628,10.499,9.8639,10.499,15272.0],["1986-05-20",10.499,10.499,9.8639,10.1628,8473.0],["1986-05-21",10.1628,10.1628,9.8639,10.1628,3243.0],["1986-05-22",10.1628,10.499,9.8639,10.499,8577.0],["1986-05-23",10.499,10.798,10.1628,10.798,5125.0],["1986-05-27",10.798,11.0969,9.8639,11.0969,24686.0],["1986-05-28",11.0969,11.0969,10.499,10.499,10669.0],["1986-05-29",10.499,11.3584,10.499,11.3584,10878.0],["1986-05-30",11.3584,11.3584,10.499,11.0969,17050.0],["1986-06-02",11.0969,11.0969,10.499,10.798,5648.0],["1986-06-03",10.798,10.798,10.1628,10.798,6799.0],["1986-06-04",10.798,10.798,10.1628,10.798,4707.0],["1986-06-05",10.798,10.798,10.1628,10.798,8996.0],["1986-06-06",10.798,11.3584,10.499,11.0969,16841.0],["1986-06-09",11.0969,11.6573,10.499,11.0969,8682.0],["1986-06-10",11.0969,11.9562,11.0969,11.6573,24058.0],["1986-06-11",11.6573,11.9562,11.3584,11.6573,23221.0],["1986-06-12",11.6573,12.5167,11.3584,12.5167,16213.0],["1986-06-13",12.5167,13.6749,11.9562,13.376,36087.0],["1986-06-16",13.376,13.6749,12.8156,13.0771,23012.0],["1986-06-17",13.0771,13.0771,11.9562,12.5167,14121.0],["1986-06-18",12.5167,13.376,12.5167,12.5167,7845.0],["1986-06-19",12.5167,13.376,12.5167,13.376,10146.0],["1986-06-20",13.376,13.376,12.8156,13.376,8682.0],["1986-06-23",13.376,13.376,12.8156,13.376,6276.0],["1986-06-24",13.376,13.376,12.8156,12.8156,8577.0],["1986-06-25",12.8156,13.0771,12.5167,12.8156,18410.0],["1986-06-26",12.8156,13.376,12.5167,13.376,8473.0],["1986-06-27",13.376,13.376,12.8156,13.0771,13703.0],["1986-06-30",13.0771,13.376,12.5167,12.8156,11297.0],["1986-07-01",12.8156,13.0771,12.5167,12.8156,3870.0],["1986-07-02",12.8156,13.0771,12.5167,12.8156,8891.0],["1986-07-03",12.8156,13.0771,12.5167,12.5167,5125.0],["1986-07-07",12.5167,13.0771,12.5167,12.8156,5648.0],["1986-07-08",12.8156,12.8156,11.6573,12.5167,8054.0],["1986-07-09",12.5167,12.5167,11.6573,11.6573,9414.0],["1986-07-10",11.6573,12.2178,11.3584,11.6573,8786.0],["1986-07-11",11.6573,12.5167,11.6573,11.9562,7217.0],["1986-07-14",11.9562,12.2178,11.3584,11.9562,4393.0],["1986-07-15",11.9562,12.2178,11.3584,11.9562,5962.0],["1986-07-16",11.9562,12.2178,11.6573,11.6573,3347.0],["1986-07-17",11.6573,12.2178,11.6573,12.2178,4184.0],["1986-07-18",12.2178,12.2178,11.6573,11.9562,5544.0],["1986-07-21",11.9562,12.2178,11.6573,11.9562,5021.0],["1986-07-22",11.9562,11.9562,11.3584,11.9562,8786.0],["1986-07-23",11.9562,11.9562,11.6573,11.6573,3138.0],["1986-07-24",11.6573,11.9562,11.3584,11.6573,8891.0],["1986-07-25",11.6573,11.6573,11.3584,11.6573,8996.0],["1986-07-28",11.6573,11.9562,11.3584,11.9562,7636.0],["1986-07-29",11.9562,11.9562,11.3584,11.3584,5753.0],["1986-07-30",11.3584,11.6573,11.3584,11.6573,3243.0],["1986-07-31",11.6573,11.9562,11.3584,11.9562,9728.0],["1986-08-01",11.9562,12.8156,11.9562,12.2178,17154.0],["1986-08-04",12.2178,15.7673,11.9562,12.5167,6904.0],["1986-08-05",12.5167,12.5167,12.2178,12.5167,5021.0],["1986-08-06",12.5167,13.0771,12.2178,12.8156,21234.0],["1986-08-07",12.8156,13.0771,12.5167,12.5167,8159.0],["1986-08-08",12.8156,14.0112,12.8156,13.376,22698.0],["1986-08-11",13.376,16.3277,13.376,14.2354,61819.0],["1986-08-12",14.2354,14.2354,13.376,14.0112,33263.0],["1986-08-13",14.0112,14.0112,13.0771,13.6749,20815.0],["1986-08-14",13.6749,13.6749,12.8156,12.8156,8682.0],["1986-08-15",12.8156,15.7673,12.5167,12.8156,12657.0],["1986-08-18",12.8156,18.0464,12.5167,14.0112,71442.0],["1986-08-19",14.0112,14.5343,14.0112,14.0112,82006.0],["1986-08-20",14.0112,14.5343,13.376,14.0112,67467.0],["1986-08-21",14.0112,14.2354,13.376,14.2354,47907.0],["1986-08-22",14.2354,14.2354,13.6749,14.2354,23535.0],["1986-08-25",14.2354,14.2354,13.6749,14.0112,16631.0],["1986-08-26",14.0112,14.2354,13.6749,14.0112,17573.0],["1986-08-27",14.0112,14.2354,12.5167,14.0112,18619.0],["1986-08-28",14.0112,14.2354,13.6749,14.2354,9519.0],["1986-08-29",14.2354,14.2354,13.6749,14.0112,16527.0],["1986-09-02",14.0112,14.5343,13.6749,14.2354,52091.0],["1986-09-03",14.2354,15.1694,14.2354,14.2354,42363.0],["1986-09-04",14.2354,18.0464,14.2354,17.486,57948.0],["1986-09-05",17.486,18.9058,16.8881,18.9058,109307.0],["1986-09-08",18.6816,18.6816,16.0288,16.6266,52509.0],["1986-09-09",16.6266,17.1871,14.8332,16.0288,37865.0],["1986-09-10",16.0288,16.8881,15.7673,16.3277,41631.0],["1986-09-11",16.3277,16.6266,15.1694,16.6266,13598.0],["1986-09-12",16.6266,18.6816,16.3277,17.7475,28347.0],["1986-09-15",17.7475,18.0464,17.1871,17.7475,21129.0],["1986-09-16",17.7475,18.0464,16.8881,17.1871,22803.0],["1986-09-17",17.1871,18.0464,15.7673,16.0288,38702.0],["1986-09-18",16.0288,16.6266,15.7673,16.3277,14226.0],["1986-09-19",16.3277,18.6816,16.0288,18.0464,43723.0],["1986-09-22",18.0464,18.6816,17.7475,18.0464,38284.0],["1986-09-23",18.0464,18.3453,17.486,17.486,22803.0],["1986-09-24",17.486,18.0464,17.486,17.486,13180.0],["1986-09-25",17.486,18.3453,17.486,18.0464,17154.0],["1986-09-26",18.0464,18.3453,17.486,17.7475,14226.0],["1986-09-29",17.7475,18.0464,17.1871,17.1871,24163.0],["1986-09-30",17.1871,18.0464,17.1871,18.0464,11297.0],["1986-10-01",18.0464,18.0464,17.486,18.0464,11192.0],["1986-10-02",18.0464,18.3453,17.486,18.3453,9937.0],["1986-10-03",18.3453,18.3453,17.486,17.486,14435.0],["1986-10-06",17.486,17.7475,17.1871,17.1871,16527.0],["1986-10-07",17.1871,17.7475,16.3277,17.486,21861.0],["1986-10-08",17.486,17.486,16.8881,17.486,25941.0],["1986-10-09",17.486,17.486,16.8881,17.486,28765.0],["1986-10-10",17.486,17.486,16.8881,17.486,10251.0],["1986-10-13",17.486,17.486,17.1871,17.1871,12657.0],["1986-10-14",17.1871,17.486,16.6266,17.1871,6694.0],["1986-10-15",17.1871,17.1871,15.7673,16.8881,12447.0],["1986-10-16",16.8881,16.8881,15.7673,15.7673,6485.0],["1986-10-17",15.7673,16.3277,14.5343,14.5343,17991.0],["1986-10-20",14.5343,16.0288,14.2354,15.1694,20815.0],["1986-10-21",15.1694,16.0288,14.5343,15.7673,13180.0],["1986-10-22",15.7673,15.7673,14.8332,15.7673,8891.0],["1986-10-23",15.4683,15.4683,14.8332,14.8332,17677.0],["1986-10-24",14.8332,15.4683,14.2354,14.5343,7950.0],["1986-10-27",14.5343,15.1694,14.2354,14.5343,6276.0],["1986-10-28",14.5343,15.4683,14.5343,15.1694,11506.0],["1986-10-29",14.8332,14.8332,14.0112,14.8332,8891.0],["1986-10-30",14.8332,14.8332,14.2354,14.8332,6381.0],["1986-10-31",14.5343,14.5343,13.6749,14.5343,7845.0],["1986-11-03",14.5343,14.5343,14.0112,14.2354,7322.0],["1986-11-04",14.5343,15.1694,14.5343,14.5343,8473.0],["1986-11-05",14.5343,15.4683,14.2354,14.5343,8054.0],["1986-11-06",14.5343,14.5343,14.2354,14.2354,7113.0],["1986-11-07",14.2354,14.8332,14.0112,14.0112,10146.0],["1986-11-10",14.0112,14.8332,14.0112,14.8332,15585.0],["1986-11-11",14.8332,14.8332,14.2354,14.8332,2615.0],["1986-11-12",14.8332,14.8332,13.6749,14.2354,17050.0],["1986-11-13",14.2354,14.2354,13.376,14.0112,18200.0],["1986-11-14",14.0112,14.5343,13.376,14.0112,20083.0],["1986-11-17",14.0112,14.0112,13.376,13.376,15585.0],["1986-11-18",13.376,14.0112,12.5167,12.5167,17677.0],["1986-11-19",12.5167,13.0771,11.6573,11.9562,15272.0],["1986-11-20",11.9562,12.5167,11.6573,12.2178,22594.0],["1986-11-21",12.2178,12.2178,10.1628,11.3584,28451.0],["1986-11-24",11.3584,11.6573,10.499,11.0969,20292.0],["1986-11-25",11.0969,12.8156,11.0969,12.8156,21129.0],["1986-11-26",12.8156,15.7673,12.2178,12.5167,6381.0],["1986-11-28",12.5167,12.8156,11.9562,12.5167,19037.0],["1986-12-01",12.5167,13.0771,12.2178,12.2178,9832.0],["1986-12-02",12.2178,12.8156,12.2178,12.2178,6904.0],["1986-12-03",12.2178,12.5167,11.9562,12.5167,7113.0],["1986-12-04",12.5167,12.5167,11.9562,12.2178,4602.0],["1986-12-05",12.2178,12.5167,12.2178,12.5167,4916.0],["1986-12-08",12.5167,12.5167,11.0969,11.0969,26464.0],["1986-12-09",11.0969,11.9562,11.0969,11.9562,12552.0],["1986-12-10",11.9562,11.9562,11.0969,11.9562,10565.0],["1986-12-11",11.9562,12.2178,11.3584,12.2178,5858.0],["1986-12-12",11.9562,11.9562,11.3584,11.6573,12029.0],["1986-12-15",11.6573,11.9562,11.0969,11.6573,8159.0],["1986-12-16",11.6573,11.6573,11.3584,11.6573,3766.0],["1986-12-17",11.6573,11.6573,11.3584,11.6573,10983.0],["1986-12-18",11.6573,11.6573,11.0969,11.3584,8577.0],["1986-12-19",11.3584,11.6573,11.0969,11.3584,12761.0],["1986-12-22",11.3584,11.6573,11.0969,11.3584,10251.0],["1986-12-23",11.3584,11.3584,10.499,10.499,10251.0],["1986-12-24",10.499,11.3584,10.499,11.3584,15899.0],["1986-12-26",11.3584,11.3584,10.798,11.3584,7740.0],["1986-12-29",11.3584,11.6573,10.798,11.3584,11192.0],["1986-12-30",11.3584,11.3584,11.0969,11.3584,2720.0],["1986-12-31",11.3584,12.8156,11.0969,12.5167,27824.0],["1987-01-02",12.5167,13.0771,11.9562,11.9562,6171.0],["1987-01-05",11.9562,12.5167,11.6573,12.2178,4184.0],["1987-01-06",12.2178,12.8156,11.9562,12.2178,8159.0],["1987-01-07",12.2178,13.376,12.2178,13.376,9100.0],["1987-01-08",13.376,13.6749,12.8156,13.376,22384.0],["1987-01-09",13.376,13.376,11.9562,12.5167,23326.0],["1987-01-12",12.5167,14.0112,12.2178,13.376,19351.0],["1987-01-13",13.376,13.376,12.8156,12.8156,9100.0],["1987-01-14",14.0112,14.8332,14.0112,14.0112,23012.0],["1987-01-15",14.0112,14.2354,13.376,14.2354,32844.0],["1987-01-16",14.2354,14.5343,13.6749,14.2354,13180.0],["1987-01-19",14.2354,14.8332,13.6749,14.0112,25941.0],["1987-01-20",14.0112,14.2354,13.376,14.0112,12657.0],["1987-01-21",14.0112,14.0112,13.376,14.0112,5648.0],["1987-01-22",14.0112,14.5343,13.6749,14.0112,12761.0],["1987-01-23",14.0112,14.2354,13.376,14.0112,8054.0],["1987-01-26",14.0112,14.0112,13.376,14.0112,6381.0],["1987-01-27",14.0112,14.0112,13.376,13.6749,15167.0],["1987-01-28",13.6749,14.0112,13.0771,13.376,10355.0],["1987-01-29",13.376,13.6749,12.8156,13.0771,21966.0],["1987-01-30",13.0771,13.376,12.2178,13.376,7740.0],["1987-02-02",13.0771,13.0771,12.5167,12.5167,6171.0],["1987-02-03",12.5167,13.0771,12.2178,13.0771,9519.0],["1987-02-04",13.0771,13.376,12.5167,12.8156,15585.0],["1987-02-05",12.8156,13.0771,12.2178,12.8156,11297.0],["1987-02-06",12.8156,13.0771,12.2178,12.8156,26673.0],["1987-02-09",12.8156,13.0771,12.2178,12.5167,8996.0],["1987-02-10",12.5167,13.0771,12.2178,12.5167,7845.0],["1987-02-11",12.5167,13.0771,12.2178,13.0771,12029.0],["1987-02-12",13.0771,13.0771,12.8156,12.8156,10565.0],["1987-02-13",12.8156,13.0771,12.5167,13.0771,10042.0],["1987-02-17",13.0771,13.0771,12.5167,12.8156,6276.0],["1987-02-18",12.8156,12.8156,12.2178,12.2178,10878.0],["1987-02-19",12.2178,13.0771,12.2178,12.8156,9414.0],["1987-02-20",12.8156,13.0771,12.2178,12.8156,12238.0],["1987-02-23",12.8156,12.8156,12.2178,12.5167,9205.0],["1987-02-24",12.5167,12.8156,12.5167,12.8156,12970.0],["1987-02-25",12.8156,13.376,12.5167,13.376,27196.0],["1987-02-26",13.376,14.2354,13.0771,14.0112,18723.0],["1987-02-27",14.0112,15.1694,14.0112,15.1694,25418.0],["1987-03-02",15.1694,15.7673,14.2354,15.1694,24581.0],["1987-03-03",15.1694,15.4683,14.0112,14.0112,7217.0],["1987-03-04",14.0112,15.1694,14.0112,15.1694,8786.0],["1987-03-05",15.1694,15.1694,14.2354,14.2354,13284.0],["1987-03-06",14.5343,15.4683,14.5343,15.1694,33158.0],["1987-03-09",15.1694,15.4683,14.2354,14.5343,28033.0],["1987-03-10",14.5343,15.1694,14.5343,15.1694,11924.0],["1987-03-11",15.1694,15.1694,14.5343,14.5343,6590.0],["1987-03-12",14.5343,15.1694,14.5343,14.5343,12134.0],["1987-03-13",14.5343,15.1694,14.5343,14.5343,14016.0],["1987-03-16",14.5343,14.8332,14.5343,14.5343,14853.0],["1987-03-17",14.5343,14.8332,14.5343,14.5343,11088.0],["1987-03-18",14.5343,16.0288,14.5343,14.8332,18305.0],["1987-03-19",14.8332,16.6266,14.8332,15.1694,17573.0],["1987-03-20",15.1694,15.7673,14.8332,15.4683,30334.0],["1987-03-23",15.4683,15.7673,14.8332,14.8332,24581.0],["1987-03-24",14.8332,16.3277,14.5343,15.4683,47488.0],["1987-03-25",16.0288,16.6266,16.0288,16.6266,45396.0],["1987-03-26",16.6266,16.8881,15.7673,16.0288,42049.0],["1987-03-27",16.0288,19.5036,15.4683,18.3453,98010.0],["1987-03-30",19.2047,24.5102,19.2047,21.5585,212756.0],["1987-03-31",21.5585,21.8574,20.1387,20.4376,176774.0],["1987-04-01",20.4376,20.9981,18.6816,19.8398,102299.0],["1987-04-02",19.8398,20.4376,18.6816,19.8398,70710.0],["1987-04-03",19.8398,19.8398,19.2047,19.5036,67258.0],["1987-04-06",19.8398,21.5585,19.8398,21.5585,60773.0],["1987-04-07",21.5585,23.352,20.4376,22.7168,105646.0],["1987-04-08",22.7168,23.8751,22.1564,22.7168,107843.0],["1987-04-09",22.7168,23.8751,22.7168,23.352,111817.0],["1987-04-10",23.352,25.108,23.352,24.5102,155540.0],["1987-04-13",24.5102,25.108,23.8751,25.108,118930.0],["1987-04-14",25.108,30.3389,24.5102,30.3389,292252.0],["1987-04-15",30.3389,32.0576,26.2289,26.8267,264952.0],["1987-04-16",26.8267,28.0224,23.8751,25.6685,147800.0],["1987-04-20",25.6685,29.7784,25.108,29.1806,130018.0],["1987-04-21",29.1806,31.4971,28.0224,28.0224,166732.0],["1987-04-22",28.0224,30.3389,26.8268,29.7784,89851.0],["1987-04-23",29.7784,30.8993,28.5455,30.3389,179075.0],["1987-04-24",30.3389,32.6928,30.3389,31.4971,179180.0],["1987-04-27",31.4971,33.851,27.3872,27.3872,294867.0],["1987-04-28",27.3872,28.0224,25.6685,27.3872,114955.0],["1987-04-29",27.3872,28.5455,26.8267,27.3872,41945.0],["1987-04-30",27.3872,28.5455,26.2289,27.3872,41840.0],["1987-05-01",27.3872,28.0224,26.8267,27.3872,36296.0],["1987-05-04",27.3872,28.5455,26.8267,27.3872,41422.0],["1987-05-05",27.3872,28.0224,26.8267,28.0224,37970.0],["1987-05-06",28.0224,28.0224,27.3872,28.0224,20083.0],["1987-05-07",28.0224,28.0224,26.8267,28.0224,25941.0],["1987-05-08",28.0224,28.0224,26.8267,26.8267,21757.0],["1987-05-11",26.8268,27.3872,23.8751,25.108,72697.0],["1987-05-12",25.108,26.8267,25.108,26.2289,46756.0],["1987-05-13",26.2289,26.8268,25.108,25.108,16736.0],["1987-05-14",25.108,25.6685,24.5102,25.108,32949.0],["1987-05-15",25.108,28.0224,25.108,27.3872,56693.0],["1987-05-18",27.3872,28.5455,26.8267,28.0224,43514.0],["1987-05-19",28.0224,28.0224,27.3872,28.0224,22280.0],["1987-05-20",28.0224,28.0224,26.8267,27.3872,22803.0],["1987-05-21",27.3872,27.3872,25.6685,25.6685,26045.0],["1987-05-22",25.6685,26.8268,25.108,25.108,24895.0],["1987-05-26",25.108,25.108,20.9981,22.1564,73848.0],["1987-05-27",22.1564,22.7168,20.4376,22.1564,58994.0],["1987-05-28",22.1564,24.5102,22.1564,23.352,34936.0],["1987-05-29",23.352,23.8751,22.1564,23.352,13598.0],["1987-06-01",23.352,23.8751,22.1564,23.8751,30439.0],["1987-06-02",23.8751,26.2289,23.352,25.6685,40271.0],["1987-06-03",25.6685,25.6685,24.5102,25.108,23849.0],["1987-06-04",25.108,26.2289,25.108,25.6685,26150.0],["1987-06-05",25.6685,28.0224,25.6685,26.2289,25209.0],["1987-06-08",26.2289,28.0224,26.2289,26.8267,16841.0],["1987-06-09",26.8267,28.0224,26.8267,27.3872,21652.0],["1987-06-10",27.3872,27.3872,26.2289,26.8267,14330.0],["1987-06-11",26.8267,27.3872,26.2289,26.2289,8368.0],["1987-06-12",26.2289,26.8268,25.108,25.108,10565.0],["1987-06-15",25.108,25.6685,23.352,23.8751,25941.0],["1987-06-16",23.8751,24.5102,23.8751,24.5102,11297.0],["1987-06-17",24.5102,24.5102,23.352,23.352,9414.0],["1987-06-18",23.352,24.5102,23.352,23.8751,12238.0],["1987-06-19",23.8751,24.5102,22.7168,23.352,17991.0],["1987-06-22",23.352,23.352,19.8398,20.9981,36192.0],["1987-06-23",20.9981,22.1564,19.8398,22.1564,39330.0],["1987-06-24",22.1564,22.7168,21.5585,22.7168,16213.0],["1987-06-25",22.7168,22.7168,20.9981,20.9981,10460.0],["1987-06-26",20.9981,22.7168,20.9981,22.1564,12343.0],["1987-06-29",22.1564,22.7168,21.5585,21.5585,8786.0],["1987-06-30",21.5585,22.7168,21.5585,22.7168,11820.0],["1987-07-01",22.7168,22.7168,22.1564,22.1564,6276.0],["1987-07-02",22.1564,23.352,22.1564,22.7168,10565.0],["1987-07-06",22.7168,23.352,22.1564,23.352,9309.0],["1987-07-07",23.352,23.352,22.1564,22.7168,8891.0],["1987-07-08",22.7168,23.8751,22.1564,23.352,22698.0],["1987-07-09",23.352,24.5102,23.352,23.8751,14853.0],["1987-07-10",23.8751,25.108,23.8751,24.5102,10355.0],["1987-07-13",24.5102,25.108,23.8751,24.5102,11611.0],["1987-07-14",24.5102,25.108,23.8751,24.5102,11088.0],["1987-07-15",24.5102,25.6685,24.5102,25.108,19560.0],["1987-07-16",25.108,26.2289,24.5102,24.5102,22489.0],["1987-07-17",24.5102,25.6685,22.1564,24.5102,17259.0],["1987-07-20",24.5102,25.108,23.8751,24.5102,13598.0],["1987-07-21",24.5102,25.108,23.8751,25.108,11924.0],["1987-07-22",25.108,25.108,23.8751,23.8751,12343.0],["1987-07-23",23.8751,24.5102,22.7168,23.352,13075.0],["1987-07-24",23.352,23.8751,22.7168,23.8751,17991.0],["1987-07-27",23.8751,24.5102,22.7168,23.352,9309.0],["1987-07-28",23.352,24.5102,22.7168,24.5102,12657.0],["1987-07-29",24.5102,25.108,23.352,23.8751,22384.0],["1987-07-30",23.8751,25.6685,23.8751,25.108,19979.0],["1987-07-31",25.108,26.8267,24.5102,26.2289,27824.0],["1987-08-03",26.2289,28.0224,26.2289,27.3872,45606.0],["1987-08-04",27.3872,28.0224,25.6685,25.6685,37656.0],["1987-08-05",25.6685,26.2289,24.5102,25.108,16318.0],["1987-08-06",25.108,26.2289,25.108,25.6685,17468.0],["1987-08-07",25.6685,25.6685,23.8751,24.5102,20083.0],["1987-08-10",24.5102,26.2289,24.5102,25.6685,21966.0],["1987-08-11",25.6685,26.2289,24.5102,24.5102,17991.0],["1987-08-12",24.5102,25.108,23.8751,24.5102,11924.0],["1987-08-13",24.5102,24.5102,23.352,23.352,13912.0],["1987-08-14",23.352,23.8751,22.1564,22.7168,25104.0],["1987-08-17",22.7168,23.352,22.1564,23.352,12238.0],["1987-08-18",23.352,23.8751,22.7168,23.352,15376.0],["1987-08-19",23.352,23.352,22.7168,23.352,8159.0],["1987-08-20",23.352,23.352,22.1564,22.7168,9309.0],["1987-08-21",22.7168,23.352,22.1564,23.352,9414.0],["1987-08-24",23.352,23.8751,22.7168,22.7168,17573.0],["1987-08-25",22.7168,23.352,22.1564,22.1564,10251.0],["1987-08-26",22.1564,23.352,22.1564,22.1564,8577.0],["1987-08-27",22.1564,23.352,22.1564,22.1564,10251.0],["1987-08-28",22.1564,22.7168,21.5585,22.1564,14330.0],["1987-08-31",22.1564,23.352,22.1564,22.7168,6067.0],["1987-09-01",22.7168,23.352,22.1564,22.7168,9623.0],["1987-09-02",22.7168,23.8751,22.7168,22.7168,10774.0],["1987-09-03",22.7168,23.8751,22.7168,23.352,6276.0],["1987-09-04",23.352,23.352,22.1564,22.1564,14226.0],["1987-09-08",22.1564,22.7168,21.5585,22.1564,10251.0],["1987-09-09",22.1564,23.352,22.1564,23.352,7008.0],["1987-09-10",23.352,23.352,22.1564,22.1564,6067.0],["1987-09-11",22.1564,23.352,22.1564,23.352,6694.0],["1987-09-14",23.352,23.352,21.5585,22.1564,10774.0],["1987-09-15",22.1564,22.7168,21.5585,22.1564,6694.0],["1987-09-16",22.1564,22.7168,21.5585,21.5585,7950.0],["1987-09-17",21.5585,22.1564,20.9981,20.9981,7950.0],["1987-09-18",20.9981,22.1564,20.9981,22.1564,12029.0],["1987-09-21",22.1564,22.1564,20.9981,21.5585,15272.0],["1987-09-22",21.5585,22.1564,20.9981,20.9981,4393.0],["1987-09-23",20.9981,21.5585,20.9981,20.9981,7531.0],["1987-09-24",20.9981,22.1564,20.9981,21.5585,9832.0],["1987-09-25",21.5585,21.5585,19.8398,20.4376,24372.0],["1987-09-28",20.4376,20.9981,19.2047,20.4376,28870.0],["1987-09-29",20.4376,20.4376,19.2047,20.4376,10146.0],["1987-09-30",20.4376,20.4376,19.2047,19.8398,9832.0],["1987-10-01",19.8398,19.8398,17.486,18.6816,32531.0],["1987-10-02",18.6816,19.8398,18.0464,18.6816,18096.0],["1987-10-05",18.6816,19.8398,18.6816,18.6816,12343.0],["1987-10-06",18.6816,19.8398,18.0464,18.6816,11088.0],["1987-10-07",18.6816,19.2047,18.6816,18.6816,4184.0],["1987-10-08",18.6816,19.2047,18.6816,18.6816,14330.0],["1987-10-09",18.6816,19.8398,18.6816,19.2047,13180.0],["1987-10-12",19.2047,19.2047,18.6816,19.2047,6067.0],["1987-10-13",19.2047,19.2047,18.6816,18.6816,3661.0],["1987-10-14",18.6816,19.2047,18.6816,18.6816,11088.0],["1987-10-15",18.6816,20.4376,18.6816,19.2047,12657.0],["1987-10-16",19.2047,20.9981,19.2047,20.4376,13075.0],["1987-10-19",20.9981,24.5102,20.9981,22.7168,31275.0],["1987-10-20",22.7168,23.352,16.8881,17.486,36296.0],["1987-10-21",17.486,22.1564,17.486,18.0464,21652.0],["1987-10-22",18.0464,19.2047,17.486,18.6816,22698.0],["1987-10-23",18.6816,19.2047,18.0464,18.0464,19979.0],["1987-10-26",18.0464,19.8398,16.3277,16.8881,23849.0],["1987-10-27",16.8881,16.8881,13.376,14.0112,29602.0],["1987-10-28",14.0112,14.0112,12.2178,12.8156,22384.0],["1987-10-29",12.8156,13.376,11.0969,12.2178,40585.0],["1987-10-30",12.2178,14.5343,11.6573,14.0112,26882.0],["1987-11-02",14.0112,16.3277,14.0112,16.3277,14853.0],["1987-11-03",16.3277,16.3277,14.5343,15.1694,8786.0],["1987-11-04",15.1694,15.1694,14.0112,14.5343,9832.0],["1987-11-05",14.5343,14.5343,13.376,13.376,13703.0],["1987-11-06",13.376,14.5343,13.376,14.5343,10460.0],["1987-11-09",14.5343,15.1694,14.0112,14.0112,5962.0],["1987-11-10",14.0112,14.5343,12.8156,13.376,16527.0],["1987-11-11",13.376,13.376,12.8156,12.8156,3870.0],["1987-11-12",12.8156,14.0112,12.8156,13.376,9728.0],["1987-11-13",13.376,14.0112,12.8156,14.0112,15376.0],["1987-11-16",14.0112,14.0112,12.8156,13.376,6485.0],["1987-11-17",13.376,14.0112,12.2178,12.8156,8159.0],["1987-11-18",12.8156,12.8156,11.6573,12.2178,15899.0],["1987-11-19",12.2178,12.8156,11.6573,12.2178,8473.0],["1987-11-20",12.2178,12.8156,12.2178,12.2178,6276.0],["1987-11-23",12.2178,12.8156,12.2178,12.2178,7008.0],["1987-11-24",12.2178,13.376,12.2178,13.376,11088.0],["1987-11-25",13.376,14.5343,11.6573,12.2178,37447.0],["1987-11-27",12.2178,13.376,11.6573,12.8156,67258.0],["1987-11-30",12.8156,16.8881,9.8639,16.3277,140478.0],["1987-12-01",16.3277,17.486,14.5343,15.7673,21025.0],["1987-12-02",15.7673,16.3277,15.7673,16.3277,6485.0],["1987-12-03",16.3277,16.3277,15.1694,15.7673,8786.0],["1987-12-04",15.7673,15.7673,14.5343,14.5343,17991.0],["1987-12-07",14.5343,15.1694,13.376,14.0112,15481.0],["1987-12-08",14.0112,14.5343,14.0112,14.5343,4393.0],["1987-12-09",14.5343,15.7673,14.5343,15.7673,3870.0],["1987-12-10",15.7673,18.0464,15.1694,16.8881,20502.0],["1987-12-11",16.8881,18.0464,16.3277,16.3277,26150.0],["1987-12-14",16.3277,17.486,15.7673,16.3277,17887.0],["1987-12-15",16.3277,16.8881,15.1694,15.1694,18305.0],["1987-12-16",15.1694,15.7673,13.376,14.5343,22803.0],["1987-12-17",14.5343,14.5343,13.376,14.0112,16841.0],["1987-12-18",14.0112,14.5343,12.8156,14.0112,17050.0],["1987-12-21",14.0112,14.0112,12.8156,12.8156,9623.0],["1987-12-22",12.8156,14.0112,12.8156,14.0112,13075.0],["1987-12-23",14.0112,14.0112,13.376,13.376,12552.0],["1987-12-24",13.376,14.0112,13.376,14.0112,4812.0],["1987-12-28",14.0112,14.0112,12.8156,14.0112,8996.0],["1987-12-29",13.376,13.376,12.8156,12.8156,13807.0],["1987-12-30",12.8156,13.376,11.6573,12.8156,25627.0],["1987-12-31",12.8156,13.376,11.6573,13.376,25418.0],["1988-01-04",13.376,13.376,12.2178,12.8156,8682.0],["1988-01-05",12.8156,14.0112,12.8156,14.0112,10460.0],["1988-01-06",14.0112,15.1694,13.376,14.0112,12447.0],["1988-01-07",14.0112,15.1694,14.0112,15.1694,4393.0],["1988-01-08",15.1694,16.3277,14.5343,15.1694,8577.0],["1988-01-11",15.1694,15.1694,14.0112,14.5343,4393.0],["1988-01-12",14.5343,14.5343,14.0112,14.5343,5021.0],["1988-01-13",14.5343,14.5343,13.376,14.0112,10355.0],["1988-01-14",14.0112,14.5343,13.376,14.5343,8682.0],["1988-01-15",14.5343,14.5343,13.376,14.0112,7322.0],["1988-01-18",14.0112,14.5343,14.0112,14.0112,2824.0],["1988-01-19",14.0112,14.5343,14.0112,14.5343,3661.0],["1988-01-20",14.5343,14.5343,14.0112,14.0112,5544.0],["1988-01-21",14.0112,14.5343,14.0112,14.5343,7636.0],["1988-01-22",14.5343,14.5343,14.0112,14.0112,6381.0],["1988-01-25",14.0112,14.5343,14.0112,14.0112,13284.0],["1988-01-26",14.0112,14.0112,13.376,14.0112,8263.0],["1988-01-27",14.0112,14.0112,13.376,13.376,5753.0],["1988-01-28",13.376,14.0112,12.8156,13.376,5648.0],["1988-01-29",13.376,13.376,12.2178,13.376,17573.0],["1988-02-01",13.376,13.376,12.2178,12.8156,10983.0],["1988-02-02",12.8156,14.0112,12.2178,14.0112,7950.0],["1988-02-03",14.0112,14.0112,12.2178,12.8156,5648.0],["1988-02-04",12.8156,13.376,12.2178,12.2178,8682.0],["1988-02-05",12.8156,13.376,12.8156,13.376,5125.0],["1988-02-08",13.376,13.376,12.8156,13.376,3556.0],["1988-02-09",13.376,13.376,12.8156,12.8156,3870.0],["1988-02-10",12.8156,14.5343,12.8156,14.0112,23221.0],["1988-02-11",14.0112,14.5343,13.376,14.0112,12657.0],["1988-02-12",14.0112,14.5343,13.376,14.0112,5021.0],["1988-02-16",14.0112,14.5343,14.0112,14.0112,10146.0],["1988-02-17",14.0112,15.1694,14.0112,14.5343,8786.0],["1988-02-18",14.5343,14.5343,14.0112,14.0112,6276.0],["1988-02-19",14.0112,14.5343,13.376,14.5343,4602.0],["1988-02-22",14.5343,14.5343,13.376,14.0112,7113.0],["1988-02-23",14.0112,14.5343,13.376,13.376,6276.0],["1988-02-24",13.376,14.0112,12.8156,13.376,7113.0],["1988-02-25",13.376,13.376,12.2178,13.376,8682.0],["1988-02-26",13.376,13.376,12.2178,13.376,7113.0],["1988-02-29",13.376,13.376,12.2178,13.376,6485.0],["1988-03-01",13.376,13.376,12.8156,12.8156,3347.0],["1988-03-02",12.8156,13.376,12.8156,12.8156,5021.0],["1988-03-03",12.8156,14.0112,12.8156,14.0112,5753.0],["1988-03-04",14.0112,14.0112,12.8156,14.0112,10460.0],["1988-03-07",14.0112,14.5343,13.376,14.5343,8577.0],["1988-03-08",14.5343,14.5343,13.376,13.376,6067.0],["1988-03-09",13.376,14.0112,13.376,14.0112,3452.0],["1988-03-10",14.0112,14.0112,13.376,14.0112,5858.0],["1988-03-11",14.0112,14.0112,13.376,13.376,4707.0],["1988-03-14",13.376,14.0112,13.376,13.376,5230.0],["1988-03-15",13.376,14.0112,13.376,13.376,4289.0],["1988-03-16",13.376,14.0112,13.376,14.0112,5544.0],["1988-03-17",14.0112,14.0112,13.376,13.376,2406.0],["1988-03-18",13.376,14.0112,13.376,13.376,2720.0],["1988-03-21",13.376,14.0112,12.8156,13.376,10774.0],["1988-03-22",13.376,14.0112,12.8156,12.8156,3347.0],["1988-03-23",12.8156,14.0112,12.8156,13.376,6276.0],["1988-03-24",13.376,14.0112,13.376,14.0112,6799.0],["1988-03-25",14.0112,14.0112,13.376,14.0112,4498.0],["1988-03-28",14.0112,14.0112,13.376,14.0112,5648.0],["1988-03-29",14.0112,14.0112,13.376,13.376,9205.0],["1988-03-30",13.376,14.0112,12.8156,13.376,12029.0],["1988-03-31",13.376,14.0112,13.376,14.0112,6171.0],["1988-04-04",14.0112,14.0112,13.376,13.376,2510.0],["1988-04-05",13.376,14.0112,12.8156,12.8156,12029.0],["1988-04-06",12.8156,13.376,12.8156,12.8156,3347.0],["1988-04-07",12.8156,13.376,12.8156,13.376,3556.0],["1988-04-08",13.376,13.376,12.8156,13.376,2615.0],["1988-04-11",13.376,13.376,12.8156,13.376,3347.0],["1988-04-12",13.376,13.376,12.2178,12.2178,5230.0],["1988-04-13",12.2178,13.376,12.2178,12.8156,13912.0],["1988-04-14",12.8156,13.376,12.8156,12.8156,4393.0],["1988-04-15",12.8156,14.0112,12.8156,12.8156,7950.0],["1988-04-18",12.8156,14.0112,12.8156,14.0112,5021.0],["1988-04-19",14.0112,14.0112,13.376,13.376,7008.0],["1988-04-20",13.376,14.0112,12.8156,13.376,7531.0],["1988-04-21",13.376,14.0112,13.376,13.376,7427.0],["1988-04-22",13.376,14.0112,13.376,14.0112,6171.0],["1988-04-25",14.0112,14.0112,13.376,14.0112,8473.0],["1988-04-26",14.0112,14.0112,13.376,14.0112,2510.0],["1988-04-27",14.0112,14.0112,13.376,14.0112,5544.0],["1988-04-28",14.0112,14.5343,13.376,14.0112,22803.0],["1988-04-29",14.0112,15.1694,14.0112,15.1694,12134.0],["1988-05-02",15.1694,15.7673,14.5343,14.5343,14016.0],["1988-05-03",14.5343,15.1694,14.0112,14.5343,14435.0],["1988-05-04",14.5343,14.5343,14.0112,14.0112,6904.0],["1988-05-05",14.0112,14.5343,14.0112,14.5343,8996.0],["1988-05-06",14.5343,14.5343,13.376,14.0112,14330.0],["1988-05-09",14.0112,14.5343,14.0112,14.5343,2720.0],["1988-05-10",14.5343,14.5343,13.376,14.5343,10774.0],["1988-05-11",14.5343,14.5343,14.0112,14.5343,4602.0],["1988-05-12",14.5343,14.5343,14.0112,14.0112,1987.0],["1988-05-13",14.0112,14.5343,14.0112,14.0112,4393.0],["1988-05-16",14.0112,14.5343,13.376,14.5343,9937.0],["1988-05-17",14.5343,14.5343,14.0112,14.5343,4602.0],["1988-05-18",14.5343,14.5343,14.0112,14.2354,4498.0],["1988-05-19",14.2354,15.1694,14.0112,14.5343,15585.0],["1988-05-20",14.5343,15.1694,14.5343,14.5343,8159.0],["1988-05-23",14.5343,15.7673,14.5343,15.1694,13075.0],["1988-05-24",15.1694,16.3277,15.1694,16.3277,16527.0],["1988-05-25",16.3277,16.3277,15.1694,16.3277,17677.0],["1988-05-26",16.3277,16.3277,15.7673,16.3277,5230.0],["1988-05-27",16.3277,16.3277,15.7673,15.7673,7113.0],["1988-05-31",15.7673,16.3277,15.7673,15.7673,5962.0],["1988-06-01",15.7673,16.3277,15.7673,16.3277,12970.0],["1988-06-02",16.3277,18.6816,15.7673,17.486,26673.0],["1988-06-03",17.486,18.6816,17.486,17.486,17573.0],["1988-06-06",17.486,18.0464,16.8881,16.8881,7950.0],["1988-06-07",16.8881,17.486,16.3277,16.3277,7950.0],["1988-06-08",16.3277,16.8881,16.3277,16.3277,8368.0],["1988-06-09",16.3277,17.486,15.7673,16.8881,11506.0],["1988-06-10",16.8881,17.486,15.7673,16.8881,12970.0],["1988-06-13",16.8881,17.486,16.3277,17.1871,9309.0],["1988-06-14",17.1871,17.486,16.3277,16.3277,4812.0],["1988-06-15",16.3277,16.8881,16.3277,16.8881,1987.0],["1988-06-16",16.8881,18.0464,16.3277,17.486,5962.0],["1988-06-17",17.486,18.0464,17.1871,17.486,7322.0],["1988-06-20",17.486,18.0464,17.486,18.0464,5230.0],["1988-06-21",18.0464,18.0464,16.8881,17.486,7845.0],["1988-06-22",17.486,18.0464,16.8881,18.0464,14226.0],["1988-06-23",18.0464,18.0464,16.8881,17.1871,4184.0],["1988-06-24",17.1871,17.486,16.3277,16.6266,9519.0],["1988-06-27",16.6266,16.8881,16.3277,16.3277,3033.0],["1988-06-28",16.3277,16.8881,16.3277,16.3277,5962.0],["1988-06-29",16.3277,16.6266,15.1694,15.7673,9519.0],["1988-06-30",15.7673,16.8881,15.1694,16.3277,9414.0],["1988-07-01",16.3277,17.486,16.3277,16.8881,6485.0],["1988-07-05",16.8881,17.486,16.3277,16.3277,5753.0],["1988-07-06",16.3277,17.486,15.7673,17.486,9309.0],["1988-07-07",17.486,17.486,16.3277,16.6266,2929.0],["1988-07-08",16.6266,17.486,16.3277,16.8881,3452.0],["1988-07-11",16.8881,17.486,16.3277,16.3277,5439.0],["1988-07-12",16.3277,16.8881,16.3277,16.8881,3347.0],["1988-07-13",16.8881,16.8881,15.7673,16.3277,8577.0],["1988-07-14",16.3277,16.8881,15.7673,16.8881,6799.0],["1988-07-15",16.8881,16.8881,15.7673,16.3277,4916.0],["1988-07-18",16.3277,16.8881,15.7673,16.3277,4812.0],["1988-07-19",16.3277,16.8881,16.3277,16.8881,4393.0],["1988-07-20",16.8881,16.8881,16.3277,16.8881,3870.0],["1988-07-21",16.8881,17.486,16.3277,16.8881,5753.0],["1988-07-22",16.8881,17.1871,16.3277,16.8881,4289.0],["1988-07-25",16.8881,16.8881,16.3277,16.3277,5753.0],["1988-07-26",16.3277,16.3277,15.1694,15.7673,10146.0],["1988-07-27",15.7673,16.3277,15.1694,15.7673,5858.0],["1988-07-28",15.4683,15.4683,15.1694,15.1694,4812.0],["1988-07-29",15.1694,15.1694,14.5343,15.1694,3452.0],["1988-08-01",15.1694,15.7673,14.5343,15.1694,4079.0],["1988-08-02",15.1694,15.7673,14.5343,15.1694,5648.0],["1988-08-03",15.1694,15.1694,14.5343,14.5343,4184.0],["1988-08-04",14.5343,15.7673,14.5343,14.5343,1151.0],["1988-08-05",14.5343,15.7673,14.5343,14.5343,2510.0],["1988-08-08",14.5343,15.7673,14.5343,15.1694,3347.0],["1988-08-09",15.1694,15.1694,14.0112,14.5343,9728.0],["1988-08-10",14.5343,15.1694,14.2354,15.1694,8263.0],["1988-08-11",15.1694,15.7673,14.8332,15.7673,4707.0],["1988-08-12",15.7673,15.7673,15.1694,15.7673,3766.0],["1988-08-15",15.7673,16.8881,15.1694,16.3277,12238.0],["1988-08-16",16.3277,16.3277,15.1694,15.7673,4812.0],["1988-08-17",15.7673,15.7673,15.1694,15.1694,2929.0],["1988-08-18",15.1694,15.4683,14.5343,15.1694,7008.0],["1988-08-19",15.1694,15.4683,14.5343,15.4683,6171.0],["1988-08-22",15.4683,15.4683,14.0112,14.0112,6067.0],["1988-08-23",14.0112,15.1694,14.0112,14.0112,941.0],["1988-08-24",14.0112,15.1694,14.0112,14.5343,5439.0],["1988-08-25",14.5343,14.5343,14.0112,14.5343,2092.0],["1988-08-26",14.5343,14.5343,14.0112,14.0112,3556.0],["1988-08-29",14.0112,14.5343,14.0112,14.0112,3243.0],["1988-08-30",14.0112,14.5343,14.0112,14.2354,9728.0],["1988-08-31",14.2354,14.2354,13.376,14.0112,12343.0],["1988-09-01",14.0112,14.5343,13.6749,14.0112,5335.0],["1988-09-02",14.0112,14.5343,14.0112,14.0112,2301.0],["1988-09-06",14.0112,14.5343,13.6749,14.2354,4079.0],["1988-09-07",14.2354,14.2354,13.376,14.2354,8786.0],["1988-09-08",14.2354,14.2354,13.6749,13.6749,3975.0],["1988-09-09",13.6749,14.2354,13.6749,14.2354,14749.0],["1988-09-12",14.2354,14.2354,13.6749,14.0112,5125.0],["1988-09-13",14.0112,14.2354,13.6749,14.2354,10042.0],["1988-09-14",14.2354,14.2354,13.6749,14.2354,7636.0],["1988-09-15",14.2354,14.2354,13.376,14.0112,9519.0],["1988-09-16",14.0112,14.0112,13.6749,13.6749,4498.0],["1988-09-19",13.6749,14.0112,13.376,13.6749,6590.0],["1988-09-20",13.6749,14.0112,13.376,14.0112,6590.0],["1988-09-21",14.0112,14.0112,13.376,13.6749,5230.0],["1988-09-22",13.6749,14.0112,13.376,13.6749,6799.0],["1988-09-23",13.6749,13.6749,13.376,13.6749,3347.0],["1988-09-26",13.6749,14.0112,13.376,13.376,7531.0],["1988-09-27",13.376,13.376,12.8156,12.8156,3766.0],["1988-09-28",12.8156,14.0112,12.5167,14.0112,12657.0],["1988-09-29",14.0112,14.0112,13.376,13.376,2720.0],["1988-09-30",13.376,14.0112,13.376,13.6749,7008.0],["1988-10-03",13.6749,14.0112,12.8156,13.376,6276.0],["1988-10-04",13.376,13.376,12.8156,12.8156,5125.0],["1988-10-05",12.8156,13.0771,12.2178,12.8156,9832.0],["1988-10-06",12.8156,13.0771,12.5167,12.8156,9728.0],["1988-10-07",12.8156,13.376,12.8156,13.376,10669.0],["1988-10-10",13.376,13.376,12.8156,12.8156,4916.0],["1988-10-11",12.8156,13.0771,12.2178,12.8156,5962.0],["1988-10-12",12.8156,12.8156,11.9562,12.5167,5125.0],["1988-10-13",12.5167,12.8156,11.9562,12.8156,3033.0],["1988-10-14",12.8156,13.0771,12.2178,12.8156,3766.0],["1988-10-17",12.8156,13.376,12.8156,12.8156,4498.0],["1988-10-18",12.8156,13.376,12.8156,13.0771,5858.0],["1988-10-19",13.0771,13.376,12.8156,13.376,5125.0],["1988-10-20",13.376,14.0112,12.8156,13.376,4184.0],["1988-10-21",13.376,14.0112,13.0771,13.0771,2197.0],["1988-10-24",13.0771,13.6749,13.0771,13.376,3975.0],["1988-10-25",13.376,14.0112,13.376,13.376,6485.0],["1988-10-26",13.6749,14.0112,13.6749,14.0112,9414.0],["1988-10-27",14.0112,14.0112,13.376,13.376,3138.0],["1988-10-28",13.376,14.0112,13.376,13.6749,4498.0],["1988-10-31",13.6749,14.0112,13.6749,13.6749,2720.0],["1988-11-01",13.6749,14.0112,13.6749,13.6749,1674.0],["1988-11-02",13.6749,14.2354,13.6749,14.0112,15690.0],["1988-11-03",14.0112,14.2354,14.0112,14.0112,11506.0],["1988-11-04",14.0112,14.2354,13.376,13.6749,13598.0],["1988-11-07",13.6749,13.6749,13.376,13.6749,2929.0],["1988-11-08",13.6749,13.6749,13.376,13.6749,3138.0],["1988-11-09",13.6749,14.0112,13.376,14.0112,2197.0],["1988-11-10",13.6749,13.6749,12.8156,12.8156,5544.0],["1988-11-11",12.8156,13.376,11.9562,12.5167,3661.0],["1988-11-14",12.5167,13.376,11.9562,13.376,7531.0],["1988-11-15",13.376,13.376,13.0771,13.376,4393.0],["1988-11-16",13.376,13.6749,13.0771,13.376,7740.0],["1988-11-17",13.376,13.6749,12.8156,13.376,7217.0],["1988-11-18",13.376,13.6749,13.376,13.376,7950.0],["1988-11-21",13.376,13.6749,12.8156,12.8156,9205.0],["1988-11-22",12.8156,13.376,12.5167,12.5167,10565.0],["1988-11-23",12.5167,13.0771,12.5167,12.5167,2301.0],["1988-11-25",12.5167,13.0771,12.5167,12.8156,4289.0],["1988-11-28",12.8156,13.0771,12.5167,12.5167,4289.0],["1988-11-29",12.5167,13.0771,12.2178,12.8156,6171.0],["1988-11-30",12.8156,12.8156,12.2178,12.5167,3556.0],["1988-12-01",12.5167,13.0771,12.2178,12.8156,5439.0],["1988-12-02",12.8156,13.0771,12.2178,13.0771,3243.0],["1988-12-05",13.0771,13.0771,12.8156,13.0771,3661.0],["1988-12-06",13.0771,13.0771,12.8156,13.0771,3138.0],["1988-12-07",13.0771,13.0771,12.5167,12.5167,11192.0],["1988-12-08",12.5167,12.8156,12.2178,12.2178,5858.0],["1988-12-09",12.2178,12.8156,12.2178,12.2178,7740.0],["1988-12-12",12.2178,12.8156,12.2178,12.8156,3452.0],["1988-12-13",12.8156,12.8156,12.2178,12.5167,5544.0],["1988-12-14",12.5167,12.8156,12.2178,12.2178,4079.0],["1988-12-15",12.2178,12.5167,11.9562,12.2178,19246.0],["1988-12-16",12.2178,12.2178,11.6573,11.6573,8473.0],["1988-12-19",11.6573,12.5167,11.6573,12.2178,8159.0],["1988-12-20",12.2178,12.2178,11.9562,12.2178,4498.0],["1988-12-21",12.2178,12.2178,11.6573,11.9562,21652.0],["1988-12-22",11.9562,12.2178,11.9562,11.9562,11297.0],["1988-12-23",11.9562,12.2178,11.9562,11.9562,4289.0],["1988-12-27",11.9562,12.2178,11.9562,11.9562,3870.0],["1988-12-28",11.9562,12.2178,11.9562,11.9562,5962.0],["1988-12-29",11.9562,12.2178,11.9562,11.9562,16631.0],["1988-12-30",11.9562,12.2178,11.9562,11.9562,19769.0],["1989-01-03",11.9562,12.2178,11.9562,12.2178,3975.0],["1989-01-04",12.2178,12.2178,11.9562,11.9562,3556.0],["1989-01-05",11.9562,12.2178,11.9562,11.9562,941.0],["1989-01-06",11.9562,12.5167,11.9562,12.2178,8577.0],["1989-01-09",12.2178,12.5167,11.9562,11.9562,5335.0],["1989-01-10",11.9562,12.2178,11.6573,11.9562,2720.0],["1989-01-11",11.9562,12.2178,11.6573,11.9562,6904.0],["1989-01-12",11.9562,11.9562,11.6573,11.9562,4916.0],["1989-01-13",11.9562,11.9562,11.6573,11.9562,4289.0],["1989-01-16",11.9562,11.9562,11.6573,11.9562,1674.0],["1989-01-17",11.9562,11.9562,11.3584,11.9562,17782.0],["1989-01-18",11.9562,11.9562,11.6573,11.6573,3870.0],["1989-01-19",11.6573,11.9562,11.3584,11.6573,9937.0],["1989-01-20",11.6573,12.2178,11.3584,11.9562,21129.0],["1989-01-23",11.9562,13.0771,11.9562,13.0771,36192.0],["1989-01-24",13.0771,13.0771,12.5167,12.5167,1778.0],["1989-01-25",12.5167,13.0771,12.5167,12.8156,8159.0],["1989-01-26",12.8156,13.0771,12.5167,12.8156,15272.0],["1989-01-27",12.8156,13.0771,12.2178,12.2178,11192.0],["1989-01-30",12.5167,12.8156,12.5167,12.8156,23012.0],["1989-01-31",12.8156,12.8156,12.2178,12.5167,5753.0],["1989-02-01",12.5167,12.8156,12.2178,12.5167,2406.0],["1989-02-02",12.5167,12.5167,12.2178,12.5167,5335.0],["1989-02-03",12.5167,15.1694,12.2178,12.5167,6590.0],["1989-02-06",12.5167,12.5167,12.2178,12.5167,9519.0],["1989-02-07",12.5167,12.8156,12.2178,12.2178,3975.0],["1989-02-08",12.2178,12.8156,12.2178,12.5167,13180.0],["1989-02-09",12.5167,12.8156,12.5167,12.5167,8263.0],["1989-02-10",12.5167,12.8156,12.2178,12.2178,6904.0],["1989-02-13",12.2178,12.5167,11.9562,12.2178,10146.0],["1989-02-14",12.2178,12.2178,11.9562,12.2178,5230.0],["1989-02-15",12.2178,12.2178,11.9562,12.2178,4707.0],["1989-02-16",12.2178,12.2178,11.6573,11.9562,2615.0],["1989-02-17",11.9562,12.2178,11.6573,12.2178,10251.0],["1989-02-21",12.2178,12.5167,11.9562,12.2178,8996.0],["1989-02-22",12.2178,12.2178,11.9562,12.2178,1883.0],["1989-02-23",12.2178,12.2178,11.6573,11.9562,4393.0],["1989-02-24",12.2178,12.5167,12.2178,12.2178,5125.0],["1989-02-27",12.2178,12.8156,12.2178,12.8156,5230.0],["1989-02-28",12.8156,12.8156,12.2178,12.5167,3975.0],["1989-03-01",12.5167,12.8156,12.2178,12.2178,2615.0],["1989-03-02",12.2178,12.5167,12.2178,12.2178,3870.0],["1989-03-03",12.5167,12.8156,12.5167,12.5167,523.0],["1989-03-06",12.5167,12.8156,12.5167,12.5167,4602.0],["1989-03-07",12.5167,12.8156,12.2178,12.2178,4393.0],["1989-03-08",12.2178,12.5167,12.2178,12.2178,1778.0],["1989-03-09",12.2178,12.5167,12.2178,12.2178,3033.0],["1989-03-10",12.2178,12.5167,12.2178,12.5167,2092.0],["1989-03-13",12.5167,12.5167,12.2178,12.5167,3661.0],["1989-03-14",12.5167,12.5167,12.2178,12.2178,14958.0],["1989-03-15",12.2178,12.8156,12.2178,12.5167,8368.0],["1989-03-16",12.5167,12.8156,12.5167,12.5167,3556.0],["1989-03-17",12.5167,13.376,12.5167,12.5167,12761.0],["1989-03-20",12.5167,13.0771,12.2178,12.5167,8577.0],["1989-03-21",12.5167,13.0771,12.5167,12.5167,5962.0],["1989-03-22",12.5167,13.0771,12.5167,12.8156,6171.0],["1989-03-23",12.8156,13.0771,12.2178,12.5167,8054.0],["1989-03-27",12.5167,12.8156,12.2178,12.5167,3556.0],["1989-03-28",12.5167,12.8156,12.2178,12.5167,1987.0],["1989-03-29",12.5167,12.5167,12.2178,12.5167,8996.0],["1989-03-30",12.5167,12.5167,12.2178,12.2178,1883.0],["1989-03-31",12.2178,12.5167,12.2178,12.2178,3033.0],["1989-04-03",12.2178,12.5167,12.2178,12.2178,1987.0],["1989-04-04",12.2178,12.5167,11.9562,12.2178,6381.0],["1989-04-05",12.2178,12.2178,11.6573,11.6573,5648.0],["1989-04-06",11.6573,12.2178,11.6573,12.2178,2092.0],["1989-04-07",11.9562,11.9562,11.6573,11.6573,5230.0],["1989-04-10",11.6573,11.9562,11.6573,11.6573,3452.0],["1989-04-11",11.6573,11.9562,11.3584,11.9562,11820.0],["1989-04-12",11.6573,11.6573,11.3584,11.6573,6381.0],["1989-04-13",11.6573,11.6573,11.3584,11.6573,9623.0],["1989-04-14",11.6573,11.6573,11.3584,11.6573,3452.0],["1989-04-17",11.6573,11.6573,11.3584,11.6573,6171.0],["1989-04-18",11.6573,11.6573,11.3584,11.3584,2406.0],["1989-04-19",11.3584,11.6573,11.3584,11.6573,1046.0],["1989-04-20",11.6573,11.6573,11.3584,11.3584,8891.0],["1989-04-21",11.3584,11.6573,11.3584,11.3584,9519.0],["1989-04-24",11.3584,11.6573,11.3584,11.3584,3347.0],["1989-04-25",11.3584,11.6573,11.3584,11.6573,3138.0],["1989-04-26",11.6573,11.6573,11.3584,11.6573,4184.0],["1989-04-27",11.6573,11.6573,11.3584,11.6573,1883.0],["1989-04-28",11.6573,11.6573,11.3584,11.3584,6171.0],["1989-05-01",11.3584,11.6573,11.0969,11.3584,5021.0],["1989-05-02",11.3584,11.3584,11.0969,11.3584,1778.0],["1989-05-03",11.3584,11.3584,11.0969,11.3584,2615.0],["1989-05-04",11.3584,11.3584,11.0969,11.3584,5962.0],["1989-05-05",11.0969,11.0969,10.499,10.499,4812.0],["1989-05-08",10.499,10.798,10.499,10.499,13598.0],["1989-05-09",10.499,11.0969,10.1628,11.0969,12134.0],["1989-05-10",11.0969,11.0969,10.499,11.0969,2092.0],["1989-05-11",11.0969,11.0969,10.499,11.0969,2720.0],["1989-05-12",10.798,10.798,10.499,10.499,1883.0],["1989-05-15",10.499,10.798,10.1628,10.499,11297.0],["1989-05-16",10.499,10.499,9.8639,10.1628,7845.0],["1989-05-17",9.8639,9.8639,9.3408,9.565,10251.0],["1989-05-18",9.565,9.8639,9.3408,9.8639,7113.0],["1989-05-19",9.8639,9.8639,9.3408,9.565,10669.0],["1989-05-22",9.565,9.8639,9.3408,9.565,6694.0],["1989-05-23",9.565,9.8639,9.3408,9.8639,4498.0],["1989-05-24",9.8639,9.8639,9.3408,9.565,7008.0],["1989-05-25",9.565,9.8639,9.3408,9.8639,3033.0],["1989-05-26",9.8639,9.8639,9.3408,9.3408,2824.0],["1989-05-30",9.3408,9.565,9.3408,9.565,3975.0],["1989-05-31",9.565,9.565,9.3408,9.565,4184.0],["1989-06-01",9.565,9.565,9.3408,9.3408,2615.0],["1989-06-02",9.3408,9.565,9.3408,9.565,2824.0],["1989-06-05",9.565,9.565,9.3408,9.3408,6799.0],["1989-06-06",9.3408,10.1628,9.3408,10.1628,19351.0],["1989-06-07",10.1628,10.499,9.565,9.565,20920.0],["1989-06-08",9.565,10.499,9.565,9.565,2824.0],["1989-06-09",9.565,10.1628,9.565,9.565,6067.0],["1989-06-12",9.8639,10.1628,9.8639,10.1628,5230.0],["1989-06-13",10.1628,10.1628,9.8639,9.8639,6381.0],["1989-06-14",9.8639,9.8639,9.8639,9.8639,1360.0],["1989-06-15",9.8639,10.1628,9.565,9.8639,16841.0],["1989-06-16",9.8639,10.1628,9.8639,9.8639,4498.0],["1989-06-19",9.8639,10.1628,9.8639,9.8639,1255.0],["1989-06-20",9.8639,10.1628,9.8639,9.8639,7113.0],["1989-06-21",9.8639,10.1628,9.565,9.8639,11297.0],["1989-06-22",9.8639,9.8639,9.565,9.565,2092.0],["1989-06-23",9.565,9.8639,9.565,9.8639,5753.0],["1989-06-26",9.8639,9.8639,9.565,9.8639,1987.0],["1989-06-27",9.8639,9.8639,9.565,9.8639,2510.0],["1989-06-28",9.8639,9.8639,9.3408,9.565,11297.0],["1989-06-29",9.565,9.565,9.3408,9.565,17050.0],["1989-06-30",9.565,9.565,9.3408,9.565,27091.0],["1989-07-03",9.565,9.565,9.3408,9.565,7217.0],["1989-07-05",9.565,9.8639,9.3408,9.565,9623.0],["1989-07-06",9.565,9.8639,9.565,9.565,14435.0],["1989-07-07",9.565,9.8639,9.565,9.565,2824.0],["1989-07-10",9.565,9.8639,9.565,9.565,3033.0],["1989-07-11",9.565,9.8639,9.565,9.565,1883.0],["1989-07-12",9.565,9.8639,9.565,9.565,628.0],["1989-07-13",9.565,9.8639,9.565,9.565,5439.0],["1989-07-14",9.565,9.8639,9.565,9.565,6799.0],["1989-07-17",9.565,10.798,9.565,9.565,1674.0],["1989-07-18",9.565,9.8639,9.565,9.565,15062.0],["1989-07-19",9.565,9.8639,9.3408,9.565,15376.0],["1989-07-20",9.565,9.8639,9.3408,9.565,3452.0],["1989-07-21",9.565,9.8639,9.3408,9.8639,5439.0],["1989-07-24",9.565,9.565,9.3408,9.565,5753.0],["1989-07-25",9.565,9.565,9.3408,9.565,3138.0],["1989-07-26",9.565,9.565,9.3408,9.565,2510.0],["1989-07-27",9.565,9.8639,9.3408,9.8639,7531.0],["1989-07-28",9.8639,9.8639,9.3408,9.3408,3766.0],["1989-07-31",9.3408,9.8639,9.3408,9.565,1464.0],["1989-08-01",9.565,9.8639,9.3408,9.3408,3138.0],["1989-08-02",9.3408,10.1628,9.3408,9.565,10042.0],["1989-08-03",9.565,10.1628,9.565,9.565,1569.0],["1989-08-04",9.565,10.1628,9.565,9.565,3870.0],["1989-08-07",9.565,9.8639,9.565,9.8639,4079.0],["1989-08-08",9.8639,9.8639,9.565,9.8639,3347.0],["1989-08-09",9.8639,9.8639,9.565,9.565,3766.0],["1989-08-10",9.565,9.8639,9.3408,9.565,1987.0],["1989-08-11",9.565,9.8639,9.3408,9.565,2092.0],["1989-08-14",9.565,9.8639,9.3408,9.565,1883.0],["1989-08-15",9.565,9.8639,9.565,9.8639,3870.0],["1989-08-16",9.8639,9.8639,9.565,9.565,7950.0],["1989-08-17",9.565,9.8639,9.565,9.565,837.0],["1989-08-18",9.565,9.8639,9.3408,9.8639,4498.0],["1989-08-21",9.8639,9.8639,9.565,9.8639,1987.0],["1989-08-22",9.8639,9.8639,9.565,9.8639,1883.0],["1989-08-23",9.8639,9.8639,9.565,9.8639,3556.0],["1989-08-24",9.8639,9.8639,9.565,9.565,837.0],["1989-08-25",9.565,9.8639,9.565,9.8639,4602.0],["1989-08-28",9.8639,10.1628,9.565,9.8639,15376.0],["1989-08-29",9.8639,10.1628,9.565,9.565,3138.0],["1989-08-30",9.565,9.8639,9.565,9.565,1464.0],["1989-08-31",9.565,10.1628,9.565,9.8639,2720.0],["1989-09-01",9.8639,9.8639,9.565,9.565,3138.0],["1989-09-05",9.8639,10.1628,9.8639,9.8639,4707.0],["1989-09-06",9.8639,10.1628,9.8639,9.8639,1987.0],["1989-09-07",9.8639,10.1628,9.8639,9.8639,1987.0],["1989-09-08",9.8639,10.1628,9.565,10.1628,1883.0],["1989-09-11",10.1628,10.1628,9.565,9.8639,2301.0],["1989-09-12",9.8639,9.8639,9.565,9.8639,5021.0],["1989-09-13",9.8639,9.8639,9.565,9.8639,3452.0],["1989-09-14",9.8639,9.8639,9.565,9.8639,3347.0],["1989-09-15",9.8639,9.8639,9.565,9.565,3138.0],["1989-09-18",9.565,9.8639,9.565,9.565,941.0],["1989-09-19",9.565,9.8639,9.565,9.565,2720.0],["1989-09-20",9.565,9.8639,9.3408,9.565,3556.0],["1989-09-21",9.565,9.8639,9.3408,9.8639,2197.0],["1989-09-22",9.8639,9.8639,9.3408,9.565,5335.0],["1989-09-25",9.565,9.8639,9.565,9.8639,4079.0],["1989-09-26",9.8639,9.8639,9.565,9.565,1883.0],["1989-09-27",9.565,9.8639,9.565,9.565,1569.0],["1989-09-28",9.565,9.8639,9.565,9.565,1151.0],["1989-09-29",9.565,9.8639,9.565,9.8639,2197.0],["1989-10-02",9.8639,9.8639,9.565,9.565,2929.0],["1989-10-03",9.565,9.8639,9.565,9.565,1569.0],["1989-10-04",9.565,9.8639,9.565,9.565,6799.0],["1989-10-05",9.565,9.8639,9.565,9.8639,5021.0],["1989-10-06",9.8639,9.8639,9.565,9.565,1883.0],["1989-10-09",9.565,9.8639,9.565,9.565,5021.0],["1989-10-10",9.565,9.8639,9.3408,9.565,10878.0],["1989-10-11",9.565,9.565,9.3408,9.565,1883.0],["1989-10-12",9.565,9.8639,9.3408,9.565,9937.0],["1989-10-13",9.565,9.8639,9.3408,9.565,4184.0],["1989-10-16",9.565,9.8639,9.3408,9.8639,2720.0],["1989-10-17",9.8639,9.8639,9.565,9.565,2720.0],["1989-10-18",9.565,9.8639,9.565,9.565,1151.0],["1989-10-19",9.565,9.8639,9.3408,9.3408,6590.0],["1989-10-20",9.3408,9.565,9.3408,9.3408,4079.0],["1989-10-23",9.3408,9.565,9.3408,9.565,3243.0],["1989-10-24",9.565,9.565,9.3408,9.565,5335.0],["1989-10-25",9.565,9.565,9.3408,9.565,3975.0],["1989-10-26",9.565,9.8639,9.3408,9.8639,8054.0],["1989-10-27",9.8639,10.1628,9.565,9.565,15062.0],["1989-10-30",9.8639,11.0969,9.8639,10.798,23744.0],["1989-10-31",10.798,10.798,10.499,10.499,5021.0],["1989-11-01",10.499,12.2178,10.499,12.2178,26882.0],["1989-11-02",12.2178,13.376,11.6573,13.376,23535.0],["1989-11-03",13.376,14.2354,13.0771,14.0112,24058.0],["1989-11-06",14.0112,16.0288,13.6749,15.7673,48221.0],["1989-11-07",15.7673,17.486,15.4683,15.7673,50522.0],["1989-11-08",15.7673,16.3277,14.8332,16.3277,42049.0],["1989-11-09",16.3277,16.3277,15.1694,15.4683,13284.0],["1989-11-10",15.4683,15.7673,14.5343,15.1694,17364.0],["1989-11-13",15.1694,16.0288,15.1694,15.7673,20083.0],["1989-11-14",15.7673,16.0288,15.1694,15.7673,20397.0],["1989-11-15",15.7673,15.7673,15.4683,15.4683,26045.0],["1989-11-16",15.4683,15.4683,14.8332,15.1694,8263.0],["1989-11-17",15.1694,15.1694,14.8332,14.8332,5962.0],["1989-11-20",14.8332,15.7673,14.8332,15.1694,14016.0],["1989-11-21",15.4683,16.3277,15.4683,16.0288,24163.0],["1989-11-22",16.0288,17.486,16.0288,17.486,50836.0],["1989-11-24",17.486,17.7475,17.1871,17.486,24372.0],["1989-11-27",17.486,17.486,16.3277,16.3277,24372.0],["1989-11-28",16.3277,16.3277,15.1694,15.1694,70187.0],["1989-11-29",15.1694,15.4683,14.2354,15.4683,15272.0],["1989-11-30",15.4683,16.3277,14.5343,15.1694,19037.0],["1989-12-01",15.1694,15.7673,15.1694,15.7673,36505.0],["1989-12-04",15.7673,15.7673,14.0112,14.2354,19142.0],["1989-12-05",14.2354,14.2354,13.6749,14.0112,11611.0],["1989-12-06",14.0112,15.1694,13.6749,14.2354,14958.0],["1989-12-07",14.2354,14.8332,14.2354,14.8332,8054.0],["1989-12-08",14.8332,15.7673,14.5343,15.7673,22280.0],["1989-12-11",15.7673,16.6266,15.4683,16.3277,30439.0],["1989-12-12",16.3277,17.1871,15.7673,16.3277,20711.0],["1989-12-13",16.3277,16.3277,15.1694,15.1694,10251.0],["1989-12-14",15.1694,15.7673,15.1694,15.4683,5335.0],["1989-12-15",15.4683,16.0288,15.1694,15.7673,8473.0],["1989-12-18",15.7673,15.7673,15.1694,15.7673,10878.0],["1989-12-19",15.7673,15.7673,14.5343,15.1694,11088.0],["1989-12-20",15.1694,15.4683,14.8332,14.8332,11715.0],["1989-12-21",14.8332,15.1694,14.5343,15.1694,5753.0],["1989-12-22",15.1694,15.1694,14.5343,14.5343,1778.0],["1989-12-26",14.5343,14.5343,14.0112,14.5343,3556.0],["1989-12-27",14.5343,14.5343,14.0112,14.5343,5648.0],["1989-12-28",14.0112,14.0112,12.2178,13.376,10355.0],["1989-12-29",13.376,14.2354,12.2178,13.6749,14121.0],["1990-01-02",13.6749,14.0112,13.0771,13.376,5125.0],["1990-01-03",13.376,14.0112,12.8156,13.376,7322.0],["1990-01-04",13.376,13.6749,13.0771,13.0771,6067.0],["1990-01-05",13.376,14.0112,13.376,13.6749,7427.0],["1990-01-08",13.6749,14.2354,13.6749,13.6749,4498.0],["1990-01-09",13.6749,14.2354,13.376,14.0112,11297.0],["1990-01-10",14.2354,16.3277,14.2354,15.7673,19665.0],["1990-01-11",15.7673,16.8881,15.1694,16.8881,21966.0],["1990-01-12",16.8881,17.1871,15.7673,16.0288,19246.0],["1990-01-15",16.0288,16.6266,15.7673,16.0288,8891.0],["1990-01-16",16.0288,16.6266,15.1694,15.7673,6067.0],["1990-01-17",15.7673,16.6266,15.1694,16.0288,6799.0],["1990-01-18",16.0288,16.3277,15.1694,15.1694,10565.0],["1990-01-19",15.1694,15.7673,15.1694,15.1694,11611.0],["1990-01-22",15.1694,15.4683,14.5343,15.1694,9100.0],["1990-01-23",15.1694,15.4683,14.5343,15.1694,22280.0],["1990-01-24",15.1694,15.7673,15.1694,15.4683,5962.0],["1990-01-25",15.4683,15.4683,14.8332,15.1694,4393.0],["1990-01-26",15.1694,15.4683,14.0112,14.2354,30439.0],["1990-01-29",14.2354,14.5343,14.2354,14.5343,4707.0],["1990-01-30",14.5343,14.5343,13.376,13.6749,9728.0],["1990-01-31",13.6749,14.0112,12.8156,13.0771,13598.0],["1990-02-01",13.0771,13.376,12.2178,12.8156,12761.0],["1990-02-02",12.8156,12.8156,11.6573,12.5167,7845.0],["1990-02-05",12.5167,16.8881,12.2178,13.0771,12343.0],["1990-02-06",13.0771,13.376,12.8156,13.376,7950.0],["1990-02-07",13.376,13.376,12.8156,13.0771,6067.0],["1990-02-08",13.0771,13.376,12.5167,13.376,7427.0],["1990-02-09",13.376,13.376,12.8156,12.8156,4393.0],["1990-02-12",12.8156,13.376,12.8156,12.8156,3766.0],["1990-02-13",12.8156,13.376,12.8156,12.8156,7217.0],["1990-02-14",12.8156,13.376,12.8156,12.8156,4707.0],["1990-02-15",12.8156,13.0771,12.8156,12.8156,5230.0],["1990-02-16",12.8156,13.376,12.8156,12.8156,13075.0],["1990-02-20",11.6573,11.6573,4.0352,4.6704,63074.0],["1990-02-21",4.6704,6.688,3.7363,6.4265,91839.0],["1990-02-22",6.4265,7.5474,6.1276,7.2858,57216.0],["1990-02-23",6.9869,6.9869,6.1276,6.688,30752.0],["1990-02-26",6.688,6.688,5.1935,5.8287,59936.0],["1990-02-27",5.8287,6.1276,5.1935,5.4924,11401.0],["1990-02-28",5.4924,6.1276,5.1935,5.8287,15585.0],["1990-03-01",5.8287,6.1276,5.1935,6.1276,23430.0],["1990-03-02",6.1276,6.4265,5.4924,6.4265,33995.0],["1990-03-05",6.4265,8.1452,6.4265,7.8463,50208.0],["1990-03-06",7.8463,8.4067,7.5474,8.1452,26255.0],["1990-03-07",8.1452,8.7056,7.8463,7.8463,18305.0],["1990-03-08",7.8463,8.1452,7.2858,7.8463,12657.0],["1990-03-09",7.8463,8.1452,7.2858,7.8463,13180.0],["1990-03-12",7.8463,7.8463,7.2858,7.2858,10565.0],["1990-03-13",7.2858,7.5474,6.9869,7.5474,4602.0],["1990-03-14",7.5474,7.5474,6.9869,7.2858,4812.0],["1990-03-15",7.2858,7.5474,6.9869,7.5474,7113.0],["1990-03-16",7.5474,7.5474,6.9869,7.2858,7427.0],["1990-03-19",7.2858,7.5474,6.9869,7.2858,13284.0],["1990-03-20",7.2858,7.2858,6.688,6.9869,5858.0],["1990-03-21",6.9869,6.9869,6.4265,6.9869,3556.0],["1990-03-22",6.688,6.688,6.4265,6.4265,3243.0],["1990-03-23",6.4265,6.9869,6.4265,6.4265,9100.0],["1990-03-26",6.4265,6.688,5.8287,6.1276,11506.0],["1990-03-27",6.1276,6.9869,6.1276,6.9869,5021.0],["1990-03-28",6.9869,7.2858,6.688,6.688,2406.0],["1990-03-29",6.688,7.2858,6.688,6.688,5858.0],["1990-03-30",6.688,7.2858,6.4265,6.9869,12447.0],["1990-04-02",6.9869,7.2858,6.4265,6.688,8891.0],["1990-04-03",6.9869,7.8463,6.9869,6.9869,12761.0],["1990-04-04",6.9869,7.5474,6.9869,7.2858,4289.0],["1990-04-05",7.2858,7.5474,6.4265,6.9869,18828.0],["1990-04-06",6.9869,6.9869,6.4265,6.4265,2510.0],["1990-04-09",6.4265,6.9869,6.4265,6.688,8054.0],["1990-04-10",6.4265,6.4265,5.8287,6.4265,5858.0],["1990-04-11",6.4265,6.9869,5.4924,6.9869,12761.0],["1990-04-12",6.688,6.688,6.1276,6.688,3033.0],["1990-04-16",6.688,6.688,6.1276,6.4265,4289.0],["1990-04-17",6.4265,6.688,5.8287,6.4265,5858.0],["1990-04-18",6.4265,6.4265,5.8287,6.1276,5753.0],["1990-04-19",6.1276,6.688,6.1276,6.4265,10460.0],["1990-04-20",6.4265,6.688,6.1276,6.688,3452.0],["1990-04-23",6.4265,6.4265,6.1276,6.4265,3452.0],["1990-04-24",6.4265,6.4265,6.1276,6.1276,2092.0],["1990-04-25",6.1276,6.4265,5.4924,5.8287,5335.0],["1990-04-26",5.8287,6.1276,5.4924,6.1276,5439.0],["1990-04-27",6.1276,6.1276,5.8287,6.1276,2406.0],["1990-04-30",5.8287,5.8287,5.4924,5.4924,1464.0],["1990-05-01",5.4924,6.1276,5.4924,6.1276,7636.0],["1990-05-02",5.8287,5.8287,5.1935,5.8287,2092.0],["1990-05-03",5.8287,5.8287,4.6704,5.4924,10251.0],["1990-05-04",5.4924,5.8287,4.6704,5.1935,3975.0],["1990-05-07",5.1935,5.8287,4.6704,5.8287,1255.0],["1990-05-08",5.8287,5.8287,4.6704,5.4924,2197.0],["1990-05-09",5.4924,5.8287,5.1935,5.8287,7740.0],["1990-05-10",5.8287,5.8287,5.1935,5.8287,6590.0],["1990-05-11",5.8287,5.8287,4.8946,4.8946,9728.0],["1990-05-14",4.8946,5.1935,4.8946,4.8946,2510.0],["1990-05-15",4.8946,5.1935,4.8946,5.1935,4602.0],["1990-05-16",5.1935,5.4924,4.8946,4.8946,4916.0],["1990-05-17",4.8946,5.4924,4.8946,5.1935,2301.0],["1990-05-18",5.1935,5.1935,4.8946,5.1935,1360.0],["1990-05-21",5.1935,5.8287,4.8946,5.8287,20502.0],["1990-05-22",5.8287,6.4265,5.4924,5.8287,8473.0],["1990-05-23",5.8287,6.1276,5.1935,5.8287,8159.0],["1990-05-24",5.8287,6.1276,4.8946,4.8946,8996.0],["1990-05-25",4.8946,5.8287,4.8946,5.8287,1569.0],["1990-05-29",5.4924,5.4924,4.8946,5.4924,2301.0],["1990-05-30",5.4924,5.4924,4.6704,4.6704,7008.0],["1990-05-31",4.8946,5.8287,4.8946,5.8287,3347.0],["1990-06-01",5.8287,5.8287,4.6704,5.4924,6276.0],["1990-06-04",5.4924,5.8287,4.8946,5.8287,2720.0],["1990-06-05",5.8287,5.8287,4.8946,5.8287,2929.0],["1990-06-06",5.4924,5.4924,4.6704,4.6704,10251.0],["1990-06-07",4.6704,5.1935,4.6704,5.1935,19037.0],["1990-06-08",4.8946,4.8946,4.6704,4.8946,3870.0],["1990-06-11",4.8946,5.1935,4.6704,4.8946,2720.0],["1990-06-12",4.8946,5.1935,4.6704,4.6704,2615.0],["1990-06-13",4.6704,4.8946,4.3341,4.6704,48116.0],["1990-06-14",4.6704,4.8946,4.3341,4.8946,35564.0],["1990-06-15",4.8946,4.8946,4.6704,4.8946,19456.0],["1990-06-18",4.8946,5.1935,4.8946,4.8946,5230.0],["1990-06-19",4.8946,5.1935,4.6704,4.6704,2615.0],["1990-06-20",4.6704,4.8946,4.6704,4.8946,8159.0],["1990-06-21",4.8946,5.1935,4.6704,5.1935,3975.0],["1990-06-22",5.1935,5.1935,4.6704,4.8946,18514.0],["1990-06-25",4.8946,5.1935,4.6704,5.1935,3556.0],["1990-06-26",5.1935,5.1935,4.6704,5.1935,523.0],["1990-06-27",5.1935,5.1935,4.6704,5.1935,1778.0],["1990-06-28",5.1935,5.1935,4.6704,4.8946,8159.0],["1990-06-29",4.8946,5.8287,4.8946,5.1935,6694.0],["1990-07-02",5.4924,5.8287,5.4924,5.8287,5021.0],["1990-07-03",5.8287,5.8287,5.1935,5.8287,5858.0],["1990-07-05",5.8287,5.8287,5.1935,5.8287,732.0],["1990-07-06",5.8287,5.8287,4.8946,5.1935,2406.0],["1990-07-09",5.1935,5.4924,4.6704,4.6704,5125.0],["1990-07-10",4.6704,5.1935,4.6704,4.6704,5230.0],["1990-07-11",4.6704,5.1935,4.6704,4.6704,12761.0],["1990-07-12",4.6704,5.1935,4.6704,5.1935,3870.0],["1990-07-13",5.1935,5.1935,4.8946,5.1935,9728.0],["1990-07-16",5.1935,5.8287,4.8946,4.8946,4916.0],["1990-07-17",4.8946,4.8946,4.3341,4.3341,8891.0],["1990-07-18",4.3341,4.8946,4.3341,4.6704,12970.0],["1990-07-19",4.6704,4.6704,4.3341,4.6704,7845.0],["1990-07-20",4.6704,4.8946,4.3341,4.6704,16213.0],["1990-07-23",4.6704,4.8946,4.6704,4.8946,12343.0],["1990-07-24",4.8946,4.8946,4.3341,4.6704,10983.0],["1990-07-25",4.6704,5.1935,4.3341,4.8946,13075.0],["1990-07-26",4.8946,5.1935,4.6704,4.6704,732.0],["1990-07-27",4.6704,5.4924,4.6704,5.4924,5125.0],["1990-07-30",5.4924,5.4924,5.1935,5.1935,1255.0],["1990-07-31",5.4924,6.1276,5.4924,5.4924,13598.0],["1990-08-01",5.4924,6.1276,5.4924,6.1276,3452.0],["1990-08-02",6.1276,6.1276,5.1935,5.1935,58994.0],["1990-08-03",5.1935,5.4924,4.6704,4.8946,18828.0],["1990-08-06",4.8946,5.4924,4.6704,4.6704,13493.0],["1990-08-07",4.6704,4.8946,4.6704,4.6704,2406.0],["1990-08-08",4.6704,4.8946,4.3341,4.3341,10669.0],["1990-08-09",4.3341,4.8946,4.3341,4.6704,9100.0],["1990-08-10",4.6704,4.8946,4.0352,4.8946,8263.0],["1990-08-13",4.8946,5.1935,4.3341,4.6704,10878.0],["1990-08-14",4.6704,5.1935,4.6704,5.1935,3033.0],["1990-08-15",5.1935,5.1935,4.6704,5.1935,5335.0],["1990-08-16",5.1935,5.1935,4.6704,4.6704,4393.0],["1990-08-17",4.6704,4.8946,4.0352,4.0352,19037.0],["1990-08-20",4.0352,4.8946,4.0352,4.0352,3870.0],["1990-08-21",4.0352,4.8946,4.0352,4.6704,12866.0],["1990-08-22",4.6704,4.8946,4.3341,4.6704,2929.0],["1990-08-23",4.6704,4.8946,4.3341,4.8946,6276.0],["1990-08-24",4.8946,4.8946,4.3341,4.8946,1360.0],["1990-08-27",4.8946,4.8946,4.3341,4.8946,14330.0],["1990-08-28",4.8946,4.8946,4.3341,4.3341,1883.0],["1990-08-29",4.3341,4.6704,4.0352,4.6704,1674.0],["1990-08-30",4.6704,4.6704,4.0352,4.0352,1987.0],["1990-08-31",4.0352,4.6704,4.0352,4.0352,16422.0],["1990-09-04",4.0352,4.3341,4.0352,4.0352,41212.0],["1990-09-05",4.0352,4.0352,3.7363,3.7363,11715.0],["1990-09-06",3.7363,4.0352,3.1759,3.7363,11611.0],["1990-09-07",3.7363,3.7363,3.1759,3.7363,1046.0],["1990-09-10",3.4748,3.4748,2.877,2.877,17259.0],["1990-09-11",2.877,3.1759,2.877,2.877,8368.0],["1990-09-12",2.877,3.4748,2.877,3.1759,15167.0],["1990-09-13",3.1759,4.0352,3.1759,3.1759,9100.0],["1990-09-14",3.1759,4.0352,2.877,3.4748,3870.0],["1990-09-17",3.4748,3.4748,2.877,3.4748,4812.0],["1990-09-18",3.4748,3.4748,2.877,3.4748,14644.0],["1990-09-19",3.4748,3.4748,3.1759,3.1759,2406.0],["1990-09-20",3.1759,3.4748,2.877,3.4748,6590.0],["1990-09-21",3.4748,3.7363,2.877,3.7363,5962.0],["1990-09-24",3.7363,4.3341,3.1759,4.3341,8891.0],["1990-09-25",4.3341,4.3341,3.4748,4.3341,8682.0],["1990-09-26",4.3341,4.3341,3.7363,4.3341,941.0],["1990-09-27",4.3341,4.3341,3.7363,3.7363,3452.0],["1990-09-28",3.7363,4.6704,3.7363,4.6704,5230.0],["1990-10-01",4.6704,4.6704,3.4748,3.4748,4916.0],["1990-10-02",3.7363,4.3341,3.7363,4.3341,1360.0],["1990-10-03",4.3341,4.3341,3.7363,4.3341,209.0],["1990-10-04",4.3341,4.6704,3.7363,3.7363,6276.0],["1990-10-05",3.7363,4.3341,3.7363,3.7363,4184.0],["1990-10-08",3.7363,4.3341,3.7363,3.7363,2406.0],["1990-10-09",3.7363,4.3341,3.7363,3.7363,3347.0],["1990-10-10",3.7363,4.0352,3.7363,4.0352,1360.0],["1990-10-11",4.0352,4.0352,3.4748,3.4748,4707.0],["1990-10-12",3.4748,3.7363,2.877,3.7363,6485.0],["1990-10-15",2.877,2.877,2.877,2.877,732.0],["1990-10-16",2.877,3.4748,2.877,2.877,1464.0],["1990-10-17",2.877,3.4748,2.877,2.877,2824.0],["1990-10-18",2.877,3.4748,2.877,2.877,4393.0],["1990-10-19",2.877,3.7363,2.877,2.877,1778.0],["1990-10-22",2.877,3.7363,2.877,2.877,628.0],["1990-10-23",2.877,3.7363,2.877,2.877,3243.0],["1990-10-24",2.877,3.4748,2.6154,2.877,8368.0],["1990-10-25",2.877,3.4748,2.6154,3.4748,3138.0],["1990-10-26",3.4748,3.4748,2.3165,2.877,7740.0],["1990-10-29",2.877,2.877,2.6154,2.877,3347.0],["1990-10-30",2.877,2.877,2.6154,2.6154,1360.0],["1990-10-31",2.6154,2.877,2.3165,2.3165,1883.0],["1990-11-01",2.3165,2.877,2.3165,2.3165,5335.0],["1990-11-02",2.3165,2.877,2.3165,2.877,1569.0],["1990-11-05",2.877,2.877,2.6154,2.877,1360.0],["1990-11-06",2.877,2.877,2.6154,2.877,1360.0],["1990-11-07",2.877,2.877,2.6154,2.6154,3975.0],["1990-11-08",2.6154,2.877,2.3165,2.3165,3033.0],["1990-11-09",2.3165,2.877,2.3165,2.3165,5230.0],["1990-11-12",2.3165,2.877,2.3165,2.3165,4812.0],["1990-11-13",2.3165,2.6154,2.3165,2.3165,3661.0],["1990-11-14",2.3165,2.6154,2.3165,2.3165,3138.0],["1990-11-15",2.3165,2.6154,2.0176,2.3165,26778.0],["1990-11-16",2.3165,2.6154,2.3165,2.6154,5230.0],["1990-11-19",2.6154,2.6154,2.3165,2.3165,4916.0],["1990-11-20",2.3165,2.6154,2.3165,2.3165,1151.0],["1990-11-21",2.3165,2.6154,2.3165,2.3165,3556.0],["1990-11-23",2.3165,2.6154,2.3165,2.3165,1987.0],["1990-11-26",2.3165,2.6154,2.3165,2.3165,2092.0],["1990-11-27",2.3165,2.6154,2.3165,2.6154,5544.0],["1990-11-28",2.6154,2.6154,2.3165,2.6154,5125.0],["1990-11-29",2.6154,3.1759,2.3165,3.1759,10251.0],["1990-11-30",3.1759,3.1759,2.877,2.877,3452.0],["1990-12-03",2.877,3.1759,2.877,2.877,6171.0],["1990-12-04",2.877,3.1759,2.877,2.877,2720.0],["1990-12-05",2.877,3.1759,2.3165,2.3165,11924.0],["1990-12-06",2.3165,2.6154,2.3165,2.3165,8996.0],["1990-12-07",2.3165,2.6154,2.3165,2.6154,4916.0],["1990-12-10",2.6154,2.6154,2.0176,2.3165,7008.0],["1990-12-11",2.3165,2.6154,2.3165,2.3165,6799.0],["1990-12-12",2.3165,2.6154,2.0176,2.3165,18619.0],["1990-12-13",2.3165,2.6154,2.0176,2.6154,6067.0],["1990-12-14",2.3165,2.3165,2.0176,2.3165,3138.0],["1990-12-17",2.3165,2.3165,2.0176,2.3165,11088.0],["1990-12-18",2.3165,2.3165,2.0176,2.0176,12447.0],["1990-12-19",2.0176,2.3165,2.0176,2.0176,16841.0],["1990-12-20",2.0176,2.3165,2.0176,2.0176,3556.0],["1990-12-21",2.0176,2.3165,2.0176,2.0176,5439.0],["1990-12-24",2.0176,2.3165,2.0176,2.0176,3243.0],["1990-12-26",2.0176,2.3165,2.0176,2.3165,5230.0],["1990-12-27",2.0176,2.0176,1.7561,1.7561,12552.0],["1990-12-28",1.7561,2.0176,1.1583,1.4572,26255.0],["1990-12-31",1.4572,1.7561,1.4572,1.4572,12657.0],["1991-01-02",1.4572,1.7561,1.4572,1.7561,6485.0],["1991-01-03",1.7561,1.7561,1.4572,1.7561,1674.0],["1991-01-04",1.7561,2.0176,1.4572,2.0176,5335.0],["1991-01-07",2.0176,2.0176,1.7561,2.0176,7008.0],["1991-01-08",2.0176,2.0176,1.7561,1.7561,3138.0],["1991-01-09",1.7561,2.0176,1.7561,2.0176,8473.0],["1991-01-10",2.0176,2.3165,1.7561,2.3165,3033.0],["1991-01-11",2.3165,2.3165,1.7561,1.7561,941.0],["1991-01-14",2.0176,2.3165,2.0176,2.0176,3452.0],["1991-01-15",2.0176,2.6154,2.0176,2.6154,10774.0],["1991-01-16",2.6154,3.1759,2.3165,2.877,11401.0],["1991-01-17",2.877,2.877,2.0176,2.0176,11506.0],["1991-01-18",2.0176,2.6154,2.0176,2.3165,3870.0],["1991-01-21",2.3165,2.6154,2.0176,2.6154,8996.0],["1991-01-22",2.6154,2.6154,2.0176,2.3165,1569.0],["1991-01-23",2.3165,2.6154,2.0176,2.6154,1046.0],["1991-01-24",2.6154,2.6154,2.0176,2.3165,4602.0],["1991-01-25",2.3165,2.3165,2.0176,2.0176,2092.0],["1991-01-28",2.0176,2.3165,2.0176,2.3165,1151.0],["1991-01-29",2.3165,2.3165,2.0176,2.3165,1255.0],["1991-01-30",2.3165,2.3165,2.0176,2.0176,837.0],["1991-01-31",2.0176,2.3165,1.7561,2.3165,4393.0],["1991-02-01",2.3165,2.3165,1.7561,2.3165,941.0],["1991-02-04",2.3165,2.3165,1.7561,2.0176,1883.0],["1991-02-05",1.7561,1.7561,1.7561,1.7561,314.0],["1991-02-06",1.7561,2.3165,1.7561,1.7561,1674.0],["1991-02-07",1.7561,2.3165,1.7561,2.3165,2510.0],["1991-02-08",2.3165,2.3165,1.7561,1.7561,1046.0],["1991-02-11",1.7561,2.3165,1.7561,1.7561,1569.0],["1991-02-12",2.0176,2.3165,2.0176,2.0176,4812.0],["1991-02-13",2.0176,2.3165,2.0176,2.3165,4184.0],["1991-02-14",2.3165,2.6154,2.0176,2.0176,22594.0],["1991-02-15",2.0176,2.6154,2.0176,2.6154,628.0],["1991-02-19",2.3165,2.3165,2.0176,2.3165,3347.0],["1991-02-20",2.3165,2.6154,2.0176,2.0176,3243.0],["1991-02-21",2.0176,2.3165,2.0176,2.3165,9100.0],["1991-02-22",2.3165,2.3165,1.7561,2.0176,1151.0],["1991-02-25",2.0176,2.3165,1.7561,1.7561,7531.0],["1991-02-26",1.7561,2.3165,1.7561,2.3165,2301.0],["1991-02-27",2.3165,2.3165,1.7561,2.0176,5858.0],["1991-02-28",2.0176,2.3165,2.0176,2.3165,3661.0],["1991-03-01",2.3165,2.3165,2.0176,2.3165,7322.0],["1991-03-04",2.3165,2.3165,2.0176,2.0176,2301.0],["1991-03-05",2.0176,2.3165,2.0176,2.3165,14121.0],["1991-03-06",2.3165,2.6154,2.0176,2.0176,6904.0],["1991-03-07",2.0176,2.6154,2.0176,2.3165,8682.0],["1991-03-08",2.3165,2.6154,2.3165,2.6154,4498.0],["1991-03-11",2.6154,2.6154,2.3165,2.6154,3243.0],["1991-03-12",2.6154,2.6154,2.3165,2.3165,2824.0],["1991-03-13",2.3165,2.6154,2.3165,2.6154,1569.0],["1991-03-14",2.6154,2.877,2.3165,2.877,2615.0],["1991-03-15",2.877,2.877,2.3165,2.3165,2510.0],["1991-03-18",2.3165,2.877,2.3165,2.6154,5021.0],["1991-03-19",2.3165,2.3165,2.3165,2.3165,837.0],["1991-03-20",2.3165,2.6154,2.3165,2.3165,1674.0],["1991-03-21",2.3165,2.3165,2.0176,2.0176,8368.0],["1991-03-22",2.0176,2.6154,2.0176,2.6154,732.0],["1991-03-25",2.3165,2.3165,2.0176,2.0176,3766.0],["1991-03-26",2.0176,2.3165,2.0176,2.0176,941.0],["1991-03-27",2.0176,2.3165,2.0176,2.0176,3975.0],["1991-03-28",2.0176,2.3165,1.7561,1.7561,1883.0],["1991-04-01",1.7561,2.3165,1.7561,1.7561,2092.0],["1991-04-02",1.7561,2.3165,1.7561,2.3165,1569.0],["1991-04-03",2.3165,2.3165,2.0176,2.0176,4393.0],["1991-04-04",2.0176,2.3165,1.7561,2.0176,2510.0],["1991-04-05",2.0176,2.3165,2.0176,2.0176,2301.0],["1991-04-08",2.0176,2.3165,2.0176,2.0176,3870.0],["1991-04-09",2.0176,2.3165,2.0176,2.0176,1464.0],["1991-04-10",2.0176,2.3165,2.0176,2.3165,5648.0],["1991-04-11",2.0176,2.0176,2.0176,2.0176,941.0],["1991-04-12",2.0176,2.3165,2.0176,2.0176,3347.0],["1991-04-15",2.0176,2.3165,2.0176,2.0176,1360.0],["1991-04-16",2.0176,2.3165,2.0176,2.0176,314.0],["1991-04-17",2.0176,2.3165,2.0176,2.0176,837.0],["1991-04-18",2.0176,2.0176,2.0176,2.0176,105.0],["1991-04-19",2.0176,2.0176,2.0176,2.0176,105.0],["1991-04-22",2.0176,2.0176,2.0176,2.0176,1674.0],["1991-04-23",2.0176,2.3165,2.0176,2.0176,3661.0],["1991-04-24",2.0176,2.3165,2.0176,2.3165,3661.0],["1991-04-25",2.3165,2.3165,2.0176,2.3165,10460.0],["1991-04-26",2.3165,2.6154,2.0176,2.0176,2615.0],["1991-04-29",2.0176,2.6154,2.0176,2.0176,3033.0],["1991-04-30",2.0176,2.6154,2.0176,2.6154,941.0],["1991-05-01",2.6154,2.6154,2.0176,2.0176,732.0],["1991-05-02",2.0176,2.0176,2.0176,2.0176,105.0],["1991-05-03",2.0176,2.6154,2.0176,2.3165,3661.0],["1991-05-06",2.3165,2.3165,2.0176,2.3165,2824.0],["1991-05-07",2.3165,2.3165,2.0176,2.0176,2824.0],["1991-05-08",2.0176,2.3165,1.7561,2.0176,6799.0],["1991-05-09",2.0176,2.3165,1.7561,1.7561,8054.0],["1991-05-10",1.7561,2.3165,1.7561,2.0176,4602.0],["1991-05-13",2.0176,2.0176,1.7561,2.0176,1046.0],["1991-05-14",2.0176,2.0176,1.7561,1.7561,523.0],["1991-05-15",1.7561,2.0176,1.7561,1.7561,1674.0],["1991-05-16",1.7561,2.3165,1.7561,2.3165,1778.0],["1991-05-17",1.7561,1.7561,1.7561,1.7561,314.0],["1991-05-20",1.7561,2.0176,1.7561,1.7561,23744.0],["1991-05-21",1.7561,2.0176,1.4572,1.4572,5439.0],["1991-05-22",1.4572,2.0176,1.4572,1.4572,1464.0],["1991-05-23",1.4572,2.0176,1.4572,1.4572,5230.0],["1991-05-24",1.4572,2.0176,1.4572,2.0176,1151.0],["1991-05-28",2.0176,2.0176,1.4572,2.0176,209.0],["1991-05-29",2.0176,2.0176,2.0176,2.0176,837.0],["1991-05-30",2.0176,2.0176,1.4572,1.7561,6904.0],["1991-05-31",1.7561,2.0176,1.7561,1.7561,837.0],["1991-06-03",1.7561,2.3165,1.7561,2.3165,9623.0],["1991-06-04",2.3165,2.3165,1.7561,2.3165,2615.0],["1991-06-05",2.0176,2.0176,1.7561,1.7561,2092.0],["1991-06-06",1.7561,2.0176,1.7561,1.7561,4184.0],["1991-06-07",1.7561,2.0176,1.7561,1.7561,2929.0],["1991-06-10",1.7561,2.0176,1.7561,2.0176,7322.0],["1991-06-11",2.0176,2.0176,1.7561,2.0176,11924.0],["1991-06-12",2.0176,2.0176,1.7561,2.0176,314.0],["1991-06-13",2.0176,2.0176,1.7561,1.7561,1987.0],["1991-06-14",1.7561,2.0176,1.7561,1.7561,2197.0],["1991-06-17",1.7561,2.0176,1.7561,1.7561,1987.0],["1991-06-18",1.7561,2.0176,1.7561,1.7561,6904.0],["1991-06-19",1.7561,2.0176,1.7561,1.7561,314.0],["1991-06-20",1.7561,2.0176,1.7561,1.7561,8577.0],["1991-06-21",1.7561,2.0176,1.4572,1.4572,6171.0],["1991-06-24",1.4572,2.0176,1.4572,1.4572,314.0],["1991-06-25",1.4572,2.0176,1.4572,2.0176,209.0],["1991-06-26",2.0176,2.0176,1.4572,1.4572,5230.0],["1991-06-27",1.4572,1.4572,1.4572,1.4572,5753.0],["1991-06-28",1.4572,1.4572,1.4572,1.4572,1151.0],["1991-07-01",1.7561,1.7561,1.7561,1.7561,5335.0],["1991-07-02",1.7561,1.7561,1.7561,1.7561,209.0],["1991-07-03",1.7561,1.7561,1.7561,1.7561,2929.0],["1991-07-05",1.4572,1.4572,1.4572,1.4572,3870.0],["1991-07-08",1.1583,1.1583,1.1583,1.1583,14539.0],["1991-07-09",1.1583,1.1583,1.1583,1.1583,2510.0],["1991-07-10",1.1583,1.1583,1.1583,1.1583,5021.0],["1991-07-11",1.1583,1.1583,1.1583,1.1583,10565.0],["1991-07-12",1.1583,1.1583,1.1583,1.1583,1046.0],["1991-07-15",1.1583,1.1583,1.1583,1.1583,6171.0],["1991-07-16",1.1583,1.1583,1.1583,1.1583,5753.0],["1991-07-17",1.1583,1.1583,1.1583,1.1583,5230.0],["1991-07-18",1.1583,1.1583,1.1583,1.1583,1778.0],["1991-07-19",1.1583,1.1583,1.1583,1.1583,1046.0],["1991-07-22",1.1583,1.1583,1.1583,1.1583,628.0],["1991-07-23",1.1583,1.1583,1.1583,1.1583,941.0],["1991-07-24",1.1583,1.1583,1.1583,1.1583,1255.0],["1991-07-25",1.1583,1.1583,1.1583,1.1583,1360.0],["1991-07-26",1.1583,1.1583,1.1583,1.1583,1360.0],["1991-07-29",1.1583,1.1583,1.1583,1.1583,0.0],["1991-07-30",1.1583,1.1583,1.1583,1.1583,105.0],["1991-07-31",1.1583,1.1583,1.1583,1.1583,7531.0],["1991-08-01",1.1583,1.1583,1.1583,1.1583,418.0],["1991-08-02",0.822,0.822,0.822,0.822,6276.0],["1991-08-05",0.822,0.822,0.822,0.822,3138.0],["1991-08-06",0.822,0.822,0.822,0.822,209.0],["1991-08-07",0.822,0.822,0.822,0.822,3138.0],["1991-08-08",0.822,0.822,0.822,0.822,941.0],["1991-08-09",0.822,0.822,0.822,0.822,19769.0],["1991-08-12",0.822,0.822,0.822,0.822,5021.0],["1991-08-13",0.822,0.822,0.822,0.822,837.0],["1991-08-14",0.822,0.822,0.822,0.822,941.0],["1991-08-15",1.4572,1.4572,1.4572,1.4572,21443.0],["1991-08-16",1.4572,1.4572,1.4572,1.4572,837.0],["1991-08-19",1.4572,1.4572,1.4572,1.4572,1360.0],["1991-08-20",1.1583,1.1583,1.1583,1.1583,6694.0],["1991-08-21",1.1583,1.1583,1.1583,1.1583,8891.0],["1991-08-22",0.822,0.822,0.822,0.822,7427.0],["1991-08-23",0.822,0.822,0.822,0.822,1464.0],["1991-08-26",0.822,0.822,0.822,0.822,837.0],["1991-08-27",0.822,0.822,0.822,0.822,1046.0],["1991-08-28",0.822,0.822,0.822,0.822,418.0],["1991-08-29",0.822,0.822,0.822,0.822,418.0],["1991-08-30",0.822,0.822,0.822,0.822,1151.0],["1991-09-03",0.822,0.822,0.822,0.822,418.0],["1991-09-04",0.822,0.822,0.822,0.822,3138.0],["1991-09-05",0.822,0.822,0.822,0.822,2301.0],["1991-09-06",0.822,0.822,0.822,0.822,837.0],["1991-09-09",0.822,0.822,0.822,0.822,628.0],["1991-09-10",0.822,0.822,0.822,0.822,4602.0],["1991-09-11",0.822,0.822,0.822,0.822,1569.0],["1991-09-12",0.822,0.822,0.822,0.822,3347.0],["1991-09-13",0.822,0.822,0.822,0.822,732.0],["1991-09-16",0.822,0.822,0.822,0.822,3138.0],["1991-09-17",0.822,0.822,0.822,0.822,0.0],["1991-09-18",0.822,0.822,0.822,0.822,523.0],["1991-09-19",0.822,0.822,0.822,0.822,941.0],["1991-09-20",0.822,0.822,0.822,0.822,1151.0],["1991-09-23",0.822,0.822,0.822,0.822,1674.0],["1991-09-24",0.822,0.822,0.822,0.822,418.0],["1991-09-25",0.822,0.822,0.822,0.822,1255.0],["1991-09-26",0.822,0.822,0.822,0.822,1464.0],["1991-09-27",0.822,0.822,0.822,0.822,418.0],["1991-09-30",0.822,0.822,0.822,0.822,523.0],["1991-10-01",0.822,0.822,0.822,0.822,9519.0],["1991-10-02",0.822,0.822,0.822,0.822,732.0],["1991-10-03",0.822,0.822,0.822,0.822,418.0],["1991-10-04",0.822,0.822,0.822,0.822,314.0],["1991-10-07",0.822,0.822,0.822,0.822,18200.0],["1991-10-08",0.822,0.822,0.822,0.822,1360.0],["1991-10-09",0.822,0.822,0.822,0.822,209.0],["1991-10-10",0.822,0.822,0.822,0.822,1569.0],["1991-10-11",0.822,0.822,0.822,0.822,1464.0],["1991-10-14",0.822,0.822,0.822,0.822,5753.0],["1991-10-15",0.822,0.822,0.822,0.822,5858.0],["1991-10-16",0.5231,0.5231,0.5231,0.5231,2824.0],["1991-10-17",0.5231,0.5231,0.5231,0.5231,941.0],["1991-10-18",0.5231,0.5231,0.5231,0.5231,3975.0],["1991-10-21",0.822,0.822,0.822,0.822,418.0],["1991-10-22",0.822,0.822,0.822,0.822,523.0],["1991-10-23",0.5231,0.5231,0.5231,0.5231,2615.0],["1991-10-24",0.5231,0.5231,0.5231,0.5231,0.0],["1991-10-25",0.5231,0.5231,0.5231,0.5231,105.0],["1991-10-28",0.5231,0.5231,0.5231,0.5231,837.0],["1991-10-29",0.822,0.822,0.822,0.822,1987.0],["1991-10-30",0.822,0.822,0.822,0.822,1569.0],["1991-10-31",0.822,0.822,0.822,0.822,13912.0],["1991-11-01",0.822,0.822,0.822,0.822,1046.0],["1991-11-04",0.822,0.822,0.822,0.822,1046.0],["1991-11-05",0.822,0.822,0.822,0.822,837.0],["1991-11-06",0.822,0.822,0.822,0.822,7531.0],["1991-11-07",0.822,0.822,0.822,0.822,6381.0],["1991-11-08",0.822,0.822,0.822,0.822,7217.0],["1991-11-11",0.822,0.822,0.822,0.822,2929.0],["1991-11-12",0.822,0.822,0.822,0.822,4184.0],["1991-11-13",0.822,0.822,0.822,0.822,1987.0],["1991-11-14",0.5231,0.5231,0.5231,0.5231,9728.0],["1991-11-15",0.5231,0.5231,0.5231,0.5231,5335.0],["1991-11-18",0.5231,0.5231,0.5231,0.5231,4184.0],["1991-11-19",0.5231,0.5231,0.5231,0.5231,2824.0],["1991-11-20",0.5231,0.5231,0.5231,0.5231,3975.0],["1991-11-21",0.5231,0.5231,0.5231,0.5231,2092.0],["1991-11-22",0.5231,0.5231,0.5231,0.5231,5230.0],["1991-11-25",0.5231,0.5231,0.5231,0.5231,2510.0],["1991-11-26",0.5231,0.5231,0.5231,0.5231,3243.0],["1991-11-27",0.5231,0.5231,0.5231,0.5231,1569.0],["1991-11-29",0.5231,0.5231,0.5231,0.5231,1778.0],["1991-12-02",0.5231,0.5231,0.5231,0.5231,7427.0],["1991-12-03",0.5231,0.5231,0.5231,0.5231,1883.0],["1991-12-04",0.5231,0.5231,0.5231,0.5231,4184.0],["1991-12-05",0.2242,0.2242,0.2242,0.2242,58158.0],["1991-12-06",0.2242,0.2242,0.2242,0.2242,2720.0],["1991-12-09",0.2242,0.2242,0.2242,0.2242,3661.0],["1991-12-10",0.2242,0.2242,0.2242,0.2242,10355.0],["1991-12-11",0.2242,0.2242,0.2242,0.2242,3766.0],["1991-12-12",0.2242,0.2242,0.2242,0.2242,3556.0],["1991-12-13",0.2242,0.2242,0.2242,0.2242,3347.0],["1991-12-16",0.2242,0.2242,0.2242,0.2242,7217.0],["1991-12-17",0.2242,0.2242,0.2242,0.2242,4812.0],["1991-12-18",0.2242,0.2242,0.2242,0.2242,3243.0],["1991-12-19",0.2242,0.2242,0.2242,0.2242,3556.0],["1991-12-20",0.2242,0.2242,0.2242,0.2242,5335.0],["1991-12-23",0.2242,0.2242,0.2242,0.2242,11506.0],["1991-12-24",1.1583,1.1583,1.1583,1.1583,2615.0],["1991-12-26",1.1583,1.1583,1.1583,1.1583,492.0],["1991-12-27",1.1583,1.1583,1.1583,1.1583,711.0],["1991-12-30",1.1583,1.1583,1.1583,1.1583,2709.0],["1991-12-31",1.1583,1.1583,1.1583,1.1583,1370.0],["1992-01-02",1.1583,1.1583,1.1583,1.1583,105.0],["1992-01-03",1.1583,1.1583,1.1583,1.1583,596.0],["1992-01-06",1.1583,1.1583,1.1583,1.1583,0.0],["1992-01-07",1.1583,1.1583,1.1583,1.1583,94.0],["1992-01-08",1.1583,1.1583,1.1583,1.1583,136.0],["1992-01-09",1.1583,1.1583,1.1583,1.1583,408.0],["1992-01-10",1.4572,1.4572,1.4572,1.4572,1318.0],["1992-01-13",1.1583,1.1583,1.1583,1.1583,3504.0],["1992-01-14",1.1583,1.1583,1.1583,1.1583,324.0],["1992-01-15",1.1583,1.1583,1.1583,1.1583,732.0],["1992-01-16",1.1583,1.1583,1.1583,1.1583,31.0],["1992-01-17",1.1583,1.1583,1.1583,1.1583,146.0],["1992-01-20",1.1583,1.1583,1.1583,1.1583,826.0],["1992-01-21",1.1583,1.1583,1.1583,1.1583,272.0],["1992-01-22",1.4572,1.4572,1.4572,1.4572,2144.0],["1992-01-23",1.4572,1.4572,1.4572,1.4572,1506.0],["1992-01-24",1.4572,1.4572,1.4572,1.4572,596.0],["1992-01-27",2.3165,2.3165,2.3165,2.3165,2500.0],["1992-01-28",2.3165,2.3165,2.3165,2.3165,1747.0],["1992-01-29",2.3165,2.3165,2.3165,2.3165,2395.0],["1992-01-30",2.3165,2.3165,2.3165,2.3165,282.0],["1992-01-31",2.6154,2.6154,2.6154,2.6154,126.0],["1992-02-03",2.6154,2.6154,2.6154,2.6154,366.0],["1992-02-04",2.6154,2.6154,2.6154,2.6154,136.0],["1992-02-05",2.6154,2.6154,2.6154,2.6154,126.0],["1992-02-06",2.6154,2.6154,2.6154,2.6154,126.0],["1992-02-07",2.6154,2.6154,2.6154,2.6154,241.0],["1992-02-10",2.6154,2.6154,2.6154,2.6154,52.0],["1992-02-11",2.6154,2.6154,2.6154,2.6154,251.0],["1992-02-12",4.1099,4.1099,4.1099,4.1099,2238.0],["1992-02-13",4.1099,4.1099,4.1099,4.1099,126.0],["1992-02-14",4.1099,4.1099,4.1099,4.1099,199.0],["1992-02-18",4.6704,4.6704,4.6704,4.6704,2207.0],["1992-02-19",4.6704,4.6704,4.6704,4.6704,2489.0],["1992-02-20",4.6704,4.6704,4.6704,4.6704,2437.0],["1992-02-21",5.1935,5.1935,5.1935,5.1935,199.0],["1992-02-24",5.1935,5.1935,5.1935,5.1935,126.0],["1992-02-25",5.1935,5.1935,5.1935,5.1935,711.0],["1992-02-26",5.1935,5.1935,5.1935,5.1935,209.0],["1992-02-27",5.8287,5.8287,5.8287,5.8287,356.0],["1992-02-28",5.8287,5.8287,5.8287,5.8287,356.0],["1992-03-02",5.8287,5.8287,5.8287,5.8287,10.0],["1992-03-03",6.4265,6.4265,6.4265,6.4265,471.0],["1992-03-04",6.9869,6.9869,6.9869,6.9869,1036.0],["1992-03-05",6.9869,6.9869,6.9869,6.9869,10.0],["1992-03-06",6.9869,6.9869,6.9869,6.9869,387.0],["1992-03-09",5.8287,5.8287,5.8287,5.8287,774.0],["1992-03-10",5.8287,5.8287,5.8287,5.8287,21.0],["1992-03-11",5.8287,5.8287,5.8287,5.8287,10.0],["1992-03-12",5.8287,5.8287,5.8287,5.8287,596.0],["1992-03-13",5.1935,5.1935,5.1935,5.1935,126.0],["1992-03-16",5.8287,5.8287,5.8287,5.8287,680.0],["1992-03-17",5.8287,5.8287,5.8287,5.8287,962.0],["1992-03-18",5.1935,5.1935,5.1935,5.1935,303.0],["1992-03-19",5.1935,5.1935,5.1935,5.1935,1245.0],["1992-03-20",5.1935,5.1935,5.1935,5.1935,1109.0],["1992-03-23",5.1935,5.1935,5.1935,5.1935,1548.0],["1992-03-24",4.6704,4.6704,4.6704,4.6704,1517.0],["1992-03-25",4.1099,4.1099,4.1099,4.1099,3012.0],["1992-03-26",4.1099,4.1099,4.1099,4.1099,105.0],["1992-03-27",4.1099,4.1099,4.1099,4.1099,10.0],["1992-03-30",4.1099,4.1099,4.1099,4.1099,73.0],["1992-03-31",4.1099,4.1099,4.1099,4.1099,63.0],["1992-04-01",4.1099,4.1099,4.1099,4.1099,115.0],["1992-04-02",4.1099,4.1099,4.1099,4.1099,324.0],["1992-04-03",4.1099,4.1099,4.1099,4.1099,230.0],["1992-04-06",4.1099,4.1099,4.1099,4.1099,10.0],["1992-04-07",4.1099,4.1099,4.1099,4.1099,31.0],["1992-04-08",4.1099,4.1099,4.1099,4.1099,73.0],["1992-04-09",4.1099,4.1099,4.1099,4.1099,21.0],["1992-04-10",4.1099,4.1099,4.1099,4.1099,146.0],["1992-04-13",4.1099,4.1099,4.1099,4.1099,42.0],["1992-04-14",4.1099,4.1099,4.1099,4.1099,10.0],["1992-04-15",4.1099,4.1099,4.1099,4.1099,52.0],["1992-04-16",4.1099,4.1099,4.1099,4.1099,63.0],["1992-04-20",4.1099,4.1099,4.1099,4.1099,42.0],["1992-04-21",4.1099,4.1099,4.1099,4.1099,157.0],["1992-04-22",4.1099,4.1099,4.1099,4.1099,126.0],["1992-04-23",4.1099,4.1099,4.1099,4.1099,115.0],["1992-04-24",4.1099,4.1099,4.1099,4.1099,73.0],["1992-04-27",4.3341,4.3341,4.3341,4.3341,722.0],["1992-04-28",4.3341,4.3341,4.3341,4.3341,167.0],["1992-04-29",4.3341,4.3341,4.3341,4.3341,21.0],["1992-04-30",4.3341,4.3341,4.3341,4.3341,146.0],["1992-05-01",4.3341,4.3341,4.3341,4.3341,0.0],["1992-05-04",4.3341,4.3341,4.3341,4.3341,941.0],["1992-05-05",4.3341,4.3341,4.3341,4.3341,31.0],["1992-05-06",4.3341,4.3341,4.3341,4.3341,21.0],["1992-05-07",4.3341,4.3341,4.3341,4.3341,94.0],["1992-05-08",4.3341,4.3341,4.3341,4.3341,126.0],["1992-05-11",4.3341,4.3341,4.3341,4.3341,21.0],["1992-05-12",4.3341,4.3341,4.3341,4.3341,84.0],["1992-05-13",4.3341,4.3341,4.3341,4.3341,178.0],["1992-05-14",4.3341,4.3341,4.3341,4.3341,115.0],["1992-05-15",5.8287,5.8287,5.8287,5.8287,1234.0],["1992-05-18",8.2199,8.2199,8.2199,8.2199,2197.0],["1992-05-19",9.3408,9.3408,9.3408,9.3408,1506.0],["1992-05-20",10.499,10.499,10.499,10.499,2354.0],["1992-05-21",9.8639,9.8639,9.8639,9.8639,3828.0],["1992-05-22",9.3408,9.3408,9.3408,9.3408,105.0],["1992-05-26",8.7803,8.7803,8.7803,8.7803,1391.0],["1992-05-27",8.7803,8.7803,8.7803,8.7803,314.0],["1992-05-28",8.7803,8.7803,8.7803,8.7803,10.0],["1992-05-29",8.7803,8.7803,8.7803,8.7803,136.0],["1992-06-01",8.7803,8.7803,8.7803,8.7803,1663.0],["1992-06-02",8.7803,8.7803,8.7803,8.7803,31.0],["1992-06-03",8.7803,8.7803,8.7803,8.7803,324.0],["1992-06-04",8.7803,8.7803,8.7803,8.7803,397.0],["1992-06-05",8.7803,8.7803,8.7803,8.7803,2113.0],["1992-06-08",8.7803,8.7803,8.7803,8.7803,31.0],["1992-06-09",8.7803,8.7803,8.7803,8.7803,31.0],["1992-06-10",8.7803,8.7803,8.7803,8.7803,126.0],["1992-06-11",8.7803,8.7803,8.7803,8.7803,471.0],["1992-06-12",8.7803,8.7803,8.7803,8.7803,262.0],["1992-06-15",8.7803,8.7803,8.7803,8.7803,52.0],["1992-06-16",8.7803,8.7803,8.7803,8.7803,31.0],["1992-06-17",8.7803,8.7803,8.7803,8.7803,10.0],["1992-06-18",8.7803,8.7803,8.7803,8.7803,63.0],["1992-06-19",8.7803,8.7803,8.7803,8.7803,115.0],["1992-06-22",8.7803,9.8639,8.7803,8.7803,115.0],["1992-06-23",8.7803,9.8639,8.7803,8.7803,178.0],["1992-06-24",8.7803,8.7803,8.7803,8.7803,42.0],["1992-06-25",8.7803,8.7803,8.7803,8.7803,10.0],["1992-06-26",8.7803,8.7803,8.7803,8.7803,42.0],["1992-06-29",8.7803,9.8639,8.7803,9.8639,167.0],["1992-06-30",8.7803,8.7803,8.7803,8.7803,31.0],["1992-07-01",8.7803,9.8639,8.7803,8.7803,52.0],["1992-07-02",8.7803,8.7803,8.7803,8.7803,0.0],["1992-07-06",8.7803,8.7803,8.7803,8.7803,31.0],["1992-07-07",9.8639,9.8639,9.8639,9.8639,220.0],["1992-07-08",8.7803,8.7803,8.7803,8.7803,84.0],["1992-07-09",8.7803,8.7803,8.7803,8.7803,0.0],["1992-07-10",8.7803,8.7803,8.7803,8.7803,795.0],["1992-07-13",8.7803,8.7803,8.7803,8.7803,10.0],["1992-07-14",8.7803,8.7803,8.7803,8.7803,146.0],["1992-07-15",8.7803,8.7803,8.7803,8.7803,272.0],["1992-07-16",8.7803,9.8639,8.7803,9.3408,816.0],["1992-07-17",8.7803,8.7803,8.7803,8.7803,136.0],["1992-07-20",8.7803,8.7803,8.7803,8.7803,0.0],["1992-07-21",11.0969,11.0969,11.0969,11.0969,178.0],["1992-07-22",11.0969,11.0969,11.0969,11.0969,52.0],["1992-07-23",8.7803,8.7803,8.7803,8.7803,146.0],["1992-07-24",8.7803,8.7803,8.7803,8.7803,73.0],["1992-07-27",8.7803,11.0969,8.7803,8.7803,251.0],["1992-07-28",8.7803,11.0969,8.7803,11.0969,241.0],["1992-07-29",11.0969,11.0969,8.7803,8.7803,52.0],["1992-07-30",8.7803,11.0969,8.7803,8.7803,167.0],["1992-07-31",8.7803,8.7803,8.7803,8.7803,167.0],["1992-08-03",8.7803,8.7803,8.7803,8.7803,105.0],["1992-08-04",8.7803,8.7803,8.7803,8.7803,262.0],["1992-08-05",8.7803,10.499,8.7803,8.7803,115.0],["1992-08-06",8.7803,8.7803,8.7803,8.7803,21.0],["1992-08-07",8.7803,8.7803,8.7803,8.7803,105.0],["1992-08-10",8.7803,8.7803,8.7803,8.7803,502.0],["1992-08-11",8.7803,8.7803,8.7803,8.7803,10.0],["1992-08-12",8.7803,8.7803,8.7803,8.7803,1412.0],["1992-08-13",8.7803,8.7803,8.7803,8.7803,73.0],["1992-08-14",8.7803,8.7803,8.7803,8.7803,126.0],["1992-08-17",8.7803,8.7803,8.7803,8.7803,31.0],["1992-08-18",8.7803,10.499,8.7803,8.7803,764.0],["1992-08-19",8.7803,8.7803,8.7803,8.7803,910.0],["1992-08-20",8.7803,8.7803,8.7803,8.7803,52.0],["1992-08-21",8.7803,8.7803,8.7803,8.7803,0.0],["1992-08-24",8.7803,8.7803,8.7803,8.7803,0.0],["1992-08-25",8.7803,8.7803,8.7803,8.7803,523.0],["1992-08-26",8.7803,8.7803,8.7803,8.7803,0.0],["1992-08-27",8.7803,8.7803,8.7803,8.7803,31.0],["1992-08-28",8.7803,8.7803,8.7803,8.7803,21.0],["1992-08-31",8.7803,8.7803,8.7803,8.7803,178.0],["1992-09-01",8.7803,10.499,8.7803,8.7803,220.0],["1992-09-02",8.7803,8.7803,8.7803,8.7803,115.0],["1992-09-03",8.7803,8.7803,8.7803,8.7803,115.0],["1992-09-04",8.7803,8.7803,8.7803,8.7803,31.0],["1992-09-08",8.7803,8.7803,8.7803,8.7803,115.0],["1992-09-09",8.7803,10.499,8.7803,10.499,711.0],["1992-09-10",8.7803,8.7803,8.7803,8.7803,554.0],["1992-09-11",8.7803,8.7803,8.7803,8.7803,21.0],["1992-09-14",8.7803,10.499,8.7803,10.499,146.0],["1992-09-15",8.7803,8.7803,8.7803,8.7803,293.0],["1992-09-16",8.7803,9.8639,8.7803,8.7803,178.0],["1992-09-17",8.7803,8.7803,8.7803,8.7803,10.0],["1992-09-18",8.7803,8.7803,8.7803,8.7803,31.0],["1992-09-21",8.7803,8.7803,8.7803,8.7803,1255.0],["1992-09-22",8.7803,8.7803,8.7803,8.7803,31.0],["1992-09-23",8.7803,8.7803,8.7803,8.7803,105.0],["1992-09-24",8.7803,8.7803,8.7803,8.7803,910.0],["1992-09-25",9.8639,9.8639,9.8639,9.8639,105.0],["1992-09-28",8.7803,8.7803,8.7803,8.7803,21.0],["1992-09-29",8.7803,8.7803,8.7803,8.7803,0.0],["1992-09-30",8.7803,8.7803,8.7803,8.7803,10.0],["1992-10-01",8.7803,9.3408,7.5474,9.3408,1506.0],["1992-10-02",8.7803,8.7803,6.9869,6.9869,910.0],["1992-10-05",6.9869,6.9869,6.9869,6.9869,282.0],["1992-10-06",6.9869,6.9869,6.9869,6.9869,753.0],["1992-10-07",6.9869,6.9869,6.9869,6.9869,0.0],["1992-10-08",6.9869,6.9869,6.9869,6.9869,1600.0],["1992-10-09",6.4265,6.4265,6.4265,6.4265,10.0],["1992-10-12",6.4265,6.4265,6.4265,6.4265,0.0],["1992-10-13",6.4265,6.4265,6.4265,6.4265,21.0],["1992-10-14",6.4265,6.4265,6.4265,6.4265,387.0],["1992-10-15",6.4265,8.7803,6.4265,6.4265,167.0],["1992-10-16",6.4265,6.4265,6.4265,6.4265,84.0],["1992-10-19",6.4265,8.7803,6.4265,6.4265,178.0],["1992-10-20",6.4265,6.4265,6.4265,6.4265,42.0],["1992-10-21",6.4265,6.4265,6.4265,6.4265,10.0],["1992-10-22",6.4265,6.4265,6.4265,6.4265,31.0],["1992-10-23",6.4265,6.4265,6.4265,6.4265,42.0],["1992-10-26",6.4265,6.4265,6.4265,6.4265,31.0],["1992-10-27",6.4265,8.7803,6.4265,6.4265,439.0],["1992-10-28",6.4265,6.4265,6.4265,6.4265,52.0],["1992-10-29",6.4265,6.4265,6.4265,6.4265,31.0],["1992-10-30",6.4265,6.4265,6.4265,6.4265,105.0],["1992-11-02",6.4265,7.5474,6.4265,7.5474,418.0],["1992-11-03",6.4265,6.4265,6.4265,6.4265,31.0],["1992-11-04",6.4265,8.2199,6.4265,8.2199,356.0],["1992-11-05",6.4265,6.4265,6.4265,6.4265,31.0],["1992-11-06",6.4265,6.4265,6.4265,6.4265,73.0],["1992-11-09",6.4265,6.4265,6.4265,6.4265,42.0],["1992-11-10",6.4265,6.4265,6.4265,6.4265,533.0],["1992-11-11",6.4265,8.2199,6.4265,7.5474,209.0],["1992-11-12",7.5474,7.5474,6.4265,6.4265,669.0],["1992-11-13",6.4265,7.5474,6.4265,6.4265,241.0],["1992-11-16",6.4265,7.5474,6.4265,6.4265,251.0],["1992-11-17",6.4265,7.5474,5.8287,7.5474,1046.0],["1992-11-18",7.5474,7.5474,6.4265,6.4265,439.0],["1992-11-19",6.4265,7.5474,6.4265,6.4265,1715.0],["1992-11-20",6.4265,7.5474,6.4265,6.4265,1213.0],["1992-11-23",6.4265,6.4265,6.4265,6.4265,690.0],["1992-11-24",6.4265,6.4265,6.4265,6.4265,251.0],["1992-11-25",6.4265,6.4265,6.4265,6.4265,293.0],["1992-11-27",6.4265,6.9869,6.4265,6.4265,262.0],["1992-11-30",6.4265,6.4265,6.4265,6.4265,680.0],["1992-12-01",6.4265,8.2199,6.4265,6.4265,1381.0],["1992-12-02",6.4265,8.2199,6.4265,6.4265,795.0],["1992-12-03",6.4265,7.5474,6.4265,7.5474,680.0],["1992-12-04",6.9869,6.9869,6.4265,6.4265,4780.0],["1992-12-07",6.4265,7.5474,6.4265,6.4265,1266.0],["1992-12-08",6.4265,8.2199,6.4265,6.9869,774.0],["1992-12-09",6.9869,8.7803,6.9869,6.9869,1088.0],["1992-12-10",6.9869,6.9869,6.9869,6.9869,220.0],["1992-12-11",6.9869,6.9869,6.9869,6.9869,251.0],["1992-12-14",6.9869,6.9869,6.9869,6.9869,669.0],["1992-12-15",6.9869,8.7803,6.9869,6.9869,460.0],["1992-12-16",6.9869,6.9869,6.9869,6.9869,272.0],["1992-12-17",6.9869,6.9869,6.9869,6.9869,3117.0],["1992-12-18",6.9869,6.9869,6.9869,6.9869,533.0],["1992-12-21",6.9869,6.9869,6.9869,6.9869,262.0],["1992-12-22",6.9869,8.7803,6.9869,8.7803,722.0],["1992-12-23",8.7803,8.7803,6.9869,6.9869,481.0],["1992-12-24",6.9869,6.9869,6.9869,6.9869,63.0],["1992-12-28",6.9869,8.7803,6.9869,6.9869,377.0],["1992-12-29",6.9869,6.9869,6.9869,6.9869,690.0],["1992-12-30",6.9869,8.7803,6.9869,6.9869,272.0],["1992-12-31",6.9869,6.9869,6.9869,6.9869,565.0],["1993-01-04",6.9869,6.9869,6.9869,6.9869,10.0],["1993-01-05",6.9869,6.9869,6.9869,6.9869,84.0],["1993-01-06",8.7803,8.7803,8.7803,8.7803,31.0],["1993-01-07",8.7803,8.7803,6.9869,8.7803,303.0],["1993-01-08",8.7803,8.7803,8.7803,8.7803,0.0],["1993-01-11",6.9869,6.9869,6.9869,6.9869,136.0],["1993-01-12",6.9869,6.9869,6.9869,6.9869,31.0],["1993-01-13",6.9869,6.9869,6.9869,6.9869,21.0],["1993-01-14",6.9869,8.7803,6.9869,8.7803,314.0],["1993-01-15",6.9869,6.9869,6.9869,6.9869,84.0],["1993-01-18",6.9869,6.9869,6.9869,6.9869,241.0],["1993-01-19",6.9869,6.9869,6.9869,6.9869,10.0],["1993-01-20",6.9869,6.9869,6.9869,6.9869,73.0],["1993-01-21",6.9869,6.9869,6.9869,6.9869,1370.0],["1993-01-22",6.9869,8.7803,6.9869,6.9869,596.0],["1993-01-25",6.9869,8.7803,6.9869,6.9869,335.0],["1993-01-26",6.9869,6.9869,6.9869,6.9869,146.0],["1993-01-27",6.9869,6.9869,6.9869,6.9869,774.0],["1993-01-28",6.9869,6.9869,6.9869,6.9869,31.0],["1993-01-29",6.9869,6.9869,6.9869,6.9869,94.0],["1993-02-01",6.9869,6.9869,6.9869,6.9869,21.0],["1993-02-02",6.9869,6.9869,6.9869,6.9869,73.0],["1993-02-03",8.7803,8.7803,8.7803,8.7803,94.0],["1993-02-04",8.7803,8.7803,6.9869,6.9869,188.0],["1993-02-05",6.9869,6.9869,6.9869,6.9869,10.0],["1993-02-08",6.9869,8.7803,6.9869,6.9869,450.0],["1993-02-09",6.9869,6.9869,6.9869,6.9869,10.0],["1993-02-10",6.9869,8.7803,6.9869,6.9869,1098.0],["1993-02-11",8.2199,8.7803,8.2199,8.7803,669.0],["1993-02-12",7.5474,7.5474,7.5474,7.5474,345.0],["1993-02-16",7.5474,7.5474,7.5474,7.5474,94.0],["1993-02-17",7.5474,8.7803,7.5474,8.7803,638.0],["1993-02-18",7.5474,7.5474,7.5474,7.5474,10.0],["1993-02-19",7.5474,7.5474,7.5474,7.5474,73.0],["1993-02-22",7.5474,7.5474,7.5474,7.5474,10.0],["1993-02-23",7.5474,7.5474,7.5474,7.5474,0.0],["1993-02-24",7.5474,7.5474,6.9869,6.9869,1056.0],["1993-02-25",6.9869,6.9869,6.9869,6.9869,2312.0],["1993-02-26",6.9869,6.9869,6.9869,6.9869,136.0],["1993-03-01",6.9869,7.5474,6.9869,6.9869,764.0],["1993-03-02",6.9869,7.5474,6.4265,6.4265,356.0],["1993-03-03",6.4265,6.4265,6.4265,6.4265,10.0],["1993-03-04",6.4265,6.4265,6.4265,6.4265,21.0],["1993-03-05",6.4265,7.5474,6.4265,6.4265,157.0],["1993-03-08",6.4265,6.4265,6.4265,6.4265,42.0],["1993-03-09",6.4265,6.4265,6.4265,6.4265,0.0],["1993-03-10",6.4265,6.4265,6.4265,6.4265,0.0],["1993-03-11",6.4265,7.5474,5.8287,5.8287,586.0],["1993-03-12",5.8287,5.8287,5.8287,5.8287,0.0],["1993-03-15",5.8287,5.8287,5.8287,5.8287,178.0],["1993-03-16",5.8287,6.9869,4.6704,4.6704,2197.0],["1993-03-17",4.6704,5.8287,4.6704,4.6704,450.0],["1993-03-18",4.6704,5.8287,4.6704,5.8287,167.0],["1993-03-19",5.8287,6.9869,4.6704,4.6704,21.0],["1993-03-22",4.6704,6.9869,4.6704,4.6704,251.0],["1993-03-23",6.9869,6.9869,6.9869,6.9869,105.0],["1993-03-24",4.6704,4.6704,4.6704,4.6704,523.0],["1993-03-25",4.6704,4.6704,4.6704,4.6704,31.0],["1993-03-26",4.6704,5.8287,4.6704,5.8287,2699.0],["1993-03-29",5.8287,5.8287,5.8287,5.8287,0.0],["1993-03-30",5.8287,5.8287,4.1099,4.1099,1046.0],["1993-03-31",4.1099,4.1099,4.1099,4.1099,63.0],["1993-04-01",4.1099,6.9869,4.1099,6.9869,136.0],["1993-04-02",5.8287,5.8287,5.8287,5.8287,94.0],["1993-04-05",6.9869,6.9869,6.9869,6.9869,314.0],["1993-04-06",6.9869,6.9869,4.1099,6.9869,136.0],["1993-04-07",6.9869,6.9869,4.6704,4.6704,63.0],["1993-04-08",6.9869,6.9869,6.9869,6.9869,209.0],["1993-04-12",6.9869,6.9869,6.9869,6.9869,0.0],["1993-04-13",4.6704,4.6704,4.6704,4.6704,199.0],["1993-04-14",4.6704,4.6704,4.6704,4.6704,52.0],["1993-04-15",4.6704,6.9869,4.6704,6.9869,345.0],["1993-04-16",6.9869,6.9869,6.9869,6.9869,209.0],["1993-04-19",6.9869,6.9869,6.9869,6.9869,0.0],["1993-04-20",4.6704,4.6704,4.6704,4.6704,42.0],["1993-04-21",4.6704,4.6704,4.6704,4.6704,21.0],["1993-04-22",4.6704,4.6704,4.6704,4.6704,0.0],["1993-04-23",4.6704,6.9869,4.6704,5.8287,1077.0],["1993-04-26",5.8287,6.9869,4.6704,6.9869,1370.0],["1993-04-27",6.9869,6.9869,4.6704,5.8287,1464.0],["1993-04-28",5.8287,6.4265,5.1935,5.1935,188.0],["1993-04-29",5.1935,6.4265,5.1935,5.8287,920.0],["1993-04-30",5.8287,6.4265,5.1935,6.4265,523.0],["1993-05-03",5.8287,5.8287,5.1935,5.8287,1632.0],["1993-05-04",5.8287,5.8287,5.1935,5.1935,387.0],["1993-05-05",5.1935,5.8287,5.1935,5.8287,136.0],["1993-05-06",5.8287,5.8287,5.1935,5.8287,167.0],["1993-05-07",5.8287,5.8287,5.8287,5.8287,0.0],["1993-05-10",5.8287,5.8287,5.1935,5.1935,2218.0],["1993-05-11",5.1935,5.8287,4.6704,4.6704,1381.0],["1993-05-12",4.6704,5.1935,4.1099,4.8946,5146.0],["1993-05-13",4.8946,4.8946,4.1099,4.6704,13546.0],["1993-05-14",4.6704,4.8946,4.6704,4.6704,6663.0],["1993-05-17",4.6704,5.1935,4.6704,4.6704,2552.0],["1993-05-18",4.6704,5.1935,4.6704,4.6704,9749.0],["1993-05-19",4.6704,6.4265,4.6704,6.4265,22939.0],["1993-05-20",6.4265,6.4265,5.1935,5.8287,774.0],["1993-05-21",5.8287,6.4265,4.6704,5.8287,4519.0],["1993-05-24",5.8287,5.8287,4.6704,4.6704,3169.0],["1993-05-25",5.1935,6.4265,5.1935,5.1935,6736.0],["1993-05-26",6.4265,6.4265,6.4265,6.4265,105.0],["1993-05-27",6.4265,6.9869,5.1935,6.9869,2897.0],["1993-05-28",6.9869,6.9869,5.8287,6.9869,701.0],["1993-06-01",6.9869,7.5474,5.8287,6.9869,3745.0],["1993-06-02",6.9869,7.5474,6.4265,6.4265,962.0],["1993-06-03",6.4265,7.5474,6.4265,7.5474,105.0],["1993-06-04",7.5474,7.5474,6.4265,7.5474,4090.0],["1993-06-07",7.5474,7.5474,6.4265,7.5474,73.0],["1993-06-08",7.5474,7.5474,6.4265,7.5474,377.0],["1993-06-09",6.4265,6.4265,6.4265,6.4265,115.0],["1993-06-10",6.4265,7.5474,6.4265,7.5474,565.0],["1993-06-11",7.5474,7.5474,6.4265,7.5474,84.0],["1993-06-14",6.4265,6.4265,6.4265,6.4265,826.0],["1993-06-15",6.4265,6.4265,6.4265,6.4265,73.0],["1993-06-16",6.4265,6.4265,6.4265,6.4265,178.0],["1993-06-17",6.4265,6.9869,6.4265,6.4265,1025.0],["1993-06-18",6.4265,6.4265,6.4265,6.4265,52.0],["1993-06-21",6.4265,7.5474,6.4265,6.4265,565.0],["1993-06-22",6.4265,6.4265,6.4265,6.4265,10.0],["1993-06-23",6.4265,7.5474,6.4265,6.4265,356.0],["1993-06-24",5.8287,5.8287,5.8287,5.8287,63.0],["1993-06-25",5.8287,6.4265,5.8287,6.4265,209.0],["1993-06-28",6.4265,6.4265,6.4265,6.4265,0.0],["1993-06-29",6.4265,7.5474,5.1935,5.1935,889.0],["1993-06-30",5.1935,5.1935,5.1935,5.1935,105.0],["1993-07-01",5.1935,7.5474,5.1935,6.4265,1569.0],["1993-07-02",6.4265,7.5474,5.1935,6.9869,3086.0],["1993-07-06",6.9869,6.9869,5.1935,5.8287,5607.0],["1993-07-07",5.8287,6.4265,5.8287,5.8287,879.0],["1993-07-08",5.8287,6.4265,5.8287,5.8287,335.0],["1993-07-09",5.8287,6.4265,5.8287,6.4265,63.0],["1993-07-12",6.4265,6.4265,5.8287,5.8287,753.0],["1993-07-13",5.8287,6.4265,5.8287,5.8287,387.0],["1993-07-14",5.8287,5.8287,5.8287,5.8287,0.0],["1993-07-15",5.8287,6.4265,5.8287,5.8287,1234.0],["1993-07-16",5.8287,6.1276,5.8287,5.8287,2019.0],["1993-07-19",5.8287,6.4265,5.8287,5.8287,230.0],["1993-07-20",5.8287,5.8287,5.1935,5.1935,659.0],["1993-07-21",5.1935,5.1935,5.1935,5.1935,31.0],["1993-07-22",5.1935,6.4265,5.1935,5.8287,2427.0],["1993-07-23",5.8287,5.8287,5.1935,5.1935,450.0],["1993-07-26",5.1935,5.1935,5.1935,5.1935,209.0],["1993-07-27",5.1935,5.1935,5.1935,5.1935,753.0],["1993-07-28",5.1935,5.8287,5.1935,5.1935,115.0],["1993-07-29",5.1935,5.8287,5.1935,5.8287,178.0],["1993-07-30",5.8287,5.8287,5.1935,5.1935,722.0],["1993-08-02",5.1935,6.4265,5.1935,5.1935,805.0],["1993-08-03",5.1935,6.4265,5.1935,5.1935,115.0],["1993-08-04",5.1935,6.4265,5.1935,5.1935,324.0],["1993-08-05",5.1935,6.4265,5.1935,5.1935,931.0],["1993-08-06",5.1935,6.4265,5.1935,5.1935,157.0],["1993-08-09",5.1935,5.1935,5.1935,5.1935,0.0],["1993-08-10",5.1935,5.8287,5.1935,5.1935,262.0],["1993-08-11",5.1935,5.1935,4.6704,4.6704,7824.0],["1993-08-12",4.6704,4.6704,4.6704,4.6704,1109.0],["1993-08-13",4.6704,5.1935,4.6704,5.1935,282.0],["1993-08-16",5.1935,5.8287,4.6704,5.8287,1559.0],["1993-08-17",4.6704,4.6704,4.6704,4.6704,146.0],["1993-08-18",4.6704,5.8287,4.6704,4.6704,293.0],["1993-08-19",4.6704,5.8287,4.6704,5.8287,94.0],["1993-08-20",5.8287,5.8287,4.6704,4.6704,282.0],["1993-08-23",4.6704,5.8287,4.6704,5.8287,105.0],["1993-08-24",5.8287,5.8287,5.8287,5.8287,314.0],["1993-08-25",4.6704,4.6704,4.6704,4.6704,492.0],["1993-08-26",4.6704,4.6704,4.6704,4.6704,272.0],["1993-08-27",4.6704,4.6704,4.6704,4.6704,52.0],["1993-08-30",4.6704,4.6704,4.6704,4.6704,10.0],["1993-08-31",4.6704,4.6704,4.6704,4.6704,0.0],["1993-09-01",4.6704,4.6704,4.6704,4.6704,0.0],["1993-09-02",4.6704,4.6704,4.6704,4.6704,450.0],["1993-09-03",4.6704,4.6704,4.6704,4.6704,31.0],["1993-09-07",4.6704,4.6704,4.6704,4.6704,2741.0],["1993-09-08",4.6704,5.1935,4.6704,5.1935,84.0],["1993-09-09",5.1935,5.1935,4.6704,4.6704,669.0],["1993-09-10",4.6704,5.1935,4.6704,4.6704,272.0],["1993-09-13",4.6704,5.1935,4.6704,4.6704,220.0],["1993-09-14",4.6704,5.1935,4.6704,4.6704,1475.0],["1993-09-15",4.6704,4.6704,4.6704,4.6704,669.0],["1993-09-16",4.6704,5.1935,4.6704,5.1935,596.0],["1993-09-17",4.6704,4.6704,4.6704,4.6704,21.0],["1993-09-20",4.6704,4.6704,4.6704,4.6704,387.0],["1993-09-21",4.6704,5.1935,4.6704,4.6704,1946.0],["1993-09-22",4.6704,4.6704,4.6704,4.6704,52.0],["1993-09-23",4.6704,4.6704,4.6704,4.6704,324.0],["1993-09-24",4.6704,4.6704,4.6704,4.6704,73.0],["1993-09-27",4.6704,4.6704,4.6704,4.6704,554.0],["1993-09-28",4.6704,4.6704,4.6704,4.6704,136.0],["1993-09-29",4.6704,4.6704,4.6704,4.6704,126.0],["1993-09-30",4.6704,4.6704,4.6704,4.6704,1151.0],["1993-10-01",4.6704,4.6704,4.6704,4.6704,0.0],["1993-10-04",4.6704,4.6704,4.6704,4.6704,21.0],["1993-10-05",4.6704,5.1935,4.6704,5.1935,314.0],["1993-10-06",4.6704,4.6704,4.6704,4.6704,21.0],["1993-10-07",4.6704,4.6704,4.6704,4.6704,10.0],["1993-10-08",4.6704,4.6704,4.6704,4.6704,63.0],["1993-10-11",4.6704,4.6704,4.6704,4.6704,366.0],["1993-10-12",4.6704,4.8946,4.6704,4.6704,345.0],["1993-10-13",4.6704,5.1935,4.6704,5.1935,387.0],["1993-10-14",5.1935,5.1935,4.6704,4.6704,136.0],["1993-10-15",4.6704,5.1935,4.6704,4.6704,115.0],["1993-10-18",4.6704,4.6704,4.6704,4.6704,84.0],["1993-10-19",4.6704,4.6704,4.6704,4.6704,157.0],["1993-10-20",4.6704,5.1935,4.6704,5.1935,84.0],["1993-10-21",4.6704,4.6704,4.6704,4.6704,115.0],["1993-10-22",4.6704,4.6704,4.6704,4.6704,42.0],["1993-10-25",4.6704,4.6704,4.6704,4.6704,84.0],["1993-10-26",4.6704,4.6704,4.6704,4.6704,31.0],["1993-10-27",4.6704,4.6704,4.6704,4.6704,314.0],["1993-10-28",4.6704,4.6704,4.6704,4.6704,31.0],["1993-10-29",4.6704,4.6704,4.6704,4.6704,241.0],["1993-11-01",4.6704,4.6704,4.6704,4.6704,167.0],["1993-11-02",4.6704,4.6704,4.6704,4.6704,209.0],["1993-11-03",4.6704,4.6704,4.6704,4.6704,230.0],["1993-11-04",4.6704,5.1935,4.6704,4.6704,31.0],["1993-11-05",4.6704,4.6704,4.6704,4.6704,178.0],["1993-11-08",4.6704,4.6704,4.6704,4.6704,146.0],["1993-11-09",4.6704,4.6704,4.6704,4.6704,178.0],["1993-11-10",4.6704,4.6704,4.6704,4.6704,52.0],["1993-11-11",4.6704,4.6704,4.6704,4.6704,42.0],["1993-11-12",4.6704,5.8287,4.6704,4.6704,356.0],["1993-11-15",4.6704,5.8287,4.6704,4.6704,533.0],["1993-11-16",4.6704,5.8287,4.6704,4.6704,272.0],["1993-11-17",4.6704,4.6704,4.6704,4.6704,167.0],["1993-11-18",4.1099,4.1099,4.1099,4.1099,10.0],["1993-11-19",4.6704,5.1935,4.6704,4.6704,586.0],["1993-11-22",4.6704,4.6704,4.6704,4.6704,178.0],["1993-11-23",4.6704,5.1935,4.6704,5.1935,565.0],["1993-11-24",4.6704,4.6704,4.6704,4.6704,366.0],["1993-11-26",4.6704,4.6704,4.6704,4.6704,241.0],["1993-11-29",4.6704,4.6704,4.6704,4.6704,282.0],["1993-11-30",4.6704,5.1935,4.6704,4.6704,533.0],["1993-12-01",4.6704,5.1935,4.6704,4.6704,303.0],["1993-12-02",4.6704,4.6704,4.6704,4.6704,42.0],["1993-12-03",4.6704,5.1935,4.6704,4.6704,764.0],["1993-12-06",4.6704,4.6704,4.6704,4.6704,230.0],["1993-12-07",4.6704,4.6704,4.6704,4.6704,847.0],["1993-12-08",4.6704,4.6704,4.6704,4.6704,167.0],["1993-12-09",4.6704,4.6704,4.6704,4.6704,377.0],["1993-12-10",4.6704,4.6704,4.6704,4.6704,1224.0],["1993-12-13",4.6704,5.8287,4.6704,4.6704,1056.0],["1993-12-14",4.6704,4.6704,4.6704,4.6704,2458.0],["1993-12-15",4.6704,4.6704,4.6704,4.6704,1067.0],["1993-12-16",4.6704,4.6704,2.3165,4.6704,26077.0],["1993-12-17",4.6704,4.8946,4.1099,4.1099,753.0],["1993-12-20",4.1099,4.8946,4.1099,4.1099,3023.0],["1993-12-21",4.1099,4.1099,4.1099,4.1099,1423.0],["1993-12-22",4.1099,4.1099,4.1099,4.1099,701.0],["1993-12-23",4.1099,4.6704,4.1099,4.1099,785.0],["1993-12-27",4.1099,4.1099,4.1099,4.1099,303.0],["1993-12-28",4.1099,4.8946,4.1099,4.1099,1056.0],["1993-12-29",4.1099,4.6704,4.1099,4.6704,4111.0],["1993-12-30",4.6704,4.6704,4.1099,4.6704,1224.0],["1993-12-31",4.1099,4.1099,4.1099,4.1099,502.0],["1994-01-03",4.6704,6.9869,4.6704,6.9869,3012.0],["1994-01-04",6.9869,6.9869,5.8287,6.9869,596.0],["1994-01-05",6.9869,6.9869,5.8287,6.9869,397.0],["1994-01-06",6.9869,6.9869,5.1935,5.1935,805.0],["1994-01-07",5.1935,5.1935,5.1935,5.1935,220.0],["1994-01-10",5.4924,6.9869,5.4924,5.8287,11349.0],["1994-01-11",5.8287,5.8287,5.1935,5.1935,910.0],["1994-01-12",6.4265,6.4265,6.4265,6.4265,136.0],["1994-01-13",6.4265,6.4265,5.8287,5.8287,167.0],["1994-01-14",5.8287,5.8287,5.4924,5.8287,544.0],["1994-01-17",5.8287,5.8287,5.1935,5.8287,5261.0],["1994-01-18",5.1935,5.1935,5.1935,5.1935,220.0],["1994-01-19",6.4265,6.4265,6.4265,6.4265,157.0],["1994-01-20",5.8287,5.8287,5.1935,5.8287,345.0],["1994-01-21",5.8287,6.4265,5.1935,6.4265,188.0],["1994-01-24",5.1935,5.1935,5.1935,5.1935,209.0],["1994-01-25",5.1935,5.8287,5.1935,5.8287,262.0],["1994-01-26",5.1935,5.1935,5.1935,5.1935,105.0],["1994-01-27",5.1935,6.4265,5.1935,6.4265,3975.0],["1994-01-28",6.4265,6.4265,5.1935,5.1935,167.0],["1994-01-31",5.1935,6.4265,5.1935,6.4265,879.0],["1994-02-01",5.1935,5.1935,5.1935,5.1935,251.0],["1994-02-02",5.8287,5.8287,5.8287,5.8287,209.0],["1994-02-03",5.8287,5.8287,5.8287,5.8287,0.0],["1994-02-04",5.1935,5.1935,5.1935,5.1935,230.0],["1994-02-07",5.8287,6.4265,5.8287,5.8287,167.0],["1994-02-08",5.1935,5.1935,5.1935,5.1935,429.0],["1994-02-09",5.1935,5.1935,5.1935,5.1935,366.0],["1994-02-10",5.1935,5.1935,5.1935,5.1935,418.0],["1994-02-11",5.1935,5.1935,5.1935,5.1935,0.0],["1994-02-14",6.4265,6.4265,6.4265,6.4265,282.0],["1994-02-15",6.4265,6.4265,6.4265,6.4265,711.0],["1994-02-16",6.4265,6.4265,6.4265,6.4265,0.0],["1994-02-17",5.1935,5.1935,5.1935,5.1935,73.0],["1994-02-18",5.1935,6.4265,5.1935,6.4265,1433.0],["1994-02-22",5.8287,5.8287,5.8287,5.8287,136.0],["1994-02-23",5.8287,5.8287,5.8287,5.8287,10.0],["1994-02-24",5.8287,5.8287,5.8287,5.8287,0.0],["1994-02-25",5.8287,5.8287,5.8287,5.8287,10.0],["1994-02-28",5.8287,6.1276,5.8287,5.8287,324.0],["1994-03-01",5.8287,6.4265,5.8287,5.8287,220.0],["1994-03-02",5.8287,6.4265,5.8287,6.4265,324.0],["1994-03-03",6.4265,6.4265,5.8287,5.8287,157.0],["1994-03-04",5.8287,6.4265,5.8287,6.4265,659.0],["1994-03-07",6.4265,6.4265,5.8287,5.8287,199.0],["1994-03-08",5.8287,6.4265,5.8287,5.8287,3180.0],["1994-03-09",5.8287,6.4265,5.8287,5.8287,10460.0],["1994-03-10",5.8287,7.5474,5.8287,7.5474,6621.0],["1994-03-11",7.5474,8.7803,7.5474,8.2199,3012.0],["1994-03-14",8.2199,8.7803,8.2199,8.7803,2594.0],["1994-03-15",8.7803,8.7803,8.2199,8.7803,345.0],["1994-03-16",8.7803,9.3408,8.7803,9.0045,5324.0],["1994-03-17",9.0045,9.3408,8.7803,8.7803,1778.0],["1994-03-18",8.7803,9.3408,8.2199,8.7803,1810.0],["1994-03-21",8.7803,9.3408,8.2199,8.2199,805.0],["1994-03-22",8.2199,9.3408,8.2199,8.2199,1172.0],["1994-03-23",8.2199,8.7803,8.2199,8.2199,2448.0],["1994-03-24",8.2199,8.7803,7.5474,8.7803,3222.0],["1994-03-25",8.2199,8.2199,7.5474,8.2199,2291.0],["1994-03-28",8.2199,8.2199,7.5474,7.8463,2395.0],["1994-03-29",7.8463,8.2199,7.5474,7.8463,2709.0],["1994-03-30",7.8463,7.8463,6.9869,7.5474,2301.0],["1994-03-31",7.5474,7.8463,7.2858,7.8463,1004.0],["1994-04-04",7.8463,7.8463,7.8463,7.8463,586.0],["1994-04-05",7.8463,7.8463,7.2858,7.8463,544.0],["1994-04-06",7.8463,7.8463,7.5474,7.8463,4623.0],["1994-04-07",7.8463,7.8463,7.2858,7.8463,858.0],["1994-04-08",7.8463,7.8463,7.2858,7.8463,345.0],["1994-04-11",7.8463,7.8463,7.5474,7.5474,1464.0],["1994-04-12",7.5474,7.8463,7.2858,7.8463,220.0],["1994-04-13",7.8463,7.8463,7.2858,7.2858,5031.0],["1994-04-14",7.2858,7.4726,7.2858,7.2858,1831.0],["1994-04-15",7.8463,7.8463,7.8463,7.8463,63.0],["1994-04-18",7.8463,7.8463,7.8463,7.8463,0.0],["1994-04-19",7.5474,7.5474,6.9869,7.5474,628.0],["1994-04-20",7.5474,7.5474,7.5474,7.5474,0.0],["1994-04-21",7.5474,7.5474,6.9869,6.9869,607.0],["1994-04-22",6.9869,7.5474,6.9869,7.5474,1695.0],["1994-04-25",6.9869,6.9869,6.9869,6.9869,335.0],["1994-04-26",6.9869,6.9869,6.688,6.9869,1778.0],["1994-04-28",6.9869,6.9869,6.9869,6.9869,84.0],["1994-04-29",6.9869,6.9869,6.688,6.688,314.0],["1994-05-02",6.688,6.9869,6.688,6.688,324.0],["1994-05-03",6.688,6.688,5.8287,5.8287,8567.0],["1994-05-04",5.8287,6.5386,5.8287,5.8287,2102.0],["1994-05-05",5.8287,5.8287,5.8287,5.8287,303.0],["1994-05-06",5.8287,6.4265,5.8287,5.8287,1287.0],["1994-05-09",5.8287,6.4265,5.8287,6.4265,408.0],["1994-05-10",6.4265,6.4265,5.8287,5.8287,209.0],["1994-05-11",5.8287,6.4265,5.8287,5.8287,628.0],["1994-05-12",5.8287,5.8287,5.8287,5.8287,31.0],["1994-05-13",5.8287,6.4265,5.8287,5.8287,345.0],["1994-05-16",5.8287,5.8287,5.8287,5.8287,167.0],["1994-05-17",5.8287,6.4265,5.8287,5.8287,649.0],["1994-05-18",5.8287,5.8287,5.8287,5.8287,115.0],["1994-05-19",5.8287,6.4265,5.8287,5.8287,523.0],["1994-05-20",5.8287,5.8287,5.8287,5.8287,42.0],["1994-05-23",5.8287,5.8287,5.8287,5.8287,356.0],["1994-05-24",5.8287,6.4265,5.8287,5.8287,1161.0],["1994-05-25",5.8287,5.8287,5.8287,5.8287,0.0],["1994-05-26",5.8287,5.8287,5.8287,5.8287,0.0],["1994-05-27",6.9869,6.9869,6.9869,6.9869,209.0],["1994-05-31",6.9869,6.9869,5.8287,6.9869,262.0],["1994-06-01",5.8287,5.8287,5.8287,5.8287,10.0],["1994-06-02",6.4265,6.9869,6.4265,6.4265,1360.0],["1994-06-03",5.8287,5.8287,5.8287,5.8287,10.0],["1994-06-06",5.8287,5.8287,5.8287,5.8287,167.0],["1994-06-07",5.8287,6.4265,5.8287,6.4265,711.0],["1994-06-08",6.4265,6.4265,6.4265,6.4265,10.0],["1994-06-09",6.4265,6.4265,6.4265,6.4265,84.0],["1994-06-10",6.4265,6.4265,6.4265,6.4265,10.0],["1994-06-13",6.4265,6.4265,6.4265,6.4265,10.0],["1994-06-14",6.4265,6.4265,6.4265,6.4265,0.0],["1994-06-15",6.4265,6.4265,6.4265,6.4265,0.0],["1994-06-16",6.4265,6.4265,6.4265,6.4265,63.0],["1994-06-17",6.4265,6.4265,6.4265,6.4265,387.0],["1994-06-20",6.4265,6.4265,6.4265,6.4265,73.0],["1994-06-21",6.4265,6.9869,6.4265,6.9869,1443.0],["1994-06-22",6.9869,6.9869,6.9869,6.9869,209.0],["1994-06-23",7.2858,7.2858,7.2858,7.2858,314.0],["1994-06-24",7.2858,7.2858,7.2858,7.2858,209.0],["1994-06-27",6.9869,6.9869,6.4265,6.4265,523.0],["1994-06-28",7.2858,7.2858,7.2858,7.2858,105.0],["1994-06-29",7.2858,7.2858,6.4265,6.4265,157.0],["1994-06-30",6.4265,6.4265,6.4265,6.4265,554.0],["1994-07-01",6.4265,6.4265,6.4265,6.4265,21.0],["1994-07-05",6.4265,7.5474,6.4265,6.4265,63.0],["1994-07-06",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-07",7.2858,7.2858,7.2858,7.2858,94.0],["1994-07-08",6.4265,6.4265,6.4265,6.4265,42.0],["1994-07-11",6.4265,6.4265,6.4265,6.4265,251.0],["1994-07-12",6.4265,6.4265,6.4265,6.4265,21.0],["1994-07-13",6.4265,6.4265,6.4265,6.4265,303.0],["1994-07-14",6.4265,6.4265,6.4265,6.4265,63.0],["1994-07-15",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-18",6.4265,7.5474,6.4265,6.4265,418.0],["1994-07-19",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-20",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-21",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-22",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-25",6.4265,7.5474,6.4265,6.4265,31.0],["1994-07-26",6.4265,7.5474,6.4265,6.4265,63.0],["1994-07-27",6.4265,6.4265,6.4265,6.4265,0.0],["1994-07-28",6.4265,6.4265,6.4265,6.4265,94.0],["1994-07-29",7.5474,7.5474,7.5474,7.5474,52.0],["1994-08-01",7.5474,7.5474,7.5474,7.5474,105.0],["1994-08-02",6.4265,6.4265,6.4265,6.4265,21.0],["1994-08-03",6.4265,6.9869,6.4265,6.4265,2071.0],["1994-08-04",6.4265,6.4265,6.4265,6.4265,0.0],["1994-08-05",6.4265,6.4265,6.4265,6.4265,10.0],["1994-08-08",6.4265,6.4265,6.4265,6.4265,21.0],["1994-08-09",6.9869,6.9869,6.9869,6.9869,73.0],["1994-08-10",6.4265,6.4265,6.4265,6.4265,42.0],["1994-08-11",6.4265,6.4265,6.4265,6.4265,21.0],["1994-08-12",6.4265,6.4265,6.4265,6.4265,0.0],["1994-08-15",6.4265,6.4265,6.4265,6.4265,21.0],["1994-08-16",6.4265,6.4265,6.4265,6.4265,21.0],["1994-08-17",6.4265,6.4265,6.4265,6.4265,0.0],["1994-08-18",6.4265,6.4265,6.4265,6.4265,282.0],["1994-08-19",6.688,6.9869,6.688,6.688,837.0],["1994-08-22",6.4265,6.4265,6.4265,6.4265,84.0],["1994-08-23",6.4265,6.4265,6.4265,6.4265,1360.0],["1994-08-24",6.4265,6.4265,5.8287,5.8287,5010.0],["1994-08-25",5.8287,5.8287,5.8287,5.8287,345.0],["1994-08-26",5.8287,5.8287,5.1935,5.8287,1067.0],["1994-08-29",5.8287,5.8287,5.1935,5.1935,178.0],["1994-08-30",5.1935,5.8287,5.1935,5.1935,241.0],["1994-08-31",5.1935,5.8287,5.1935,5.1935,628.0],["1994-09-01",5.1935,5.8287,5.1935,5.8287,188.0],["1994-09-02",5.8287,5.8287,5.1935,5.1935,366.0],["1994-09-06",5.1935,5.8287,5.1935,5.8287,314.0],["1994-09-07",5.8287,5.8287,5.1935,5.4924,1161.0],["1994-09-08",5.1935,5.1935,4.1099,4.1099,4236.0],["1994-09-09",4.1099,5.1935,4.1099,4.1099,2385.0],["1994-09-12",4.6704,5.1935,4.6704,5.1935,2301.0],["1994-09-13",5.1935,5.1935,4.1099,4.6704,1339.0],["1994-09-14",5.1935,5.1935,5.1935,5.1935,21.0],["1994-09-15",4.6704,4.6704,4.6704,4.6704,126.0],["1994-09-16",4.6704,4.6704,4.6704,4.6704,136.0],["1994-09-19",4.6704,4.6704,4.6704,4.6704,52.0],["1994-09-20",4.6704,4.6704,4.1099,4.1099,1287.0],["1994-09-21",4.1099,5.1935,4.1099,4.1099,1349.0],["1994-09-22",4.1099,4.1099,4.1099,4.1099,523.0],["1994-09-23",4.1099,4.6704,4.1099,4.1099,1151.0],["1994-09-26",5.1935,5.1935,5.1935,5.1935,84.0],["1994-09-27",5.1935,5.1935,4.1099,4.6704,63.0],["1994-09-28",5.1935,5.1935,5.1935,5.1935,73.0],["1994-09-29",4.6704,4.6704,4.6704,4.6704,10.0],["1994-09-30",4.1099,4.1099,4.1099,4.1099,199.0],["1994-10-03",4.1099,4.1099,4.1099,4.1099,10.0],["1994-10-04",4.1099,4.1099,4.1099,4.1099,0.0],["1994-10-05",4.1099,4.1099,4.1099,4.1099,10.0],["1994-10-06",4.1099,5.1935,4.1099,5.1935,5816.0],["1994-10-07",4.6704,4.6704,4.6704,4.6704,10.0],["1994-10-10",4.6704,5.1935,4.6704,4.6704,743.0],["1994-10-11",4.6704,4.6704,4.6704,4.6704,167.0],["1994-10-12",4.6704,4.6704,4.6704,4.6704,722.0],["1994-10-13",4.6704,4.6704,4.6704,4.6704,586.0],["1994-10-14",4.6704,4.6704,4.6704,4.6704,146.0],["1994-10-17",4.6704,5.1935,4.6704,4.6704,2437.0],["1994-10-18",4.6704,4.6704,4.6704,4.6704,711.0],["1994-10-19",4.6704,5.1935,4.6704,4.6704,1056.0],["1994-10-20",4.6704,4.6704,4.6704,4.6704,31.0],["1994-10-21",5.1935,5.1935,5.1935,5.1935,460.0],["1994-10-24",4.6704,4.6704,4.6704,4.6704,10.0],["1994-10-25",5.1935,5.1935,5.1935,5.1935,52.0],["1994-10-26",4.6704,4.6704,4.6704,4.6704,52.0],["1994-10-27",4.6704,4.6704,4.6704,4.6704,10.0],["1994-10-28",4.6704,4.6704,4.6704,4.6704,84.0],["1994-10-31",4.6704,4.6704,4.6704,4.6704,84.0],["1994-11-01",4.6704,4.6704,4.6704,4.6704,2835.0],["1994-11-02",4.6704,4.6704,4.6704,4.6704,2207.0],["1994-11-03",4.6704,4.6704,4.6704,4.6704,680.0],["1994-11-04",5.1935,5.1935,5.1935,5.1935,209.0],["1994-11-07",4.6704,4.6704,4.6704,4.6704,554.0],["1994-11-08",5.1935,5.1935,5.1935,5.1935,52.0],["1994-11-09",4.6704,4.6704,4.6704,4.6704,565.0],["1994-11-10",4.6704,4.6704,4.6704,4.6704,31.0],["1994-11-11",4.6704,5.1935,4.6704,5.1935,743.0],["1994-11-14",4.6704,4.6704,4.6704,4.6704,178.0],["1994-11-15",4.6704,4.6704,4.6704,4.6704,146.0],["1994-11-16",4.6704,5.1935,4.6704,4.6704,241.0],["1994-11-17",4.6704,4.6704,4.6704,4.6704,722.0],["1994-11-18",4.6704,4.6704,4.6704,4.6704,178.0],["1994-11-21",4.6704,4.6704,4.6704,4.6704,680.0],["1994-11-22",4.6704,4.6704,4.6704,4.6704,523.0],["1994-11-23",4.6704,4.6704,4.6704,4.6704,42.0],["1994-11-25",4.6704,4.6704,4.6704,4.6704,2573.0],["1994-11-28",4.6704,4.6704,4.6704,4.6704,377.0],["1994-11-29",4.6704,4.6704,4.6704,4.6704,973.0],["1994-11-30",4.1099,4.1099,3.5495,3.5495,2061.0],["1994-12-01",3.5495,4.1099,3.5495,4.1099,586.0],["1994-12-02",3.5495,3.5495,3.5495,3.5495,408.0],["1994-12-05",3.5495,4.1099,3.5495,3.5495,743.0],["1994-12-06",3.5495,4.1099,3.5495,3.5495,262.0],["1994-12-07",3.5495,4.1099,3.5495,3.5495,220.0],["1994-12-08",3.5495,4.1099,3.5495,3.5495,889.0],["1994-12-09",3.5495,3.5495,3.5495,3.5495,2123.0],["1994-12-12",3.5495,4.1099,3.5495,3.5495,366.0],["1994-12-13",3.5495,3.5495,3.5495,3.5495,1182.0],["1994-12-14",3.5495,3.5495,3.5495,3.5495,136.0],["1994-12-15",3.5495,3.5495,3.5495,3.5495,157.0],["1994-12-16",3.5495,4.1099,3.5495,3.5495,439.0],["1994-12-19",3.5495,3.5495,3.5495,3.5495,481.0],["1994-12-20",3.5495,3.5495,3.5495,3.5495,3452.0],["1994-12-21",3.5495,3.5495,3.5495,3.5495,1234.0],["1994-12-22",3.5495,3.5495,3.5495,3.5495,1328.0],["1994-12-23",3.5495,3.5495,3.5495,3.5495,366.0],["1994-12-27",3.5495,3.5495,3.5495,3.5495,1946.0],["1994-12-28",3.5495,3.5495,3.5495,3.5495,282.0],["1994-12-29",3.5495,4.1099,3.5495,4.1099,1433.0],["1994-12-30",3.5495,3.5495,3.5495,3.5495,502.0],["1995-01-03",3.5495,3.5495,3.5495,3.5495,314.0],["1995-01-04",3.5495,4.1099,3.5495,4.1099,251.0],["1995-01-05",4.1099,4.1099,3.5495,3.5495,868.0],["1995-01-06",3.5495,3.5495,3.5495,3.5495,1213.0],["1995-01-09",3.5495,3.5495,3.5495,3.5495,220.0],["1995-01-10",3.5495,3.5495,3.5495,3.5495,1328.0],["1995-01-11",3.5495,3.5495,3.5495,3.5495,0.0],["1995-01-12",3.5495,3.5495,3.5495,3.5495,10.0],["1995-01-13",3.5495,3.5495,3.5495,3.5495,523.0],["1995-01-16",3.5495,4.1099,3.5495,3.5495,1245.0],["1995-01-17",3.5495,3.5495,3.5495,3.5495,10.0],["1995-01-18",3.5495,3.5495,3.5495,3.5495,335.0],["1995-01-19",3.5495,3.5495,3.5495,3.5495,146.0],["1995-01-20",3.5495,3.5495,3.5495,3.5495,31.0],["1995-01-23",3.5495,3.5495,3.5495,3.5495,42.0],["1995-01-24",3.5495,3.5495,3.5495,3.5495,10.0],["1995-01-25",3.5495,3.5495,3.5495,3.5495,136.0],["1995-01-26",3.5495,3.5495,3.5495,3.5495,2092.0],["1995-01-27",4.1099,4.1099,4.1099,4.1099,21.0],["1995-01-30",4.1099,4.1099,4.1099,4.1099,0.0],["1995-01-31",4.1099,4.1099,3.5495,3.5495,513.0],["1995-02-01",3.5495,4.1099,3.5495,3.5495,492.0],["1995-02-02",3.5495,3.5495,3.5495,3.5495,0.0],["1995-02-03",3.5495,3.5495,3.5495,3.5495,0.0],["1995-02-06",3.5495,3.5495,3.5495,3.5495,0.0],["1995-02-07",3.5495,3.5495,3.5495,3.5495,31.0],["1995-02-08",3.5495,4.1099,3.5495,3.5495,63.0],["1995-02-09",3.5495,3.5495,3.5495,3.5495,209.0],["1995-02-10",3.5495,4.6704,3.5495,4.6704,16433.0],["1995-02-13",4.6704,4.6704,4.6704,4.6704,0.0],["1995-02-14",4.1099,4.1099,4.1099,4.1099,188.0],["1995-02-15",4.1099,4.6704,4.1099,4.6704,356.0],["1995-02-16",4.6704,4.6704,4.1099,4.1099,230.0],["1995-02-17",4.1099,4.6704,4.1099,4.1099,3096.0],["1995-02-21",4.1099,4.1099,4.1099,4.1099,1464.0],["1995-02-22",4.1099,4.1099,4.1099,4.1099,157.0],["1995-02-23",4.1099,4.6704,4.1099,4.1099,2385.0],["1995-02-24",4.1099,4.6704,4.1099,4.1099,492.0],["1995-02-27",4.6704,4.6704,4.6704,4.6704,209.0],["1995-02-28",4.6704,4.6704,4.1099,4.6704,3222.0],["1995-03-01",4.6704,4.6704,4.1099,4.6704,5784.0],["1995-03-02",5.1935,5.1935,5.1935,5.1935,126.0],["1995-03-03",5.1935,5.1935,4.6704,5.1935,2657.0],["1995-03-06",5.1935,6.4265,4.6704,6.4265,680.0],["1995-03-07",6.4265,6.4265,4.6704,5.1935,5889.0],["1995-03-08",6.4265,6.4265,6.4265,6.4265,157.0],["1995-03-09",6.4265,6.4265,5.1935,5.7539,1004.0],["1995-03-10",5.7539,6.4265,5.7539,5.7539,962.0],["1995-03-13",5.7539,6.4265,5.7539,6.4265,1025.0],["1995-03-14",6.4265,6.4265,5.7539,6.4265,983.0],["1995-03-15",6.4265,6.4265,6.4265,6.4265,105.0],["1995-03-16",6.4265,6.4265,5.7539,5.7539,366.0],["1995-03-17",5.7539,5.7539,5.7539,5.7539,209.0],["1995-03-20",5.7539,6.4265,5.7539,5.7539,241.0],["1995-03-21",5.7539,6.4265,5.7539,6.4265,199.0],["1995-03-22",5.7539,5.7539,5.7539,5.7539,575.0],["1995-03-23",5.7539,6.4265,5.7539,5.7539,805.0],["1995-03-24",5.7539,6.4265,5.7539,5.7539,858.0],["1995-03-27",5.7539,6.4265,5.7539,5.7539,596.0],["1995-03-28",5.7539,6.4265,5.7539,5.7539,502.0],["1995-03-29",5.7539,5.7539,5.7539,5.7539,638.0],["1995-03-30",6.4265,6.4265,6.4265,6.4265,732.0],["1995-03-31",6.4265,6.4265,5.7539,6.4265,1266.0],["1995-04-03",5.7539,5.7539,5.7539,5.7539,314.0],["1995-04-04",5.7539,6.4265,5.7539,6.4265,2050.0],["1995-04-05",6.4265,6.4265,5.7539,6.4265,544.0],["1995-04-06",6.4265,6.4265,5.7539,5.7539,31.0],["1995-04-07",5.7539,5.7539,5.7539,5.7539,105.0],["1995-04-10",5.7539,6.4265,5.7539,6.4265,345.0],["1995-04-11",5.7539,5.7539,5.7539,5.7539,167.0],["1995-04-12",6.4265,6.4265,6.4265,6.4265,303.0],["1995-04-13",6.4265,6.4265,5.7539,6.4265,52.0],["1995-04-17",6.4265,6.4265,5.7539,6.4265,3128.0],["1995-04-18",6.4265,6.4265,5.7539,6.4265,492.0],["1995-04-19",6.4265,6.4265,5.7539,6.4265,356.0],["1995-04-20",6.4265,6.4265,6.4265,6.4265,837.0],["1995-04-21",6.4265,6.4265,5.7539,5.7539,858.0],["1995-04-24",5.7539,5.7539,5.7539,5.7539,0.0],["1995-04-25",5.7539,6.4265,5.7539,5.7539,178.0],["1995-04-26",5.7539,6.4265,5.7539,5.7539,178.0],["1995-04-27",5.7539,6.4265,5.7539,5.7539,2113.0],["1995-04-28",5.7539,6.4265,5.7539,5.7539,2877.0],["1995-05-01",5.7539,5.7539,5.7539,5.7539,220.0],["1995-05-02",5.7539,5.7539,5.7539,5.7539,0.0],["1995-05-03",5.7539,5.7539,5.7539,5.7539,314.0],["1995-05-04",5.7539,6.4265,5.7539,6.4265,2845.0],["1995-05-05",6.4265,6.4265,5.7539,6.4265,533.0],["1995-05-08",6.4265,6.4265,5.7539,5.7539,533.0],["1995-05-09",5.7539,5.7539,5.7539,5.7539,3933.0],["1995-05-10",5.7539,5.7539,5.7539,5.7539,10.0],["1995-05-11",5.7539,6.4265,5.7539,5.7539,439.0],["1995-05-12",5.7539,6.4265,5.7539,5.7539,262.0],["1995-05-15",5.7539,6.4265,5.7539,6.4265,262.0],["1995-05-16",6.4265,6.4265,5.7539,5.7539,282.0],["1995-05-17",5.7539,6.4265,5.7539,5.7539,795.0],["1995-05-18",5.7539,6.4265,5.7539,6.4265,3190.0],["1995-05-19",6.4265,6.4265,5.7539,6.4265,1046.0],["1995-05-22",5.7539,5.7539,5.7539,5.7539,73.0],["1995-05-23",5.7539,6.4265,5.7539,6.4265,1600.0],["1995-05-24",6.4265,6.4265,5.7539,6.4265,2144.0],["1995-05-25",6.4265,6.4265,5.7539,5.7539,1297.0],["1995-05-26",5.7539,6.4265,5.7539,6.4265,5460.0],["1995-05-30",6.4265,6.4265,5.7539,6.4265,3159.0],["1995-05-31",6.4265,6.4265,5.7539,6.4265,10575.0],["1995-06-01",6.4265,6.4265,6.4265,6.4265,2228.0],["1995-06-02",6.4265,6.4265,5.7539,6.4265,7176.0],["1995-06-05",6.4265,7.5474,5.7539,7.5474,77540.0],["1995-06-06",7.5474,7.5474,6.4265,6.9869,2929.0],["1995-06-07",6.9869,7.5474,6.4265,7.5474,1715.0],["1995-06-08",7.5474,7.5474,6.4265,6.4265,1454.0],["1995-06-09",6.4265,6.9869,6.4265,6.4265,1464.0],["1995-06-12",6.4265,6.9869,6.4265,6.4265,1914.0],["1995-06-13",6.9869,6.9869,6.9869,6.9869,1569.0],["1995-06-14",6.9869,6.9869,6.4265,6.4265,4351.0],["1995-06-15",6.4265,6.9869,6.4265,6.9869,2939.0],["1995-06-16",6.9869,6.9869,6.4265,6.9869,3504.0],["1995-06-19",6.9869,7.2858,6.9869,7.2858,1695.0],["1995-06-20",7.2858,7.2858,6.688,7.2858,9362.0],["1995-06-21",7.2858,7.2858,6.688,7.2858,2793.0],["1995-06-22",7.2858,7.2858,6.688,6.688,607.0],["1995-06-23",6.688,7.2858,6.688,6.9869,952.0],["1995-06-26",6.9869,7.2858,6.688,7.2858,2939.0],["1995-06-27",7.2858,7.2858,6.688,6.688,3180.0],["1995-06-28",6.688,7.2858,6.688,6.9869,2102.0],["1995-06-29",6.9869,7.2858,6.688,7.2858,7793.0],["1995-06-30",7.2858,7.2858,6.688,7.2858,680.0],["1995-07-03",7.2858,7.2858,7.2858,7.2858,0.0],["1995-07-05",7.2858,7.2858,6.688,6.688,1695.0],["1995-07-06",6.688,7.2858,6.688,7.2858,2720.0],["1995-07-07",7.2858,7.2858,6.688,7.2858,1883.0],["1995-07-10",7.2858,7.2858,6.688,7.2858,84.0],["1995-07-11",7.2858,7.2858,6.688,6.9869,669.0],["1995-07-12",6.9869,7.2858,6.688,7.2858,889.0],["1995-07-13",7.2858,7.2858,6.688,6.688,293.0],["1995-07-14",6.688,7.2858,6.688,6.7627,1360.0],["1995-07-17",6.7627,7.2858,6.688,6.688,544.0],["1995-07-18",6.688,6.9869,6.688,6.9869,2448.0],["1995-07-19",6.9869,6.9869,6.9869,6.9869,126.0],["1995-07-20",6.688,6.688,6.688,6.688,701.0],["1995-07-21",6.688,7.2858,6.688,6.688,178.0],["1995-07-24",6.688,6.688,6.688,6.688,42.0],["1995-07-25",6.688,6.688,6.688,6.688,136.0],["1995-07-26",6.688,7.2858,6.688,7.2858,335.0],["1995-07-27",6.688,6.688,6.688,6.688,262.0],["1995-07-28",6.688,6.688,6.688,6.688,209.0],["1995-07-31",6.688,7.2858,6.688,6.688,1287.0],["1995-08-01",6.688,7.2858,6.688,6.9869,889.0],["1995-08-02",6.9869,7.5474,6.9869,7.5474,3577.0],["1995-08-03",7.5474,8.4814,7.5474,8.4814,5199.0],["1995-08-04",8.4814,8.4814,7.8463,8.2199,7448.0],["1995-08-07",8.2199,8.4814,7.8463,7.8463,669.0],["1995-08-08",8.4814,9.565,8.4814,9.565,3776.0],["1995-08-09",9.565,9.565,8.7803,9.565,3148.0],["1995-08-10",9.565,9.8639,8.7803,9.565,2845.0],["1995-08-11",9.565,10.1628,9.0045,10.1628,4048.0],["1995-08-14",10.1628,11.0969,9.8639,11.0969,4519.0],["1995-08-15",11.0969,11.6573,9.8639,11.0969,6098.0],["1995-08-16",11.0969,12.2178,10.499,12.2178,4550.0],["1995-08-17",12.2178,12.2178,11.0969,12.2178,2636.0],["1995-08-18",12.2178,12.2178,11.3584,12.2178,2134.0],["1995-08-21",12.2178,12.2178,11.3584,11.3584,6673.0],["1995-08-22",11.3584,11.3584,11.3584,11.3584,126.0],["1995-08-23",11.3584,12.2178,11.3584,11.3584,743.0],["1995-08-24",11.3584,12.2178,10.798,10.798,1883.0],["1995-08-25",10.798,12.2178,10.798,10.798,4770.0],["1995-08-28",10.798,12.2178,10.798,11.0969,4770.0],["1995-08-29",10.798,10.798,10.798,10.798,575.0],["1995-08-30",10.798,12.2178,10.798,11.6573,6935.0],["1995-08-31",11.6573,11.6573,10.798,10.798,5188.0],["1995-09-01",10.798,11.3584,10.798,10.798,1224.0],["1995-09-05",10.798,11.3584,10.798,11.3584,1799.0],["1995-09-06",11.3584,11.3584,10.798,10.798,450.0],["1995-09-07",10.798,11.3584,10.798,11.3584,282.0],["1995-09-08",11.3584,11.3584,11.3584,11.3584,105.0],["1995-09-11",11.3584,11.3584,10.798,10.798,324.0],["1995-09-12",10.798,11.3584,10.798,10.798,1172.0],["1995-09-13",10.798,11.3584,10.798,10.798,596.0],["1995-09-14",10.798,11.3584,10.798,10.798,1496.0],["1995-09-15",10.798,11.3584,10.798,11.3584,2573.0],["1995-09-18",11.3584,11.6573,10.798,11.6573,1600.0],["1995-09-19",11.0969,11.0969,10.798,11.0969,544.0],["1995-09-20",11.0969,11.6573,10.798,11.6573,1862.0],["1995-09-21",11.0969,11.0969,10.798,11.0969,596.0],["1995-09-22",10.798,10.798,10.798,10.798,607.0],["1995-09-25",10.798,11.6573,10.798,11.6573,303.0],["1995-09-26",11.3584,11.3584,10.798,10.798,816.0],["1995-09-27",10.798,11.3584,10.798,11.0969,1517.0],["1995-09-28",10.798,10.798,10.798,10.798,2510.0],["1995-09-29",10.798,11.0969,10.798,11.0969,146.0],["1995-10-02",11.0969,11.0969,10.798,11.0969,1328.0],["1995-10-03",11.0969,11.0969,11.0969,11.0969,523.0],["1995-10-04",10.798,10.798,10.798,10.798,460.0],["1995-10-05",10.798,11.0969,10.798,11.0969,847.0],["1995-10-06",10.798,10.798,10.798,10.798,209.0],["1995-10-09",10.798,10.798,10.798,10.798,21.0],["1995-10-10",10.798,10.798,10.798,10.798,178.0],["1995-10-11",10.798,10.798,10.798,10.798,533.0],["1995-10-12",10.798,11.0969,10.798,11.0969,345.0],["1995-10-13",11.0969,11.0969,10.798,10.798,94.0],["1995-10-16",10.798,11.3584,10.798,10.798,1757.0],["1995-10-17",10.798,11.6573,10.798,11.6573,2061.0],["1995-10-18",11.6573,11.9562,11.0969,11.0969,6809.0],["1995-10-19",11.0969,11.6573,11.0969,11.0969,1914.0],["1995-10-20",11.0969,11.6573,11.0969,11.0969,1987.0],["1995-10-23",11.3584,11.9562,11.3584,11.3584,2259.0],["1995-10-24",11.3584,11.9562,11.3584,11.9562,1412.0],["1995-10-25",11.6573,11.6573,11.3584,11.6573,2605.0],["1995-10-26",11.6573,12.2178,11.3584,12.2178,8452.0],["1995-10-27",12.2178,12.2178,11.0969,12.2178,3462.0],["1995-10-30",12.2178,12.2178,11.0969,12.2178,1883.0],["1995-10-31",12.2178,12.2178,11.0969,12.2178,209.0],["1995-11-01",11.9562,11.9562,11.0969,11.9562,533.0],["1995-11-02",11.9562,11.9562,11.0969,11.0969,952.0],["1995-11-03",11.0969,11.9562,11.0969,11.9562,1046.0],["1995-11-06",11.9562,11.9562,11.0969,11.9562,1883.0],["1995-11-07",11.9562,11.9562,11.0969,11.0969,680.0],["1995-11-08",11.0969,12.2178,11.0969,12.2178,931.0],["1995-11-09",11.9562,11.9562,11.0969,11.0969,1297.0],["1995-11-10",11.0969,11.9562,11.0969,11.9562,3222.0],["1995-11-13",11.9562,12.2178,11.3584,12.2178,3337.0],["1995-11-14",12.2178,12.2178,11.6573,11.6573,900.0],["1995-11-15",11.6573,12.2178,11.6573,11.6573,2029.0],["1995-11-16",11.6573,12.5167,11.6573,11.6573,1088.0],["1995-11-17",11.6573,12.5167,11.6573,12.5167,63.0],["1995-11-20",12.2178,12.2178,11.6573,11.6573,669.0],["1995-11-21",11.6573,12.2178,11.3584,11.3584,1412.0],["1995-11-22",11.3584,12.2178,9.3408,9.3408,4435.0],["1995-11-24",9.3408,9.3408,9.3408,9.3408,105.0],["1995-11-27",9.3408,10.499,9.3408,10.499,2061.0],["1995-11-28",9.3408,9.3408,9.0045,9.3408,2542.0],["1995-11-29",9.3408,9.565,8.4814,9.565,2814.0],["1995-11-30",9.565,9.565,8.4814,8.7803,1851.0],["1995-12-01",8.7803,9.3408,8.7803,9.3408,544.0],["1995-12-04",9.3408,9.565,8.7803,8.7803,1443.0],["1995-12-05",8.7803,9.565,8.7803,8.7803,1663.0],["1995-12-06",8.7803,8.7803,7.5474,8.4814,2228.0],["1995-12-07",8.4814,8.7803,6.688,6.9869,15062.0],["1995-12-08",6.9869,7.5474,6.9869,7.5474,1015.0],["1995-12-11",7.5474,7.5474,6.9869,7.5474,2165.0],["1995-12-12",7.5474,7.5474,6.9869,7.5474,2301.0],["1995-12-13",7.5474,7.5474,6.9869,7.5474,408.0],["1995-12-14",6.9869,6.9869,6.9869,6.9869,303.0],["1995-12-15",6.9869,6.9869,6.9869,6.9869,199.0],["1995-12-18",6.9869,7.5474,6.9869,6.9869,460.0],["1995-12-19",6.9869,7.5474,6.9869,7.5474,2207.0],["1995-12-20",7.5474,7.5474,6.9869,7.2858,2228.0],["1995-12-21",7.2858,8.7803,7.2858,7.8463,3483.0],["1995-12-22",7.8463,9.0045,7.8463,8.2199,795.0],["1995-12-26",8.2199,9.0045,8.2199,9.0045,1569.0],["1995-12-27",9.0045,9.0045,8.4814,9.0045,3169.0],["1995-12-28",9.0045,9.0045,8.4814,8.7803,3065.0],["1995-12-29",8.7803,10.798,8.7803,10.798,10146.0],["1996-01-02",10.798,11.6573,9.8639,11.0969,9351.0],["1996-01-03",11.0969,11.0969,10.1628,10.499,5680.0],["1996-01-04",10.499,11.6573,10.499,11.3584,5167.0],["1996-01-05",11.3584,11.3584,10.499,11.0969,5544.0],["1996-01-08",11.0969,11.0969,11.0969,11.0969,366.0],["1996-01-09",11.0969,11.0969,9.8639,9.8639,4383.0],["1996-01-10",9.8639,11.0969,9.8639,11.0969,2448.0],["1996-01-11",11.0969,11.0969,11.0969,11.0969,21.0],["1996-01-12",9.8639,9.8639,9.8639,9.8639,21.0],["1996-01-15",9.8639,11.0969,9.8639,10.798,1517.0],["1996-01-16",10.798,10.798,10.1628,10.499,2291.0],["1996-01-17",10.499,10.798,10.1628,10.1628,6422.0],["1996-01-18",10.1628,10.798,9.8639,9.8639,2040.0],["1996-01-19",9.8639,10.798,9.565,9.565,1192.0],["1996-01-22",9.565,10.798,9.3408,9.8639,12761.0],["1996-01-23",9.8639,10.499,9.8639,9.8639,879.0],["1996-01-24",9.8639,10.499,9.8639,9.8639,1370.0],["1996-01-25",9.8639,10.1628,9.8639,10.1628,3839.0],["1996-01-26",10.1628,10.499,9.8639,9.8639,4466.0],["1996-01-29",9.8639,11.3584,9.8639,10.1628,11035.0],["1996-01-30",10.499,11.3584,10.499,10.499,3358.0],["1996-01-31",10.499,11.3584,10.499,10.798,2333.0],["1996-02-01",10.798,11.0969,10.499,11.0969,3054.0],["1996-02-02",11.0969,11.3584,10.1628,11.3584,6517.0],["1996-02-05",11.3584,11.6573,11.0969,11.6573,9707.0],["1996-02-06",11.6573,12.8903,11.3584,12.5167,8462.0],["1996-02-07",12.8903,14.2354,12.8903,14.2354,12280.0],["1996-02-08",14.2354,14.2354,12.2178,12.2178,6015.0],["1996-02-09",12.2178,13.4507,11.6573,11.6573,2688.0],["1996-02-12",11.6573,12.5167,11.6573,11.6573,2458.0],["1996-02-13",11.6573,12.8903,11.0969,12.8903,1851.0],["1996-02-14",12.2178,12.2178,11.0969,11.6573,136.0],["1996-02-15",11.6573,12.2178,11.0969,11.0969,408.0],["1996-02-16",11.0969,12.2178,11.0969,11.0969,4090.0],["1996-02-20",11.0969,11.0969,11.0969,11.0969,0.0],["1996-02-21",11.0969,11.0969,7.1364,8.7803,109412.0],["1996-02-22",8.7803,9.3408,7.5474,8.2199,12939.0],["1996-02-23",8.2199,9.3408,8.2199,9.3408,5021.0],["1996-02-26",9.3408,9.3408,8.2199,9.154,2019.0],["1996-02-27",9.154,9.3408,8.4814,8.7803,1025.0],["1996-02-28",8.7803,9.3408,8.4814,9.3408,3410.0],["1996-02-29",9.3408,9.565,9.0045,9.565,2186.0],["1996-03-01",9.3408,9.3408,9.0045,9.0045,2385.0],["1996-03-04",9.565,9.565,9.565,9.565,0.0],["1996-03-05",9.565,9.8639,8.7803,9.8639,14466.0],["1996-03-06",9.8639,9.8639,9.3408,9.565,3703.0],["1996-03-07",9.565,10.1628,9.3408,9.3408,6150.0],["1996-03-08",9.3408,10.1628,9.3408,9.565,5240.0],["1996-03-11",9.565,9.8639,9.3408,9.3408,2741.0],["1996-03-12",9.3408,9.8639,9.3408,9.3408,2615.0],["1996-03-13",9.3408,9.8639,9.3408,9.8639,1004.0],["1996-03-14",9.8639,9.8639,9.3408,9.3408,3766.0],["1996-03-15",9.3408,9.8639,9.3408,9.3408,2312.0],["1996-03-18",9.3408,9.8639,9.3408,9.3408,2950.0],["1996-03-19",9.565,9.8639,9.565,9.565,1182.0],["1996-03-20",9.3408,9.3408,9.3408,9.3408,10.0],["1996-03-21",9.3408,9.8639,9.3408,9.3408,126.0],["1996-03-22",9.3408,9.8639,9.3408,9.565,11757.0],["1996-03-25",9.565,9.8639,9.3408,9.8639,2291.0],["1996-03-26",9.8639,10.1628,9.3408,10.1628,6768.0],["1996-03-27",10.1628,11.3584,9.8639,9.8639,9268.0],["1996-03-28",9.8639,11.3584,9.8639,10.499,4885.0],["1996-03-29",11.0969,11.3584,11.0969,11.0969,1475.0],["1996-04-01",11.0969,11.0969,9.8639,9.8639,4268.0],["1996-04-02",9.8639,10.798,9.8639,9.8639,1423.0],["1996-04-03",9.8639,10.798,9.8639,10.1628,962.0],["1996-04-04",10.499,11.0969,10.499,11.0969,1538.0],["1996-04-08",11.0969,11.0969,10.1628,11.0969,868.0],["1996-04-09",11.0969,11.0969,10.1628,10.1628,2552.0],["1996-04-10",10.1628,11.0969,9.8639,10.499,5084.0],["1996-04-11",10.499,10.499,9.8639,9.8639,722.0],["1996-04-12",9.8639,10.499,9.8639,10.499,1423.0],["1996-04-15",10.499,10.499,9.3408,9.3408,4215.0],["1996-04-16",9.3408,9.8639,9.3408,9.3408,471.0],["1996-04-17",9.3408,9.8639,9.3408,9.3408,1538.0],["1996-04-18",9.3408,9.565,9.3408,9.3408,2249.0],["1996-04-19",9.3408,9.3408,9.3408,9.3408,0.0],["1996-04-22",9.3408,9.8639,9.3408,9.8639,1182.0],["1996-04-23",9.3408,9.3408,9.3408,9.3408,31.0],["1996-04-24",9.3408,9.8639,9.3408,9.3408,3284.0],["1996-04-25",9.3408,9.8639,8.7803,8.7803,5073.0],["1996-04-26",8.7803,9.3408,8.7803,9.3408,4466.0],["1996-04-29",9.3408,9.3408,8.7803,8.8551,429.0],["1996-04-30",8.8551,9.3408,8.7803,8.7803,1799.0],["1996-05-01",8.7803,9.3408,8.7803,9.3408,3033.0],["1996-05-02",9.3408,9.3408,8.7803,9.3408,732.0],["1996-05-03",9.3408,9.3408,8.4814,8.7803,9937.0],["1996-05-06",8.7803,9.3408,8.4814,9.0045,4414.0],["1996-05-07",9.0045,9.3408,8.4814,9.3408,3389.0],["1996-05-08",9.3408,9.565,8.4814,8.7803,4435.0],["1996-05-09",8.7803,9.565,8.7803,9.3408,3619.0],["1996-05-10",9.3408,9.565,8.7803,9.3408,4477.0],["1996-05-13",9.3408,10.1628,9.3408,9.3408,8473.0],["1996-05-14",9.3408,10.1628,9.3408,10.1628,1485.0],["1996-05-15",10.1628,10.1628,9.3408,10.1628,1412.0],["1996-05-16",10.1628,10.1628,9.3408,10.1628,3525.0],["1996-05-17",10.1628,10.1628,9.3408,10.1628,10586.0],["1996-05-20",10.1628,10.1628,9.565,10.1628,1308.0],["1996-05-21",10.1628,10.1628,9.565,10.1628,3996.0],["1996-05-22",10.1628,10.1628,9.3408,9.565,1998.0],["1996-05-23",10.1628,10.1628,10.1628,10.1628,1621.0],["1996-05-24",10.1628,10.1628,9.3408,10.1628,10565.0],["1996-05-28",10.1628,10.1628,9.565,9.8639,7751.0],["1996-05-29",9.8639,10.1628,9.3408,9.8639,5021.0],["1996-05-30",9.8639,10.1628,9.565,10.1628,8964.0],["1996-05-31",10.1628,10.1628,9.8639,10.1628,1339.0],["1996-06-03",10.1628,10.499,9.8639,9.8639,5042.0],["1996-06-04",9.8639,10.1628,9.8639,10.1628,3389.0],["1996-06-05",10.1628,10.1628,9.8639,9.8639,1423.0],["1996-06-06",9.8639,10.1628,9.565,10.1628,4508.0],["1996-06-07",10.1628,10.1628,9.565,10.1628,1705.0],["1996-06-10",10.1628,11.0969,9.8639,11.0969,7437.0],["1996-06-11",11.0969,11.6573,10.499,11.3584,9644.0],["1996-06-12",11.3584,11.6573,11.3584,11.6573,3954.0],["1996-06-13",11.6573,11.6573,10.499,10.499,4383.0],["1996-06-14",10.499,10.798,9.8639,10.499,4738.0],["1996-06-17",10.499,10.798,9.8639,9.8639,439.0],["1996-06-18",9.8639,9.8639,9.8639,9.8639,303.0],["1996-06-19",9.8639,9.8639,9.8639,9.8639,439.0],["1996-06-20",9.8639,10.798,9.565,9.565,628.0],["1996-06-21",9.8639,10.798,9.8639,10.798,1172.0],["1996-06-24",10.798,10.798,9.8639,10.1628,3651.0],["1996-06-25",10.1628,10.798,10.1628,10.798,2071.0],["1996-06-26",10.798,10.798,9.565,9.565,5711.0],["1996-06-27",9.565,9.565,9.3408,9.565,5544.0],["1996-06-28",9.565,9.565,9.3408,9.565,1025.0],["1996-07-01",9.565,9.565,9.3408,9.565,178.0],["1996-07-02",9.565,9.8639,9.3408,9.8639,9592.0],["1996-07-03",9.8639,10.1628,9.8639,9.8639,356.0],["1996-07-05",9.8639,10.1628,9.8639,10.1628,418.0],["1996-07-08",10.1628,11.0969,10.1628,10.499,3535.0],["1996-07-09",10.499,11.0969,10.499,10.499,2416.0],["1996-07-10",10.499,10.499,9.8639,9.8639,2636.0],["1996-07-11",9.8639,9.8639,9.565,9.565,2699.0],["1996-07-12",9.565,10.499,9.565,10.499,2092.0],["1996-07-15",10.499,10.499,9.8639,9.8639,4519.0],["1996-07-16",9.8639,10.1628,9.3408,9.3408,2333.0],["1996-07-17",9.3408,9.8639,9.0045,9.3408,2458.0],["1996-07-18",9.3408,9.3408,9.0045,9.3408,753.0],["1996-07-19",9.3408,9.3408,8.4814,8.7803,4027.0],["1996-07-22",8.7803,8.7803,8.4814,8.7803,1056.0],["1996-07-23",9.565,9.565,9.565,9.565,0.0],["1996-07-24",9.565,9.565,9.3408,9.3408,2458.0],["1996-07-25",9.0045,9.0045,9.0045,9.0045,335.0],["1996-07-26",9.3408,9.8639,9.3408,9.3408,3159.0],["1996-07-29",9.3408,9.565,9.3408,9.3408,1548.0],["1996-07-30",9.3408,9.8639,9.3408,9.8639,1370.0],["1996-07-31",9.8639,9.8639,9.565,9.565,188.0],["1996-08-01",9.565,9.8639,9.565,9.565,1098.0],["1996-08-02",9.565,9.565,9.565,9.565,230.0],["1996-08-05",9.3408,9.3408,9.3408,9.3408,889.0],["1996-08-06",9.3408,9.3408,9.3408,9.3408,1276.0],["1996-08-07",9.3408,9.8639,9.3408,9.3408,199.0],["1996-08-08",9.3408,9.8639,9.3408,9.3408,523.0],["1996-08-09",9.3408,9.8639,9.3408,9.8639,1151.0],["1996-08-12",9.565,9.565,9.3408,9.3408,429.0],["1996-08-13",9.3408,9.8639,9.3408,9.565,659.0],["1996-08-14",9.565,9.7891,9.565,9.565,575.0],["1996-08-15",9.565,9.8639,9.565,9.565,502.0],["1996-08-16",9.565,10.499,9.565,10.1628,5858.0],["1996-08-19",10.1628,10.499,9.8639,9.8639,1287.0],["1996-08-20",10.1628,10.499,10.1628,10.499,1182.0],["1996-08-21",10.1628,10.1628,10.1628,10.1628,199.0],["1996-08-22",10.1628,10.1628,10.1628,10.1628,21.0],["1996-08-23",10.1628,10.499,10.1628,10.499,659.0],["1996-08-26",10.1628,10.1628,10.1628,10.1628,1161.0],["1996-08-27",10.1628,10.1628,10.1628,10.1628,847.0],["1996-08-28",10.1628,10.1628,9.3408,9.3408,4529.0],["1996-08-29",9.3408,9.8639,9.3408,9.3408,439.0],["1996-08-30",9.3408,9.3408,9.3408,9.3408,1255.0],["1996-09-03",9.3408,9.3408,9.3408,9.3408,52.0],["1996-09-04",9.3408,9.8639,9.3408,9.3408,617.0],["1996-09-05",9.3408,9.8639,9.3408,9.3408,868.0],["1996-09-06",9.3408,9.8639,9.3408,9.3408,282.0],["1996-09-09",9.3408,9.3408,9.3408,9.3408,1590.0],["1996-09-10",9.3408,9.8639,9.0045,9.0045,1151.0],["1996-09-11",9.0045,9.0045,9.0045,9.0045,0.0],["1996-09-12",9.0045,9.0045,9.0045,9.0045,10.0],["1996-09-13",9.0045,9.3408,9.0045,9.0045,1820.0],["1996-09-16",9.3408,10.1628,9.3408,9.8639,4477.0],["1996-09-17",9.8639,10.1628,9.3408,10.1628,649.0],["1996-09-18",10.1628,10.499,9.565,9.8639,2887.0],["1996-09-19",9.8639,9.8639,9.3408,9.565,5167.0],["1996-09-20",9.565,9.565,9.3408,9.3408,868.0],["1996-09-23",9.3408,9.4902,9.3408,9.3408,1642.0],["1996-09-24",9.3408,9.565,9.3408,9.565,868.0],["1996-09-25",9.565,9.8639,9.3408,9.8639,2249.0],["1996-09-26",9.8639,10.499,9.3408,9.8639,3515.0],["1996-09-27",9.8639,9.8639,9.8639,9.8639,2197.0],["1996-09-30",9.8639,9.8639,9.565,9.8639,1234.0],["1996-10-01",9.8639,10.1628,9.565,9.565,3389.0],["1996-10-02",9.565,9.8639,9.565,9.565,607.0],["1996-10-03",9.565,9.8639,9.565,9.565,889.0],["1996-10-04",9.565,9.8639,9.565,9.8639,1287.0],["1996-10-07",9.8639,10.1628,9.565,10.1628,2416.0],["1996-10-08",10.1628,10.1628,9.565,9.8639,2040.0],["1996-10-09",9.565,9.565,9.565,9.565,31.0],["1996-10-10",9.565,10.1628,9.565,9.8639,4655.0],["1996-10-11",9.8639,10.499,9.8639,10.499,52.0],["1996-10-14",9.8639,9.8639,9.8639,9.8639,335.0],["1996-10-15",10.1628,12.2178,10.1628,11.3584,10167.0],["1996-10-16",11.6573,13.4507,11.6573,13.1518,15732.0],["1996-10-17",13.1518,13.1518,11.9562,12.2178,5272.0],["1996-10-18",11.6573,11.6573,11.6573,11.6573,262.0],["1996-10-21",11.6573,12.5167,11.6573,11.6573,2500.0],["1996-10-22",11.6573,12.5167,11.6573,12.5167,1485.0],["1996-10-23",12.5167,12.5167,11.9562,12.5167,209.0],["1996-10-24",12.5167,12.5167,11.9562,11.9562,1506.0],["1996-10-25",11.9562,12.5167,11.9562,11.9562,1799.0],["1996-10-28",11.9562,12.2178,11.6573,12.2178,994.0],["1996-10-29",11.9562,11.9562,9.3408,11.0969,28723.0],["1996-10-30",11.0969,11.0969,9.565,9.8639,251.0],["1996-10-31",9.8639,10.798,9.565,10.1628,1998.0],["1996-11-01",10.1628,10.1628,9.565,9.8639,2667.0],["1996-11-04",9.8639,10.1628,9.565,9.8639,2500.0],["1996-11-05",9.8639,9.8639,9.565,9.565,94.0],["1996-11-06",9.565,9.8639,9.565,9.8639,1883.0],["1996-11-07",9.8639,9.8639,9.3408,9.4902,2259.0],["1996-11-08",9.4902,10.499,9.3408,10.499,21453.0],["1996-11-11",10.499,11.0969,10.499,10.798,5450.0],["1996-11-12",10.798,11.0969,10.798,11.0969,1151.0],["1996-11-13",11.0969,11.6573,10.8727,11.4331,5795.0],["1996-11-14",11.4331,11.6573,11.0969,11.6573,3515.0],["1996-11-15",11.6573,11.6573,10.499,10.499,3148.0],["1996-11-18",10.499,11.0969,10.499,11.0969,2385.0],["1996-11-19",11.0969,11.9562,10.798,11.6573,2542.0],["1996-11-20",11.6573,12.2178,11.3584,11.3584,3954.0],["1996-11-21",11.3584,11.6573,11.0969,11.3584,3159.0],["1996-11-22",11.3584,11.6573,11.0969,11.0969,2228.0],["1996-11-25",11.0969,11.6573,11.0969,11.3584,1015.0],["1996-11-26",11.3584,11.6573,11.0969,11.0969,8452.0],["1996-11-27",10.798,10.798,9.8639,10.499,2793.0],["1996-11-29",10.499,11.6573,10.1628,11.6573,3839.0],["1996-12-02",11.6573,12.5167,11.3584,11.9562,9634.0],["1996-12-03",11.9562,12.5167,11.0969,11.6573,12489.0],["1996-12-04",11.9562,12.5167,11.9562,12.5167,3462.0],["1996-12-05",12.5167,14.0112,10.499,11.0969,28713.0],["1996-12-06",11.0969,11.6573,10.499,11.6573,6266.0],["1996-12-09",11.6573,12.2178,11.0969,11.0969,9728.0],["1996-12-10",11.3584,13.6749,11.3584,12.8903,16077.0],["1996-12-11",12.8903,13.6749,12.5167,13.4507,20951.0],["1996-12-12",13.4507,13.6749,12.8903,13.1518,4299.0],["1996-12-13",13.1518,13.6749,13.1518,13.1518,2040.0],["1996-12-16",13.1518,13.6749,12.8903,13.6749,2636.0],["1996-12-17",13.6749,13.6749,12.5167,13.1518,7479.0],["1996-12-18",12.8903,12.8903,11.6573,11.6573,6705.0],["1996-12-19",11.6573,12.2178,11.6573,12.2178,3054.0],["1996-12-20",12.2178,12.5167,11.0969,12.5167,2019.0],["1996-12-23",12.5167,12.8903,12.2178,12.5167,3148.0],["1996-12-24",12.5167,12.8903,11.9562,11.9562,335.0],["1996-12-26",11.9562,12.8903,11.6573,12.5167,1977.0],["1996-12-27",12.5167,13.1518,11.0969,12.2178,11841.0],["1996-12-30",12.2178,13.1518,11.0969,11.9562,6161.0],["1996-12-31",11.9562,13.4507,11.9562,13.4507,1789.0],["1997-01-02",12.8436,13.4321,12.8436,12.8436,1130.0],["1997-01-03",14.0112,14.3007,13.4321,14.0112,6182.0],["1997-01-06",14.0112,14.0112,12.8436,14.0112,4362.0],["1997-01-07",14.0112,14.0112,12.8436,14.0112,1056.0],["1997-01-08",12.8436,14.0112,12.8436,12.8436,220.0],["1997-01-09",13.4321,14.0112,13.4321,13.4321,3441.0],["1997-01-10",13.4321,14.0112,13.4321,13.4321,387.0],["1997-01-13",13.7216,14.0112,12.8436,13.7216,2312.0],["1997-01-14",12.2645,13.7216,12.2645,12.2645,1736.0],["1997-01-15",12.2645,12.2645,12.2645,12.2645,544.0],["1997-01-16",12.8436,13.4321,12.2645,12.8436,1464.0],["1997-01-17",12.2645,13.4321,12.2645,12.2645,1946.0],["1997-01-20",13.1332,13.4321,12.2645,13.1332,805.0],["1997-01-21",11.9656,13.1332,11.9656,11.9656,3222.0],["1997-01-22",11.676,12.2645,11.676,11.676,220.0],["1997-01-23",11.676,12.554,11.676,11.676,2950.0],["1997-01-24",12.8436,12.8436,11.676,12.8436,1391.0],["1997-01-27",11.9656,12.8436,11.9656,11.9656,837.0],["1997-01-28",12.8436,12.8436,11.9655,12.8436,1318.0],["1997-01-29",13.1332,13.1332,13.1332,13.1332,1527.0],["1997-01-30",12.2645,13.4321,12.2645,12.2645,4247.0],["1997-01-31",11.676,12.8436,11.676,11.676,2479.0],["1997-02-03",11.676,11.676,11.676,11.676,377.0],["1997-02-04",11.676,11.676,11.676,11.676,105.0],["1997-02-05",11.676,12.2645,11.676,11.676,1946.0],["1997-02-06",11.676,12.2645,11.676,11.676,858.0],["1997-02-07",11.676,12.2645,11.676,11.676,418.0],["1997-02-10",11.0969,11.8254,11.0969,11.0969,3274.0],["1997-02-11",11.3864,11.676,11.0969,11.3864,1883.0],["1997-02-12",11.0969,11.676,11.0969,11.0969,2050.0],["1997-02-13",11.676,11.676,11.0969,11.676,3473.0],["1997-02-14",11.3864,11.676,11.0969,11.3864,2050.0],["1997-02-18",11.3864,11.676,11.3864,11.3864,429.0],["1997-02-19",11.3864,11.676,11.3864,11.3864,366.0],["1997-02-20",11.676,11.676,11.3864,11.676,1151.0],["1997-02-21",10.798,11.676,10.2188,10.798,5596.0],["1997-02-24",10.5084,10.798,10.2188,10.5084,2343.0],["1997-02-25",9.9293,10.5084,9.9293,9.9293,1464.0],["1997-02-26",10.5084,10.5084,9.9293,10.5084,4697.0],["1997-02-27",10.5084,10.5084,10.5084,10.5084,2040.0],["1997-02-28",10.798,10.798,10.5084,10.798,973.0],["1997-03-03",11.0969,11.0969,10.5084,11.0969,1726.0],["1997-03-04",10.798,11.3864,10.5084,10.798,3776.0],["1997-03-05",11.676,11.9656,10.798,11.676,3598.0],["1997-03-06",11.676,11.9656,10.798,11.676,3734.0],["1997-03-07",10.798,10.798,10.798,10.798,397.0],["1997-03-10",9.9293,10.798,9.9293,9.9293,7186.0],["1997-03-11",9.9293,10.5084,9.9293,9.9293,1464.0],["1997-03-12",9.9293,9.9293,9.9293,9.9293,188.0],["1997-03-13",9.9293,10.5084,9.9293,9.9293,1391.0],["1997-03-14",10.2188,10.798,9.9293,10.2188,6799.0],["1997-03-17",10.798,10.798,10.798,10.798,10460.0],["1997-03-18",10.2188,10.2188,10.2188,10.2188,554.0],["1997-03-19",10.798,10.798,10.2188,10.798,1674.0],["1997-03-20",10.2188,10.798,10.2188,10.2188,701.0],["1997-03-21",10.2188,10.2188,10.2188,10.2188,52.0],["1997-03-24",10.2188,10.798,10.2188,10.2188,962.0],["1997-03-25",10.5084,10.5084,10.2188,10.5084,1339.0],["1997-03-26",10.798,10.798,10.2188,10.798,2741.0],["1997-03-27",10.5084,10.5084,10.5084,10.5084,230.0],["1997-03-31",9.9293,10.798,9.9293,9.9293,2312.0],["1997-04-01",10.2188,10.2188,9.9293,10.2188,492.0],["1997-04-02",10.2188,10.2188,10.2188,10.2188,262.0],["1997-04-03",10.5084,10.798,10.2188,10.5084,711.0],["1997-04-04",9.6304,10.5084,9.6304,9.6304,5073.0],["1997-04-07",10.2188,10.2188,10.2188,10.2188,7322.0],["1997-04-08",10.2188,10.2188,9.6304,10.2188,523.0],["1997-04-09",9.3408,10.2188,9.0512,9.3408,6757.0],["1997-04-10",9.9293,9.9293,9.3408,9.9293,2458.0],["1997-04-11",10.2188,10.2188,9.3408,10.2188,638.0],["1997-04-14",9.9293,10.2188,9.6304,9.9293,565.0],["1997-04-15",9.6304,9.9293,9.6304,9.6304,795.0],["1997-04-16",9.6304,10.2188,9.6304,9.6304,596.0],["1997-04-17",9.6304,10.2188,9.6304,9.6304,105.0],["1997-04-18",9.9293,10.2188,9.9293,9.9293,722.0],["1997-04-21",9.9293,10.5084,9.9293,9.9293,1600.0],["1997-04-22",11.0969,11.0969,10.5084,11.0969,941.0],["1997-04-23",11.0969,11.0969,10.5084,11.0969,2709.0],["1997-04-24",10.5084,11.0969,10.5084,10.5084,2584.0],["1997-04-25",11.0969,11.0969,11.0969,11.0969,1517.0],["1997-04-28",10.798,11.3864,10.798,10.798,1443.0],["1997-04-29",10.798,10.798,10.798,10.798,554.0],["1997-04-30",10.798,11.3864,10.798,10.798,2416.0],["1997-05-01",10.798,10.798,10.798,10.798,5230.0],["1997-05-02",11.0969,11.3864,10.798,11.0969,533.0],["1997-05-05",11.0969,11.3864,11.0969,11.0969,962.0],["1997-05-06",11.0969,11.0969,11.0969,11.0969,63.0],["1997-05-07",11.0969,11.0969,11.0969,11.0969,973.0],["1997-05-08",11.0969,11.3864,11.0969,11.0969,2845.0],["1997-05-09",11.3864,11.3864,11.0969,11.3864,847.0],["1997-05-12",11.0969,11.3864,11.0969,11.0969,2981.0],["1997-05-13",11.0969,11.3864,11.0969,11.0969,1098.0],["1997-05-14",11.0969,11.3864,11.0969,11.0969,481.0],["1997-05-15",9.9293,11.0969,9.9293,9.9293,2688.0],["1997-05-16",10.2188,10.5084,9.9293,10.2188,4853.0],["1997-05-19",10.5084,10.5084,10.2188,10.5084,262.0],["1997-05-20",10.2188,10.5084,10.2188,10.2188,377.0],["1997-05-21",10.2188,10.2188,10.2188,10.2188,523.0],["1997-05-22",10.2188,10.5084,10.2188,10.2188,1506.0],["1997-05-23",10.2188,10.5084,10.2188,10.2188,502.0],["1997-05-27",9.6304,10.5084,9.0512,9.6304,3389.0],["1997-05-28",9.3408,9.6304,9.0512,9.3408,837.0],["1997-05-29",9.6304,9.6304,9.0512,9.6304,188.0],["1997-05-30",9.0512,9.9293,9.0512,9.0512,2688.0],["1997-06-02",9.0512,9.3408,9.0512,9.0512,2385.0],["1997-06-03",9.3408,9.3408,9.0512,9.3408,314.0],["1997-06-04",9.3408,9.3408,9.0512,9.3408,523.0],["1997-06-05",9.9293,9.9293,9.0512,9.9293,2176.0],["1997-06-06",9.0512,9.0512,9.0512,9.0512,105.0],["1997-06-09",9.0512,9.0512,9.0512,9.0512,136.0],["1997-06-10",9.0512,9.6304,9.0512,9.0512,596.0],["1997-06-11",9.0512,9.0512,9.0512,9.0512,1015.0],["1997-06-12",9.3408,9.6304,9.0512,9.3408,1810.0],["1997-06-13",9.0512,9.6304,9.0512,9.0512,1056.0],["1997-06-16",9.3408,9.3408,9.0512,9.3408,1433.0],["1997-06-17",9.0512,9.0512,9.0512,9.0512,774.0],["1997-06-18",9.3408,9.3408,9.3408,9.3408,1046.0],["1997-06-19",9.0512,9.3408,9.0512,9.0512,1663.0],["1997-06-20",8.7617,9.9293,8.7617,8.7617,2082.0],["1997-06-23",9.0512,9.3408,9.0512,9.0512,3243.0],["1997-06-24",8.7617,9.0512,8.1732,8.7617,3148.0],["1997-06-25",8.7617,8.7617,7.8836,8.7617,3012.0],["1997-06-26",7.8836,8.7617,7.8836,7.8836,1130.0],["1997-06-27",7.8836,9.0512,7.8836,7.8836,324.0],["1997-06-30",9.0512,9.0512,8.7617,9.0512,1590.0],["1997-07-01",9.0512,9.3408,9.0512,9.0512,4435.0],["1997-07-02",9.0512,9.6304,8.7617,9.0512,2176.0],["1997-07-03",8.7617,9.3408,8.7617,8.7617,241.0],["1997-07-07",7.2952,9.3408,7.2952,7.2952,4906.0],["1997-07-08",7.8836,8.7617,7.5941,7.8836,1778.0],["1997-07-09",9.0512,9.0512,7.8836,9.0512,1621.0],["1997-07-10",8.7617,8.7617,7.8836,8.7617,262.0],["1997-07-11",7.8836,7.8836,7.8836,7.8836,209.0],["1997-07-14",8.7617,9.0512,7.8836,8.7617,1098.0],["1997-07-15",7.5941,8.7617,7.5941,7.5941,1172.0],["1997-07-16",7.5941,8.1732,7.5941,7.5941,1590.0],["1997-07-17",8.1732,8.1732,7.5941,8.1732,523.0],["1997-07-18",8.1732,8.1732,7.5941,8.1732,2646.0],["1997-07-21",8.1732,8.1732,7.2952,8.1732,3180.0],["1997-07-22",7.8836,8.1732,7.2952,7.8836,3201.0],["1997-07-23",7.8836,7.8836,7.2952,7.8836,3128.0],["1997-07-24",7.8836,7.8836,7.2952,7.8836,2301.0],["1997-07-25",9.0512,9.0512,7.5941,9.0512,3054.0],["1997-07-28",9.0512,9.0512,7.5941,9.0512,3473.0],["1997-07-29",7.8836,9.0512,7.8836,7.8836,1506.0],["1997-07-30",8.1732,9.0512,7.8836,8.1732,596.0],["1997-07-31",7.5941,9.0512,7.5941,7.5941,2772.0],["1997-08-01",7.5941,7.5941,7.5941,7.5941,0.0],["1997-08-04",7.8836,8.7617,7.8836,7.8836,251.0],["1997-08-05",7.8836,8.7617,7.8836,7.8836,826.0],["1997-08-06",8.1732,8.7617,7.8836,8.1732,1423.0],["1997-08-07",8.1732,8.1732,8.1732,8.1732,439.0],["1997-08-08",8.1732,8.4628,8.1732,8.1732,1977.0],["1997-08-11",8.7617,8.7617,8.4628,8.7617,1789.0],["1997-08-12",8.4628,8.7617,8.4628,8.4628,837.0],["1997-08-13",8.4628,8.7617,8.4628,8.4628,1423.0],["1997-08-14",9.0512,9.0512,9.0512,9.0512,136.0],["1997-08-15",8.4628,9.0512,8.4628,8.4628,1464.0],["1997-08-18",8.7617,8.7617,8.7617,8.7617,753.0],["1997-08-19",9.0512,9.0512,9.0512,9.0512,73.0],["1997-08-20",8.4628,9.0512,8.4628,8.4628,262.0],["1997-08-21",9.0512,9.0512,8.4628,9.0512,701.0],["1997-08-22",9.0512,9.0512,8.4628,9.0512,481.0],["1997-08-25",9.0512,9.0512,8.7617,9.0512,1412.0],["1997-08-26",8.7617,8.7617,8.4628,8.7617,52.0],["1997-08-27",8.7617,9.0512,8.4628,8.7617,1370.0],["1997-08-28",9.0512,9.0512,8.7617,9.0512,502.0],["1997-08-29",8.7617,9.3408,8.7617,8.7617,1046.0],["1997-09-02",9.3408,9.3408,8.7617,9.3408,2667.0],["1997-09-03",8.7617,9.3408,8.7617,8.7617,523.0],["1997-09-04",8.7617,8.7617,8.7617,8.7617,1046.0],["1997-09-05",8.7617,9.3408,8.7617,8.7617,1056.0],["1997-09-08",8.7617,8.7617,8.7617,8.7617,502.0],["1997-09-09",9.3408,9.9293,9.3408,9.3408,3316.0],["1997-09-10",8.7617,9.9293,8.7617,8.7617,3504.0],["1997-09-11",8.7617,8.7617,8.7617,8.7617,0.0],["1997-09-12",8.7617,8.7617,8.7617,8.7617,2092.0],["1997-09-15",8.7617,9.6304,8.7617,8.7617,596.0],["1997-09-16",9.3408,9.3408,8.7617,9.3408,1820.0],["1997-09-17",9.3408,9.9293,9.3408,9.3408,1569.0],["1997-09-18",9.3408,9.6304,9.0512,9.3408,523.0],["1997-09-19",9.0512,9.6304,9.0512,9.0512,471.0],["1997-09-22",9.0512,9.6304,9.0512,9.0512,1067.0],["1997-09-23",9.6304,9.6304,9.6304,9.6304,105.0],["1997-09-24",9.0512,9.0512,9.0512,9.0512,21.0],["1997-09-25",9.0512,9.0512,9.0512,9.0512,63.0],["1997-09-26",9.6304,9.6304,9.0512,9.6304,1360.0],["1997-09-29",9.0512,9.6304,9.0512,9.0512,1046.0],["1997-09-30",9.6304,9.6304,9.0512,9.6304,785.0],["1997-10-01",9.0512,9.6304,9.0512,9.0512,2008.0],["1997-10-02",9.0512,9.0512,9.0512,9.0512,178.0],["1997-10-03",9.0512,9.0512,9.0512,9.0512,628.0],["1997-10-06",9.0512,9.0512,8.7617,9.0512,920.0],["1997-10-07",9.0512,9.0512,8.7617,9.0512,366.0],["1997-10-08",8.7617,8.7617,8.7617,8.7617,356.0],["1997-10-09",9.0512,9.0512,8.7617,9.0512,397.0],["1997-10-10",8.7617,8.7617,8.7617,8.7617,230.0],["1997-10-13",8.7617,9.0512,8.7617,8.7617,262.0],["1997-10-14",8.7617,8.7617,8.7617,8.7617,523.0],["1997-10-15",9.0512,9.0512,8.7617,9.0512,429.0],["1997-10-16",9.0512,9.0512,9.0512,9.0512,209.0],["1997-10-17",8.7617,8.7617,8.7617,8.7617,481.0],["1997-10-20",8.4628,8.7617,8.4628,8.4628,1914.0],["1997-10-21",8.4628,8.7617,8.4628,8.4628,1119.0],["1997-10-22",7.8836,8.4628,7.8836,7.8836,2008.0],["1997-10-23",7.8836,8.1732,7.8836,7.8836,1527.0],["1997-10-24",7.8836,8.1732,7.8836,7.8836,293.0],["1997-10-27",7.8836,8.1732,7.8836,7.8836,356.0],["1997-10-28",8.1732,8.1732,7.5941,8.1732,1600.0],["1997-10-29",7.5941,8.1732,7.5941,7.5941,941.0],["1997-10-30",8.1732,8.1732,8.1732,8.1732,314.0],["1997-10-31",7.8836,7.8836,7.8836,7.8836,575.0],["1997-11-03",7.5941,8.1732,7.5941,7.5941,2688.0],["1997-11-04",7.0056,7.2952,7.0056,7.0056,764.0],["1997-11-05",6.716,7.5941,6.716,6.716,3912.0],["1997-11-06",6.4265,7.2952,6.1276,6.4265,2761.0],["1997-11-07",6.4265,7.2952,6.4265,6.4265,3598.0],["1997-11-10",7.5941,7.5941,6.716,7.5941,2741.0],["1997-11-11",6.716,7.5941,6.1276,6.716,2845.0],["1997-11-12",6.4265,6.4265,6.1276,6.4265,5104.0],["1997-11-13",6.4265,6.4265,6.4265,6.4265,314.0],["1997-11-14",7.2952,7.2952,6.1276,7.2952,1255.0],["1997-11-17",7.0056,7.0056,6.1276,7.0056,1935.0],["1997-11-18",6.4265,6.4265,6.4265,6.4265,2092.0],["1997-11-19",6.4265,7.0056,6.4265,6.4265,2029.0],["1997-11-20",6.4265,6.4265,6.4265,6.4265,2092.0],["1997-11-21",6.4265,7.0056,6.4265,6.4265,1695.0],["1997-11-24",7.2952,7.2952,6.4265,7.2952,1402.0],["1997-11-25",7.2952,7.2952,6.716,7.2952,157.0],["1997-11-26",7.2952,7.2952,6.4265,7.2952,1098.0],["1997-11-28",7.2952,7.2952,6.716,7.2952,126.0],["1997-12-01",7.0056,7.2952,6.716,7.0056,1653.0],["1997-12-02",7.2952,7.2952,7.0056,7.2952,1308.0],["1997-12-03",6.4265,7.0056,6.4265,6.4265,2144.0],["1997-12-04",5.838,6.4265,5.838,5.838,4132.0],["1997-12-05",5.838,7.0056,5.838,5.838,983.0],["1997-12-08",6.4265,6.4265,5.838,6.4265,3159.0],["1997-12-09",5.838,6.4265,5.838,5.838,1056.0],["1997-12-10",6.4265,6.4265,5.838,6.4265,1276.0],["1997-12-11",6.1276,6.4265,5.838,6.1276,3211.0],["1997-12-12",6.1276,6.1276,5.838,6.1276,2427.0],["1997-12-15",6.4265,6.4265,5.838,6.4265,5146.0],["1997-12-16",5.838,6.4265,5.838,5.838,2207.0],["1997-12-17",6.4265,6.4265,5.2589,6.4265,4843.0],["1997-12-18",5.2589,6.4265,5.2589,5.2589,1799.0],["1997-12-19",6.4265,6.4265,5.2589,6.4265,2249.0],["1997-12-22",6.4265,7.0056,6.1276,6.4265,3630.0],["1997-12-23",6.4265,7.0056,6.4265,6.4265,4017.0],["1997-12-24",6.4265,7.0056,6.4265,6.4265,2395.0],["1997-12-26",6.4265,6.4265,6.4265,6.4265,439.0],["1997-12-29",8.1732,8.7617,6.716,8.1732,6925.0],["1997-12-30",8.1732,8.1732,7.2952,8.1732,3651.0],["1997-12-31",7.5941,8.4628,7.0056,7.5941,2960.0],["1998-01-02",8.7617,8.7617,7.0056,8.7617,1067.0],["1998-01-05",8.1732,8.7617,7.0056,8.1732,3818.0],["1998-01-06",7.2952,8.1732,7.0056,7.2952,1224.0],["1998-01-07",7.2952,7.2952,7.0056,7.2952,1768.0],["1998-01-08",6.716,7.2952,6.716,6.716,858.0],["1998-01-09",7.0056,7.0056,6.716,7.0056,1172.0],["1998-01-12",6.4265,6.716,6.4265,6.4265,1412.0],["1998-01-13",6.716,6.716,6.4265,6.716,805.0],["1998-01-14",7.2952,7.2952,7.2952,7.2952,785.0],["1998-01-15",6.4265,6.4265,6.4265,6.4265,272.0],["1998-01-16",6.716,7.2952,6.4265,6.716,460.0],["1998-01-20",6.716,6.716,6.716,6.716,272.0],["1998-01-21",7.2952,7.2952,6.716,7.2952,868.0],["1998-01-22",7.2952,7.2952,6.716,7.2952,1234.0],["1998-01-23",7.2952,7.2952,6.716,7.2952,3891.0],["1998-01-26",7.2952,7.5941,7.2952,7.2952,241.0],["1998-01-27",7.2952,7.2952,7.2952,7.2952,450.0],["1998-01-28",7.0056,7.2952,7.0056,7.0056,1925.0],["1998-01-29",7.2952,7.2952,7.0056,7.2952,84.0],["1998-01-30",7.0056,7.2952,7.0056,7.0056,533.0],["1998-02-02",7.2952,7.2952,7.0056,7.2952,471.0],["1998-02-03",7.0056,7.0056,7.0056,7.0056,262.0],["1998-02-04",7.0056,7.2952,7.0056,7.0056,335.0],["1998-02-05",7.2952,7.2952,7.2952,7.2952,209.0],["1998-02-06",7.0056,7.2952,7.0056,7.0056,63.0],["1998-02-09",7.0056,7.2952,7.0056,7.0056,774.0],["1998-02-10",7.2952,7.2952,7.0056,7.2952,2040.0],["1998-02-11",6.716,7.2952,6.716,6.716,910.0],["1998-02-12",6.716,6.716,6.716,6.716,0.0],["1998-02-13",6.716,6.716,6.716,6.716,52.0],["1998-02-17",5.838,7.2952,5.838,5.838,4665.0],["1998-02-18",6.1276,6.1276,5.838,6.1276,1025.0],["1998-02-19",5.838,6.4265,5.838,5.838,2866.0],["1998-02-20",5.838,5.838,5.5484,5.838,293.0],["1998-02-23",5.5484,5.838,5.5484,5.5484,2992.0],["1998-02-24",5.838,5.838,5.2589,5.838,1841.0],["1998-02-25",5.5484,5.838,5.5484,5.5484,1370.0],["1998-02-26",5.5484,5.5484,5.5484,5.5484,429.0],["1998-02-27",5.5484,5.838,5.5484,5.5484,1946.0],["1998-03-02",5.5484,5.5484,5.5484,5.5484,73.0],["1998-03-03",4.0913,5.5484,3.7924,4.0913,5648.0],["1998-03-04",3.7924,4.6704,3.5028,3.7924,10669.0],["1998-03-05",3.7924,4.6704,3.7924,3.7924,5607.0],["1998-03-06",3.7924,4.3808,3.7924,3.7924,1621.0],["1998-03-09",4.0913,4.6704,4.0913,4.0913,1266.0],["1998-03-10",4.6704,4.6704,4.0913,4.6704,805.0],["1998-03-11",4.6704,4.96,4.3808,4.6704,3441.0],["1998-03-12",4.3808,4.6704,4.3808,4.3808,3567.0],["1998-03-13",4.6704,4.96,4.3808,4.6704,1308.0],["1998-03-16",5.2589,5.5484,5.2589,5.2589,2270.0],["1998-03-17",5.5484,5.5484,4.96,5.5484,1485.0],["1998-03-18",5.838,5.838,4.6704,5.838,2019.0],["1998-03-19",5.2589,5.838,5.2589,5.2589,241.0],["1998-03-20",5.838,5.838,5.838,5.838,523.0],["1998-03-23",6.1276,6.1276,5.2589,6.1276,2364.0],["1998-03-24",5.5484,6.1276,5.2589,5.5484,2291.0],["1998-03-25",6.1276,6.716,5.838,6.1276,2510.0],["1998-03-26",6.4265,6.716,6.1276,6.4265,157.0],["1998-03-27",6.1276,6.716,6.1276,6.1276,3305.0],["1998-03-30",6.1276,6.716,6.1276,6.1276,1297.0],["1998-03-31",5.2589,6.1276,5.2589,5.2589,3138.0],["1998-04-01",5.2589,5.2589,5.2589,5.2589,439.0],["1998-04-02",5.838,5.838,5.2589,5.838,565.0],["1998-04-03",5.838,5.838,4.96,5.838,2144.0],["1998-04-06",5.2589,5.838,5.2589,5.2589,471.0],["1998-04-07",5.5484,5.838,5.2589,5.5484,5031.0],["1998-04-08",5.2589,5.2589,5.2589,5.2589,2092.0],["1998-04-09",5.838,5.838,5.2589,5.838,2280.0],["1998-04-13",6.4265,6.4265,5.838,6.4265,345.0],["1998-04-14",5.838,6.1276,5.838,5.838,429.0],["1998-04-15",6.1276,6.1276,5.838,6.1276,2207.0],["1998-04-16",5.838,5.838,5.2589,5.838,2029.0],["1998-04-17",5.2589,5.838,5.2589,5.2589,1590.0],["1998-04-20",5.838,5.838,5.2589,5.838,2615.0],["1998-04-21",5.5484,6.1276,5.5484,5.5484,513.0],["1998-04-22",6.1276,6.1276,5.5484,6.1276,1475.0],["1998-04-23",6.1276,6.1276,5.5484,6.1276,4090.0],["1998-04-24",6.4265,6.4265,5.5484,6.4265,2971.0],["1998-04-27",6.1276,6.4265,5.5484,6.1276,1621.0],["1998-04-28",5.838,5.838,5.838,5.838,502.0],["1998-04-29",5.838,5.838,5.838,5.838,84.0],["1998-04-30",6.4265,6.716,6.4265,6.4265,439.0],["1998-05-01",6.4265,6.716,5.5484,6.4265,3661.0],["1998-05-04",5.838,5.838,5.838,5.838,314.0],["1998-05-05",5.838,6.4265,5.838,5.838,63.0],["1998-05-06",6.4265,6.4265,5.838,6.4265,471.0],["1998-05-07",6.4265,6.4265,5.838,6.4265,272.0],["1998-05-08",6.4265,6.4265,5.838,6.4265,544.0],["1998-05-11",5.5484,6.1276,5.5484,5.5484,973.0],["1998-05-12",5.838,6.4265,5.838,5.838,1308.0],["1998-05-13",5.5484,6.1276,5.5484,5.5484,1454.0],["1998-05-14",5.5484,5.838,5.5484,5.5484,1213.0],["1998-05-15",5.5484,6.1276,5.5484,5.5484,3975.0],["1998-05-18",5.838,5.838,5.2589,5.838,586.0],["1998-05-19",5.838,5.838,5.838,5.838,220.0],["1998-05-20",5.2589,5.5484,5.2589,5.2589,3264.0],["1998-05-21",4.96,5.2589,4.96,4.96,1893.0],["1998-05-22",4.6704,4.6704,4.6704,4.6704,303.0],["1998-05-26",4.3808,5.2589,4.3808,4.3808,4142.0],["1998-05-27",4.3808,4.6704,4.3808,4.3808,1569.0],["1998-05-28",4.6704,4.6704,4.3808,4.6704,523.0],["1998-05-29",4.3808,4.6704,4.3808,4.3808,1308.0],["1998-06-01",4.3808,4.6704,4.3808,4.3808,387.0],["1998-06-02",4.3808,4.3808,4.3808,4.3808,1192.0],["1998-06-03",4.0913,4.0913,4.0913,4.0913,523.0],["1998-06-04",4.0913,4.0913,4.0913,4.0913,52.0],["1998-06-05",4.6704,4.6704,4.0913,4.6704,188.0],["1998-06-08",4.6704,4.6704,4.3808,4.6704,3619.0],["1998-06-09",4.3808,4.6704,4.3808,4.3808,638.0],["1998-06-10",4.3808,4.6704,4.3808,4.3808,251.0],["1998-06-11",4.3808,4.6704,4.3808,4.3808,1454.0],["1998-06-12",3.7924,4.3808,3.7924,3.7924,1820.0],["1998-06-15",4.0913,4.3808,3.7924,4.0913,1736.0],["1998-06-16",4.0913,4.0913,3.7924,4.0913,2322.0],["1998-06-17",4.0913,4.3808,4.0913,4.0913,136.0],["1998-06-18",3.7924,4.0913,3.7924,3.7924,1308.0],["1998-06-19",4.6704,4.6704,3.7924,4.6704,1245.0],["1998-06-22",4.0913,4.6704,4.0913,4.0913,2751.0],["1998-06-23",4.0913,5.2589,4.0913,4.0913,356.0],["1998-06-24",4.0913,4.0913,4.0913,4.0913,617.0],["1998-06-25",3.7924,4.0913,3.7924,3.7924,1632.0],["1998-06-26",3.7924,3.7924,3.7924,3.7924,397.0],["1998-06-29",5.2589,5.2589,4.3808,5.2589,4822.0],["1998-06-30",4.3808,5.2589,4.0913,4.3808,502.0],["1998-07-01",4.3808,5.2589,4.3808,4.3808,4414.0],["1998-07-02",4.3808,4.6704,4.3808,4.3808,722.0],["1998-07-06",3.7924,5.2589,3.7924,3.7924,2040.0],["1998-07-07",3.7924,4.6704,3.5028,3.7924,5795.0],["1998-07-08",3.7924,3.7924,3.5028,3.7924,649.0],["1998-07-09",4.0913,4.3808,4.0913,4.0913,2667.0],["1998-07-10",4.0913,4.0913,4.0913,4.0913,941.0],["1998-07-13",4.6704,4.6704,3.5028,4.6704,136.0],["1998-07-14",4.6704,4.6704,4.6704,4.6704,0.0],["1998-07-15",3.5028,4.0913,3.5028,3.5028,5471.0],["1998-07-16",3.7924,4.0913,3.5028,3.7924,3682.0],["1998-07-17",3.7924,3.7924,3.7924,3.7924,0.0],["1998-07-20",3.5028,4.6704,3.5028,3.5028,1862.0],["1998-07-21",4.0913,4.0913,3.5028,4.0913,711.0],["1998-07-22",3.7924,3.7924,3.5028,3.7924,4728.0],["1998-07-23",3.5028,4.0913,3.5028,3.5028,3368.0],["1998-07-24",3.5028,3.5028,2.9237,3.5028,5586.0],["1998-07-27",3.5028,3.7924,2.9237,3.5028,3452.0],["1998-07-28",2.9237,3.5028,2.9237,2.9237,1339.0],["1998-07-29",3.5028,4.0913,2.9237,3.5028,1799.0],["1998-07-30",3.5028,3.5028,2.9237,3.5028,5732.0],["1998-07-31",2.9237,3.2132,2.9237,2.9237,2479.0],["1998-08-03",2.9237,3.2132,2.9237,2.9237,1883.0],["1998-08-04",2.9237,2.9237,2.9237,2.9237,5586.0],["1998-08-05",2.9237,3.2132,2.9237,2.9237,962.0],["1998-08-06",2.9237,3.2132,2.6248,2.9237,5533.0],["1998-08-07",3.2132,3.2132,3.2132,3.2132,889.0],["1998-08-10",3.2132,3.2132,2.9237,3.2132,450.0],["1998-08-11",2.6248,3.2132,2.6248,2.6248,649.0],["1998-08-12",2.6248,2.9237,2.6248,2.6248,1203.0],["1998-08-13",3.2132,3.2132,2.9237,3.2132,575.0],["1998-08-14",3.2132,3.2132,3.2132,3.2132,0.0],["1998-08-17",2.6248,2.6248,2.6248,2.6248,1946.0],["1998-08-18",2.6248,2.6248,2.6248,2.6248,84.0],["1998-08-19",2.6248,2.6248,2.6248,2.6248,0.0],["1998-08-20",2.6248,2.6248,2.6248,2.6248,209.0],["1998-08-21",2.9237,2.9237,2.9237,2.9237,418.0],["1998-08-24",2.6248,2.6248,2.6248,2.6248,63.0],["1998-08-25",2.6248,2.9237,2.6248,2.6248,1715.0],["1998-08-26",2.6248,2.6248,2.6248,2.6248,209.0],["1998-08-27",2.6248,2.6248,2.6248,2.6248,73.0],["1998-08-28",2.6248,3.2132,2.6248,2.6248,209.0],["1998-08-31",2.9237,3.2132,2.9237,2.9237,251.0],["1998-09-01",2.6248,3.2132,2.6248,2.6248,209.0],["1998-09-02",2.9237,2.9237,2.6248,2.9237,2866.0],["1998-09-03",2.9237,2.9237,2.6248,2.9237,1203.0],["1998-09-04",5.2589,5.2589,2.6248,5.2589,7814.0],["1998-09-08",5.838,5.838,5.2589,5.838,13410.0],["1998-09-09",5.838,5.838,5.5484,5.838,14152.0],["1998-09-10",5.5484,5.838,5.2589,5.838,3117.0],["1998-09-11",5.5484,6.4265,5.5484,5.5484,7280.0],["1998-09-14",4.0913,5.2589,4.0913,4.0913,2280.0],["1998-09-15",3.5028,4.0913,3.5028,3.5028,3096.0],["1998-09-16",3.5028,3.5028,3.5028,3.5028,2688.0],["1998-09-17",3.5028,4.6704,3.5028,3.5028,230.0],["1998-09-18",4.6704,4.6704,4.0913,4.6704,335.0],["1998-09-21",4.3808,4.3808,3.5028,4.3808,199.0],["1998-09-22",3.5028,4.0913,3.5028,3.5028,2448.0],["1998-09-23",4.0913,4.0913,3.5028,4.0913,230.0],["1998-09-24",3.5028,4.0913,3.5028,3.5028,2071.0],["1998-09-25",4.6704,4.6704,2.9143,4.6704,115.0],["1998-09-28",4.6704,4.6704,4.6704,4.6704,0.0],["1998-09-29",4.3715,4.3715,2.9143,4.3715,2207.0],["1998-09-30",2.9143,2.9143,2.9143,2.9143,335.0],["1998-10-01",3.5028,4.3715,2.9143,3.5028,4215.0],["1998-10-02",4.0819,4.0819,3.5028,4.0819,680.0],["1998-10-05",3.7924,4.6704,3.2039,3.7924,6360.0],["1998-10-06",3.7924,3.7924,3.7924,3.7924,0.0],["1998-10-07",3.2039,4.0165,3.2039,3.2039,1872.0],["1998-10-08",3.7924,3.7924,3.2039,3.7924,1161.0],["1998-10-09",3.7363,3.7363,3.2039,3.7363,167.0],["1998-10-12",3.2039,3.2039,3.2039,3.2039,105.0],["1998-10-13",3.2039,3.7924,3.2039,3.2039,1454.0],["1998-10-14",3.2039,3.2039,3.2039,3.2039,105.0],["1998-10-15",2.9143,3.5028,2.9143,2.9143,3525.0],["1998-10-16",2.9143,2.9143,2.9143,2.9143,282.0],["1998-10-19",2.9143,2.9143,2.9143,2.9143,220.0],["1998-10-20",2.9143,2.9143,2.9143,2.9143,209.0],["1998-10-21",2.9143,2.9143,2.9143,2.9143,63.0],["1998-10-22",2.9143,3.4561,2.9143,2.9143,126.0],["1998-10-23",2.9143,2.9143,2.9143,2.9143,1067.0],["1998-10-26",2.9143,2.9143,2.9143,2.9143,533.0],["1998-10-27",2.9143,3.2039,2.9143,2.9143,1339.0],["1998-10-28",2.9143,2.9143,2.9143,2.9143,502.0],["1998-10-29",3.2039,3.2039,3.2039,3.2039,52.0],["1998-10-30",2.9143,3.2039,2.9143,2.9143,4697.0],["1998-11-02",2.9143,3.2039,2.9143,2.9143,502.0],["1998-11-03",2.9143,2.9143,2.9143,2.9143,1098.0],["1998-11-04",2.9143,2.9143,2.9143,2.9143,1067.0],["1998-11-05",3.2039,3.2039,2.9143,3.2039,952.0],["1998-11-06",2.9143,2.9143,2.9143,2.9143,31.0],["1998-11-09",2.9143,2.9143,2.9143,2.9143,84.0],["1998-11-10",2.9143,2.9143,2.9143,2.9143,293.0],["1998-11-11",2.9143,2.9143,2.9143,2.9143,115.0],["1998-11-12",2.9143,2.9143,2.9143,2.9143,429.0],["1998-11-13",2.6248,2.9143,2.6248,2.6248,5220.0],["1998-11-16",2.6248,2.9143,2.6248,2.6248,3567.0],["1998-11-17",2.6248,2.9143,2.6248,2.6248,1161.0],["1998-11-18",2.6248,2.7088,2.6248,2.6248,3462.0],["1998-11-19",2.6248,2.6248,2.6248,2.6248,1192.0],["1998-11-20",2.6248,2.6248,2.6248,2.6248,1391.0],["1998-11-23",1.4011,2.6248,1.4011,1.4011,12814.0],["1998-11-24",1.7467,2.0363,1.7467,1.7467,3253.0],["1998-11-25",1.7467,2.0363,1.7467,1.7467,1140.0],["1998-11-27",1.7467,1.7467,1.7467,1.7467,628.0],["1998-11-30",1.7467,2.0363,1.7467,1.7467,554.0],["1998-12-01",1.7467,1.7467,1.7467,1.7467,52.0],["1998-12-02",1.7467,1.7467,1.7467,1.7467,1109.0],["1998-12-03",1.7467,1.7748,1.7467,1.7467,52.0],["1998-12-04",1.7467,1.7467,1.7467,1.7467,575.0],["1998-12-07",1.7467,2.0363,1.7467,1.7467,3096.0],["1998-12-08",1.7467,1.7467,1.7467,1.7467,900.0],["1998-12-09",1.7467,1.7467,1.7467,1.7467,1381.0],["1998-12-10",1.7467,1.8682,1.4945,1.7467,9362.0],["1998-12-11",1.5879,1.5879,1.5879,1.5879,722.0],["1998-12-14",1.5879,1.8682,1.5879,1.5879,2019.0],["1998-12-15",1.4945,1.7467,1.4945,1.4945,4602.0],["1998-12-16",1.4945,1.4945,1.4945,1.4945,795.0],["1998-12-17",1.4945,1.7748,1.4945,1.4945,12144.0],["1998-12-18",1.4945,1.7748,1.4945,1.4945,4466.0],["1998-12-21",1.4945,1.4945,1.4945,1.4945,2741.0],["1998-12-22",1.4011,1.5879,1.4011,1.4011,4330.0],["1998-12-23",1.3077,1.5879,1.3077,1.3077,1642.0],["1998-12-24",1.3077,1.3077,1.3077,1.3077,314.0],["1998-12-28",1.4945,1.4945,1.3077,1.4945,2971.0],["1998-12-29",1.3077,1.4011,1.3077,1.3077,4435.0],["1998-12-30",1.4011,1.5879,1.3077,1.4011,6485.0],["1998-12-31",1.4011,1.5879,1.4011,1.4011,5931.0],["1999-01-04",1.4011,1.4011,1.4011,1.4011,157.0],["1999-01-05",1.4011,1.4011,1.4011,1.4011,21.0],["1999-01-06",1.5879,1.5879,1.4011,1.5879,837.0],["1999-01-07",1.4011,1.5879,1.4011,1.4011,732.0],["1999-01-08",1.4011,1.4011,1.4011,1.4011,0.0],["1999-01-11",1.4011,1.5879,1.4011,1.4011,1004.0],["1999-01-12",1.3544,1.4478,1.3077,1.3544,2824.0],["1999-01-13",1.3544,1.3544,1.3544,1.3544,0.0],["1999-01-14",1.4945,1.4945,1.3544,1.4945,220.0],["1999-01-15",1.4945,1.4945,1.4945,1.4945,0.0],["1999-01-19",1.4945,1.4945,1.4945,1.4945,1234.0],["1999-01-20",1.4945,1.5879,1.3077,1.4945,4937.0],["1999-01-21",1.3077,1.3077,1.3077,1.3077,1046.0],["1999-01-22",1.4945,1.4945,1.3077,1.4945,1056.0],["1999-01-25",1.4945,1.4945,1.3077,1.4945,3033.0],["1999-01-26",1.3077,1.3077,1.3077,1.3077,1046.0],["1999-01-27",1.4945,1.4945,1.4945,1.4945,209.0],["1999-01-28",1.2143,1.3077,1.2143,1.2143,9414.0],["1999-01-29",1.2143,1.4011,1.2143,1.2143,450.0],["1999-02-01",1.4011,1.4011,1.4011,1.4011,1360.0],["1999-02-02",1.4011,1.4011,1.4011,1.4011,0.0],["1999-02-03",1.4011,1.4011,1.4011,1.4011,554.0],["1999-02-04",1.4011,1.4011,1.4011,1.4011,1067.0],["1999-02-05",1.2143,1.4945,1.2143,1.2143,669.0],["1999-02-08",1.4945,1.4945,1.2143,1.4945,366.0],["1999-02-09",1.2143,1.2143,1.2143,1.2143,1475.0],["1999-02-10",1.2143,1.2143,1.2143,1.2143,418.0],["1999-02-11",1.2143,1.2143,1.2143,1.2143,1370.0],["1999-02-12",1.1676,1.4011,1.1676,1.1676,6496.0],["1999-02-16",1.1676,1.3077,1.1676,1.1676,314.0],["1999-02-17",1.3077,1.3077,1.3077,1.3077,209.0],["1999-02-18",1.3077,1.3077,1.3077,1.3077,0.0],["1999-02-19",1.1676,1.1676,1.1676,1.1676,10.0],["1999-02-22",1.1676,1.1676,1.1676,1.1676,0.0],["1999-02-23",1.1676,1.1676,1.1676,1.1676,31.0],["1999-02-24",1.3077,1.3077,1.2143,1.3077,1067.0],["1999-02-25",1.1676,1.1676,1.1676,1.1676,251.0],["1999-02-26",1.1676,1.1676,1.1676,1.1676,0.0],["1999-03-01",1.1676,1.1676,1.1676,1.1676,21.0],["1999-03-02",1.4011,1.4011,1.3077,1.4011,4948.0],["1999-03-03",1.4945,1.4945,1.4945,1.4945,1046.0],["1999-03-04",1.4011,1.5879,1.3077,1.4011,743.0],["1999-03-05",1.4011,1.5879,1.4011,1.4011,701.0],["1999-03-08",1.5879,1.5879,1.4011,1.5879,952.0],["1999-03-09",1.5879,1.5879,1.4945,1.5879,2615.0],["1999-03-10",1.5879,1.5879,1.5879,1.5879,0.0],["1999-03-11",1.4011,1.5879,1.4011,1.4011,2102.0],["1999-03-12",1.4945,1.5879,1.4945,1.4945,523.0],["1999-03-15",1.4945,1.4945,1.4945,1.4945,21.0],["1999-03-16",1.4945,1.4945,1.4945,1.4945,105.0],["1999-03-17",1.4945,1.4945,1.4945,1.4945,115.0],["1999-03-18",1.4945,1.5039,1.4945,1.4945,115.0],["1999-03-19",1.4945,1.4945,1.4945,1.4945,0.0],["1999-03-22",1.3544,1.5412,1.3544,1.3544,1109.0],["1999-03-23",1.3544,1.3544,1.3544,1.3544,596.0],["1999-03-24",1.5879,1.5879,1.3544,1.5879,1632.0],["1999-03-25",1.4011,1.4011,1.4011,1.4011,105.0],["1999-03-26",1.4011,1.4011,1.4011,1.4011,0.0],["1999-03-29",1.4011,1.4011,1.4011,1.4011,0.0],["1999-03-30",1.4011,1.4011,1.4011,1.4011,0.0],["1999-03-31",1.4011,1.4011,1.4011,1.4011,115.0],["1999-04-01",1.4478,1.4478,1.4478,1.4478,52.0],["1999-04-05",1.4011,1.4011,1.4011,1.4011,377.0],["1999-04-06",1.4478,1.4478,1.4478,1.4478,52.0],["1999-04-07",1.4478,1.4478,1.4478,1.4478,0.0],["1999-04-08",1.4572,1.6813,1.4478,1.4572,1464.0],["1999-04-09",1.5879,1.6813,1.5879,1.5879,2144.0],["1999-04-12",1.5879,1.5879,1.5879,1.5879,314.0],["1999-04-13",1.5879,1.7748,1.4478,1.5879,5220.0],["1999-04-14",1.5879,1.5879,1.5879,1.5879,3138.0],["1999-04-15",1.5879,1.5973,1.5879,1.5879,3891.0],["1999-04-16",1.6346,1.6813,1.4945,1.6346,8734.0],["1999-04-19",2.055,2.1484,1.6346,2.055,2835.0],["1999-04-20",1.9616,2.3352,1.9616,1.9616,3881.0],["1999-04-21",1.9616,1.9616,1.9616,1.9616,0.0],["1999-04-22",1.9616,1.9616,1.9616,1.9616,1046.0],["1999-04-23",1.9616,1.9616,1.9616,1.9616,220.0],["1999-04-26",1.9616,1.9616,1.9616,1.9616,157.0],["1999-04-27",1.9616,2.1484,1.9616,1.9616,1151.0],["1999-04-28",2.055,2.1484,1.9616,2.055,1998.0],["1999-04-29",2.055,2.055,2.055,2.055,1464.0],["1999-04-30",2.055,2.055,1.8682,2.055,858.0],["1999-05-03",2.055,2.055,2.055,2.055,0.0],["1999-05-04",1.9616,2.055,1.9616,1.9616,2448.0],["1999-05-05",2.2418,2.3352,2.055,2.2418,2772.0],["1999-05-06",2.3352,2.7088,2.2418,2.3352,5565.0],["1999-05-07",2.3352,2.3352,2.1484,2.3352,2207.0],["1999-05-10",1.9616,2.4286,1.9616,1.9616,1527.0],["1999-05-11",2.1484,2.1484,1.9616,2.1484,105.0],["1999-05-12",1.9616,1.9616,1.9616,1.9616,115.0],["1999-05-13",1.9616,1.9616,1.9616,1.9616,0.0],["1999-05-14",1.9616,2.2418,1.9616,1.9616,63.0],["1999-05-17",1.9616,2.2418,1.9616,1.9616,2259.0],["1999-05-18",2.2418,2.2418,2.2418,2.2418,1151.0],["1999-05-19",2.2418,2.2418,2.2418,2.2418,0.0],["1999-05-20",2.055,2.2418,2.055,2.055,126.0],["1999-05-21",2.055,2.055,2.055,2.055,10.0],["1999-05-24",2.522,2.522,2.522,2.522,94.0],["1999-05-25",2.1484,2.1484,2.1484,2.1484,502.0],["1999-05-26",2.4286,2.4286,2.1484,2.4286,1831.0],["1999-05-27",2.2418,2.4286,2.1484,2.2418,1140.0],["1999-05-28",2.2418,2.2418,2.2418,2.2418,63.0],["1999-06-01",2.4286,2.4286,2.4286,2.4286,1569.0],["1999-06-02",2.2418,2.2418,2.2418,2.2418,1454.0],["1999-06-03",2.2418,2.2418,2.2418,2.2418,0.0],["1999-06-04",2.4286,2.4286,2.4286,2.4286,209.0],["1999-06-07",2.2418,2.2418,2.2418,2.2418,471.0],["1999-06-08",2.2418,2.2418,2.2418,2.2418,0.0],["1999-06-09",2.2418,2.2418,2.2418,2.2418,1046.0],["1999-06-10",2.2418,2.2418,2.2418,2.2418,1046.0],["1999-06-11",2.2418,2.2418,2.2418,2.2418,0.0],["1999-06-14",2.2418,2.2418,2.2418,2.2418,523.0],["1999-06-15",2.2418,2.2418,2.2418,2.2418,0.0],["1999-06-16",2.055,2.055,2.055,2.055,596.0],["1999-06-17",2.055,2.055,2.055,2.055,1046.0],["1999-06-18",2.055,2.055,2.055,2.055,0.0],["1999-06-21",2.055,2.055,2.055,2.055,0.0],["1999-06-22",2.055,2.055,2.055,2.055,0.0],["1999-06-23",2.055,2.055,2.055,2.055,31.0],["1999-06-24",2.1484,2.6154,2.1484,2.1484,2751.0],["1999-06-25",2.4286,2.4286,2.1484,2.4286,324.0],["1999-06-28",2.055,2.055,2.055,2.055,146.0],["1999-06-29",2.055,2.055,2.055,2.055,282.0],["1999-06-30",2.055,2.055,2.055,2.055,10.0],["1999-07-01",2.055,2.055,2.055,2.055,450.0],["1999-07-02",2.2418,2.2418,2.2418,2.2418,1569.0],["1999-07-06",2.2418,2.2418,2.2418,2.2418,418.0],["1999-07-07",2.055,2.055,2.055,2.055,4268.0],["1999-07-08",2.1484,2.1484,1.9616,2.1484,241.0],["1999-07-09",1.9616,1.9616,1.9616,1.9616,42.0],["1999-07-12",1.9616,2.1484,1.9616,1.9616,220.0],["1999-07-13",1.9616,1.9616,1.9616,1.9616,63.0],["1999-07-14",1.7748,1.9616,1.7748,1.7748,5125.0],["1999-07-15",1.7748,1.7748,1.7748,1.7748,220.0],["1999-07-16",1.7748,1.7748,1.7748,1.7748,1056.0],["1999-07-19",1.7748,1.7748,1.7748,1.7748,314.0],["1999-07-20",1.7748,1.7748,1.7748,1.7748,481.0],["1999-07-21",1.6813,1.7748,1.6813,1.6813,3368.0],["1999-07-22",1.5879,1.6813,1.5879,1.5879,1590.0],["1999-07-23",1.5879,1.5879,1.5879,1.5879,42.0],["1999-07-26",1.5879,1.7748,1.5879,1.5879,2249.0],["1999-07-27",1.5879,1.5879,1.5879,1.5879,115.0],["1999-07-28",1.5879,1.5879,1.5879,1.5879,1925.0],["1999-07-29",1.5879,1.5879,1.5879,1.5879,241.0],["1999-07-30",1.7748,1.7748,1.5879,1.7748,1287.0],["1999-08-02",1.6346,1.7748,1.6346,1.6346,460.0],["1999-08-03",1.6813,1.6813,1.6813,1.6813,314.0],["1999-08-04",1.6813,1.6813,1.6813,1.6813,21.0],["1999-08-05",1.7748,1.7748,1.7748,1.7748,722.0],["1999-08-06",1.6346,1.6346,1.6346,1.6346,324.0],["1999-08-09",1.5412,1.6346,1.5412,1.5412,4111.0],["1999-08-10",1.6813,1.6813,1.6813,1.6813,314.0],["1999-08-11",1.5412,1.5412,1.5412,1.5412,241.0],["1999-08-12",1.5412,1.5412,1.5412,1.5412,0.0],["1999-08-13",1.5412,1.5412,1.5412,1.5412,0.0],["1999-08-16",1.5412,1.7748,1.5412,1.5412,241.0],["1999-08-17",1.5412,1.5412,1.5412,1.5412,544.0],["1999-08-18",1.5412,1.5412,1.5412,1.5412,523.0],["1999-08-19",1.4011,1.5412,1.3544,1.4011,13399.0],["1999-08-20",1.4011,1.4945,1.4011,1.4011,3379.0],["1999-08-23",1.4011,1.4945,1.4011,1.4945,135980.0],["1999-08-24",1.4945,1.4945,1.4945,1.4945,31380.0],["1999-08-25",1.4945,1.4945,1.4945,1.4945,157.0],["1999-08-26",1.4945,1.4945,1.4945,1.4945,105.0],["1999-08-27",1.4011,1.4945,1.4011,1.4011,157.0],["1999-08-30",1.4011,1.4011,1.4011,1.4011,0.0],["1999-08-31",1.4945,1.4945,1.4011,1.4011,1705.0],["1999-09-01",1.4011,1.4011,1.4011,1.4011,0.0],["1999-09-02",1.6346,1.6346,1.4011,1.6346,5167.0],["1999-09-03",1.4945,1.4945,1.4945,1.4945,21.0],["1999-09-07",1.4945,1.4945,1.4945,1.4945,0.0],["1999-09-08",1.5412,1.5879,1.4478,1.5879,3483.0],["1999-09-09",1.5879,1.5879,1.5879,1.5879,0.0],["1999-09-10",1.5412,1.5412,1.5412,1.5412,126.0],["1999-09-13",1.728,1.728,1.6813,1.728,3190.0],["1999-09-14",1.6346,1.6346,1.6346,1.6346,42.0],["1999-09-15",1.6346,1.6346,1.6346,1.6346,251.0],["1999-09-16",1.6346,1.6346,1.6346,1.6346,324.0],["1999-09-17",1.6346,1.6346,1.6346,1.6346,0.0],["1999-09-20",1.6346,1.6346,1.6346,1.6346,105.0],["1999-09-21",1.728,1.728,1.6346,1.6346,429.0],["1999-09-22",1.6346,1.6346,1.6346,1.6346,21.0],["1999-09-23",1.6346,1.728,1.6346,1.728,126.0],["1999-09-24",1.7467,1.7467,1.728,1.7467,1674.0],["1999-09-27",1.8682,1.8682,1.7467,1.8682,8242.0],["1999-09-28",2.8956,2.8956,1.9616,2.8956,8996.0],["1999-09-29",2.4286,2.8956,2.4286,2.4286,2102.0],["1999-09-30",2.3352,2.3352,2.3352,2.3352,105.0],["1999-10-01",2.3352,2.7088,2.3352,2.7088,910.0],["1999-10-04",2.1484,2.3352,2.1484,2.1484,3243.0],["1999-10-05",2.1484,2.3819,2.1484,2.1484,5795.0],["1999-10-06",1.9616,2.522,1.9616,1.9616,6872.0],["1999-10-07",1.8682,1.8682,1.8682,1.8682,1569.0],["1999-10-08",2.3352,2.3352,1.8682,2.3352,6171.0],["1999-10-11",2.055,2.055,2.055,2.055,42.0],["1999-10-12",2.055,2.3352,2.055,2.3352,1056.0],["1999-10-13",2.055,2.055,2.055,2.055,2354.0],["1999-10-14",2.055,2.3352,2.055,2.055,638.0],["1999-10-15",2.055,2.055,2.055,2.055,533.0],["1999-10-18",2.055,2.3352,2.055,2.055,2144.0],["1999-10-19",2.055,2.055,2.055,2.055,0.0],["1999-10-20",2.055,2.055,2.055,2.055,21.0],["1999-10-21",2.055,2.055,2.055,2.055,2531.0],["1999-10-22",2.055,2.055,2.055,2.055,0.0],["1999-10-25",1.7467,2.055,1.6813,1.6813,6234.0],["1999-10-26",1.6813,1.9616,1.6813,1.6813,1140.0],["1999-10-27",1.6813,1.6813,1.6813,1.6813,0.0],["1999-10-28",1.7748,1.7748,1.6813,1.6813,554.0],["1999-10-29",1.6813,1.6813,1.6813,1.6813,377.0],["1999-11-01",1.6813,1.6813,1.6813,1.6813,105.0],["1999-11-02",1.6813,1.6813,1.6813,1.6813,209.0],["1999-11-03",1.6813,1.6813,1.5879,1.5879,3148.0],["1999-11-04",1.728,1.728,1.728,1.728,272.0],["1999-11-05",1.5879,1.5879,1.5879,1.5879,63.0],["1999-11-08",1.5879,1.5879,1.5879,1.5879,105.0],["1999-11-09",1.5879,1.7748,1.5879,1.7748,816.0],["1999-11-10",1.7748,1.7748,1.7748,1.7748,0.0],["1999-11-11",1.7748,1.7748,1.5879,1.5879,178.0],["1999-11-12",1.5879,1.7748,1.5879,1.5879,4414.0],["1999-11-15",1.4945,1.4945,1.4011,1.4011,4885.0],["1999-11-16",1.4011,1.4011,1.4011,1.4011,847.0],["1999-11-17",1.4011,1.4011,1.4011,1.4011,586.0],["1999-11-18",1.4011,1.4945,1.4011,1.4011,533.0],["1999-11-19",1.4011,1.4011,1.4011,1.4011,272.0],["1999-11-22",1.4011,1.4011,1.4011,1.4011,1328.0],["1999-11-23",1.4945,1.4945,1.4011,1.4945,1810.0],["1999-11-24",1.4945,1.5879,1.4945,1.5879,1213.0],["1999-11-26",1.4011,1.5879,1.4011,1.4011,669.0],["1999-11-29",1.4572,1.5879,1.4011,1.5879,1036.0],["1999-11-30",1.4572,1.4945,1.4572,1.4945,2730.0],["1999-12-01",1.4011,1.4011,1.4011,1.4011,52.0],["1999-12-02",1.4011,1.4011,1.4011,1.4011,1192.0],["1999-12-03",1.4011,1.4945,1.4011,1.4011,1914.0],["1999-12-06",1.4011,1.4011,1.4011,1.4011,2552.0],["1999-12-07",1.4011,1.5879,1.4011,1.4011,1621.0],["1999-12-08",1.4945,1.5879,1.4945,1.4945,2019.0],["1999-12-09",1.5412,1.6813,1.5412,1.5412,1213.0],["1999-12-10",1.6813,1.6813,1.5412,1.6813,2374.0],["1999-12-13",1.5879,1.728,1.5412,1.5879,2197.0],["1999-12-14",1.5879,1.5879,1.5879,1.5879,2207.0],["1999-12-15",1.5879,1.728,1.5879,1.5879,1391.0],["1999-12-16",1.5879,1.728,1.5879,1.5879,5575.0],["1999-12-17",1.5879,1.728,1.5879,1.5879,2207.0],["1999-12-20",1.6813,1.728,1.5879,1.6813,3494.0],["1999-12-21",1.6813,1.6813,1.6813,1.6813,293.0],["1999-12-22",1.6813,1.6813,1.6813,1.6813,2824.0],["1999-12-23",1.6813,1.6813,1.6813,1.6813,764.0],["1999-12-27",1.728,1.7467,1.6813,1.728,6046.0],["1999-12-28",1.6813,1.7467,1.6813,1.6813,6433.0],["1999-12-29",1.7748,1.8682,1.728,1.7748,4948.0],["1999-12-30",1.728,1.8682,1.728,1.728,8881.0],["1999-12-31",1.728,1.7748,1.728,1.728,638.0],["2000-01-03",1.7748,1.7748,1.6907,1.7748,4791.0],["2000-01-04",1.728,1.728,1.6907,1.728,1360.0],["2000-01-05",1.728,1.728,1.728,1.728,0.0],["2000-01-06",1.7748,1.7748,1.728,1.728,889.0],["2000-01-07",1.728,1.728,1.728,1.728,533.0],["2000-01-10",1.7748,1.8682,1.728,1.8682,5826.0],["2000-01-11",1.8682,1.8682,1.7748,1.8682,1004.0],["2000-01-12",1.8682,1.8682,1.7748,1.8682,649.0],["2000-01-13",1.7748,1.7748,1.7748,1.7748,73.0],["2000-01-14",1.7748,1.7748,1.7748,1.7748,722.0],["2000-01-18",1.7748,1.7748,1.7748,1.7748,84.0],["2000-01-19",1.7748,1.7748,1.7748,1.7748,220.0],["2000-01-20",1.7748,1.8682,1.7748,1.7748,544.0],["2000-01-21",1.7748,1.7748,1.7748,1.7748,10.0],["2000-01-24",1.7748,1.8682,1.7748,1.7748,1192.0],["2000-01-25",1.8682,1.8682,1.7748,1.7748,586.0],["2000-01-26",1.7748,1.8682,1.7748,1.7748,1151.0],["2000-01-27",1.8682,1.8682,1.7748,1.8682,2479.0],["2000-01-28",1.8682,1.8682,1.8215,1.8682,1056.0],["2000-01-31",1.8215,1.8215,1.8215,1.8215,63.0],["2000-02-01",1.8215,1.8215,1.8215,1.8215,31.0],["2000-02-02",1.8215,1.8215,1.8215,1.8215,10.0],["2000-02-03",1.8215,1.9149,1.8215,1.9149,732.0],["2000-02-04",2.3352,2.3352,1.9149,2.3352,14079.0],["2000-02-07",2.8022,2.8022,2.522,2.8022,13703.0],["2000-02-08",2.6154,2.8956,2.6154,2.6154,6956.0],["2000-02-09",2.8022,2.8022,2.7088,2.8022,3033.0],["2000-02-10",2.5687,2.8022,2.5687,2.5687,6339.0],["2000-02-11",2.3352,2.7088,2.3352,2.3352,3337.0],["2000-02-14",2.3352,2.3352,2.3352,2.3352,795.0],["2000-02-15",2.4286,2.4286,2.4286,2.4286,303.0],["2000-02-16",2.4286,2.7088,2.4286,2.4286,366.0],["2000-02-17",2.7088,2.7088,2.7088,2.7088,669.0],["2000-02-18",2.7088,2.7088,2.7088,2.7088,314.0],["2000-02-22",2.6154,2.7088,2.6154,2.6154,1004.0],["2000-02-23",2.6154,2.6154,2.6154,2.6154,785.0],["2000-02-24",2.3352,2.3352,2.3352,2.3352,418.0],["2000-02-25",2.3352,2.7088,2.3352,2.3352,2134.0],["2000-02-28",2.3352,2.3352,2.3352,2.3352,0.0],["2000-02-29",2.3352,2.3352,2.3352,2.3352,21.0],["2000-03-01",2.3352,2.3352,2.3352,2.3352,167.0],["2000-03-02",2.3352,2.3352,2.3352,2.3352,0.0],["2000-03-03",2.3352,2.7088,2.3352,2.3352,73.0],["2000-03-06",2.3352,2.3352,2.3352,2.3352,1140.0],["2000-03-07",2.7088,2.7088,2.3352,2.7088,2312.0],["2000-03-08",2.8956,2.8956,2.8956,2.8956,554.0],["2000-03-09",2.8956,2.8956,2.522,2.8956,711.0],["2000-03-10",2.522,2.522,2.522,2.522,146.0],["2000-03-13",2.8956,2.8956,2.522,2.8956,1370.0],["2000-03-14",2.522,2.522,2.522,2.522,21.0],["2000-03-15",2.8956,2.8956,2.522,2.8956,282.0],["2000-03-16",2.522,2.522,2.522,2.522,105.0],["2000-03-17",2.522,2.522,2.522,2.522,10.0],["2000-03-20",2.6248,2.6248,2.522,2.6248,2186.0],["2000-03-21",2.6248,2.6248,2.522,2.522,230.0],["2000-03-22",2.522,2.6154,2.522,2.522,1569.0],["2000-03-23",2.3352,2.6154,2.3352,2.3352,690.0],["2000-03-24",2.3352,2.3352,2.3352,2.3352,1046.0],["2000-03-27",2.3352,2.3352,2.3352,2.3352,209.0],["2000-03-28",2.3352,2.8956,2.3352,2.8956,544.0],["2000-03-29",2.3352,2.3352,2.3352,2.3352,31.0],["2000-03-30",2.3352,2.8956,2.3352,2.3352,2113.0],["2000-03-31",2.6154,2.6154,2.3352,2.6154,743.0],["2000-04-03",2.3352,2.3352,2.3352,2.3352,209.0],["2000-04-04",2.3352,2.522,2.3352,2.522,533.0],["2000-04-05",2.3352,2.3352,2.3352,2.3352,209.0],["2000-04-06",2.1951,2.2418,2.1951,2.1951,2427.0],["2000-04-07",2.1951,2.1951,2.1951,2.1951,2102.0],["2000-04-10",2.522,2.522,2.522,2.522,105.0],["2000-04-11",2.3352,2.3352,2.1951,2.3352,962.0],["2000-04-12",2.522,2.522,2.1951,2.1951,1308.0],["2000-04-13",2.1951,2.1951,2.1951,2.1951,21.0],["2000-04-14",2.3352,2.3352,2.1951,2.3352,492.0],["2000-04-17",2.1951,2.3352,2.1484,2.1951,7751.0],["2000-04-18",2.3352,2.3352,2.1951,2.3352,2102.0],["2000-04-19",2.3352,2.3352,2.1951,2.1951,73.0],["2000-04-20",2.1951,2.1951,2.1951,2.1951,0.0],["2000-04-24",2.1951,2.1951,2.1951,2.1951,115.0],["2000-04-25",2.3352,2.3352,2.1951,2.1951,900.0],["2000-04-26",2.1951,2.1951,2.1951,2.1951,105.0],["2000-04-27",2.3352,2.4286,2.3352,2.4286,2155.0],["2000-04-28",2.3352,2.3352,2.3352,2.3352,460.0],["2000-05-01",2.3352,2.522,2.3352,2.3352,2709.0],["2000-05-02",2.3352,2.3352,2.3352,2.3352,115.0],["2000-05-03",2.3352,2.522,2.3352,2.3352,1172.0],["2000-05-04",2.3352,2.3352,2.3352,2.3352,52.0],["2000-05-05",2.3352,2.3352,2.3352,2.3352,523.0],["2000-05-08",2.3352,2.3352,2.3352,2.3352,105.0],["2000-05-09",2.3445,2.4286,2.3352,2.4286,272.0],["2000-05-10",2.3352,2.3352,2.3352,2.3352,52.0],["2000-05-11",2.3352,2.3352,2.3352,2.3352,1046.0],["2000-05-12",2.3819,2.3819,2.3352,2.3819,2552.0],["2000-05-15",2.3352,2.3352,2.3352,2.3352,523.0],["2000-05-16",2.3352,2.3352,2.3352,2.3352,84.0],["2000-05-17",2.3352,2.3352,2.3352,2.3352,0.0],["2000-05-18",2.1577,2.4286,2.1577,2.1577,6171.0],["2000-05-19",2.1577,2.1577,2.1577,2.1577,523.0],["2000-05-22",2.1577,2.1577,2.1577,2.1577,21.0],["2000-05-23",2.1577,2.1577,2.1577,2.1577,743.0],["2000-05-24",2.1484,2.1484,2.1484,2.1484,63.0],["2000-05-25",2.1484,2.1484,2.1484,2.1484,680.0],["2000-05-26",2.055,2.1484,1.9616,2.055,9822.0],["2000-05-30",2.1484,2.1484,2.1484,2.1484,3671.0],["2000-05-31",2.055,2.1484,2.055,2.1484,554.0],["2000-06-01",2.055,2.1484,2.055,2.1484,1370.0],["2000-06-02",2.055,2.055,2.055,2.055,105.0],["2000-06-05",2.055,2.1484,2.055,2.055,1130.0],["2000-06-06",2.1484,2.2418,2.1484,2.2418,2092.0],["2000-06-07",2.2418,2.2418,2.2418,2.2418,0.0],["2000-06-08",2.2418,2.2418,2.2418,2.2418,31.0],["2000-06-09",2.2418,2.2418,2.2418,2.2418,711.0],["2000-06-12",2.2418,2.3352,2.2418,2.2418,199.0],["2000-06-13",2.2418,2.2418,2.2418,2.2418,21.0],["2000-06-14",2.2418,2.2418,2.2418,2.2418,42.0],["2000-06-15",2.2418,2.2418,2.1484,2.1484,1726.0],["2000-06-16",2.3352,2.3352,2.3352,2.3352,42.0],["2000-06-19",2.1484,2.1484,2.1484,2.1484,199.0],["2000-06-20",2.1484,2.1484,2.1484,2.1484,63.0],["2000-06-21",2.1484,2.1484,2.1484,2.1484,0.0],["2000-06-22",2.1484,2.1484,2.1484,2.1484,105.0],["2000-06-23",2.3352,2.3352,2.3352,2.3352,523.0],["2000-06-26",2.3352,2.3352,2.3352,2.3352,0.0],["2000-06-27",2.1484,2.1484,2.1484,2.1484,105.0],["2000-06-28",2.1484,2.1484,2.1484,2.1484,0.0],["2000-06-29",2.1484,2.1484,2.1484,2.1484,230.0],["2000-06-30",2.1484,2.1484,2.1484,2.1484,0.0],["2000-07-03",2.3352,2.3352,2.1484,2.1484,126.0],["2000-07-05",2.1484,2.1484,2.1484,2.1484,10.0],["2000-07-06",2.1484,2.1484,2.1484,2.1484,42.0],["2000-07-07",2.1484,2.1484,2.1484,2.1484,73.0],["2000-07-10",2.3352,2.3352,2.1484,2.1484,492.0],["2000-07-11",2.1484,2.1484,2.1484,2.1484,0.0],["2000-07-12",2.1484,2.1484,2.1484,2.1484,10.0],["2000-07-13",2.1484,2.1857,2.1484,2.1857,450.0],["2000-07-14",2.1484,2.3352,2.055,2.3352,4236.0],["2000-07-17",2.055,2.1484,2.055,2.1484,42.0],["2000-07-18",2.1484,2.1484,2.1484,2.1484,544.0],["2000-07-19",2.055,2.055,1.9616,2.055,3159.0],["2000-07-20",1.8682,1.9616,1.8682,1.8682,8525.0],["2000-07-21",1.9616,1.9616,1.7467,1.8682,4623.0],["2000-07-24",1.7467,1.8682,1.7467,1.8682,2479.0],["2000-07-25",1.8682,1.8682,1.7467,1.7467,628.0],["2000-07-26",1.728,1.8682,1.728,1.8682,502.0],["2000-07-27",1.8682,1.8682,1.7748,1.7748,1600.0],["2000-07-28",1.8682,1.8682,1.728,1.728,1266.0],["2000-07-31",1.728,1.728,1.728,1.728,105.0],["2000-08-01",1.728,1.728,1.728,1.728,10.0],["2000-08-02",2.055,2.055,2.055,2.055,105.0],["2000-08-03",1.728,2.055,1.728,2.055,84.0],["2000-08-04",1.728,1.728,1.728,1.728,63.0],["2000-08-07",2.055,2.055,1.728,1.728,126.0],["2000-08-08",1.728,1.9616,1.728,1.9616,115.0],["2000-08-09",1.9616,1.9616,1.8682,1.8682,1621.0],["2000-08-10",1.7748,1.9149,1.7748,1.9149,73.0],["2000-08-11",1.9149,1.9149,1.4011,1.4945,17636.0],["2000-08-14",1.5879,1.5879,1.4572,1.4572,3996.0],["2000-08-15",1.5879,1.5879,1.5786,1.5879,2092.0],["2000-08-16",1.5879,1.5879,1.5879,1.5879,52.0],["2000-08-17",1.5879,1.5879,1.5879,1.5879,136.0],["2000-08-18",1.4572,1.4572,1.4572,1.4572,63.0],["2000-08-21",1.5879,1.5879,1.5879,1.5879,126.0],["2000-08-22",1.4572,1.4572,1.4572,1.4572,31.0],["2000-08-23",1.4572,1.5879,1.4572,1.5879,659.0],["2000-08-24",1.4945,1.5879,1.4945,1.5879,711.0],["2000-08-25",1.4945,1.4945,1.4945,1.4945,1569.0],["2000-08-28",1.4945,1.4945,1.4945,1.4945,0.0],["2000-08-29",1.4945,1.4945,1.4945,1.4945,0.0],["2000-08-30",1.4945,1.4945,1.4945,1.4945,0.0],["2000-08-31",1.5879,1.5879,1.5879,1.5879,1151.0],["2000-09-01",1.4945,1.5879,1.4572,1.5879,10669.0],["2000-09-05",1.4572,1.4945,1.3077,1.3077,20219.0],["2000-09-06",1.4572,1.4572,1.3077,1.3077,523.0],["2000-09-07",1.4572,1.4572,1.4572,1.4572,146.0],["2000-09-08",1.3077,1.4572,1.3077,1.4572,272.0],["2000-09-11",1.3077,1.4011,1.3077,1.3077,1914.0],["2000-09-12",1.4011,1.4011,1.3077,1.3077,1506.0],["2000-09-13",1.4011,1.4011,1.3077,1.3077,732.0],["2000-09-14",1.3077,1.3077,1.3077,1.3077,0.0],["2000-09-15",1.4011,1.4572,1.4011,1.4291,4184.0],["2000-09-18",1.3077,1.3077,1.3077,1.3077,10.0],["2000-09-19",1.3077,1.4572,1.3077,1.4572,2102.0],["2000-09-20",1.3544,1.4011,1.3544,1.4011,544.0],["2000-09-21",1.4011,1.4011,1.4011,1.4011,1151.0],["2000-09-22",1.4011,1.4478,1.3077,1.3077,5763.0],["2000-09-25",1.4011,1.4011,1.3077,1.3077,1130.0],["2000-09-26",1.3077,1.3077,1.3077,1.3077,157.0],["2000-09-27",1.3077,1.3077,1.3077,1.3077,0.0],["2000-09-28",1.3077,1.3077,1.3077,1.3077,1360.0],["2000-09-29",1.3077,1.3077,1.2143,1.2143,471.0],["2000-10-02",1.3077,1.3077,1.2143,1.2143,2102.0],["2000-10-03",1.261,1.261,1.2143,1.2143,2584.0],["2000-10-04",1.261,1.261,1.1676,1.2143,2197.0],["2000-10-05",1.2143,1.2143,1.1676,1.2143,11119.0],["2000-10-06",1.2143,1.2143,1.1676,1.1676,178.0],["2000-10-09",1.1676,1.3077,1.1676,1.2143,3264.0],["2000-10-10",1.2143,1.3077,1.2143,1.2143,2123.0],["2000-10-11",1.2143,1.261,1.2143,1.261,837.0],["2000-10-12",1.2143,1.2143,1.2143,1.2143,178.0],["2000-10-13",1.2143,1.2143,1.2143,1.2143,0.0],["2000-10-16",1.2143,1.2143,1.0275,1.1209,10042.0],["2000-10-17",1.1209,1.1209,1.0275,1.0275,847.0],["2000-10-18",1.1209,1.1209,1.0275,1.0275,1203.0],["2000-10-19",1.0275,1.0275,1.0275,1.0275,0.0],["2000-10-20",1.0275,1.0275,1.0275,1.0275,282.0],["2000-10-23",1.1209,1.1209,1.1209,1.1209,105.0],["2000-10-24",1.0275,1.0275,1.0275,1.0275,523.0],["2000-10-25",1.0275,1.1209,1.0275,1.0275,680.0],["2000-10-26",1.0275,1.1209,1.0275,1.1209,220.0],["2000-10-27",1.1209,1.1209,1.0275,1.0275,220.0],["2000-10-30",1.0275,1.3077,1.0275,1.3077,2688.0],["2000-10-31",1.261,1.261,1.1209,1.261,3776.0],["2000-11-01",1.2143,1.261,1.2143,1.2143,1674.0],["2000-11-02",1.3077,1.3077,1.2143,1.2143,2751.0],["2000-11-03",1.3077,1.3077,1.3077,1.3077,1046.0],["2000-11-06",1.3077,1.3077,1.3077,1.3077,0.0],["2000-11-07",1.2143,1.3077,1.2143,1.3077,199.0],["2000-11-08",1.2143,1.2143,1.2143,1.2143,84.0],["2000-11-09",1.2143,1.3077,1.2143,1.3077,638.0],["2000-11-10",1.2143,1.2143,1.2143,1.2143,31.0],["2000-11-13",1.2143,1.2143,1.2143,1.2143,209.0],["2000-11-14",1.2143,1.2143,1.2143,1.2143,209.0],["2000-11-15",1.2143,1.2143,1.2143,1.2143,262.0],["2000-11-16",1.2143,1.2143,1.2143,1.2143,10.0],["2000-11-17",1.3077,1.5879,1.3077,1.4011,10680.0],["2000-11-20",1.4011,1.4011,1.4011,1.4011,314.0],["2000-11-21",1.4011,1.4011,1.4011,1.4011,10.0],["2000-11-22",1.4011,1.4011,1.4011,1.4011,42.0],["2000-11-24",1.4011,1.4011,1.4011,1.4011,157.0],["2000-11-27",1.4011,1.4011,1.4011,1.4011,105.0],["2000-11-28",1.4478,1.4478,1.4011,1.4011,2092.0],["2000-11-29",1.4011,1.4478,1.4011,1.4478,272.0],["2000-11-30",1.4945,1.5879,1.4478,1.5879,1841.0],["2000-12-01",1.4478,1.4478,1.4478,1.4478,345.0],["2000-12-04",1.4478,1.5879,1.4478,1.5412,628.0],["2000-12-05",1.5412,1.5599,1.5412,1.5412,3567.0],["2000-12-06",1.4945,1.5879,1.4945,1.4945,628.0],["2000-12-07",1.5879,1.5879,1.4945,1.4945,3211.0],["2000-12-08",1.4945,1.4945,1.4945,1.4945,335.0],["2000-12-11",1.4945,1.5412,1.4945,1.5412,439.0],["2000-12-12",1.5412,1.5412,1.5412,1.5412,481.0],["2000-12-13",1.5412,1.5412,1.5412,1.5412,73.0],["2000-12-14",1.5412,1.5412,1.5412,1.5412,785.0],["2000-12-15",1.5412,1.5412,1.5412,1.5412,418.0],["2000-12-18",1.5412,1.5412,1.5412,1.5412,220.0],["2000-12-19",1.5412,1.5412,1.5412,1.5412,3807.0],["2000-12-20",1.4945,1.4945,1.4945,1.4945,157.0],["2000-12-21",1.4945,1.4945,1.4011,1.4011,3933.0],["2000-12-22",1.4011,1.4945,1.4011,1.4945,1674.0],["2000-12-26",1.4011,1.4011,1.4011,1.4011,847.0],["2000-12-27",1.4011,1.4011,1.4011,1.4011,335.0],["2000-12-28",1.4011,1.4011,1.4011,1.4011,3713.0],["2000-12-29",1.4011,1.5412,1.4011,1.4945,5303.0],["2001-01-02",1.4945,1.5879,1.4945,1.5879,1151.0],["2001-01-03",1.5879,1.5879,1.5879,1.5879,0.0],["2001-01-04",1.5879,1.5879,1.5879,1.5879,157.0],["2001-01-05",1.5879,1.5879,1.5879,1.5879,0.0],["2001-01-08",1.4478,1.4478,1.4478,1.4478,10.0],["2001-01-09",1.4478,1.4478,1.4478,1.4478,0.0],["2001-01-10",1.4478,1.4478,1.4478,1.4478,523.0],["2001-01-11",1.4478,1.4478,1.4478,1.4478,157.0],["2001-01-12",1.4478,1.5879,1.4478,1.5879,785.0],["2001-01-16",1.5879,1.5879,1.5879,1.5879,126.0],["2001-01-17",1.4011,1.4945,1.4011,1.4945,314.0],["2001-01-18",1.4011,1.4011,1.4011,1.4011,251.0],["2001-01-19",1.5879,1.5879,1.4945,1.5879,2207.0],["2001-01-22",1.4945,1.4945,1.4945,1.4945,84.0],["2001-01-23",1.4945,1.4945,1.4945,1.4945,199.0],["2001-01-24",1.4945,1.6813,1.4945,1.6813,4979.0],["2001-01-25",1.6346,1.728,1.6346,1.728,9592.0],["2001-01-26",1.6346,1.6346,1.6346,1.6346,272.0],["2001-01-29",1.6346,1.6346,1.6346,1.6346,0.0],["2001-01-30",1.6813,1.7467,1.6813,1.7467,544.0],["2001-01-31",1.7467,1.7467,1.7467,1.7467,0.0],["2001-02-01",1.7467,1.7467,1.7467,1.7467,0.0],["2001-02-02",1.728,1.728,1.728,1.728,21.0],["2001-02-05",1.728,1.7748,1.728,1.7748,533.0],["2001-02-06",1.7748,1.7748,1.7748,1.7748,0.0],["2001-02-07",1.8215,1.8215,1.8215,1.8215,941.0],["2001-02-08",1.728,1.728,1.728,1.728,429.0],["2001-02-09",1.728,1.728,1.728,1.728,0.0],["2001-02-12",1.728,1.728,1.728,1.728,115.0],["2001-02-13",1.728,1.8215,1.728,1.728,1056.0],["2001-02-14",1.8215,1.8215,1.8215,1.8215,105.0],["2001-02-15",1.728,1.728,1.728,1.728,52.0],["2001-02-16",1.728,1.728,1.728,1.728,910.0],["2001-02-20",1.728,1.728,1.728,1.728,0.0],["2001-02-21",1.728,1.728,1.728,1.728,0.0],["2001-02-22",1.728,1.728,1.728,1.728,0.0],["2001-02-23",1.728,1.8215,1.728,1.728,586.0],["2001-02-26",1.728,1.8215,1.728,1.728,2082.0],["2001-02-27",1.728,1.728,1.728,1.728,0.0],["2001-02-28",1.8682,1.9616,1.8682,1.9616,303.0],["2001-03-01",1.9616,2.055,1.9616,2.055,3661.0],["2001-03-02",2.2418,2.2418,2.2418,2.2418,356.0],["2001-03-05",2.2418,2.2418,2.2418,2.2418,0.0],["2001-03-06",2.2418,2.4286,2.055,2.4286,7740.0],["2001-03-07",2.6154,4.4836,2.4286,3.1759,29152.0],["2001-03-08",3.2693,3.9231,3.1759,3.3627,15052.0],["2001-03-09",3.2693,4.1099,3.2693,3.9231,6799.0],["2001-03-12",3.8297,3.8297,3.6429,3.6429,1433.0],["2001-03-13",3.4561,4.0165,3.1759,3.1759,4812.0],["2001-03-14",2.9891,3.0825,2.9891,2.9891,4121.0],["2001-03-15",2.8956,3.0825,2.8956,2.8956,1726.0],["2001-03-16",3.0825,3.0825,2.8956,3.0825,879.0],["2001-03-19",3.0825,3.0825,2.8956,3.0825,1276.0],["2001-03-20",2.9891,2.9891,2.9891,2.9891,209.0],["2001-03-21",2.9891,3.1759,2.9891,3.1759,157.0],["2001-03-22",3.1759,3.5495,2.9891,3.5495,1151.0],["2001-03-23",3.1759,3.4561,3.1759,3.2693,941.0],["2001-03-26",3.0825,3.0825,3.0825,3.0825,523.0],["2001-03-27",3.0825,3.0825,3.0825,3.0825,366.0],["2001-03-28",3.0825,3.0825,3.0825,3.0825,837.0],["2001-03-29",3.0825,3.0825,3.0825,3.0825,2751.0],["2001-03-30",3.0825,3.2693,3.0825,3.0825,816.0],["2001-04-02",3.2693,3.2693,3.0825,3.0825,492.0],["2001-04-03",3.0825,3.2693,3.0825,3.0825,1276.0],["2001-04-04",3.0825,3.0825,3.0825,3.0825,303.0],["2001-04-05",3.0825,3.2693,3.0825,3.0825,1339.0],["2001-04-06",2.8956,2.8956,2.8956,2.8956,732.0],["2001-04-09",2.8956,3.1759,2.8956,3.1759,209.0],["2001-04-10",2.9891,3.1759,2.9891,3.1759,858.0],["2001-04-11",2.9891,2.9891,2.9891,2.9891,262.0],["2001-04-12",2.9891,2.9891,2.9891,2.9891,0.0],["2001-04-16",2.9891,3.1759,2.9891,2.9891,1935.0],["2001-04-17",2.9891,2.9891,2.9891,2.9891,52.0],["2001-04-18",3.1759,3.1759,3.1759,3.1759,1088.0],["2001-04-19",3.1759,3.1759,2.9891,3.1759,2615.0],["2001-04-20",2.9891,2.9891,2.9891,2.9891,115.0],["2001-04-23",2.9891,2.9891,2.9891,2.9891,52.0],["2001-04-24",2.9891,2.9891,2.9891,2.9891,460.0],["2001-04-25",2.9891,3.1759,2.9891,3.1759,230.0],["2001-04-26",2.9891,3.1759,2.9891,3.1759,1161.0],["2001-04-27",2.9891,3.1759,2.8956,3.1759,732.0],["2001-04-30",3.1759,3.1759,3.1759,3.1759,0.0],["2001-05-01",2.8956,2.8956,2.8956,2.8956,105.0],["2001-05-02",2.8956,3.1759,2.8956,3.0825,3473.0],["2001-05-03",2.8956,2.8956,2.8956,2.8956,1046.0],["2001-05-04",3.5028,3.5028,3.5028,3.5028,220.0],["2001-05-07",2.9891,3.3627,2.9891,2.9891,272.0],["2001-05-08",2.9891,3.3627,2.9891,3.3627,1151.0],["2001-05-09",3.3627,3.7363,3.3627,3.6429,4446.0],["2001-05-10",3.7363,4.0165,3.7363,4.0165,4812.0],["2001-05-11",3.9231,3.9231,3.8297,3.8297,1381.0],["2001-05-14",4.0165,4.1099,3.9231,4.1099,3211.0],["2001-05-15",4.1099,4.1099,3.9231,3.9231,544.0],["2001-05-16",3.9231,4.1099,3.9231,4.0165,701.0],["2001-05-17",4.1099,4.2034,4.0165,4.1099,3943.0],["2001-05-18",4.1099,4.3902,4.1099,4.3902,2102.0],["2001-05-21",4.3902,4.3902,4.2968,4.3902,785.0],["2001-05-22",4.2968,4.2968,4.2034,4.2034,1109.0],["2001-05-23",4.2034,4.2968,4.1099,4.1099,2469.0],["2001-05-24",4.1099,4.3902,4.1099,4.3902,3264.0],["2001-05-25",4.2968,4.2968,4.2968,4.2968,1276.0],["2001-05-29",4.2968,4.3902,4.2968,4.3902,136.0],["2001-05-30",4.3902,4.3902,4.2034,4.2034,2123.0],["2001-05-31",4.2034,4.2034,4.2034,4.2034,952.0],["2001-06-01",4.2034,4.3902,4.2034,4.3902,2228.0],["2001-06-04",4.2034,4.3902,4.1099,4.3902,701.0],["2001-06-05",4.1099,4.2034,4.1099,4.2034,659.0],["2001-06-06",4.2034,4.2034,4.2034,4.2034,1726.0],["2001-06-07",4.2034,4.2034,4.2034,4.2034,157.0],["2001-06-08",4.2034,4.4836,4.2034,4.3902,4236.0],["2001-06-11",4.4836,4.577,4.4836,4.577,910.0],["2001-06-12",4.4836,4.4836,4.4836,4.4836,1077.0],["2001-06-13",4.4836,4.4836,4.3902,4.3902,1255.0],["2001-06-14",4.2034,4.2034,4.2034,4.2034,10.0],["2001-06-15",4.2034,4.2034,4.2034,4.2034,1046.0],["2001-06-18",4.0165,4.1099,3.7363,3.7363,2992.0],["2001-06-19",3.6429,3.7363,3.6429,3.7363,2416.0],["2001-06-20",3.5495,3.7363,3.5495,3.7363,314.0],["2001-06-21",4.1099,4.1099,3.5495,3.5495,638.0],["2001-06-22",3.5495,3.5495,3.5495,3.5495,10.0],["2001-06-25",3.6429,3.6429,3.6429,3.6429,10.0],["2001-06-26",3.5495,3.5495,3.5495,3.5495,42.0],["2001-06-27",3.5495,3.5495,3.5495,3.5495,460.0],["2001-06-28",3.5495,3.5495,3.5495,3.5495,10.0],["2001-06-29",3.5495,3.5495,3.5495,3.5495,523.0],["2001-07-02",3.6429,3.6429,3.6429,3.6429,157.0],["2001-07-03",3.6429,3.6429,3.6429,3.6429,0.0],["2001-07-05",3.6429,3.6429,3.6429,3.6429,0.0],["2001-07-06",3.5495,3.5495,3.5495,3.5495,523.0],["2001-07-09",3.5495,3.5495,3.5495,3.5495,1308.0],["2001-07-10",3.5495,3.5495,3.5495,3.5495,868.0],["2001-07-11",3.5495,4.1099,3.5495,4.0165,3483.0],["2001-07-12",3.8297,3.8297,3.8297,3.8297,837.0],["2001-07-13",3.8297,3.8297,3.7363,3.7363,1151.0],["2001-07-16",3.7363,3.9231,3.7363,3.7363,2113.0],["2001-07-17",3.7363,3.7363,3.7363,3.7363,680.0],["2001-07-18",3.7363,3.7363,3.7363,3.7363,0.0],["2001-07-19",3.6429,3.6429,3.6429,3.6429,1172.0],["2001-07-20",3.6429,3.7363,3.6429,3.7363,84.0],["2001-07-23",3.6429,3.6429,3.6429,3.6429,837.0],["2001-07-24",3.6429,3.6429,3.6429,3.6429,105.0],["2001-07-25",3.6429,3.6429,3.6429,3.6429,0.0],["2001-07-26",3.6429,3.6429,3.5495,3.6429,3692.0],["2001-07-27",3.5495,3.5495,3.5495,3.5495,199.0],["2001-07-30",3.5495,3.5495,3.5495,3.5495,0.0],["2001-07-31",3.5495,3.5495,3.5495,3.5495,0.0],["2001-08-01",3.7363,3.7363,3.7363,3.7363,1046.0],["2001-08-02",3.5495,4.0165,3.5495,3.7363,4299.0],["2001-08-03",3.6429,3.6429,3.6429,3.6429,105.0],["2001-08-06",3.6429,3.6429,3.6429,3.6429,0.0],["2001-08-07",3.6429,3.6429,3.6429,3.6429,1360.0],["2001-08-08",3.7363,3.7363,3.6429,3.6429,1914.0],["2001-08-09",3.6429,3.6429,3.6429,3.6429,0.0],["2001-08-10",3.6429,3.9231,3.6429,3.9231,429.0],["2001-08-13",3.9231,3.9231,3.6429,3.9231,3964.0],["2001-08-14",3.8297,4.0165,3.8297,3.9231,868.0],["2001-08-15",3.9231,4.0165,3.9231,4.0165,115.0],["2001-08-16",4.0165,4.0165,4.0165,4.0165,628.0],["2001-08-17",3.9231,4.1099,3.9231,4.0632,4236.0],["2001-08-20",4.0632,4.0632,4.0632,4.0632,0.0],["2001-08-21",3.9231,4.2034,3.9231,4.2034,3274.0],["2001-08-22",4.2034,4.3902,4.1099,4.1099,1653.0],["2001-08-23",4.2034,4.3902,4.2034,4.3902,2050.0],["2001-08-24",4.3902,4.3902,4.2034,4.2034,21.0],["2001-08-27",4.3902,4.3902,4.2968,4.3902,3776.0],["2001-08-28",4.2968,4.3902,4.2968,4.3902,2887.0],["2001-08-29",4.3902,4.3902,4.3902,4.3902,0.0],["2001-08-30",4.2034,4.2034,4.2034,4.2034,105.0],["2001-08-31",4.2034,4.3902,4.2034,4.3902,157.0],["2001-09-04",4.2034,4.7638,4.2034,4.3902,13316.0],["2001-09-05",4.2968,4.2968,4.2968,4.2968,397.0],["2001-09-06",4.2968,4.3902,4.1099,4.1099,6161.0],["2001-09-07",4.1099,4.1099,4.1099,4.1099,42.0],["2001-09-10",4.1099,4.1099,4.1099,4.1099,732.0],["2001-09-17",4.3902,4.3902,4.1099,4.3902,450.0],["2001-09-18",4.3902,4.3902,4.1099,4.1099,5335.0],["2001-09-19",4.2034,4.2968,4.2034,4.2968,1569.0],["2001-09-20",4.2968,4.2968,4.2968,4.2968,0.0],["2001-09-21",4.2034,4.2968,4.2034,4.2034,73.0],["2001-09-24",4.1099,4.2034,4.1099,4.2034,596.0],["2001-09-25",4.2034,4.2034,4.1099,4.1099,3410.0],["2001-09-26",4.1099,4.1099,3.7363,3.7363,7646.0],["2001-09-27",3.7363,4.0165,3.7363,4.0165,6883.0],["2001-09-28",3.8297,3.9231,3.8297,3.9231,397.0],["2001-10-01",3.8297,3.8297,3.8297,3.8297,1255.0],["2001-10-02",3.8297,3.9231,3.8297,3.9231,220.0],["2001-10-03",4.1099,4.1099,3.8297,4.1099,272.0],["2001-10-04",4.1099,4.1099,3.8297,4.1099,73.0],["2001-10-05",4.1099,4.2034,4.0165,4.2034,1517.0],["2001-10-08",4.2034,4.2968,3.8297,4.2968,4833.0],["2001-10-09",4.2968,4.2968,4.2968,4.2968,0.0],["2001-10-10",4.0165,4.2968,4.0165,4.2968,1611.0],["2001-10-11",4.0165,4.2034,4.0165,4.2034,743.0],["2001-10-12",4.0165,4.0165,4.0165,4.0165,105.0],["2001-10-15",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-16",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-17",4.0632,4.0632,4.0632,4.0632,10.0],["2001-10-18",4.0165,4.0165,4.0165,4.0165,178.0],["2001-10-19",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-22",4.0165,4.0165,4.0165,4.0165,52.0],["2001-10-23",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-24",4.0165,4.1099,4.0165,4.0165,2197.0],["2001-10-25",4.1099,4.1099,4.1099,4.1099,2720.0],["2001-10-26",4.0165,4.0165,4.0165,4.0165,418.0],["2001-10-29",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-30",4.0165,4.0165,4.0165,4.0165,0.0],["2001-10-31",3.8297,3.8297,3.8297,3.8297,10.0],["2001-11-01",4.1099,4.1099,4.1099,4.1099,42.0],["2001-11-02",4.1099,4.1099,4.1099,4.1099,0.0],["2001-11-05",3.8297,3.8297,3.7363,3.7363,3159.0],["2001-11-06",3.7363,3.7363,3.7363,3.7363,94.0],["2001-11-07",3.7363,3.8297,3.7363,3.8297,1548.0],["2001-11-08",3.7363,3.7363,3.7363,3.7363,335.0],["2001-11-09",3.7363,3.7363,3.7363,3.7363,1464.0],["2001-11-12",3.6429,3.6429,3.6429,3.6429,272.0],["2001-11-13",3.6429,3.6429,3.6429,3.6429,21.0],["2001-11-14",3.6429,3.6429,3.6429,3.6429,42.0],["2001-11-15",3.6429,3.6429,3.6429,3.6429,10.0],["2001-11-16",3.6429,3.9231,3.6429,3.8297,4550.0],["2001-11-19",3.7363,3.7363,3.7363,3.7363,157.0],["2001-11-20",3.7363,3.7363,3.6429,3.6429,1088.0],["2001-11-21",3.6429,3.7363,3.6429,3.6429,669.0],["2001-11-23",3.6429,3.6429,3.6429,3.6429,0.0],["2001-11-26",3.6429,3.9231,3.6429,3.9231,230.0],["2001-11-27",3.6429,3.9231,3.6429,3.9231,94.0],["2001-11-28",3.6429,3.6429,3.6429,3.6429,10.0],["2001-11-29",3.6429,3.7363,3.6429,3.6429,502.0],["2001-11-30",3.6429,3.6429,3.6429,3.6429,544.0],["2001-12-03",3.6429,3.7363,3.6429,3.7363,429.0],["2001-12-04",3.6429,3.6429,3.6429,3.6429,73.0],["2001-12-05",3.6429,3.6429,3.6429,3.6429,1569.0],["2001-12-06",3.6429,3.6429,3.6429,3.6429,1161.0],["2001-12-07",3.6429,3.6429,3.6429,3.6429,4184.0],["2001-12-10",3.6429,3.6429,3.6429,3.6429,63.0],["2001-12-11",3.6429,3.6429,3.6429,3.6429,220.0],["2001-12-12",3.6429,3.6429,3.6429,3.6429,397.0],["2001-12-13",3.6429,3.6429,3.6429,3.6429,63.0],["2001-12-14",3.6429,3.6429,3.6429,3.6429,31.0],["2001-12-17",3.6429,3.6429,3.6429,3.6429,0.0],["2001-12-18",3.6429,3.6429,3.6429,3.6429,157.0],["2001-12-19",3.6429,3.6429,3.6429,3.6429,10.0],["2001-12-20",3.6429,3.6429,3.6429,3.6429,303.0],["2001-12-21",3.6429,3.6429,3.6429,3.6429,2877.0],["2001-12-24",3.6429,3.6429,3.6429,3.6429,680.0],["2001-12-26",3.6429,3.6429,3.6429,3.6429,1119.0],["2001-12-27",3.6429,3.6429,3.6429,3.6429,0.0],["2001-12-28",3.6429,3.6429,3.6429,3.6429,1119.0],["2001-12-31",3.6429,3.6429,3.6429,3.6429,230.0],["2002-01-02",3.6429,3.6429,3.6429,3.6429,586.0],["2002-01-03",3.6429,3.6429,3.6429,3.6429,42.0],["2002-01-04",3.6429,3.6429,3.6429,3.6429,1067.0],["2002-01-07",3.7363,3.7363,3.6429,3.6429,1151.0],["2002-01-08",3.5495,3.7363,3.5495,3.7363,1036.0],["2002-01-09",3.5495,3.5495,3.3627,3.5495,4174.0],["2002-01-10",3.5495,3.5495,3.4561,3.4561,1308.0],["2002-01-11",3.4561,3.7363,3.4561,3.7363,2845.0],["2002-01-14",3.7363,3.7363,3.7363,3.7363,0.0],["2002-01-15",3.4561,3.4561,3.4561,3.4561,10.0],["2002-01-16",3.7363,3.7363,3.4561,3.4561,335.0],["2002-01-17",3.4561,3.4561,3.4561,3.4561,0.0],["2002-01-18",3.4561,3.4561,3.4561,3.4561,52.0],["2002-01-22",3.4561,3.4561,3.4561,3.4561,105.0],["2002-01-23",3.4561,3.4561,3.4561,3.4561,209.0],["2002-01-24",3.4561,3.4561,3.4561,3.4561,1851.0],["2002-01-25",3.4561,3.6429,3.4561,3.6429,167.0],["2002-01-28",3.6429,3.7363,3.5495,3.5495,2636.0],["2002-01-29",3.6429,3.6429,3.5495,3.5495,42.0],["2002-01-30",3.5495,3.5495,3.5495,3.5495,10.0],["2002-01-31",3.5495,3.5495,3.5495,3.5495,10.0],["2002-02-01",3.4561,3.6429,3.4561,3.6429,1579.0],["2002-02-04",3.5028,3.6429,3.5028,3.6429,3766.0],["2002-02-05",3.4561,3.6429,3.4561,3.6429,3243.0],["2002-02-06",3.6429,3.6429,3.5495,3.5495,649.0],["2002-02-07",3.6429,3.6429,3.5495,3.5495,3117.0],["2002-02-08",3.6429,3.783,3.5962,3.7363,21171.0],["2002-02-11",3.7363,3.783,3.6429,3.6429,4874.0],["2002-02-12",3.7363,3.7363,3.6429,3.6429,1548.0],["2002-02-13",3.6429,3.7363,3.4561,3.6429,4351.0],["2002-02-14",3.3627,3.5495,3.1759,3.1759,4100.0],["2002-02-15",3.4561,3.4561,3.1759,3.3627,1966.0],["2002-02-19",3.0825,3.3627,3.0825,3.0825,460.0],["2002-02-20",3.0825,3.0825,3.0825,3.0825,879.0],["2002-02-21",3.0825,3.0825,3.0825,3.0825,533.0],["2002-02-22",3.0825,3.3627,3.0825,3.0825,1579.0],["2002-02-25",3.0825,3.0825,3.0825,3.0825,209.0],["2002-02-26",3.0825,3.0825,3.0825,3.0825,21.0],["2002-02-27",3.0825,3.3627,3.0825,3.0825,1151.0],["2002-02-28",3.0825,3.0825,3.0825,3.0825,0.0],["2002-03-01",3.0825,3.3627,3.0825,3.3627,732.0],["2002-03-04",3.0825,3.0825,3.0825,3.0825,31.0],["2002-03-05",3.3627,3.3627,3.0825,3.0825,303.0],["2002-03-06",3.1759,3.1759,3.1759,3.1759,1569.0],["2002-03-07",3.1759,3.316,3.1759,3.316,2249.0],["2002-03-08",3.1759,3.2226,3.1759,3.2226,2280.0],["2002-03-11",3.0825,3.0825,3.0825,3.0825,523.0],["2002-03-12",3.3627,3.3627,3.3627,3.3627,230.0],["2002-03-13",3.3627,3.3627,3.3627,3.3627,0.0],["2002-03-14",3.3627,3.3627,3.3627,3.3627,0.0],["2002-03-15",3.0825,3.0825,3.0825,3.0825,21.0],["2002-03-18",3.0825,3.0825,3.0825,3.0825,0.0],["2002-03-19",3.0825,3.0825,3.0825,3.0825,10.0],["2002-03-20",3.0825,3.0825,3.0825,3.0825,31.0],["2002-03-21",3.0825,3.0825,3.0825,3.0825,21.0],["2002-03-22",3.3627,3.3627,3.0825,3.0825,638.0],["2002-03-25",3.5495,3.7363,3.2693,3.5495,16276.0],["2002-03-26",3.6429,3.6429,3.4561,3.4561,429.0],["2002-03-27",3.6429,3.7363,3.6429,3.7363,4268.0],["2002-03-28",3.7363,3.7363,3.5495,3.7363,889.0],["2002-04-01",3.9231,4.0165,3.7363,4.0165,6768.0],["2002-04-02",3.7363,4.0165,3.7363,3.8297,2134.0],["2002-04-03",3.8297,4.0165,3.8297,4.0165,743.0],["2002-04-04",3.8297,4.0165,3.8297,4.0165,1140.0],["2002-04-05",4.0165,4.0165,4.0165,4.0165,0.0],["2002-04-08",3.8297,3.8297,3.8297,3.8297,105.0],["2002-04-09",3.8297,3.8297,3.7363,3.7363,3996.0],["2002-04-10",3.7363,3.7363,3.7363,3.7363,10.0],["2002-04-11",3.7363,3.9231,3.7363,3.9231,847.0],["2002-04-12",4.0165,4.0165,3.7363,3.7363,157.0],["2002-04-15",3.7363,3.7363,3.7363,3.7363,262.0],["2002-04-16",3.7363,3.7363,3.7363,3.7363,628.0],["2002-04-17",3.7363,3.7363,3.7363,3.7363,1151.0],["2002-04-18",3.7363,3.7363,3.7363,3.7363,0.0],["2002-04-19",3.6429,3.8297,3.6429,3.8297,1056.0],["2002-04-22",3.8297,3.8297,3.8297,3.8297,146.0],["2002-04-23",3.8297,3.8297,3.8297,3.8297,0.0],["2002-04-24",3.8297,3.8297,3.6429,3.6429,251.0],["2002-04-25",3.6429,3.8297,3.6429,3.8297,1485.0],["2002-04-26",3.6429,3.8297,3.5495,3.8297,3180.0],["2002-04-29",3.8297,3.8297,3.6429,3.6429,785.0],["2002-04-30",3.6429,3.6429,3.6429,3.6429,262.0],["2002-05-01",3.6429,3.6429,3.6429,3.6429,0.0],["2002-05-02",3.6429,3.6429,3.6429,3.6429,105.0],["2002-05-03",3.8297,3.8297,3.6429,3.6429,6757.0],["2002-05-06",3.8297,3.8297,3.6429,3.8297,900.0],["2002-05-07",3.6429,3.8297,3.6429,3.8297,3420.0],["2002-05-08",3.6429,3.8297,3.6429,3.7363,6642.0],["2002-05-09",3.7363,3.7363,3.7363,3.7363,0.0],["2002-05-10",3.8297,4.2968,3.8297,4.0165,8169.0],["2002-05-13",4.2034,4.2968,4.2034,4.2968,2939.0],["2002-05-14",4.0165,4.0165,4.0165,4.0165,1883.0],["2002-05-15",4.2034,4.4836,4.0165,4.2968,7291.0],["2002-05-16",4.4836,5.6045,4.2034,5.6045,28483.0],["2002-05-17",4.9506,5.6045,4.9506,5.6045,785.0],["2002-05-20",5.3243,6.5386,5.3243,6.0715,14247.0],["2002-05-21",6.1649,6.2583,5.8847,6.2583,4623.0],["2002-05-22",6.2583,7.0056,5.8847,6.632,11778.0],["2002-05-23",6.9589,6.9589,6.2583,6.632,5502.0],["2002-05-24",6.632,7.0056,6.5386,6.632,4299.0],["2002-05-28",6.8188,6.8188,6.3517,6.632,2709.0],["2002-05-29",6.5386,6.8188,6.4451,6.4451,5251.0],["2002-05-30",6.4451,6.8188,6.0715,6.0715,1611.0],["2002-05-31",5.8847,6.0715,5.8847,5.8847,262.0],["2002-06-03",5.8847,6.3517,5.8847,6.2583,1935.0],["2002-06-04",6.2583,6.632,6.2583,6.632,5094.0],["2002-06-05",6.632,6.632,6.1649,6.1649,1559.0],["2002-06-06",6.5386,6.632,6.2583,6.2583,2050.0],["2002-06-07",6.2583,6.5386,5.9781,5.9781,2531.0],["2002-06-10",6.1649,6.1649,5.6045,5.6979,3494.0],["2002-06-11",5.6045,5.7913,4.8572,5.4177,2238.0],["2002-06-12",4.8572,4.9506,4.6704,4.7638,3452.0],["2002-06-13",4.577,4.7638,4.577,4.7638,6307.0],["2002-06-14",4.8572,5.044,4.3902,4.3902,6339.0],["2002-06-17",4.2968,4.7638,4.2034,4.577,4728.0],["2002-06-18",4.2968,4.4836,4.2968,4.4836,523.0],["2002-06-19",4.4836,4.4836,3.9231,3.9231,11548.0],["2002-06-20",3.9231,4.4836,3.9231,4.4836,6140.0],["2002-06-21",4.4836,4.4836,4.4836,4.4836,251.0],["2002-06-24",4.4836,4.4836,4.2034,4.3902,2238.0],["2002-06-25",4.3902,4.3902,4.0165,4.0165,220.0],["2002-06-26",4.3902,4.6704,4.2968,4.3902,7061.0],["2002-06-27",4.3902,4.3902,4.1099,4.1099,5805.0],["2002-06-28",4.0165,4.0165,4.0165,4.0165,1098.0],["2002-07-01",3.9231,3.9231,3.9231,3.9231,377.0],["2002-07-02",3.9231,4.0165,3.9231,3.9231,2197.0],["2002-07-03",4.0165,4.3902,3.9231,4.1099,10711.0],["2002-07-05",4.2034,4.2968,4.2034,4.2968,2071.0],["2002-07-08",4.3902,4.4836,4.2034,4.4836,3033.0],["2002-07-09",4.4836,4.577,4.1099,4.577,4320.0],["2002-07-10",4.577,4.577,4.2034,4.577,628.0],["2002-07-11",4.577,4.7638,4.3902,4.7638,2751.0],["2002-07-12",4.3902,4.7638,4.2968,4.6704,7270.0],["2002-07-15",4.6704,4.7638,4.3902,4.3902,4226.0],["2002-07-16",4.2968,4.2968,4.2968,4.2968,565.0],["2002-07-17",4.2968,4.3902,4.2968,4.2968,429.0],["2002-07-18",4.2968,4.3902,4.2968,4.2968,2165.0],["2002-07-19",4.3902,4.577,4.2968,4.577,3818.0],["2002-07-22",4.2968,4.2968,4.2968,4.2968,230.0],["2002-07-23",4.2968,4.2968,4.0165,4.0165,11161.0],["2002-07-24",3.9231,3.9231,3.9231,3.9231,1360.0],["2002-07-25",3.9231,3.9231,3.4561,3.4561,5021.0],["2002-07-26",3.4561,3.7363,3.4561,3.6429,3190.0],["2002-07-29",3.5495,3.7363,3.3627,3.7363,3222.0],["2002-07-30",3.7363,3.8297,3.7363,3.8297,3138.0],["2002-07-31",3.7363,3.8297,3.5495,3.7363,2877.0],["2002-08-01",3.6429,3.6429,3.5495,3.5495,753.0],["2002-08-02",3.5495,3.5495,3.5495,3.5495,167.0],["2002-08-05",3.5028,3.5495,2.8022,3.4561,9696.0],["2002-08-06",2.9891,3.4561,2.9891,3.4561,230.0],["2002-08-07",2.9891,3.4561,2.9891,2.9891,220.0],["2002-08-08",3.3627,3.3627,2.9891,2.9891,2416.0],["2002-08-09",3.2693,3.7363,3.2693,3.7363,7489.0],["2002-08-12",4.0165,4.0165,3.7363,3.7363,397.0],["2002-08-13",3.6429,3.6429,3.6429,3.6429,31.0],["2002-08-14",3.6429,3.7363,3.6429,3.6429,1904.0],["2002-08-15",3.6429,3.6429,3.6429,3.6429,10.0],["2002-08-16",4.0165,4.0165,3.6429,3.6429,1255.0],["2002-08-19",3.6429,3.9231,3.6429,3.9231,4111.0],["2002-08-20",3.8297,3.8297,3.4561,3.5028,3797.0],["2002-08-21",3.5028,3.5028,3.5028,3.5028,0.0],["2002-08-22",3.5495,3.7363,3.5495,3.7363,4644.0],["2002-08-23",3.5495,3.8297,3.5495,3.8297,3923.0],["2002-08-26",3.8297,3.8297,3.8297,3.8297,0.0],["2002-08-27",3.6429,3.8297,3.6429,3.6429,230.0],["2002-08-28",3.6429,3.8297,3.6429,3.7363,6621.0],["2002-08-29",3.7363,3.7363,3.3627,3.3627,1287.0],["2002-08-30",3.3627,3.8297,3.3627,3.3627,492.0],["2002-09-03",3.8297,3.9231,3.7363,3.9231,13431.0],["2002-09-04",3.9231,3.9231,3.8297,3.8297,2092.0],["2002-09-05",4.0165,4.1099,4.0165,4.0165,4446.0],["2002-09-06",4.0632,4.0632,3.7363,3.9231,2489.0],["2002-09-09",4.0165,4.2034,3.9231,4.2034,11234.0],["2002-09-10",4.2034,4.2034,3.8297,4.2034,6109.0],["2002-09-11",4.2034,4.2034,4.2034,4.2034,0.0],["2002-09-12",4.2034,4.2034,4.2034,4.2034,785.0],["2002-09-13",4.1099,4.7638,4.1099,4.7638,2270.0],["2002-09-16",4.6704,4.7638,4.6704,4.7638,1255.0],["2002-09-17",4.7638,4.7638,4.2034,4.7638,1579.0],["2002-09-18",4.2034,4.7638,4.2034,4.7638,126.0],["2002-09-19",4.5676,4.7638,4.5676,4.7638,628.0],["2002-09-20",4.7638,4.7638,4.7638,4.7638,0.0],["2002-09-23",4.2968,4.2968,4.2968,4.2968,105.0],["2002-09-24",4.7638,4.7638,4.2034,4.2034,146.0],["2002-09-25",4.2034,4.2034,4.2034,4.2034,188.0],["2002-09-26",4.2034,4.9506,4.2034,4.577,3734.0],["2002-09-27",4.577,4.9506,4.577,4.577,638.0],["2002-09-30",4.577,4.577,4.577,4.577,303.0],["2002-10-01",4.577,4.577,4.577,4.577,10.0],["2002-10-02",4.577,4.577,4.577,4.577,1255.0],["2002-10-03",4.577,4.577,4.577,4.577,0.0],["2002-10-04",4.577,4.577,4.577,4.577,0.0],["2002-10-07",4.2968,4.2968,4.2034,4.2034,826.0],["2002-10-08",4.7638,4.7638,4.7638,4.7638,21.0],["2002-10-09",4.7638,4.7638,4.1099,4.1099,397.0],["2002-10-10",4.1099,4.1099,4.1099,4.1099,0.0],["2002-10-11",4.1099,4.1099,4.1099,4.1099,0.0],["2002-10-14",3.7363,3.7363,3.2693,3.2693,1925.0],["2002-10-15",3.2693,3.2693,3.2693,3.2693,314.0],["2002-10-16",3.7363,3.7363,3.2693,3.2693,471.0],["2002-10-17",3.2693,3.2693,3.2693,3.2693,680.0],["2002-10-18",3.3627,3.5495,3.3627,3.5495,146.0],["2002-10-21",2.8022,3.2693,2.8022,3.2693,1559.0],["2002-10-22",2.8022,3.2693,2.8022,3.2693,596.0],["2002-10-23",2.9891,2.9891,2.9891,2.9891,52.0],["2002-10-24",2.9891,3.6429,2.9891,3.6429,167.0],["2002-10-25",3.2693,3.2693,2.522,2.522,2510.0],["2002-10-28",2.8022,2.8022,2.1484,2.8022,3515.0],["2002-10-29",3.7363,3.7363,3.5495,3.7363,1621.0],["2002-10-30",3.7363,3.7363,3.7363,3.7363,0.0],["2002-10-31",3.9231,3.9231,2.9891,2.9891,303.0],["2002-11-01",3.9231,3.9231,2.9891,3.9231,1653.0],["2002-11-04",2.9891,4.2034,2.9891,4.2034,690.0],["2002-11-05",2.9891,4.2034,2.9891,2.9891,178.0],["2002-11-06",4.2034,4.2034,4.2034,4.2034,10.0],["2002-11-07",4.2034,4.6704,3.7363,3.7363,3410.0],["2002-11-08",3.7363,4.3902,3.7363,4.2034,931.0],["2002-11-11",4.2034,4.2034,4.2034,4.2034,0.0],["2002-11-12",3.7363,4.3902,3.7363,4.2034,105.0],["2002-11-13",4.0165,4.0165,3.7363,4.0165,84.0],["2002-11-14",3.7363,3.9231,3.7363,3.9231,146.0],["2002-11-15",4.0165,4.0165,3.7363,3.7363,220.0],["2002-11-18",3.9231,4.3902,3.7363,4.2034,4477.0],["2002-11-19",3.2693,3.7363,3.2693,3.7363,136.0],["2002-11-20",3.7363,3.7363,3.7363,3.7363,0.0],["2002-11-21",3.7363,3.7363,3.7363,3.7363,0.0],["2002-11-22",3.3627,4.6704,3.3627,4.577,335.0],["2002-11-25",3.3627,5.1374,3.3627,5.1374,1130.0],["2002-11-26",3.8297,3.9231,3.8297,3.9231,973.0],["2002-11-27",4.0165,5.1374,3.7363,4.2034,2594.0],["2002-11-29",4.2034,4.2034,4.2034,4.2034,0.0],["2002-12-02",3.7363,3.7363,3.7363,3.7363,10.0],["2002-12-03",3.3627,3.3627,3.3627,3.3627,63.0],["2002-12-04",4.2034,4.2034,3.3627,3.3627,178.0],["2002-12-05",4.2034,4.2034,3.3627,3.7363,188.0],["2002-12-06",3.7363,4.2034,3.3627,3.3627,554.0],["2002-12-09",4.2034,4.6704,4.2034,4.577,73.0],["2002-12-10",4.6704,4.6704,3.3627,4.2034,628.0],["2002-12-11",3.3627,3.3627,3.3627,3.3627,105.0],["2002-12-12",3.3627,4.7638,3.3627,4.7638,345.0],["2002-12-13",4.9506,4.9506,3.7363,4.7638,2092.0],["2002-12-16",4.7638,4.7638,4.7638,4.7638,0.0],["2002-12-17",3.8297,4.7638,3.8297,4.7638,711.0],["2002-12-18",3.9231,4.7638,3.9231,4.4836,345.0],["2002-12-19",4.7638,4.7638,3.9231,4.6704,4446.0],["2002-12-20",4.6704,4.6704,4.0165,4.0165,356.0],["2002-12-23",4.2034,4.7638,4.2034,4.2034,377.0],["2002-12-24",4.0165,4.1099,4.0165,4.1099,471.0],["2002-12-26",4.6704,4.7638,4.1099,4.1099,753.0],["2002-12-27",4.1099,4.6704,4.1099,4.6704,481.0],["2002-12-30",4.6704,4.6704,4.2034,4.2968,1381.0],["2002-12-31",4.2968,4.8572,4.2968,4.8572,1297.0],["2003-01-02",4.8572,4.8572,4.8572,4.8572,42.0],["2003-01-03",4.8572,6.0715,4.6704,5.9781,6694.0],["2003-01-06",6.0715,6.7254,5.9781,6.4451,5774.0],["2003-01-07",6.4451,6.4451,5.3243,5.6045,1109.0],["2003-01-08",5.3243,6.5386,5.3243,6.2583,5638.0],["2003-01-09",6.4451,6.7254,5.8847,6.5386,7165.0],["2003-01-10",6.7254,7.3792,6.5386,7.0056,4644.0],["2003-01-13",7.0056,7.3792,6.3517,7.0056,9215.0],["2003-01-14",6.3517,6.5386,5.8847,6.1649,2877.0],["2003-01-15",6.1649,6.4451,5.8847,6.4451,826.0],["2003-01-16",5.8847,6.9122,5.8847,6.9122,2741.0],["2003-01-17",6.9122,6.9122,6.5386,6.9122,366.0],["2003-01-21",6.9122,7.0056,6.0715,7.0056,6757.0],["2003-01-22",6.2583,6.3517,6.2583,6.3517,251.0],["2003-01-23",7.0056,7.2858,6.5386,7.1924,3912.0],["2003-01-24",7.1924,7.1924,6.2583,6.4451,3755.0],["2003-01-27",7.0056,7.0056,5.7913,6.0715,6349.0],["2003-01-28",6.0715,6.0715,5.1374,5.1374,2510.0],["2003-01-29",5.1374,5.4177,5.1374,5.4177,241.0],["2003-01-30",5.1374,5.4177,5.1374,5.1374,1517.0],["2003-01-31",5.4177,5.8847,5.1374,5.6045,1015.0],["2003-02-03",5.8847,5.8847,5.1374,5.6045,1036.0],["2003-02-04",5.1374,6.0715,5.1374,6.0715,1956.0],["2003-02-05",5.6045,5.7913,5.3243,5.6979,1245.0],["2003-02-06",5.3243,5.6979,5.3243,5.3243,910.0],["2003-02-07",5.9781,5.9781,5.3243,5.6979,2312.0],["2003-02-10",5.1374,5.9781,5.1374,5.1374,1789.0],["2003-02-11",5.1374,5.4177,4.3902,5.4177,4843.0],["2003-02-12",4.8572,5.4177,4.8572,5.4177,115.0],["2003-02-13",5.4177,5.4177,4.8572,5.4177,84.0],["2003-02-14",5.4177,5.4177,4.6704,4.6704,1893.0],["2003-02-18",4.6704,4.6704,4.6704,4.6704,209.0],["2003-02-19",5.2308,5.3243,5.2308,5.3243,1046.0],["2003-02-20",5.3243,6.3517,5.3243,5.9781,4697.0],["2003-02-21",5.6045,5.6045,5.1374,5.1374,3943.0],["2003-02-24",4.8572,5.6979,4.8572,5.371,335.0],["2003-02-25",5.6979,5.6979,5.6979,5.6979,335.0],["2003-02-26",4.8572,4.9413,4.8572,4.9413,502.0],["2003-02-27",4.8572,5.1374,4.8572,5.1374,21.0],["2003-02-28",4.8572,6.0715,4.8572,5.6979,1454.0],["2003-03-03",5.3243,5.9781,5.3243,5.6045,983.0],["2003-03-04",5.3243,5.6045,5.3243,5.3243,1130.0],["2003-03-05",5.1374,5.1374,5.1374,5.1374,178.0],["2003-03-06",5.2308,5.6045,5.2308,5.6045,1036.0],["2003-03-07",5.1374,5.1374,4.8572,5.1374,1674.0],["2003-03-10",4.8572,5.3243,4.8572,5.3243,1391.0],["2003-03-11",4.3902,4.8572,4.3902,4.3902,596.0],["2003-03-12",4.3902,4.3902,4.3902,4.3902,0.0],["2003-03-13",4.3902,4.4369,4.3902,4.4369,209.0],["2003-03-14",5.3243,5.3243,4.4836,4.6704,2803.0],["2003-03-17",4.6704,4.6704,4.6704,4.6704,785.0],["2003-03-18",4.4836,4.6704,4.3902,4.577,1203.0],["2003-03-19",4.4369,4.6704,4.2968,4.6704,2835.0],["2003-03-20",4.2034,4.7638,4.2034,4.3902,1349.0],["2003-03-21",4.2034,4.2034,4.2034,4.2034,1987.0],["2003-03-24",4.2034,4.2034,4.2034,4.2034,115.0],["2003-03-25",4.2034,4.3902,4.2034,4.3902,920.0],["2003-03-26",4.3902,4.3902,4.2034,4.3902,690.0],["2003-03-27",4.2034,4.2034,4.2034,4.2034,1245.0],["2003-03-28",4.3902,4.8572,4.3902,4.8572,4058.0],["2003-03-31",4.2034,5.044,4.2034,5.044,795.0],["2003-04-01",5.044,5.044,4.9506,4.9506,146.0],["2003-04-02",4.2034,4.6704,3.7363,4.6704,1036.0],["2003-04-03",3.7363,4.6704,3.7363,4.577,680.0],["2003-04-04",4.577,4.577,4.577,4.577,0.0],["2003-04-07",3.2693,4.6704,3.2693,4.3902,167.0],["2003-04-08",4.6704,4.6704,3.2693,4.3902,220.0],["2003-04-09",4.3902,4.3902,4.3902,4.3902,0.0],["2003-04-10",4.3902,4.3902,4.3902,4.3902,0.0],["2003-04-11",4.3902,4.3902,4.3902,4.3902,0.0],["2003-04-14",3.2693,4.3902,3.2693,4.3902,1276.0],["2003-04-15",3.2693,4.3902,3.2693,3.2693,241.0],["2003-04-16",3.2693,4.3902,3.2693,4.3902,21.0],["2003-04-17",3.2693,4.3902,3.2693,4.0165,722.0],["2003-04-21",3.2693,4.3902,3.2693,4.3902,1161.0],["2003-04-22",3.2693,3.8297,3.2693,3.4561,1318.0],["2003-04-23",3.2693,3.7363,2.8022,2.9891,3494.0],["2003-04-24",2.8022,3.2693,2.8022,2.8022,94.0],["2003-04-25",2.8022,3.7363,2.8022,3.6429,1935.0],["2003-04-28",3.7363,3.7363,3.7363,3.7363,1402.0],["2003-04-29",2.8022,2.8022,2.8022,2.8022,220.0],["2003-04-30",2.8022,3.7363,2.8022,2.8022,910.0],["2003-05-01",3.6429,3.6429,3.2693,3.2693,2625.0],["2003-05-02",3.2693,3.7363,3.2693,3.7363,335.0],["2003-05-05",3.7363,4.3902,2.8022,4.3902,7657.0],["2003-05-06",3.8297,3.8297,3.8297,3.8297,377.0],["2003-05-07",4.3902,4.3902,4.3902,4.3902,523.0],["2003-05-08",4.4836,4.4836,4.2034,4.3902,230.0],["2003-05-09",4.3902,4.3902,4.3902,4.3902,0.0],["2003-05-12",3.9231,4.4836,3.9231,3.9231,1402.0],["2003-05-13",3.9231,3.9231,3.9231,3.9231,533.0],["2003-05-14",3.9231,3.9231,3.9231,3.9231,220.0],["2003-05-15",3.9231,4.7638,3.9231,4.6704,4916.0],["2003-05-16",4.577,4.6704,4.2034,4.2034,2448.0],["2003-05-19",5.6045,5.6045,4.9506,5.044,868.0],["2003-05-20",5.044,5.7913,5.044,5.1374,5021.0],["2003-05-21",5.1374,5.2308,5.1374,5.1374,1454.0],["2003-05-22",5.2308,5.2308,4.6704,4.6704,199.0],["2003-05-23",5.2308,5.2308,4.6704,5.2308,690.0],["2003-05-27",5.2308,5.2308,5.2308,5.2308,0.0],["2003-05-28",5.1374,6.0715,5.1374,5.1374,1192.0],["2003-05-29",5.1374,5.8847,5.1374,5.6045,115.0],["2003-05-30",5.1374,5.1374,5.1374,5.1374,94.0],["2003-06-02",5.1374,5.1374,5.1374,5.1374,638.0],["2003-06-03",4.2034,4.2034,4.2034,4.2034,167.0],["2003-06-04",4.2034,4.2034,4.2034,4.2034,42.0],["2003-06-05",4.2034,4.2034,4.2034,4.2034,21.0],["2003-06-06",4.2034,5.4177,4.2034,5.4177,126.0],["2003-06-09",4.2034,5.4177,4.2034,5.4177,262.0],["2003-06-10",4.577,5.4177,3.9231,5.4177,5722.0],["2003-06-11",3.9231,5.4177,3.9231,5.4177,2186.0],["2003-06-12",4.6704,4.8572,4.2034,4.2034,2625.0],["2003-06-13",4.2034,4.6704,4.2034,4.6704,690.0],["2003-06-16",5.3242,5.3242,4.2034,4.3435,94.0],["2003-06-17",4.2034,5.3243,4.2034,5.3243,105.0],["2003-06-18",5.4177,5.4177,4.8572,5.3243,837.0],["2003-06-19",4.3902,5.4177,4.3435,5.3243,1004.0],["2003-06-20",4.2034,5.4177,4.2034,5.3243,345.0],["2003-06-23",4.2034,5.4177,4.2034,5.4177,31.0],["2003-06-24",5.4177,5.4177,5.4177,5.4177,0.0],["2003-06-25",4.2034,5.3242,4.2034,5.044,1841.0],["2003-06-26",4.2034,5.044,4.2034,5.044,722.0],["2003-06-27",4.2034,5.044,4.2034,4.2034,178.0],["2003-06-30",5.044,5.044,5.044,5.044,105.0],["2003-07-01",4.6704,5.044,4.6704,5.044,628.0],["2003-07-02",5.044,5.044,5.044,5.044,0.0],["2003-07-03",4.2034,5.044,4.2034,4.2034,753.0],["2003-07-07",5.3243,5.3243,4.2034,4.2034,450.0],["2003-07-08",4.577,4.9506,4.2034,4.7638,2364.0],["2003-07-09",4.9506,4.9506,4.0165,4.3902,952.0],["2003-07-10",4.0165,4.9506,4.0165,4.9506,314.0],["2003-07-11",4.9506,4.9506,4.6704,4.6704,523.0],["2003-07-14",4.6704,4.6704,4.6704,4.6704,0.0],["2003-07-15",4.2034,4.9506,4.2034,4.9506,146.0],["2003-07-16",4.2034,4.9506,4.2034,4.9506,1946.0],["2003-07-17",4.2034,4.6704,4.2034,4.6704,3556.0],["2003-07-18",4.9506,4.9506,4.6704,4.6704,690.0],["2003-07-21",4.2034,4.9506,4.2034,4.9506,649.0],["2003-07-22",4.6704,4.9506,4.6704,4.9506,1695.0],["2003-07-23",5.1374,5.1374,4.6704,4.9506,1768.0],["2003-07-24",5.3243,5.3243,4.6704,5.3243,429.0],["2003-07-25",5.3242,5.3242,4.9506,5.1374,575.0],["2003-07-28",4.6704,5.3243,4.6704,5.3243,11422.0],["2003-07-29",4.9506,5.3243,4.7638,5.3243,1067.0],["2003-07-30",4.7638,5.1374,4.7638,5.1374,31.0],["2003-07-31",4.7638,5.3242,4.7638,5.1374,732.0],["2003-08-01",4.7638,5.1374,4.7638,5.044,356.0],["2003-08-04",4.7638,5.1374,4.7638,5.1374,607.0],["2003-08-05",5.3243,5.3243,4.7638,4.8572,460.0],["2003-08-06",4.7638,5.1374,4.7638,4.7638,6255.0],["2003-08-07",4.7638,4.7638,4.7638,4.7638,0.0],["2003-08-08",4.2968,5.1374,4.2968,4.7638,73.0],["2003-08-11",5.1374,5.1374,4.2968,4.6704,4058.0],["2003-08-12",4.7638,5.1374,4.7638,5.1374,607.0],["2003-08-13",5.1374,5.1374,4.7638,4.8572,2144.0],["2003-08-14",5.1374,5.1374,4.8572,5.044,5795.0],["2003-08-15",5.1468,5.5111,5.1374,5.1374,4989.0],["2003-08-18",5.3243,5.3243,5.2308,5.3243,146.0],["2003-08-19",4.8572,4.9506,4.8572,4.9506,335.0],["2003-08-20",4.8572,4.8572,4.8572,4.8572,105.0],["2003-08-21",4.8572,5.044,4.8572,5.044,2667.0],["2003-08-22",4.8572,5.3242,4.8572,5.1374,1255.0],["2003-08-25",4.8572,4.8572,4.8572,4.8572,73.0],["2003-08-26",4.8572,4.8572,4.8572,4.8572,126.0],["2003-08-27",4.8572,5.3243,4.8572,5.2308,1067.0],["2003-08-28",5.4177,5.6045,4.9506,5.1374,5659.0],["2003-08-29",5.3242,5.4177,4.9973,5.044,2249.0],["2003-09-02",4.9973,4.9973,4.9506,4.9506,920.0],["2003-09-03",4.9506,4.9506,4.9506,4.9506,21.0],["2003-09-04",5.4177,5.4177,4.9506,4.9506,575.0],["2003-09-05",5.4177,5.4177,5.044,5.044,764.0],["2003-09-08",5.044,5.044,5.044,5.044,502.0],["2003-09-09",5.4177,5.6045,5.044,5.6045,17029.0],["2003-09-10",5.6045,5.6045,5.4177,5.5111,6088.0],["2003-09-11",5.3243,5.3243,5.3243,5.3243,10.0],["2003-09-12",5.3243,5.3243,5.3243,5.3243,533.0],["2003-09-15",5.5111,5.5111,5.044,5.3243,1088.0],["2003-09-16",5.044,5.4177,5.044,5.4177,1203.0],["2003-09-17",5.4177,5.4177,5.044,5.044,241.0],["2003-09-18",5.3243,5.3243,5.2308,5.2308,941.0],["2003-09-19",5.044,5.6045,4.8572,5.2308,11516.0],["2003-09-22",5.6045,5.7913,4.8572,5.6045,4487.0],["2003-09-23",5.7913,5.7913,5.4177,5.4177,439.0],["2003-09-24",5.7913,5.7913,5.5111,5.5111,2238.0],["2003-09-25",5.1374,5.2308,5.1374,5.2308,628.0],["2003-09-26",5.1374,5.2308,5.1374,5.2308,31.0],["2003-09-29",5.1374,5.2308,4.8572,5.1374,889.0],["2003-09-30",5.371,5.371,5.371,5.371,523.0],["2003-10-01",4.8572,4.9506,4.8572,4.9506,418.0],["2003-10-02",5.1374,5.1374,5.1374,5.1374,272.0],["2003-10-03",5.1374,5.1374,4.8572,4.8572,1046.0],["2003-10-06",5.5765,7.8463,5.2308,6.8188,22112.0],["2003-10-07",7.2858,7.4726,6.5386,7.3792,9435.0],["2003-10-08",7.4726,7.4726,6.0715,6.5386,6464.0],["2003-10-09",6.8375,7.3792,6.5386,6.5386,10512.0],["2003-10-10",7.3792,7.4726,6.5479,7.2858,16150.0],["2003-10-13",7.9397,9.4342,7.6594,8.6869,27447.0],["2003-10-14",9.154,10.2562,9.154,9.4342,16893.0],["2003-10-15",9.1073,9.7144,9.0606,9.4342,8640.0],["2003-10-16",9.4342,9.5276,8.5935,8.9672,8734.0],["2003-10-17",9.3408,9.3408,8.5935,8.7803,2877.0],["2003-10-20",8.9672,9.3408,8.4067,9.0606,8724.0],["2003-10-21",9.3408,9.3408,8.4067,9.154,13650.0],["2003-10-22",9.2474,9.3408,8.8738,9.154,16914.0],["2003-10-23",8.8737,8.9672,8.2199,8.5001,4581.0],["2003-10-24",8.2199,8.9672,8.2199,8.8738,8473.0],["2003-10-27",8.2199,8.8737,8.2199,8.5001,6171.0],["2003-10-28",8.4067,8.8737,8.4067,8.5001,2709.0],["2003-10-29",8.4067,8.6869,7.9397,8.6869,5052.0],["2003-10-30",8.0331,8.6869,8.0331,8.0331,5763.0],["2003-10-31",8.4067,8.4067,8.0331,8.0331,2301.0],["2003-11-03",8.0331,8.4067,7.7529,8.4067,1443.0],["2003-11-04",8.4067,8.4067,7.7529,8.0331,9665.0],["2003-11-05",8.0331,8.3133,7.6594,7.8463,24006.0],["2003-11-06",8.1265,8.1265,7.7529,7.9397,2646.0],["2003-11-07",7.7529,8.1265,7.7529,8.1265,2636.0],["2003-11-10",8.1265,8.1265,7.4726,7.9397,9906.0],["2003-11-11",7.6594,8.1265,7.6594,7.9397,2845.0],["2003-11-12",7.6594,8.3133,7.6594,7.6594,9947.0],["2003-11-13",7.7529,8.3133,7.7529,8.1265,17102.0],["2003-11-14",7.7529,8.3133,7.7529,8.2199,10429.0],["2003-11-17",8.3133,8.5935,8.0331,8.0331,10157.0],["2003-11-18",8.0331,8.3133,7.7529,8.2199,18075.0],["2003-11-19",8.4067,8.4067,8.1265,8.2199,6025.0],["2003-11-20",8.2199,8.2199,7.6594,8.0331,3190.0],["2003-11-21",7.6594,8.2199,7.6594,7.9397,1496.0],["2003-11-24",7.7529,8.2199,7.6594,7.6594,3295.0],["2003-11-25",7.6594,7.9397,7.566,7.5941,3452.0],["2003-11-26",7.566,8.1265,7.566,7.9397,6150.0],["2003-11-28",7.566,7.9397,7.566,7.7529,10784.0],["2003-12-01",7.9397,8.0331,7.6594,8.0331,18399.0],["2003-12-02",8.3133,8.3133,7.8463,7.8463,6632.0],["2003-12-03",7.7529,8.3133,7.6594,7.7529,6757.0],["2003-12-04",7.7529,8.3133,7.7529,7.9397,2552.0],["2003-12-05",7.7529,8.2666,7.566,7.566,6642.0],["2003-12-08",7.566,8.1265,7.566,7.566,3964.0],["2003-12-09",7.566,7.9397,7.566,7.566,4697.0],["2003-12-10",7.9397,7.9397,5.6979,6.2116,22343.0],["2003-12-11",5.7913,6.5386,5.6979,6.3517,10523.0],["2003-12-12",6.5386,6.9122,6.5386,6.9122,11600.0],["2003-12-15",6.8188,7.1924,6.0715,6.0715,5533.0],["2003-12-16",6.1649,6.8188,6.1649,6.5386,1485.0],["2003-12-17",6.5386,6.5386,6.0715,6.5386,2259.0],["2003-12-18",6.1649,6.9122,6.1649,6.9122,7521.0],["2003-12-19",6.5386,7.0056,6.5386,6.5386,1485.0],["2003-12-22",6.8188,7.0056,6.5386,6.8188,8577.0],["2003-12-23",7.0056,7.0056,6.632,7.0056,3766.0],["2003-12-24",7.0056,7.0056,6.5386,7.0056,732.0],["2003-12-26",6.7254,7.099,6.0715,7.099,6820.0],["2003-12-29",6.8188,7.4726,6.8188,7.099,10680.0],["2003-12-30",7.099,7.7529,7.099,7.4726,9644.0],["2003-12-31",7.566,7.8463,7.566,7.6594,10784.0],["2004-01-02",7.8463,7.8463,7.6594,7.7529,1339.0],["2004-01-05",7.8463,8.2199,7.566,7.9397,20899.0],["2004-01-06",8.2199,8.4067,7.9397,8.0331,9079.0],["2004-01-07",8.0331,8.4067,8.0331,8.0331,1987.0],["2004-01-08",8.4067,8.5935,8.0331,8.5001,10272.0],["2004-01-09",8.6869,11.676,8.4067,10.9287,63743.0],["2004-01-12",11.3958,17.2805,10.7419,14.4782,75458.0],["2004-01-13",14.665,14.665,13.3573,13.8244,13504.0],["2004-01-14",14.0112,14.9453,13.5441,14.0112,7123.0],["2004-01-15",13.0771,13.5441,10.4617,12.4232,17165.0],["2004-01-16",12.6101,12.6101,10.4617,12.4232,16527.0],["2004-01-20",11.3024,12.4233,11.3024,12.143,12468.0],["2004-01-21",11.5826,12.143,11.0221,11.4892,9634.0],["2004-01-22",11.5826,11.676,11.0221,11.1155,11788.0],["2004-01-23",10.8353,10.9287,10.3683,10.6485,3912.0],["2004-01-26",10.3683,10.4617,9.7144,9.8078,12573.0],["2004-01-27",9.8078,11.0221,9.7144,10.5551,8703.0],["2004-01-28",10.5551,11.676,10.2749,11.2089,7448.0],["2004-01-29",11.2089,12.143,10.7419,11.0221,5220.0],["2004-01-30",11.676,12.143,10.7419,12.0496,4487.0],["2004-02-02",12.0496,12.0496,11.3024,11.3024,4508.0],["2004-02-03",11.5826,11.676,11.2089,11.676,2259.0],["2004-02-04",11.676,11.9562,11.4892,11.4892,2605.0],["2004-02-05",11.2089,12.0496,11.2089,11.2089,1025.0],["2004-02-06",12.0496,12.3298,11.8628,12.3298,5356.0],["2004-02-09",12.9837,14.0112,12.143,12.3298,9707.0],["2004-02-10",12.3298,13.0771,12.3298,12.6101,4498.0],["2004-02-11",12.4233,13.0771,12.143,12.6101,8326.0],["2004-02-12",12.143,13.3573,12.143,13.3573,3619.0],["2004-02-13",13.3573,13.5441,12.6101,12.8903,5607.0],["2004-02-17",14.0112,14.0112,12.6101,13.0771,722.0],["2004-02-18",13.5441,13.5441,12.143,12.7035,2050.0],["2004-02-19",12.143,12.7035,12.143,12.7035,1914.0],["2004-02-20",13.0771,14.2914,12.6101,13.1705,9362.0],["2004-02-23",12.6101,13.5441,12.143,12.9837,4226.0],["2004-02-24",12.6101,12.6101,12.143,12.143,1004.0],["2004-02-25",12.143,12.5167,11.4892,11.4892,5000.0],["2004-02-26",11.8628,11.8628,11.4892,11.676,2008.0],["2004-02-27",11.4892,11.8628,11.0221,11.4892,1067.0],["2004-03-01",11.4892,11.4892,10.4617,10.7419,2416.0],["2004-03-02",11.2089,11.8628,10.7419,10.8353,2406.0],["2004-03-03",10.5551,10.5551,9.4342,10.4617,6862.0],["2004-03-04",10.6485,10.7419,10.0881,10.0881,1663.0],["2004-03-05",10.0881,11.3024,10.0881,10.9287,2102.0],["2004-03-08",10.2749,11.3024,10.2749,10.5551,1872.0],["2004-03-09",10.9287,11.676,10.2749,10.7419,2730.0],["2004-03-10",10.7419,11.676,10.1815,11.2089,1046.0],["2004-03-11",11.2089,11.2089,11.2089,11.2089,941.0],["2004-03-12",10.7419,11.0221,10.7419,10.7419,1653.0],["2004-03-15",12.6101,13.0771,11.676,12.143,4508.0],["2004-03-16",11.676,12.143,11.3024,11.676,1402.0],["2004-03-17",11.0221,11.2089,11.0221,11.1155,2259.0],["2004-03-18",11.0221,11.1155,10.4617,10.4617,9968.0],["2004-03-19",10.4617,10.7419,10.2749,10.3683,5052.0],["2004-03-22",10.7419,10.7419,10.2749,10.7419,5586.0],["2004-03-23",10.7419,11.2089,10.6485,10.9287,7563.0],["2004-03-24",10.8353,11.2089,10.6485,10.7886,2144.0],["2004-03-25",10.9287,10.9287,10.4617,10.4617,2479.0],["2004-03-26",10.2749,10.3683,9.4342,9.8078,9581.0],["2004-03-29",9.621,10.2749,9.621,9.8078,4132.0],["2004-03-30",9.8545,9.8545,9.5276,9.7144,9466.0],["2004-03-31",9.8078,9.8078,9.5276,9.621,7008.0],["2004-04-01",9.8078,9.8639,9.5276,9.8639,14885.0],["2004-04-02",9.4342,9.5276,8.6869,9.154,10136.0],["2004-04-05",8.7803,9.0606,8.7803,8.9672,7259.0],["2004-04-06",8.9672,8.9672,8.1265,8.4067,8849.0],["2004-04-07",8.4067,8.7803,8.3133,8.4067,3923.0],["2004-04-08",8.7803,8.7803,8.4067,8.7803,2448.0],["2004-04-12",8.4067,8.7803,8.1265,8.7803,2291.0],["2004-04-13",8.1265,8.5935,7.566,8.0331,5418.0],["2004-04-14",8.1265,8.4067,7.6594,8.4067,5826.0],["2004-04-15",8.0331,8.4067,8.0331,8.3133,4048.0],["2004-04-16",8.4067,8.4067,8.2199,8.4067,3222.0],["2004-04-19",8.4067,8.4067,7.7529,8.0331,3410.0],["2004-04-20",8.3133,8.3133,7.4726,7.6594,5335.0],["2004-04-21",7.1924,7.4726,6.9122,7.3792,16914.0],["2004-04-22",7.4726,8.0331,7.4726,8.0331,1213.0],["2004-04-23",7.7529,7.7529,7.4726,7.4726,5983.0],["2004-04-26",7.2858,7.4726,7.2858,7.4726,1841.0],["2004-04-27",7.4726,7.4726,7.2858,7.4726,3630.0],["2004-04-28",7.3792,7.4726,7.0056,7.3792,11516.0],["2004-04-29",7.1924,7.4726,7.1924,7.4726,617.0],["2004-04-30",7.1924,7.3792,6.4451,6.4451,6506.0],["2004-05-03",6.4451,6.5386,5.6979,6.0715,13786.0],["2004-05-04",6.0715,6.5386,5.6979,6.5386,9550.0],["2004-05-05",6.5386,6.5386,5.8847,6.5386,4351.0],["2004-05-06",6.5386,6.5386,5.8847,6.5386,188.0],["2004-05-07",6.0715,6.2583,5.8847,6.2583,3755.0],["2004-05-10",5.8847,6.2583,5.8847,5.8847,2720.0],["2004-05-11",6.0715,6.3517,5.8847,6.2583,2113.0],["2004-05-12",6.5386,6.5386,6.5386,6.5386,1600.0],["2004-05-13",6.5386,7.0056,6.1649,6.632,3504.0],["2004-05-14",6.7254,6.7254,6.3517,6.3517,2270.0],["2004-05-17",6.7254,6.7254,6.5386,6.5386,2793.0],["2004-05-18",7.0056,7.0056,6.2583,6.2583,1705.0],["2004-05-19",6.5386,6.5386,6.3517,6.3517,1569.0],["2004-05-20",6.2583,6.3517,6.1649,6.1649,1370.0],["2004-05-21",6.1649,6.632,6.1649,6.632,554.0],["2004-05-24",6.2583,6.632,6.2583,6.632,2479.0],["2004-05-25",6.1649,7.0056,5.7913,6.0715,10073.0],["2004-05-26",6.0715,6.2583,6.0715,6.2583,523.0],["2004-05-27",6.3517,7.4726,6.3517,7.4726,4278.0],["2004-05-28",6.7254,7.4726,6.7254,7.4726,2678.0],["2004-06-01",7.4726,7.4726,6.7254,6.9122,7636.0],["2004-06-02",6.1649,6.7347,6.0715,6.5386,1883.0],["2004-06-03",6.0715,6.4451,6.0715,6.2583,3567.0],["2004-06-04",6.0715,6.5386,6.0715,6.5386,837.0],["2004-06-07",6.5386,6.9122,6.0715,6.5386,15868.0],["2004-06-08",6.5386,6.5386,6.3517,6.5386,8033.0],["2004-06-09",6.2583,6.2583,6.1649,6.1743,1067.0],["2004-06-10",6.1649,6.5386,6.1649,6.5386,1098.0],["2004-06-14",6.5386,6.5386,6.1649,6.1649,1831.0],["2004-06-15",6.5386,6.5386,6.4451,6.4451,418.0],["2004-06-16",6.0715,6.5386,6.0715,6.5386,638.0],["2004-06-17",6.5386,6.5386,6.0715,6.3517,1872.0],["2004-06-18",6.4451,6.5386,6.4451,6.5386,7427.0],["2004-06-21",6.5386,6.5386,6.4451,6.5386,1883.0],["2004-06-22",6.4451,6.4451,6.0715,6.2583,3368.0],["2004-06-23",6.0715,6.4451,6.0715,6.2677,1642.0],["2004-06-24",6.0715,6.4451,5.8847,6.4451,4969.0],["2004-06-25",6.3517,6.3517,6.3517,6.3517,209.0],["2004-06-28",6.3517,6.3517,6.0715,6.2583,1349.0],["2004-06-29",6.3517,6.3517,6.1649,6.1649,157.0],["2004-06-30",6.1649,6.1649,6.0715,6.1649,2594.0],["2004-07-01",6.3517,6.3517,6.1649,6.1649,533.0],["2004-07-02",6.0715,6.0715,6.0715,6.0715,209.0],["2004-07-06",6.0715,6.0715,6.0715,6.0715,31.0],["2004-07-07",6.3517,6.5386,6.1649,6.2583,5983.0],["2004-07-08",6.5386,7.0056,6.2583,6.5386,1715.0],["2004-07-09",6.5386,6.5386,6.3517,6.5386,2667.0],["2004-07-12",6.5386,6.9122,6.5386,6.9122,2992.0],["2004-07-13",6.9122,6.9122,6.5386,6.9122,3264.0],["2004-07-14",6.632,7.0056,6.632,6.9963,157.0],["2004-07-15",7.0056,7.0056,7.0056,7.0056,21.0],["2004-07-16",7.0056,7.0056,6.632,7.0056,2134.0],["2004-07-19",6.632,7.0056,6.632,7.0056,1402.0],["2004-07-20",7.0056,7.0056,6.632,6.8188,816.0],["2004-07-21",6.632,6.8188,6.0715,6.5386,5240.0],["2004-07-22",6.5386,6.5386,6.0715,6.0715,2751.0],["2004-07-23",6.2583,6.2583,5.1374,6.0715,8326.0],["2004-07-26",6.0715,6.0715,6.0715,6.0715,314.0],["2004-07-27",5.6045,6.5386,5.6045,5.6045,502.0],["2004-07-28",5.6045,6.5386,5.6045,6.5386,638.0],["2004-07-29",6.5386,6.5386,6.5386,6.5386,10.0],["2004-07-30",5.7913,6.5386,5.7913,6.5386,460.0],["2004-08-02",5.7913,6.5386,5.7913,6.5386,345.0],["2004-08-03",6.5386,6.5386,5.7913,6.5386,607.0],["2004-08-04",6.5386,6.5386,6.5386,6.5386,0.0],["2004-08-05",6.5386,6.5386,5.7913,6.0715,429.0],["2004-08-06",5.7913,6.5386,5.7913,6.0715,251.0],["2004-08-09",5.7913,6.5386,5.6045,5.7913,994.0],["2004-08-10",6.0715,6.0715,6.0715,6.0715,1308.0],["2004-08-11",5.6045,5.6045,5.4177,5.6045,2699.0],["2004-08-12",5.4177,5.6045,4.8572,4.9506,15491.0],["2004-08-13",5.1374,5.1374,4.7638,4.8572,6150.0],["2004-08-16",4.6704,4.6704,4.2034,4.6704,14362.0],["2004-08-17",4.4836,4.577,4.1099,4.4836,11349.0],["2004-08-18",4.4836,4.6704,3.9231,4.6704,2877.0],["2004-08-19",4.6704,4.8572,4.4836,4.6704,10021.0],["2004-08-20",4.6704,4.7638,4.3902,4.6704,10115.0],["2004-08-23",4.6704,4.9506,4.3902,4.7638,4257.0],["2004-08-24",4.3902,4.7638,4.3902,4.7638,920.0],["2004-08-25",4.7638,4.7638,4.577,4.6704,1077.0],["2004-08-26",4.6704,4.7638,4.577,4.7638,2866.0],["2004-08-27",4.7638,5.1374,4.6704,5.1374,5983.0],["2004-08-30",4.7638,4.7638,4.1567,4.2968,11025.0],["2004-08-31",4.2968,4.2968,3.9698,4.1099,11558.0],["2004-09-01",4.1099,4.3902,3.9231,4.2968,6956.0],["2004-09-02",4.4836,4.4836,3.7363,4.0165,13221.0],["2004-09-03",4.1099,4.1099,3.7363,4.1099,1841.0],["2004-09-07",3.8297,3.9231,3.5495,3.7363,20941.0],["2004-09-08",3.6429,3.8297,3.6429,3.8297,3766.0],["2004-09-09",3.5495,3.9231,3.5495,3.8297,2029.0],["2004-09-10",3.9231,3.9231,3.6429,3.9231,2479.0],["2004-09-13",3.6429,3.9231,3.6429,3.9231,6673.0],["2004-09-14",3.9231,4.2968,3.7363,4.2034,8169.0],["2004-09-15",3.9231,4.1099,3.9231,4.1099,209.0],["2004-09-16",3.9231,4.1099,3.9231,4.1099,1987.0],["2004-09-17",4.1099,4.1099,3.8297,4.1099,628.0],["2004-09-20",3.8297,4.1099,3.8297,4.1099,858.0],["2004-09-21",3.9231,4.0165,3.8297,3.8297,5084.0],["2004-09-22",4.1099,4.1099,3.8297,4.0165,12719.0],["2004-09-23",4.0165,4.3902,3.9231,4.3902,2082.0],["2004-09-24",4.1099,4.577,4.1099,4.577,1140.0],["2004-09-27",4.1099,4.4836,4.1099,4.4836,94.0],["2004-09-28",4.1099,4.4836,4.0165,4.4836,18598.0],["2004-09-29",4.4836,4.4836,4.0165,4.0165,1799.0],["2004-09-30",4.4836,5.044,4.3902,4.7638,10199.0],["2004-10-01",4.7638,5.044,4.7638,5.044,3619.0],["2004-10-04",4.8572,5.1374,4.7638,4.8572,2249.0],["2004-10-05",4.7638,5.1374,4.7638,5.1374,1276.0],["2004-10-06",5.1374,5.1374,4.7638,5.0907,303.0],["2004-10-07",5.1374,5.1374,4.7638,4.7638,4090.0],["2004-10-08",4.9506,5.3243,4.9506,5.2682,2448.0],["2004-10-11",4.9506,5.1374,4.7638,5.1374,2751.0],["2004-10-12",4.7638,4.9506,4.2968,4.9506,1883.0],["2004-10-13",4.9506,4.9506,4.2968,4.4836,1935.0],["2004-10-14",4.2968,4.3902,4.2968,4.3902,2981.0],["2004-10-15",4.4836,4.4836,4.4836,4.4836,785.0],["2004-10-18",3.9231,4.8572,3.9231,4.8572,7939.0],["2004-10-19",4.2034,5.1374,4.2034,5.044,8138.0],["2004-10-20",5.044,5.1374,4.6704,5.1374,2856.0],["2004-10-21",5.1374,5.1374,5.1281,5.1281,314.0],["2004-10-22",4.2968,5.1374,4.2968,5.1374,178.0],["2004-10-25",4.2034,5.1374,4.2034,5.1374,314.0],["2004-10-26",5.1281,5.1374,5.1281,5.1374,1203.0],["2004-10-27",4.6704,5.1374,4.6704,5.044,3086.0],["2004-10-28",4.3902,4.6704,4.3902,4.6704,3086.0],["2004-10-29",4.2968,4.6704,4.2968,4.4836,115.0],["2004-11-01",4.6704,4.9506,4.2034,4.6704,5073.0],["2004-11-02",4.6704,4.6704,4.6704,4.6704,0.0],["2004-11-03",4.2968,4.6704,4.2968,4.2968,805.0],["2004-11-04",4.3902,4.6704,4.2968,4.6704,1056.0],["2004-11-05",4.2968,4.3902,4.1099,4.2034,5554.0],["2004-11-08",4.6704,4.6704,4.1099,4.1099,701.0],["2004-11-09",4.1099,4.7638,4.1099,4.6704,2741.0],["2004-11-10",4.7638,4.7638,4.7638,4.7638,31.0],["2004-11-11",4.2034,4.7638,4.2034,4.4836,31.0],["2004-11-12",4.2034,4.7638,3.9231,4.7638,293.0],["2004-11-15",3.9231,4.7638,3.9231,3.9231,167.0],["2004-11-16",4.0165,4.7638,4.0165,4.7638,1778.0],["2004-11-17",4.9506,4.9506,4.3902,4.4836,5272.0],["2004-11-18",4.6704,4.8572,4.3902,4.7638,4299.0],["2004-11-19",4.7638,4.7638,4.2968,4.2968,4446.0],["2004-11-22",4.2034,4.3902,4.2034,4.2968,1632.0],["2004-11-23",4.3902,4.3902,4.2034,4.2034,513.0],["2004-11-24",5.1374,5.1374,4.2034,4.2034,105.0],["2004-11-26",4.6704,5.1374,4.3902,4.7638,3713.0],["2004-11-29",4.4836,4.4836,4.4836,4.4836,115.0],["2004-11-30",4.4836,4.7638,4.4836,4.4836,4822.0],["2004-12-01",4.4836,4.4836,4.4836,4.4836,241.0],["2004-12-02",4.4836,4.4836,4.4836,4.4836,1339.0],["2004-12-03",4.2034,4.3435,4.2034,4.2968,1569.0],["2004-12-06",4.4836,4.4836,4.2968,4.2968,146.0],["2004-12-07",4.4836,4.4836,4.2968,4.4836,1172.0],["2004-12-08",4.3435,4.3902,4.2968,4.3902,8943.0],["2004-12-09",4.3902,4.3902,4.3902,4.3902,4184.0],["2004-12-10",3.9231,4.0165,3.9231,4.0165,126.0],["2004-12-13",3.9231,4.0165,3.9231,4.0165,1506.0],["2004-12-14",3.9231,4.2034,3.9231,4.0165,1423.0],["2004-12-15",3.9231,4.3902,3.9231,4.1099,3734.0],["2004-12-16",3.9231,4.3902,3.9231,4.0259,879.0],["2004-12-17",3.9231,4.0259,3.9231,3.9231,84.0],["2004-12-20",3.9231,4.7638,3.9231,4.2034,3128.0],["2004-12-21",4.2034,4.2034,4.1099,4.1099,596.0],["2004-12-22",4.7638,4.7638,3.9231,4.0259,3264.0],["2004-12-23",4.1099,4.1099,4.1099,4.1099,2092.0],["2004-12-27",4.1099,4.2034,3.9231,3.9231,8504.0],["2004-12-28",4.2034,4.2034,3.9231,3.9231,1119.0],["2004-12-29",3.8297,4.0165,3.7363,3.8297,8054.0],["2004-12-30",3.8297,3.8297,3.8297,3.8297,262.0],["2004-12-31",3.8297,4.2034,3.8297,3.9231,5010.0],["2005-01-03",3.8297,3.9231,3.6429,3.7363,7782.0],["2005-01-04",3.7363,3.7363,3.7363,3.7363,523.0],["2005-01-05",3.6429,3.6429,3.6429,3.6429,126.0],["2005-01-06",3.8297,3.8297,3.6429,3.6429,126.0],["2005-01-07",3.6429,3.7363,3.5495,3.5495,1496.0],["2005-01-10",3.5495,3.5495,3.5495,3.5495,314.0],["2005-01-11",3.8297,3.8297,3.5495,3.5495,178.0],["2005-01-12",3.9231,3.9231,3.5495,3.5495,1956.0],["2005-01-13",3.5495,3.6429,3.4561,3.4561,2322.0],["2005-01-14",3.6429,3.9231,3.5495,3.5495,4927.0],["2005-01-18",3.6429,3.7363,3.5495,3.5495,3776.0],["2005-01-19",3.5495,3.6429,3.5495,3.6429,3012.0],["2005-01-20",3.5495,3.6429,3.5495,3.5495,952.0],["2005-01-21",3.6429,3.6429,3.6429,3.6429,105.0],["2005-01-24",3.6429,3.6429,3.4561,3.5495,460.0],["2005-01-25",3.4561,3.4561,3.4561,3.4561,42.0],["2005-01-26",3.6429,3.6429,3.4561,3.4561,94.0],["2005-01-27",3.6429,3.6429,3.6429,3.6429,596.0],["2005-01-28",3.6429,3.6429,3.6429,3.6429,523.0],["2005-01-31",3.4561,3.6429,3.4561,3.4561,1977.0],["2005-02-01",3.6429,3.6429,3.6429,3.6429,1046.0],["2005-02-02",3.5495,3.6429,3.5495,3.6429,2667.0],["2005-02-03",3.5495,3.6429,3.5495,3.6429,1088.0],["2005-02-04",3.4561,3.5495,3.4561,3.5495,8954.0],["2005-02-07",3.4561,3.4561,3.4561,3.4561,450.0],["2005-02-08",3.4561,3.6429,3.4561,3.5028,7489.0],["2005-02-09",3.4561,3.4561,3.4561,3.4561,63.0],["2005-02-10",3.4561,3.4561,3.4561,3.4561,0.0],["2005-02-11",3.5962,3.5962,3.4561,3.5962,659.0],["2005-02-14",3.6429,4.1099,3.5495,3.7363,27593.0],["2005-02-15",3.5495,3.8764,3.5495,3.7363,99726.0],["2005-02-16",3.7363,3.7363,3.6429,3.6429,4362.0],["2005-02-17",3.7363,3.7363,3.7363,3.7363,4425.0],["2005-02-18",3.7363,3.7363,3.6429,3.7363,1161.0],["2005-02-22",3.6429,3.7363,3.6429,3.7363,596.0],["2005-02-23",3.6429,3.7363,3.6429,3.6429,680.0],["2005-02-24",3.6429,3.6429,3.6429,3.6429,649.0],["2005-02-25",3.6429,3.7363,3.6429,3.7363,1276.0],["2005-02-28",3.6429,3.6429,3.5495,3.5495,7908.0],["2005-03-01",3.5495,3.5495,3.1759,3.3627,11485.0],["2005-03-02",3.2693,3.5495,3.2693,3.3627,1632.0],["2005-03-03",3.3627,3.3627,3.3627,3.3627,105.0],["2005-03-04",3.3627,3.4094,3.3627,3.4094,408.0],["2005-03-07",3.3627,3.4561,3.3627,3.3627,3933.0],["2005-03-08",3.3627,3.3627,3.3627,3.3627,63.0],["2005-03-09",3.4561,3.7363,3.4561,3.7363,10324.0],["2005-03-10",3.7363,3.7363,3.7363,3.7363,63.0],["2005-03-11",3.7363,3.7363,3.4561,3.4561,1496.0],["2005-03-14",3.4561,3.6429,3.4561,3.5495,1590.0],["2005-03-15",3.4561,3.5028,3.3627,3.3627,5230.0],["2005-03-16",3.2786,3.3627,3.2786,3.3627,209.0],["2005-03-17",3.2973,3.2973,3.2693,3.2973,1663.0],["2005-03-18",3.2693,3.5495,3.2693,3.5495,2176.0],["2005-03-21",3.5495,3.5495,3.2693,3.5495,1464.0],["2005-03-22",3.2693,3.5588,3.2693,3.5588,3996.0],["2005-03-23",3.3627,3.6429,3.3627,3.6429,63.0],["2005-03-24",3.3627,3.6429,3.3627,3.6429,241.0],["2005-03-28",3.6429,3.7363,3.4561,3.4561,4498.0],["2005-03-29",3.4561,3.5028,3.4561,3.5028,7960.0],["2005-03-30",3.2693,3.3627,3.2693,3.3627,450.0],["2005-03-31",3.316,3.316,3.316,3.316,816.0],["2005-04-01",3.3627,3.3627,3.2693,3.2693,952.0],["2005-04-04",3.2693,3.2693,3.2693,3.2693,0.0],["2005-04-05",3.1759,3.2693,3.1759,3.2693,471.0],["2005-04-06",3.2693,3.3627,3.2693,3.3627,973.0],["2005-04-07",3.3627,3.3627,3.2693,3.2693,669.0],["2005-04-08",3.2693,3.3627,3.2693,3.3627,941.0],["2005-04-11",3.316,3.316,3.2693,3.2693,471.0],["2005-04-12",3.0825,4.3435,3.0825,4.2968,23702.0],["2005-04-13",4.577,4.577,4.0165,4.0165,2197.0],["2005-04-14",4.0165,4.2034,3.783,3.783,8054.0],["2005-04-15",3.7363,3.7363,3.5495,3.7363,6904.0],["2005-04-18",3.3627,3.3627,3.0825,3.2693,8577.0],["2005-04-19",3.2693,4.4836,2.8022,4.4836,24068.0],["2005-04-20",4.4836,4.4836,4.1099,4.1099,2385.0],["2005-04-21",4.1099,4.1099,3.5495,3.5495,230.0],["2005-04-22",4.0165,4.1099,4.0165,4.1099,418.0],["2005-04-25",4.1099,4.1099,4.1099,4.1099,523.0],["2005-04-26",3.7363,4.1099,3.7363,3.9231,2782.0],["2005-04-27",3.8297,4.1099,3.8297,4.1099,1810.0],["2005-04-28",3.8297,4.3902,3.8297,4.3902,251.0],["2005-04-29",3.9231,4.3435,3.9231,4.2968,785.0],["2005-05-02",3.9231,5.6045,3.9231,5.1374,5240.0],["2005-05-03",4.7638,5.2308,4.7638,4.9506,711.0],["2005-05-04",4.8572,5.2308,4.6704,5.2308,879.0],["2005-05-05",4.7638,5.2308,4.6704,5.2308,1935.0],["2005-05-06",4.8572,4.8572,4.3902,4.8572,4236.0],["2005-05-09",4.8572,4.8572,4.8572,4.8572,0.0],["2005-05-10",4.2034,4.8105,4.0165,4.8105,2793.0],["2005-05-11",3.8764,4.6704,3.8764,4.4836,554.0],["2005-05-12",3.8764,4.577,3.8764,4.577,900.0],["2005-05-13",3.8764,4.2034,3.5962,4.2034,4864.0],["2005-05-16",3.9231,3.9231,3.4561,3.9231,1224.0],["2005-05-17",3.9231,3.9231,3.9231,3.9231,418.0],["2005-05-18",3.9231,3.9231,3.4561,3.6429,1998.0],["2005-05-19",3.4561,3.5495,3.4561,3.5495,115.0],["2005-05-20",3.5495,4.2968,3.4561,4.2968,1433.0],["2005-05-23",3.4561,4.2968,3.4561,4.2968,889.0],["2005-05-24",3.4654,4.2968,3.4561,3.4561,52.0],["2005-05-25",4.2968,4.2968,3.4561,4.2968,638.0],["2005-05-26",3.4561,4.9039,3.4561,4.9039,31.0],["2005-05-27",3.9231,4.9039,3.7363,4.9039,1590.0],["2005-05-31",3.7363,4.2034,3.5495,4.2034,2374.0],["2005-06-01",3.8297,4.2034,3.7363,4.2034,1663.0],["2005-06-02",3.5495,4.2034,3.5495,4.2034,513.0],["2005-06-03",3.5495,4.2034,3.5495,4.2034,136.0],["2005-06-06",4.1099,4.2034,4.1099,4.2034,1464.0],["2005-06-07",4.1099,4.3902,3.7363,4.3902,2291.0],["2005-06-08",4.3902,4.3902,4.2034,4.3902,241.0],["2005-06-09",4.3902,4.3902,3.7363,4.2034,649.0],["2005-06-10",3.7363,4.2034,3.7363,4.1099,1140.0],["2005-06-13",3.7363,4.2034,3.7363,4.2034,314.0],["2005-06-14",4.2034,4.2034,3.6429,4.2034,1841.0],["2005-06-15",4.2034,4.2034,3.9231,4.2034,167.0],["2005-06-16",4.2034,4.2034,3.7363,4.2034,1705.0],["2005-06-17",3.9231,4.0165,3.7363,4.0165,1433.0],["2005-06-20",3.2693,4.0165,3.2693,3.5495,1987.0],["2005-06-21",3.4561,4.0165,3.4561,4.0165,282.0],["2005-06-22",4.0165,4.0165,4.0165,4.0165,0.0],["2005-06-23",3.8764,4.2034,3.4561,3.9231,15355.0],["2005-06-24",3.9231,4.0165,3.7363,4.0165,2856.0],["2005-06-27",4.2034,4.6704,4.2034,4.6704,5136.0],["2005-06-28",4.2034,4.577,4.2034,4.577,617.0],["2005-06-29",4.1099,4.2968,4.1099,4.2968,1998.0],["2005-06-30",3.9231,3.9231,3.9231,3.9231,10.0],["2005-07-01",4.3902,4.3902,4.2034,4.2034,1255.0],["2005-07-05",3.9231,4.2968,3.9231,4.2968,282.0],["2005-07-06",4.2968,4.2968,4.2968,4.2968,21.0],["2005-07-07",3.9231,4.1099,3.7363,4.1099,1192.0],["2005-07-08",3.8297,4.2034,3.5495,4.2034,5512.0],["2005-07-11",3.5495,4.2034,3.5495,4.2034,920.0],["2005-07-12",3.9231,4.2968,3.9231,4.2034,4561.0],["2005-07-13",3.9231,4.2034,3.9231,4.2034,31.0],["2005-07-14",3.9231,4.2034,3.9231,4.2034,1224.0],["2005-07-15",3.9231,4.1567,3.9231,4.1567,1695.0],["2005-07-18",4.1567,4.1567,4.1567,4.1567,0.0],["2005-07-19",3.5495,4.1567,3.5495,4.1567,356.0],["2005-07-20",3.7363,4.1099,3.5308,4.1099,4927.0],["2005-07-21",4.1099,4.1099,4.1099,4.1099,0.0],["2005-07-22",3.4561,3.7363,3.2693,3.7363,1799.0],["2005-07-25",3.2693,3.7363,3.2693,3.7363,3713.0],["2005-07-26",3.5495,3.7363,3.3627,3.7363,994.0],["2005-07-27",3.3627,3.7363,3.3627,3.7363,345.0],["2005-07-28",3.7363,3.7363,3.4561,3.6429,920.0],["2005-07-29",3.4561,3.7363,3.4561,3.6429,523.0],["2005-08-01",5.044,8.5935,5.044,7.566,214210.0],["2005-08-02",8.7803,9.0606,7.9397,8.9205,133260.0],["2005-08-03",10.8353,14.2914,10.7419,13.731,260590.0],["2005-08-04",14.4782,14.4782,11.9562,12.6101,71421.0],["2005-08-05",13.4974,13.4974,11.5826,13.3573,49654.0],["2005-08-08",13.4507,15.5991,13.3573,15.3189,114997.0],["2005-08-09",15.1321,15.5057,14.2914,14.665,41871.0],["2005-08-10",14.665,16.253,14.4782,15.7859,41850.0],["2005-08-11",16.253,20.4563,15.9728,20.0827,72258.0],["2005-08-12",20.4563,20.4563,17.9343,19.8959,46589.0],["2005-08-15",19.7558,19.8959,17.0936,18.4014,26830.0],["2005-08-16",17.9343,20.4563,17.7475,19.4288,23713.0],["2005-08-17",19.7091,19.9893,17.7475,19.1486,19194.0],["2005-08-18",18.9618,19.7091,18.4948,19.242,19769.0],["2005-08-19",19.242,19.7091,18.4948,19.242,13337.0],["2005-08-22",18.8684,19.242,18.4014,18.6816,12039.0],["2005-08-23",18.6816,18.6816,13.0771,14.8519,59078.0],["2005-08-24",16.3464,16.3464,14.5716,14.665,15596.0],["2005-08-25",14.665,14.665,12.9837,13.4507,27771.0],["2005-08-26",13.4507,14.0112,11.676,12.7969,44706.0],["2005-08-29",12.8903,13.5441,12.6101,13.2639,16433.0],["2005-08-30",13.0771,13.0771,12.143,12.6101,16286.0],["2005-08-31",12.6101,13.6376,12.143,13.5441,36892.0],["2005-09-01",13.731,16.9068,13.5441,15.4123,49319.0],["2005-09-02",15.8793,16.253,15.2255,15.2255,17667.0],["2005-09-06",15.4123,15.8793,14.4782,15.4123,13682.0],["2005-09-07",15.4123,15.5057,14.5716,15.2255,6067.0],["2005-09-08",15.5057,16.3464,15.3189,15.8793,14383.0],["2005-09-09",16.0662,17.5607,15.7859,17.5607,18797.0],["2005-09-12",17.8409,18.6816,17.5607,18.2145,22761.0],["2005-09-13",18.6816,18.775,16.9068,17.2805,17949.0],["2005-09-14",17.3739,18.775,17.2805,18.7283,29811.0],["2005-09-15",18.9618,20.1761,18.6816,19.7091,36495.0],["2005-09-16",19.8025,23.0718,19.8025,23.0718,68252.0],["2005-09-19",24.6597,25.1267,23.4454,23.819,72760.0],["2005-09-20",24.2861,25.2201,23.0718,24.9399,35083.0],["2005-09-21",24.9399,26.1542,24.5663,26.1542,35187.0],["2005-09-22",26.341,26.341,22.4179,24.4729,34968.0],["2005-09-23",24.1926,24.1926,20.0827,22.6981,71180.0],["2005-09-26",21.9509,24.1926,21.5772,23.352,20188.0],["2005-09-27",23.352,23.352,21.9509,22.3245,10178.0],["2005-09-28",22.4179,23.0718,22.0443,22.4179,10722.0],["2005-09-29",22.4179,22.6047,21.1102,21.1102,24497.0],["2005-09-30",21.1102,21.1102,19.3354,19.9893,35407.0],["2005-10-03",19.1486,19.6157,18.2145,19.6157,38169.0],["2005-10-04",19.6157,20.1761,18.6816,19.9613,23723.0],["2005-10-05",20.2695,21.764,20.2695,21.2036,18922.0],["2005-10-06",21.3904,21.8574,19.8025,19.8025,22207.0],["2005-10-07",19.6157,19.6157,18.1211,18.6816,31934.0],["2005-10-10",18.6816,19.1486,18.3079,18.6816,10240.0],["2005-10-11",18.8684,18.8684,18.2145,18.6816,13159.0],["2005-10-12",18.8684,18.8684,18.3079,18.4014,12709.0],["2005-10-13",18.6816,19.1486,18.2145,18.775,17018.0],["2005-10-14",18.775,19.7091,18.6816,19.6157,30721.0],["2005-10-17",20.0827,21.6706,20.0827,21.0168,44999.0],["2005-10-18",21.4838,21.5772,19.6157,19.6157,25167.0],["2005-10-19",19.6157,19.6157,18.6816,18.775,18378.0],["2005-10-20",19.1486,19.5223,18.6816,18.8684,8504.0],["2005-10-21",20.0827,20.2695,18.5882,18.6816,22102.0],["2005-10-24",18.4948,20.0827,18.4948,19.5223,6663.0],["2005-10-25",19.5223,21.3904,19.1486,19.9893,35805.0],["2005-10-26",19.4288,19.9893,18.775,18.775,17803.0],["2005-10-27",18.775,19.6157,18.2145,19.6157,6192.0],["2005-10-28",19.242,19.7091,18.775,19.1486,10188.0],["2005-10-31",19.6157,20.0827,19.1486,19.8025,9895.0],["2005-11-01",19.8025,20.83,19.5223,20.7366,17698.0],["2005-11-02",20.5497,20.7366,20.0827,20.5497,8734.0],["2005-11-03",20.5497,20.83,19.3354,19.8959,9341.0],["2005-11-04",20.4563,20.4563,19.1486,19.3354,8807.0],["2005-11-07",19.3354,19.3354,18.775,18.775,15826.0],["2005-11-08",18.8684,19.3354,18.6816,18.775,18838.0],["2005-11-09",18.6816,19.4288,18.6816,19.3354,10209.0],["2005-11-10",19.4288,19.8025,18.8684,18.8684,8598.0],["2005-11-11",18.8684,19.8025,18.775,19.8025,5303.0],["2005-11-14",19.8025,20.3629,19.7091,19.8025,10052.0],["2005-11-15",20.0827,20.2695,19.1486,19.6157,4184.0],["2005-11-16",20.0827,25.1267,19.6157,24.2861,57133.0],["2005-11-17",24.9399,27.0883,24.9399,25.5004,46359.0],["2005-11-18",25.5938,30.1707,24.5663,28.396,88596.0],["2005-11-21",30.7312,33.44,30.5444,33.3466,75490.0],["2005-11-22",33.5334,34.0939,31.7587,32.2257,79004.0],["2005-11-23",32.0389,32.0389,28.1158,30.6378,43200.0],["2005-11-25",30.4977,32.7862,29.9839,32.7862,17970.0],["2005-11-28",33.2532,36.9895,32.8796,35.495,59894.0],["2005-11-29",35.6818,36.9895,33.2532,35.6818,25962.0],["2005-11-30",35.495,35.962,33.1598,34.0939,17280.0],["2005-12-01",33.6268,36.1489,33.6268,34.6543,16286.0],["2005-12-02",35.028,35.495,30.3576,33.0664,58702.0],["2005-12-05",33.8604,34.9346,32.2257,34.0939,36861.0],["2005-12-06",34.3741,34.4675,32.1323,32.973,15680.0],["2005-12-07",33.1598,34.7477,33.1598,33.9071,15376.0],["2005-12-08",34.0939,34.0939,32.6928,33.44,10931.0],["2005-12-09",33.6268,34.4675,33.1598,33.1598,17343.0],["2005-12-12",32.6928,35.1214,31.1048,32.5059,34832.0],["2005-12-13",29.3301,31.2916,29.0499,30.7312,36390.0],["2005-12-14",29.8905,31.7587,27.8356,30.6378,34058.0],["2005-12-15",30.6378,32.973,30.6378,31.4785,17730.0],["2005-12-16",31.7587,31.7587,29.8905,31.2916,7719.0],["2005-12-19",30.8246,31.7587,30.0773,30.3576,9665.0],["2005-12-20",30.0773,30.0773,26.6213,26.9949,39424.0],["2005-12-21",27.0883,34.9346,26.7147,34.9346,66547.0],["2005-12-22",34.5609,36.6159,33.9071,34.9346,30575.0],["2005-12-23",35.028,35.028,33.6268,34.5609,10784.0],["2005-12-27",34.6543,36.1489,33.7203,33.7203,15889.0],["2005-12-28",35.495,35.495,32.0389,32.2257,19644.0],["2005-12-29",34.9346,34.9346,31.2916,32.3191,17562.0],["2005-12-30",32.3191,33.1598,31.9455,32.2257,6799.0],["2006-01-03",32.6928,35.495,32.6928,33.9071,28796.0],["2006-01-04",33.8137,35.028,32.6928,34.2807,11579.0],["2006-01-05",34.2807,34.2807,32.5059,33.6268,10021.0],["2006-01-06",33.8137,34.9346,33.6268,34.5609,19267.0],["2006-01-09",34.3741,35.962,34.3741,35.1214,19487.0],["2006-01-10",35.028,36.2423,34.2807,36.1489,18661.0],["2006-01-11",36.2423,44.8358,35.495,44.649,63367.0],["2006-01-12",44.8358,45.3028,41.0995,43.4347,26516.0],["2006-01-13",43.9951,50.9073,43.4347,48.3853,31213.0],["2006-01-17",48.3853,48.3853,45.7699,46.5171,41076.0],["2006-01-18",45.7699,45.7699,43.4347,43.8083,13420.0],["2006-01-19",43.5281,47.171,43.5281,46.6105,28305.0],["2006-01-20",47.171,47.171,43.9017,46.1435,25899.0],["2006-01-23",45.9567,46.4237,42.594,43.9017,15502.0],["2006-01-24",44.3688,44.3688,42.7808,43.2479,11318.0],["2006-01-25",43.9017,43.9017,43.061,43.7149,17709.0],["2006-01-26",43.8083,46.2369,43.061,46.1435,26296.0],["2006-01-27",46.4237,47.5446,45.9567,47.171,16359.0],["2006-01-30",46.7039,48.4787,46.7039,47.638,24089.0],["2006-01-31",48.1051,49.4128,47.9182,49.0391,46714.0],["2006-02-01",49.0391,49.1326,47.4512,48.8523,37374.0],["2006-02-02",48.9457,49.9732,48.8523,49.5062,43901.0],["2006-02-03",49.693,50.2535,49.3194,50.16,27248.0],["2006-02-06",50.2535,50.2535,49.5996,50.16,23734.0],["2006-02-07",49.693,49.7864,47.171,48.0117,39267.0],["2006-02-08",47.8248,47.9183,44.4622,46.2369,68356.0],["2006-02-09",46.704,48.9457,45.7699,48.9457,24926.0],["2006-02-10",47.638,48.1051,44.649,46.2369,15062.0],["2006-02-13",46.6572,46.704,45.116,45.3028,18807.0],["2006-02-14",44.8358,45.4896,43.4347,45.0226,12385.0],["2006-02-15",43.3413,44.7424,42.9676,43.7149,24016.0],["2006-02-16",42.9676,44.5556,42.5006,44.2753,10931.0],["2006-02-17",44.2753,45.116,44.2753,44.7424,10952.0],["2006-02-21",45.6765,45.7699,44.8358,45.3028,19592.0],["2006-02-22",45.3028,45.7699,45.2094,45.7699,15774.0],["2006-02-23",45.8633,46.2369,44.3688,44.3688,9602.0],["2006-02-24",44.3688,46.704,44.3688,46.704,22248.0],["2006-02-27",47.638,49.0391,45.8633,46.704,14539.0],["2006-02-28",46.7039,48.5721,46.7039,47.638,10125.0],["2006-03-01",47.171,48.9457,47.171,48.7589,9445.0],["2006-03-02",49.0391,51.0941,48.5721,51.0941,32070.0],["2006-03-03",51.3743,52.7755,50.4403,52.7755,24665.0],["2006-03-06",54.27,59.5008,54.1766,58.2865,97540.0],["2006-03-07",58.9404,65.1053,57.6327,58.2865,65197.0],["2006-03-08",58.7536,58.847,53.2425,56.0447,58199.0],["2006-03-09",57.9129,61.1822,57.8195,59.2206,36610.0],["2006-03-10",60.5283,60.5283,56.0447,58.4266,40564.0],["2006-03-13",58.6602,58.6602,56.0447,58.3799,26412.0],["2006-03-14",58.4733,59.7811,57.4459,58.9404,16694.0],["2006-03-15",58.847,60.7151,58.0063,60.3415,24152.0],["2006-03-16",60.6217,60.7151,57.9129,60.3415,21349.0],["2006-03-17",60.2481,60.7151,58.2865,60.7151,16841.0],["2006-03-20",58.6602,60.0613,57.5393,60.0613,26004.0],["2006-03-21",59.5942,59.5942,56.0447,57.1656,23566.0],["2006-03-22",57.9129,58.0997,56.5118,58.0997,13933.0],["2006-03-23",56.6052,58.2865,56.5118,58.2865,9184.0],["2006-03-24",58.3799,61.6492,57.8195,61.1822,27949.0],["2006-03-27",62.5833,63.9844,60.7151,63.424,31746.0],["2006-03-28",63.2372,64.4048,63.2372,64.358,27322.0],["2006-03-29",64.358,69.0284,64.1712,68.6548,25826.0],["2006-03-30",70.523,80.3308,70.4296,79.3967,68304.0],["2006-03-31",78.9297,84.9078,77.0615,84.8144,46526.0],["2006-04-03",85.0479,96.2101,84.721,93.5947,99652.0],["2006-04-04",93.5013,94.809,89.6716,92.9409,40804.0],["2006-04-05",92.9409,94.809,91.5397,93.8749,50344.0],["2006-04-06",93.6414,94.809,86.8693,91.4463,51087.0],["2006-04-07",88.037,88.7375,84.5342,86.4023,39790.0],["2006-04-10",87.1029,90.1386,80.7978,81.2649,43744.0],["2006-04-11",80.0973,80.3308,71.0834,72.0175,107246.0],["2006-04-12",71.457,78.2758,71.457,78.2758,43294.0],["2006-04-13",77.2016,77.2483,72.5779,76.5011,24100.0],["2006-04-17",81.7319,81.7319,77.5286,78.1824,40648.0],["2006-04-18",78.089,79.3967,76.8747,77.5286,25313.0],["2006-04-19",77.9956,78.9297,74.6329,75.1934,33734.0],["2006-04-20",75.2868,77.9956,70.99,77.5286,39319.0],["2006-04-21",78.9297,80.611,77.9956,78.4626,27897.0],["2006-04-24",79.6769,80.3308,78.089,79.0231,23912.0],["2006-04-25",79.8637,84.2539,79.3033,82.666,28744.0],["2006-04-26",84.0671,85.9353,82.199,83.6001,17656.0],["2006-04-27",83.9737,86.4023,81.7319,81.7319,14435.0],["2006-04-28",82.199,86.5891,82.199,83.6001,20564.0],["2006-05-01",89.6716,89.6716,86.4023,87.71,25355.0],["2006-05-02",90.1853,90.232,86.4023,87.8034,21035.0],["2006-05-03",87.8034,88.2705,83.6001,84.4408,16820.0],["2006-05-04",84.0671,85.7485,79.8638,81.2649,30763.0],["2006-05-05",81.872,82.0121,79.5835,81.2649,34528.0],["2006-05-08",82.1989,82.1989,79.3033,80.7978,18619.0],["2006-05-09",81.6385,86.4023,81.2649,82.666,30198.0],["2006-05-10",84.5341,85.0012,83.6001,84.5341,23472.0],["2006-05-11",85.9353,88.2705,84.3473,85.4682,33765.0],["2006-05-12",84.5342,85.9353,80.7978,81.9187,17385.0],["2006-05-15",78.6961,78.9297,75.2868,75.2868,36035.0],["2006-05-16",75.8005,77.5286,75.2868,75.7538,22656.0],["2006-05-17",76.7346,77.3417,74.2593,74.7263,43712.0],["2006-05-18",74.4461,75.0999,68.6548,68.7482,49748.0],["2006-05-19",67.4872,69.1218,57.259,65.8526,100991.0],["2006-05-22",62.5833,69.4021,61.4624,69.4021,27478.0],["2006-05-23",71.4571,74.3527,69.5889,69.5889,25972.0],["2006-05-24",70.523,71.9241,66.413,67.2537,30229.0],["2006-05-25",68.1878,73.3252,67.3471,73.3252,15700.0],["2006-05-26",73.7922,77.8088,73.4186,77.8088,11077.0],["2006-05-30",78.9297,85.0012,78.4626,84.0671,32165.0],["2006-05-31",84.4407,84.4407,82.3858,83.133,24194.0],["2006-06-01",81.1248,81.4517,76.5945,81.2649,16307.0],["2006-06-02",81.1248,83.7869,80.7978,82.0121,10931.0],["2006-06-05",82.199,85.0012,77.622,79.3967,15878.0],["2006-06-06",76.1274,76.5945,69.1218,74.8197,52342.0],["2006-06-07",70.99,74.7263,70.2427,70.4296,20543.0],["2006-06-08",70.0559,71.457,65.3855,69.6823,28702.0],["2006-06-09",70.523,70.523,67.0669,67.0669,9560.0],["2006-06-12",67.0669,67.2537,61.7426,62.7701,33179.0],["2006-06-13",59.4074,60.2481,53.7095,56.325,63283.0],["2006-06-14",54.6436,65.1987,54.27,64.4515,30460.0],["2006-06-15",72.8582,74.2593,70.0559,71.9241,28493.0],["2006-06-16",72.8582,76.5945,69.1218,76.1274,16401.0],["2006-06-19",70.99,75.6604,70.0559,70.99,7186.0],["2006-06-20",70.1493,80.0506,69.1218,77.9956,22353.0],["2006-06-21",77.5285,80.144,77.5285,80.0506,26255.0],["2006-06-22",80.144,80.3308,77.9022,79.3967,13922.0],["2006-06-23",78.3692,79.7703,75.1934,78.4626,11516.0],["2006-06-26",77.9956,78.9297,73.512,74.1659,7887.0],["2006-06-27",73.8857,74.6329,69.1219,69.2153,11056.0],["2006-06-28",70.523,70.99,65.3855,66.7867,23744.0],["2006-06-29",66.413,70.523,66.3196,69.9625,10219.0],["2006-06-30",70.523,78.9297,70.523,78.9297,33169.0],["2006-07-03",78.9297,83.9737,78.9297,83.4133,12385.0],["2006-07-05",84.3006,85.9353,79.9571,80.144,24937.0],["2006-07-06",80.7978,83.133,77.9956,81.7319,13598.0],["2006-07-07",81.2649,81.7319,78.4626,78.4626,5648.0],["2006-07-10",78.4626,78.6495,74.8197,75.1934,16475.0],["2006-07-11",75.1,79.9572,74.8197,78.9297,9906.0],["2006-07-12",80.3308,80.5176,74.7263,77.5286,12406.0],["2006-07-13",77.0615,77.5286,75.1934,75.6604,16443.0],["2006-07-14",75.2868,77.9956,71.457,73.3252,18263.0],["2006-07-17",72.6713,72.7648,71.1768,72.3911,9979.0],["2006-07-18",72.8582,74.6329,70.99,72.5779,16600.0],["2006-07-19",71.9241,75.1934,70.99,74.7263,18441.0],["2006-07-20",74.7263,74.7263,71.1768,72.3911,5492.0],["2006-07-21",72.3911,74.7263,71.7373,71.9241,4058.0],["2006-07-24",71.7373,73.3252,69.1218,73.3252,11067.0],["2006-07-25",74.7263,77.7154,73.045,77.0615,20251.0],["2006-07-26",77.0615,77.0615,74.2593,75.2868,2280.0],["2006-07-27",76.2209,77.0615,75.1,75.1,6799.0],["2006-07-28",74.8197,75.6604,72.8582,74.7263,6391.0],["2006-07-31",74.5395,74.7263,72.4845,73.3252,4697.0],["2006-08-01",74.0725,74.0725,70.99,71.9241,11098.0],["2006-08-02",71.8307,72.6714,69.5889,70.2427,13650.0],["2006-08-03",68.7482,69.7757,67.7207,69.0284,10554.0],["2006-08-04",69.0284,71.6439,69.0284,69.8691,11067.0],["2006-08-07",69.9625,69.9625,66.2262,68.2812,18525.0],["2006-08-08",68.6548,68.6548,66.3196,67.7207,4079.0],["2006-08-09",67.7207,69.3087,65.946,69.3087,11328.0],["2006-08-10",69.1218,69.1218,67.3471,68.7482,6077.0],["2006-08-11",68.7482,69.1218,67.9075,68.1878,9853.0],["2006-08-14",67.4872,68.1878,65.946,66.3196,8640.0],["2006-08-15",65.4789,67.6273,65.4789,67.6273,6025.0],["2006-08-16",67.6273,67.7207,65.8526,67.0669,4833.0],["2006-08-17",66.413,67.1603,66.1328,66.7867,5052.0],["2006-08-18",66.3196,67.4405,66.2262,67.4405,4571.0],["2006-08-21",67.7207,69.4955,67.0669,69.1218,12228.0],["2006-08-22",69.7757,69.7757,68.1878,69.4021,6789.0],["2006-08-23",69.3087,70.6164,69.0284,69.8691,12468.0],["2006-08-24",68.8416,69.8691,68.7482,69.6823,6192.0],["2006-08-25",69.5889,69.6823,69.1218,69.1218,5220.0],["2006-08-28",69.5889,69.5889,63.0503,63.0503,36987.0],["2006-08-29",63.0503,63.5174,57.6327,61.1822,105615.0],["2006-08-30",61.4624,61.4624,58.9404,60.3415,54727.0],["2006-08-31",59.7811,62.4899,59.0338,62.0228,42593.0],["2006-09-01",62.2097,62.3965,59.314,59.6876,56515.0],["2006-09-05",59.5008,60.7151,59.4074,60.0613,31474.0],["2006-09-06",60.2481,60.3415,59.5942,60.1547,16684.0],["2006-09-07",60.108,60.1547,58.1931,58.7536,16067.0],["2006-09-08",58.5668,58.6602,55.2975,55.8579,37091.0],["2006-09-11",53.2425,53.2425,50.3469,50.9073,48158.0],["2006-09-12",51.2342,51.3743,45.4896,47.638,45564.0],["2006-09-13",47.3578,47.3578,42.4072,44.1819,106420.0],["2006-09-14",44.6023,46.0501,40.7258,41.7533,60794.0],["2006-09-15",41.7533,43.6215,39.8852,42.9676,59915.0],["2006-09-18",44.1819,44.649,42.6407,44.3688,38420.0],["2006-09-19",46.0034,46.2369,43.1825,43.5281,29853.0],["2006-09-20",43.7149,43.7149,40.4456,41.1929,41526.0],["2006-09-21",40.3522,40.4456,36.8961,40.072,54664.0],["2006-09-22",40.6324,42.127,40.539,41.0995,30763.0],["2006-09-25",40.7258,40.9127,37.3632,37.8302,41495.0],["2006-09-26",37.4566,40.6324,37.4566,39.2313,38357.0],["2006-09-27",41.5665,41.8467,40.1654,41.8467,38064.0],["2006-09-28",43.4347,46.8908,42.9676,45.8913,45637.0],["2006-09-29",46.1435,46.2369,43.9017,45.4616,26004.0],["2006-10-02",45.7699,47.638,45.3028,46.2369,15596.0],["2006-10-03",45.116,45.116,42.5006,42.7808,33503.0],["2006-10-04",42.9676,42.9676,38.8577,40.9127,44058.0],["2006-10-05",41.3797,43.8083,41.3797,42.2204,24790.0],["2006-10-06",42.127,42.127,39.2313,40.4456,22635.0],["2006-10-09",40.4456,41.5665,39.3247,39.4181,6161.0],["2006-10-10",39.2313,39.4181,38.2972,38.5775,11056.0],["2006-10-11",38.3906,39.2313,38.3906,38.9511,9592.0],["2006-10-12",39.2313,39.2313,37.8769,38.2972,18640.0],["2006-10-13",40.1654,40.7258,39.3247,40.1654,28273.0],["2006-10-16",40.539,42.5006,40.539,41.5665,19016.0],["2006-10-17",42.2204,42.8742,39.7918,39.7918,17667.0],["2006-10-18",40.6324,40.6324,38.8577,39.0445,14728.0],["2006-10-19",39.0445,40.6324,39.0445,39.8852,18389.0],["2006-10-20",39.8852,40.1654,39.5115,40.1654,9215.0],["2006-10-23",39.5115,40.1654,39.2313,39.6984,10324.0],["2006-10-24",39.6049,40.4456,39.4181,39.5115,15732.0],["2006-10-25",39.6049,39.6049,38.2972,38.7643,24978.0],["2006-10-26",39.5582,40.4456,39.4181,39.7918,27227.0],["2006-10-27",40.1654,40.3522,39.7918,40.1654,31694.0],["2006-10-30",40.3522,43.1544,40.1654,42.7808,62247.0],["2006-10-31",43.4347,46.1435,42.5006,45.9567,79266.0],["2006-11-01",48.1985,49.0391,47.171,48.1051,89381.0],["2006-11-02",48.1051,49.4128,47.5446,48.7589,37332.0],["2006-11-03",49.0391,49.0391,47.3578,48.1051,47070.0],["2006-11-06",48.1051,50.9073,48.1051,49.0391,44758.0],["2006-11-07",49.5062,50.4403,48.4787,48.8523,45344.0],["2006-11-08",48.5721,50.0666,48.432,48.9457,49863.0],["2006-11-09",49.5062,49.9732,48.9457,49.1326,69517.0],["2006-11-10",48.9457,49.0391,46.1435,46.704,35376.0],["2006-11-13",46.7974,46.7974,43.5281,44.2753,45919.0],["2006-11-14",43.9951,43.9951,40.8193,42.9676,59089.0],["2006-11-15",42.9676,44.8358,42.2204,42.9676,37123.0],["2006-11-16",44.1819,45.7699,40.8192,41.7533,50271.0],["2006-11-17",41.5665,42.7808,40.8192,40.8192,24487.0],["2006-11-20",42.0336,42.9676,40.3522,41.0995,40480.0],["2006-11-21",42.5006,43.4347,40.6324,40.6324,41327.0],["2006-11-22",41.2396,42.4072,41.0995,41.6599,27227.0],["2006-11-24",42.2204,44.7424,42.0336,43.8083,33315.0],["2006-11-27",44.7891,44.8358,43.9017,44.0885,26767.0],["2006-11-28",44.0885,44.649,41.9401,43.5281,21150.0],["2006-11-29",42.6874,43.4347,42.2204,42.9676,16213.0],["2006-11-30",43.4347,45.9567,43.2479,45.3028,63921.0],["2006-12-01",46.2369,48.2919,46.2369,47.9183,56484.0],["2006-12-04",48.3853,48.5721,46.5171,48.0117,34424.0],["2006-12-05",48.1518,49.0858,47.4512,48.1051,30847.0],["2006-12-06",47.7314,48.3853,46.2369,48.2919,44811.0],["2006-12-07",48.4787,48.4787,46.2369,47.9183,21715.0],["2006-12-08",48.3853,52.215,48.1051,51.0007,113617.0],["2006-12-11",53.4293,56.0447,50.4403,52.4018,45491.0],["2006-12-12",52.4018,52.5887,50.3469,50.8139,20010.0],["2006-12-13",50.6271,51.3743,48.8523,50.3469,15941.0],["2006-12-14",50.3469,50.4403,49.9732,50.3469,9079.0],["2006-12-15",50.4403,50.4403,48.5721,49.226,17133.0],["2006-12-18",49.9732,49.9732,49.4128,49.8798,12866.0],["2006-12-19",50.3469,50.4403,49.3194,49.5996,24518.0],["2006-12-20",49.9732,49.9732,47.638,47.638,20146.0],["2006-12-21",47.171,47.638,45.3028,46.1435,22730.0],["2006-12-22",47.0776,47.0776,44.9292,46.704,12447.0],["2006-12-26",46.7039,51.8414,45.9567,47.8248,9801.0],["2006-12-27",49.0392,49.1326,46.7974,47.5446,11851.0],["2006-12-28",46.7974,48.1985,46.7974,47.638,12625.0],["2006-12-29",47.2644,47.638,46.3303,47.171,73544.0],["2007-01-03",47.638,49.0391,44.9292,45.3028,21935.0],["2007-01-04",45.0226,45.0226,40.6324,41.8467,31715.0],["2007-01-05",42.5006,42.7808,40.4456,42.5006,35721.0],["2007-01-08",43.3413,43.3413,41.6599,42.2204,17081.0],["2007-01-09",42.3138,42.4072,41.1929,41.7533,20010.0],["2007-01-10",40.3522,42.0336,40.2588,41.8467,11433.0],["2007-01-11",42.3138,43.061,41.1929,42.2204,10606.0],["2007-01-12",42.5006,44.5556,41.0995,43.6215,18556.0],["2007-01-16",44.3687,44.3687,43.9017,44.1819,9069.0],["2007-01-17",44.2753,44.5556,42.2204,43.2479,25617.0],["2007-01-18",43.4347,43.8083,42.2204,42.6874,15617.0],["2007-01-19",42.8742,42.8742,41.0995,42.0336,29068.0],["2007-01-22",42.0336,42.0336,41.0995,41.3797,15313.0],["2007-01-23",41.0995,44.649,41.0995,44.2753,32750.0],["2007-01-24",44.2753,44.8358,43.4347,44.649,10711.0],["2007-01-25",45.3028,45.8633,43.9017,45.7699,21746.0],["2007-01-26",45.2094,46.2369,44.5556,46.2369,15000.0],["2007-01-29",46.2369,46.2369,44.649,44.7424,11998.0],["2007-01-30",44.3688,44.7424,43.061,43.6215,10753.0],["2007-01-31",43.6215,44.9292,43.5281,43.9017,10125.0],["2007-02-01",44.0885,46.7039,44.0885,46.6105,33451.0],["2007-02-02",46.6105,46.704,43.5281,46.5171,32656.0],["2007-02-05",46.5171,47.171,43.061,45.6765,16297.0],["2007-02-06",46.0501,47.171,46.0501,46.704,15700.0],["2007-02-07",46.7974,47.3578,46.5171,46.6105,21788.0],["2007-02-08",46.704,46.8908,45.8633,46.8908,20020.0],["2007-02-09",47.0776,49.693,47.0776,48.4787,34267.0],["2007-02-12",48.9457,49.1326,47.7314,47.9183,13786.0],["2007-02-13",48.1051,48.5721,46.4237,47.171,19048.0],["2007-02-14",47.2644,48.7589,46.8908,48.0117,24654.0],["2007-02-15",47.638,47.8248,46.7039,47.3578,17405.0],["2007-02-16",47.3578,47.9183,47.0776,47.2644,7061.0],["2007-02-20",47.2644,47.2644,45.3028,45.5831,30261.0],["2007-02-21",45.7699,47.638,45.4896,46.704,24999.0],["2007-02-22",46.7974,48.1051,46.2369,48.1051,17813.0],["2007-02-23",48.2919,49.0391,47.3578,48.4787,23514.0],["2007-02-26",48.9457,48.9457,46.7974,48.2919,21370.0],["2007-02-27",46.4237,47.9183,43.9017,44.9292,46223.0],["2007-02-28",44.0885,44.0885,41.5665,42.6874,43524.0],["2007-03-01",42.9676,44.3688,42.0336,43.4347,24529.0],["2007-03-02",43.3413,43.3413,42.127,42.2204,17667.0],["2007-03-05",41.3797,41.8467,34.8411,38.2972,62739.0],["2007-03-06",39.1379,40.9127,38.9511,39.6984,27332.0],["2007-03-07",39.6984,40.4456,39.0445,39.2313,22730.0],["2007-03-08",39.6984,40.4456,38.8577,39.2313,18431.0],["2007-03-09",38.9511,39.4181,38.3906,38.9511,18514.0],["2007-03-12",38.3906,38.7643,37.8302,38.2038,16956.0],["2007-03-13",38.2038,38.2972,35.962,36.7093,23504.0],["2007-03-14",36.0554,36.4291,35.1214,35.8686,23242.0],["2007-03-15",36.5225,37.9236,36.2423,37.2697,20292.0],["2007-03-16",37.3632,38.2972,36.8961,37.3632,28535.0],["2007-03-19",37.4566,38.5775,35.6818,37.3632,58796.0],["2007-03-20",37.4566,39.3247,37.2697,38.1104,45355.0],["2007-03-21",38.2038,40.3522,38.1104,38.5775,43074.0],["2007-03-22",38.7643,39.6984,38.2972,39.2313,34037.0],["2007-03-23",39.2313,39.2313,38.1104,38.5775,19027.0],["2007-03-26",38.7643,39.3247,38.2972,39.1379,27604.0],["2007-03-27",39.3247,39.3247,38.2972,38.3906,14330.0],["2007-03-28",38.7643,38.8577,38.2972,38.2972,20491.0],["2007-03-29",38.2972,38.9511,38.2038,38.6709,20512.0],["2007-03-30",39.0445,39.2313,38.2972,39.2313,20387.0],["2007-04-02",39.3247,41.8467,39.2313,40.3522,67603.0],["2007-04-03",40.2588,40.3522,39.6049,40.072,40292.0],["2007-04-04",40.1654,40.9127,40.1654,40.8192,63660.0],["2007-04-05",41.6599,41.6599,40.1654,40.4456,73471.0],["2007-04-09",40.539,40.6324,39.9786,40.072,26150.0],["2007-04-10",41.0995,58.847,41.0995,50.9073,446328.0],["2007-04-11",52.6821,57.1656,51.4678,54.9238,253519.0],["2007-04-12",54.1766,54.5502,52.7755,53.6161,80155.0],["2007-04-13",54.737,63.424,53.3359,62.3031,298602.0],["2007-04-16",63.891,67.1603,62.3031,63.9844,212694.0],["2007-04-17",63.1437,63.5174,56.1381,58.2865,164253.0],["2007-04-18",58.4733,62.0228,58.3799,59.2206,57122.0],["2007-04-19",57.9129,58.7536,54.6436,57.8195,105416.0],["2007-04-20",59.5942,60.1547,57.8195,59.7811,73042.0],["2007-04-23",59.7811,60.1547,58.0997,59.5008,41986.0],["2007-04-24",58.2865,59.314,55.5777,55.5777,71965.0],["2007-04-25",55.6711,57.9129,55.5777,57.7261,48242.0],["2007-04-26",55.9513,56.0447,54.6436,55.5777,51913.0],["2007-04-27",57.259,57.259,55.2975,56.0447,41359.0],["2007-04-30",56.0447,56.325,55.1107,55.1107,44465.0],["2007-05-01",55.3909,55.3909,51.9348,54.0832,70699.0],["2007-05-02",52.8689,55.2975,52.7755,54.6436,36851.0],["2007-05-03",56.0447,57.4459,54.3634,55.8579,46965.0],["2007-05-04",56.6986,56.9788,55.1107,56.0447,44267.0],["2007-05-07",56.325,57.7261,56.1382,56.2316,36328.0],["2007-05-08",56.1381,56.1381,53.7095,55.2975,35355.0],["2007-05-09",55.9513,56.1381,53.8964,54.6436,34790.0],["2007-05-10",53.4293,53.7095,51.8414,52.1216,41066.0],["2007-05-11",52.4018,53.3359,51.748,52.7755,39183.0],["2007-05-14",52.6821,52.7755,49.3194,50.8139,58001.0],["2007-05-15",49.7864,52.7755,47.638,50.0666,57750.0],["2007-05-16",49.1326,49.9732,47.3578,49.9732,40512.0],["2007-05-17",48.8523,51.0007,48.1985,50.8139,30313.0],["2007-05-18",51.0007,53.7095,50.4403,53.4293,53451.0],["2007-05-21",52.7755,56.0447,52.6821,54.6436,69130.0],["2007-05-22",53.8964,55.6711,53.2425,53.803,41767.0],["2007-05-23",53.7095,53.7095,51.8414,52.3084,56411.0],["2007-05-24",52.3084,52.3084,48.6655,50.4403,48691.0],["2007-05-25",50.4403,51.748,50.4403,51.748,23305.0],["2007-05-29",52.1216,52.4018,50.0666,50.3469,28127.0],["2007-05-30",49.5062,50.7205,49.0391,49.7864,25020.0],["2007-05-31",50.4403,51.4678,49.9732,50.2534,31495.0],["2007-06-01",52.5887,54.1766,51.6546,53.1491,47645.0],["2007-06-04",53.6161,54.5502,52.7755,53.803,42457.0],["2007-06-05",53.5227,54.1766,53.2425,53.5227,26056.0],["2007-06-06",53.1491,53.5227,52.3084,53.2425,38169.0],["2007-06-07",53.2425,53.2425,50.2535,50.9073,53440.0],["2007-06-08",49.5062,49.7864,47.638,48.9457,60825.0],["2007-06-11",49.0391,49.4128,47.638,48.9457,30878.0],["2007-06-12",48.6655,48.8523,46.7039,46.7974,54674.0],["2007-06-13",46.8908,48.4787,46.8908,48.2919,44999.0],["2007-06-14",48.1051,49.5062,47.8248,49.226,27792.0],["2007-06-15",49.693,51.0007,49.3194,50.0666,28399.0],["2007-06-18",50.6271,52.0282,50.3469,51.0007,34330.0],["2007-06-19",51.748,52.215,51.0941,51.0941,24780.0],["2007-06-20",50.4403,50.8139,49.693,50.4403,26715.0],["2007-06-21",50.3469,50.3469,48.1051,48.3853,48744.0],["2007-06-22",49.693,49.693,46.9842,48.8523,231898.0],["2007-06-25",48.0117,48.9457,47.3578,47.5446,43388.0],["2007-06-26",47.638,48.1051,46.8908,47.0776,38461.0],["2007-06-27",46.8908,47.2644,45.9567,46.7974,48388.0],["2007-06-28",47.8248,50.8139,47.8248,50.16,59245.0],["2007-06-29",51.8414,52.4018,50.3469,51.3743,57310.0],["2007-07-02",52.6821,55.2975,52.0282,54.4568,55302.0],["2007-07-03",54.1766,55.1107,52.4952,53.4293,30763.0],["2007-07-05",52.4952,56.0447,51.4678,55.5777,110918.0],["2007-07-06",55.5777,57.0722,55.1107,57.0722,69601.0],["2007-07-09",58.2865,59.314,57.0722,57.6327,69130.0],["2007-07-10",57.3524,58.0063,54.27,54.4568,51139.0],["2007-07-11",54.0832,57.6327,54.0832,56.2316,49308.0],["2007-07-12",56.325,58.0063,56.325,56.8854,48325.0],["2007-07-13",57.9129,59.6876,56.9788,56.9788,31579.0],["2007-07-16",55.8579,56.9788,54.6436,55.6711,29539.0],["2007-07-17",55.1107,55.8579,54.5502,55.2975,14602.0],["2007-07-18",55.5777,59.7811,55.5777,58.3799,55543.0],["2007-07-19",58.9404,60.2481,57.5393,58.5668,52080.0],["2007-07-20",58.4733,58.4733,56.5118,57.4459,41087.0],["2007-07-23",56.6986,57.4459,55.9513,56.0447,46788.0],["2007-07-24",56.6052,57.4459,55.8579,56.4184,53566.0],["2007-07-25",56.0447,56.325,54.737,55.5777,43608.0],["2007-07-26",53.9898,55.1107,51.748,54.4568,200916.0],["2007-07-27",52.7755,54.6436,52.3084,52.4018,48116.0],["2007-07-30",52.7755,54.6436,52.4018,54.6436,27573.0],["2007-07-31",55.1107,55.5777,53.8964,54.4568,79580.0],["2007-08-01",54.1766,55.1107,52.6821,54.8304,53022.0],["2007-08-02",54.8304,56.0447,54.8304,55.9513,50062.0],["2007-08-03",55.1107,56.1381,54.8304,55.6711,35229.0],["2007-08-06",55.5777,56.5118,53.9898,55.8579,31966.0],["2007-08-07",54.6436,58.3799,54.5502,57.9129,46390.0],["2007-08-08",58.1931,63.9844,58.0063,63.0503,125823.0],["2007-08-09",58.3799,64.2646,57.5393,61.4624,105186.0],["2007-08-10",61.5558,65.3855,59.7811,63.7976,96431.0],["2007-08-13",64.1712,65.3855,63.5174,64.358,76567.0],["2007-08-14",63.9844,63.9844,60.7151,60.7151,67289.0],["2007-08-15",60.6217,62.0228,55.2041,55.2041,77603.0],["2007-08-16",54.737,58.5668,47.638,58.5668,114997.0],["2007-08-17",60.4349,65.7592,56.0447,56.5118,75605.0],["2007-08-20",57.8195,58.3799,55.2975,56.8854,38116.0],["2007-08-21",56.5118,57.3524,55.5777,56.6986,38189.0],["2007-08-22",57.6327,59.0338,57.1656,58.6602,49403.0],["2007-08-23",58.6602,60.7151,56.0447,57.4459,70678.0],["2007-08-24",57.4458,58.7536,56.5118,57.6327,40627.0],["2007-08-27",57.0722,57.259,54.8304,55.1107,24414.0],["2007-08-28",54.6436,54.6436,52.215,54.4568,58566.0],["2007-08-29",54.1766,55.3909,51.3743,55.1107,54026.0],["2007-08-30",54.1766,56.5118,53.7095,55.4843,36662.0],["2007-08-31",56.325,56.9788,55.5777,55.6711,32688.0],["2007-09-04",55.2041,58.2865,55.2041,58.2865,54225.0],["2007-09-05",56.9788,58.1931,56.6986,57.1656,27510.0],["2007-09-06",58.0063,61.1822,57.6327,60.7151,72760.0],["2007-09-07",62.0228,62.7701,59.5942,59.6876,75730.0],["2007-09-10",59.8745,61.1822,56.9788,59.0338,39099.0],["2007-09-11",59.1272,61.5558,57.9129,60.8085,31328.0],["2007-09-12",58.847,60.1547,58.0063,59.5008,43419.0],["2007-09-13",57.9129,59.314,57.4459,58.4733,24999.0],["2007-09-14",58.4733,61.1822,57.9129,58.0997,46348.0],["2007-09-17",58.2865,59.314,57.4459,58.4733,30386.0],["2007-09-18",57.6327,61.6492,56.2316,61.4624,65030.0],["2007-09-19",62.1163,63.5174,58.3799,59.5942,94684.0],["2007-09-20",62.9569,62.9569,60.7151,62.6767,59057.0],["2007-09-21",62.7701,63.2371,60.8085,62.0228,62906.0],["2007-09-24",62.3031,62.5833,59.5942,60.1547,54821.0],["2007-09-25",58.847,59.4074,57.3525,58.847,21171.0],["2007-09-26",58.847,59.1272,56.6052,58.0063,44999.0],["2007-09-27",58.0063,59.1272,57.4459,58.2865,24142.0],["2007-09-28",58.847,60.4349,58.0063,58.5668,55867.0],["2007-10-01",58.847,58.847,55.2041,55.4843,85155.0],["2007-10-02",52.4018,55.5777,51.4678,55.5777,87236.0],["2007-10-03",55.5777,55.8579,53.6161,54.8304,36683.0],["2007-10-04",53.4293,56.9788,53.3359,56.0447,44413.0],["2007-10-05",54.1766,56.4184,52.0282,52.7755,82958.0],["2007-10-08",53.6161,53.6161,49.5996,52.4952,62750.0],["2007-10-09",51.5612,53.2425,50.5337,53.2425,83105.0],["2007-10-10",53.2425,53.2425,50.6271,51.3743,91860.0],["2007-10-11",51.9348,51.9348,46.7974,48.1051,168291.0],["2007-10-12",48.1051,48.3853,46.5171,46.8908,98397.0],["2007-10-15",47.638,48.2919,42.6874,43.7149,182004.0],["2007-10-16",44.0885,44.8358,40.2588,44.2753,160184.0],["2007-10-17",45.2094,46.6105,42.9676,45.8633,75270.0],["2007-10-18",45.7699,45.7699,43.6215,45.116,74988.0],["2007-10-19",44.8358,45.0226,42.2204,43.1544,72122.0],["2007-10-22",41.1929,42.594,40.3522,41.8467,77268.0],["2007-10-23",42.0336,43.2479,41.0995,42.8742,46861.0],["2007-10-24",42.2204,44.5556,41.1929,44.5556,59727.0],["2007-10-25",43.5281,45.0226,42.9676,43.1544,46160.0],["2007-10-26",43.7149,46.1435,43.7149,45.7699,79705.0],["2007-10-29",44.8358,47.2644,43.9017,44.7424,71484.0],["2007-10-30",45.0226,45.0226,43.1545,44.2753,48817.0],["2007-10-31",44.2753,44.3688,42.127,43.6215,86462.0],["2007-11-01",42.7808,43.061,40.7258,40.7258,68157.0],["2007-11-02",41.6599,42.2204,41.0995,42.0336,67195.0],["2007-11-05",42.3138,42.3138,40.1654,40.2588,64455.0],["2007-11-06",40.3522,44.2753,40.3522,43.9951,76787.0],["2007-11-07",45.116,45.7699,41.0995,41.2863,87874.0],["2007-11-08",42.0336,43.3413,41.0995,43.3413,70615.0],["2007-11-09",41.8467,42.9676,41.6599,42.594,43032.0],["2007-11-12",42.2204,42.594,38.5775,38.9511,66024.0],["2007-11-13",39.2313,41.0061,38.3906,41.0061,45030.0],["2007-11-14",41.6599,41.8467,39.605,40.6324,32949.0],["2007-11-15",40.2588,40.2588,38.4841,39.0445,31192.0],["2007-11-16",39.2313,39.5115,38.3906,39.2313,50156.0],["2007-11-19",39.9786,39.9786,37.0829,37.2697,55375.0],["2007-11-20",37.9236,38.2038,36.7093,37.6434,37572.0],["2007-11-21",37.6434,38.017,35.8686,36.2423,47917.0],["2007-11-23",35.8686,37.7368,35.8686,37.4566,26359.0],["2007-11-26",37.8302,38.2038,35.1214,35.962,62383.0],["2007-11-27",36.1489,36.1489,33.8137,34.4675,46693.0],["2007-11-28",34.4675,34.8411,33.0664,34.7477,52070.0],["2007-11-29",35.5884,35.5884,33.0664,33.8137,39947.0],["2007-11-30",33.7202,33.7202,31.9455,32.0389,45355.0],["2007-12-03",32.0389,32.5059,28.3026,29.3301,111974.0],["2007-12-04",29.3301,29.3301,25.5938,26.4344,196815.0],["2007-12-05",27.4619,30.3576,27.4619,28.1158,132821.0],["2007-12-06",28.9564,31.5719,28.4894,31.2916,112696.0],["2007-12-07",32.3191,32.3191,29.0499,29.9839,85803.0],["2007-12-10",30.5444,31.6653,29.7037,31.0114,56128.0],["2007-12-11",31.2916,34.1873,30.3576,30.3576,69674.0],["2007-12-12",32.0389,33.0851,29.3301,29.8905,68408.0],["2007-12-13",30.3576,30.7312,27.6487,30.451,73335.0],["2007-12-14",29.2367,30.451,28.0224,28.2092,47813.0],["2007-12-17",28.3026,28.9564,27.1817,27.1817,47070.0],["2007-12-18",28.4894,28.4894,26.9015,28.396,46809.0],["2007-12-19",27.5553,28.4894,27.5553,27.8356,31819.0],["2007-12-20",28.0224,29.7971,27.5553,29.7971,42645.0],["2007-12-21",29.7037,30.7312,29.3301,30.7312,80281.0],["2007-12-24",30.6378,31.1982,30.1708,31.1048,25658.0],["2007-12-26",31.1982,32.5994,30.3576,31.5719,49695.0],["2007-12-27",31.4785,32.5059,30.918,32.4125,49424.0],["2007-12-28",32.5994,32.6928,30.8246,31.0114,42865.0],["2007-12-31",30.451,31.6653,27.6487,27.6487,126901.0],["2008-01-02",28.1158,31.1982,28.1158,30.5444,84695.0],["2008-01-03",30.3576,33.5334,29.4235,32.7862,125907.0],["2008-01-04",31.8521,32.3191,30.8246,31.1048,57561.0],["2008-01-07",31.1048,31.1982,29.8905,29.9839,35731.0],["2008-01-08",30.451,32.7862,30.3576,30.5444,46087.0],["2008-01-09",31.3851,31.5719,29.3301,30.918,51181.0],["2008-01-10",30.918,31.6653,28.2092,31.1982,51306.0],["2008-01-11",31.7587,32.2257,30.1708,31.1048,44570.0],["2008-01-14",31.7587,33.44,31.1982,32.1323,64862.0],["2008-01-15",31.2916,32.1323,30.0773,30.2642,36307.0],["2008-01-16",29.0499,30.6378,28.1158,30.2642,45417.0],["2008-01-17",30.2642,31.1048,29.4235,30.8246,73691.0],["2008-01-18",31.3851,31.3851,30.0773,31.1048,43535.0],["2008-01-22",29.0499,31.2916,28.0224,30.6378,58450.0],["2008-01-23",31.1048,31.5719,29.0499,31.3851,53576.0],["2008-01-24",31.1982,33.1598,30.8246,30.8246,54601.0],["2008-01-25",31.6653,32.4125,30.3576,30.3576,44581.0],["2008-01-28",30.6378,36.5225,30.2642,36.5225,156231.0],["2008-01-29",37.1763,38.2972,33.0664,35.6818,114673.0],["2008-01-30",36.3357,37.8302,34.3741,36.0554,82048.0],["2008-01-31",35.1214,36.7093,35.028,35.6818,43859.0],["2008-02-01",36.6159,36.6159,32.973,34.2807,63680.0],["2008-02-04",34.0939,34.9345,32.6928,34.0005,36349.0],["2008-02-05",33.3466,33.44,32.2257,32.4125,30784.0],["2008-02-06",32.973,34.5609,32.3191,32.5059,36652.0],["2008-02-07",32.6928,33.6268,32.2257,32.5994,20146.0],["2008-02-08",32.5994,33.1598,30.7312,32.2257,47080.0],["2008-02-11",31.5719,33.7202,30.3576,32.5059,45585.0],["2008-02-12",33.0664,33.7203,31.3851,31.6653,42384.0],["2008-02-13",31.4785,32.8796,31.3851,32.6928,29769.0],["2008-02-14",32.7862,32.7862,31.1982,31.2916,34968.0],["2008-02-15",31.4785,31.7587,30.3576,30.451,40522.0],["2008-02-19",31.1048,31.8521,30.451,31.6653,41003.0],["2008-02-20",31.5719,32.4125,30.1708,32.2257,36160.0],["2008-02-21",32.8796,34.0005,31.1982,31.4785,84935.0],["2008-02-22",31.9455,32.6928,30.8246,31.3851,28169.0],["2008-02-25",32.1323,32.5994,30.8246,31.6653,33472.0],["2008-02-26",31.9455,32.973,30.2642,32.973,39277.0],["2008-02-27",33.3466,34.9346,33.1598,33.44,80071.0],["2008-02-28",33.5334,33.9071,33.1598,33.6268,41171.0],["2008-02-29",34.0939,34.0939,32.6928,32.7862,47373.0],["2008-03-03",33.5334,34.4675,32.7862,33.3466,68921.0],["2008-03-04",34.0939,34.0939,30.918,31.6653,64413.0],["2008-03-05",32.4125,32.973,31.4785,31.8521,43838.0],["2008-03-06",33.6268,33.6268,30.451,30.8246,64130.0],["2008-03-07",30.451,30.918,29.9839,30.1708,35407.0],["2008-03-10",30.3576,31.5719,29.4235,30.6378,99579.0],["2008-03-11",30.918,31.5719,29.4235,30.7312,58315.0],["2008-03-12",30.8246,31.3851,30.3576,30.5444,30700.0],["2008-03-13",30.8246,31.7587,30.6378,31.6653,50616.0],["2008-03-14",31.9455,31.9455,28.863,28.9564,75134.0],["2008-03-17",28.1158,29.6103,27.1817,28.3026,80709.0],["2008-03-18",27.6487,28.2092,26.1542,26.8081,102278.0],["2008-03-19",26.2476,26.9949,23.4454,23.4454,123899.0],["2008-03-20",22.5113,23.5388,20.6431,22.6981,173197.0],["2008-03-24",23.1652,24.8465,22.6047,23.0718,75291.0],["2008-03-25",24.0992,24.9399,23.352,24.8465,65720.0],["2008-03-26",25.6872,25.9674,24.2861,24.7531,59120.0],["2008-03-27",25.6872,25.874,23.5388,23.7256,34319.0],["2008-03-28",23.5388,24.1926,23.4454,23.7256,27719.0],["2008-03-31",24.0992,24.6597,23.0718,23.7256,38263.0],["2008-04-01",22.7915,22.7915,21.764,22.4179,66934.0],["2008-04-02",21.9509,23.819,21.9509,23.2586,48984.0],["2008-04-03",24.0058,24.0058,22.8849,23.0718,35240.0],["2008-04-04",23.352,24.5663,22.7915,24.3795,47624.0],["2008-04-07",24.3795,25.0333,23.352,23.6322,50271.0],["2008-04-08",24.3795,24.3795,22.7915,23.352,41850.0],["2008-04-09",23.352,23.5388,22.8849,23.4454,33336.0],["2008-04-10",23.7256,24.0992,23.1652,23.352,31328.0],["2008-04-11",23.352,23.4454,22.0443,22.6047,34811.0],["2008-04-14",22.5113,23.2586,21.5772,23.1652,59193.0],["2008-04-15",24.1926,24.1926,23.0718,23.4454,48524.0],["2008-04-16",23.352,24.3795,23.352,24.2861,53513.0],["2008-04-17",24.3795,24.3795,22.8849,23.4454,30355.0],["2008-04-18",22.8849,23.352,22.4179,23.2586,27154.0],["2008-04-21",23.352,24.0992,22.7261,23.9124,38012.0],["2008-04-22",23.9124,24.4729,23.0718,23.352,52101.0],["2008-04-23",23.352,23.352,22.5113,22.6047,32300.0],["2008-04-24",22.8849,22.8849,21.9509,22.1377,50198.0],["2008-04-25",21.8574,22.1377,21.3904,21.6706,23399.0],["2008-04-28",21.9509,22.2311,20.2695,20.3629,49277.0],["2008-04-29",20.9234,20.9234,18.3079,18.775,118909.0],["2008-04-30",18.6816,19.1486,18.4014,19.1486,58262.0],["2008-05-01",18.8684,19.1486,18.2145,18.3079,39194.0],["2008-05-02",18.4014,19.3354,18.3079,18.4948,33472.0],["2008-05-05",18.775,19.6157,18.1211,18.6816,43953.0],["2008-05-06",18.6816,21.6706,18.6816,21.1102,59214.0],["2008-05-07",20.5497,21.1102,18.4014,18.8684,63639.0],["2008-05-08",19.0552,19.8025,18.8684,19.7091,56589.0],["2008-05-09",20.1761,20.5497,18.9618,20.2695,49204.0],["2008-05-12",20.0827,20.2695,19.242,19.8959,32300.0],["2008-05-13",20.0827,20.0827,19.0552,19.9893,34361.0],["2008-05-14",19.9893,19.9893,19.1486,19.242,20742.0],["2008-05-15",19.8025,19.8025,19.0552,19.4288,34330.0],["2008-05-16",19.6157,19.9893,19.242,19.5223,45083.0],["2008-05-19",20.0827,20.1761,19.6157,20.0827,35941.0],["2008-05-20",20.7366,22.2311,19.8025,21.8574,64183.0],["2008-05-21",23.352,24.3608,22.9783,23.2586,128930.0],["2008-05-22",23.819,24.2861,22.7915,23.0718,56578.0],["2008-05-23",23.7256,23.7256,22.2311,22.2311,29947.0],["2008-05-27",22.6047,22.6047,20.4563,20.7366,41631.0],["2008-05-28",20.4563,21.3904,20.1761,21.1102,30334.0],["2008-05-29",20.7366,21.1102,20.0827,20.2695,25010.0],["2008-05-30",20.2695,20.6431,20.0827,20.1761,23598.0],["2008-06-02",20.2695,20.4563,19.3354,19.5223,34989.0],["2008-06-03",19.5223,19.8959,18.9618,19.0552,27112.0],["2008-06-04",19.9893,19.9893,18.8684,18.9618,24173.0],["2008-06-05",19.242,19.8025,18.8684,19.7091,38556.0],["2008-06-06",19.8025,20.5497,19.0552,19.3354,50919.0],["2008-06-09",19.6157,19.6157,18.775,18.775,43535.0],["2008-06-10",18.9618,18.9618,18.4014,18.4948,45449.0],["2008-06-11",18.4948,18.8684,17.8409,17.9343,35229.0],["2008-06-12",18.4014,18.4014,17.8409,18.0277,19341.0],["2008-06-13",18.1211,18.2612,17.1871,17.7475,39445.0],["2008-06-16",17.9343,18.4014,17.6541,18.0277,22050.0],["2008-06-17",18.4948,19.1486,17.8409,19.0552,37175.0],["2008-06-18",19.0552,19.3354,18.775,19.3354,24738.0],["2008-06-19",19.3354,19.5036,17.7475,18.2145,46254.0],["2008-06-20",18.2145,18.6816,18.0277,18.1211,44068.0],["2008-06-23",17.9343,18.1211,17.5607,18.1211,34079.0],["2008-06-24",18.1211,18.1211,17.5607,17.7475,14487.0],["2008-06-25",18.0277,18.1211,17.5607,18.0277,25533.0],["2008-06-26",18.4948,20.0827,17.7475,19.7091,65888.0],["2008-06-27",20.0827,22.2311,19.1486,21.2036,451945.0],["2008-06-30",21.8574,23.1652,21.4838,21.6706,69977.0],["2008-07-01",22.3245,22.8849,21.4838,21.764,33922.0],["2008-07-02",22.5113,22.5113,19.5223,19.5223,42562.0],["2008-07-03",19.8959,20.3629,18.9618,20.3629,22343.0],["2008-07-07",20.0827,20.0827,18.4948,19.242,41401.0],["2008-07-08",20.4563,20.4563,18.2145,18.8684,29863.0],["2008-07-09",18.3079,19.242,17.9343,18.6816,25596.0],["2008-07-10",18.8684,19.5223,18.2145,19.3354,29633.0],["2008-07-11",19.6157,19.8025,18.2145,18.6816,37290.0],["2008-07-14",18.6816,18.6816,18.2145,18.4014,25250.0],["2008-07-15",18.6816,18.9618,17.5607,18.0277,48796.0],["2008-07-16",17.7475,18.4014,16.4398,17.2805,66651.0],["2008-07-17",17.5607,18.775,17.0002,18.0277,32081.0],["2008-07-18",18.4948,18.5882,16.253,16.72,71797.0],["2008-07-21",17.0002,17.0002,16.0662,16.253,27740.0],["2008-07-22",16.4398,16.8134,16.1596,16.8134,18368.0],["2008-07-23",16.8134,16.8134,14.9453,15.0387,47363.0],["2008-07-24",15.0387,15.9728,13.9178,14.8519,69747.0],["2008-07-25",14.4782,15.2255,13.5441,14.0112,49957.0],["2008-07-28",14.198,14.198,13.6376,14.1046,32342.0],["2008-07-29",14.0112,14.198,12.7969,13.5441,30407.0],["2008-07-30",12.9837,13.6376,12.9837,13.5441,26443.0],["2008-07-31",13.731,14.198,12.9837,13.1705,29968.0],["2008-08-01",12.8903,13.1705,10.8353,12.3298,48608.0],["2008-08-04",13.4507,13.4507,11.8628,11.9562,43221.0],["2008-08-05",11.8628,12.6101,11.2089,11.9562,58241.0],["2008-08-06",12.4233,13.9178,11.9562,12.6101,80364.0],["2008-08-07",12.7969,13.4507,12.4232,12.4232,22541.0],["2008-08-08",12.6101,12.6101,11.0221,11.2089,90364.0],["2008-08-11",11.8628,11.8628,9.9012,10.4617,56463.0],["2008-08-12",10.5551,10.7419,9.4342,10.3683,55260.0],["2008-08-13",10.0881,10.7419,9.5276,9.7144,108324.0],["2008-08-14",10.1815,10.5551,9.621,10.4617,57195.0],["2008-08-15",10.3683,10.3683,9.621,10.0881,45553.0],["2008-08-18",10.3683,11.2089,9.5276,10.2749,78837.0],["2008-08-19",10.7419,11.3864,10.0881,11.0221,49612.0],["2008-08-20",12.2364,12.2364,11.2089,11.4892,63754.0],["2008-08-21",12.3298,12.5167,11.2089,11.676,76191.0],["2008-08-22",11.8628,11.8628,11.2089,11.676,23305.0],["2008-08-25",12.4233,12.4233,11.3024,11.9562,43242.0],["2008-08-26",12.2364,12.7035,11.5826,12.2364,26861.0],["2008-08-27",11.9562,12.3298,11.0221,11.1155,61275.0],["2008-08-28",11.5826,12.3298,11.5826,12.2364,50679.0],["2008-08-29",12.143,12.3298,11.7694,11.7694,27855.0],["2008-09-02",11.7694,11.8628,11.2089,11.8628,41662.0],["2008-09-03",11.9562,12.6101,11.1155,11.9562,45637.0],["2008-09-04",12.0496,12.0496,11.2089,11.3024,29926.0],["2008-09-05",11.3024,11.9562,10.0881,11.4892,53628.0],["2008-09-08",11.9562,11.9562,9.9012,9.9012,56390.0],["2008-09-09",9.8078,10.7419,9.2474,9.5276,79172.0],["2008-09-10",9.3408,10.2749,8.6869,9.3408,68764.0],["2008-09-11",9.3408,9.3408,8.6869,9.154,38712.0],["2008-09-12",9.3408,9.621,8.8738,9.154,54957.0],["2008-09-15",9.154,9.3408,8.5935,8.6869,41024.0],["2008-09-16",8.8737,9.7144,7.0056,8.6869,73994.0],["2008-09-17",8.9672,11.676,8.1265,10.0881,175529.0],["2008-09-18",11.2089,11.3958,10.0881,10.7419,134003.0],["2008-09-19",10.3683,14.9453,9.8078,14.9453,89799.0],["2008-09-22",12.6101,14.8519,11.2089,12.7969,143166.0],["2008-09-23",11.9562,12.7969,11.3024,12.2364,93722.0],["2008-09-24",12.3298,12.6101,11.3024,11.3024,56212.0],["2008-09-25",11.5826,11.9562,11.3024,11.676,46840.0],["2008-09-26",11.5826,12.8903,11.3958,12.0496,67561.0],["2008-09-29",12.6101,13.2639,10.2749,13.2639,80113.0],["2008-09-30",13.0771,13.0771,10.3683,12.3298,51965.0],["2008-10-01",12.143,12.143,10.8353,11.3958,52237.0],["2008-10-02",12.0496,12.0496,8.4161,9.3408,82592.0],["2008-10-03",9.5276,11.0221,8.9672,9.3408,48032.0],["2008-10-06",10.4617,10.4617,7.4726,8.5001,82268.0],["2008-10-07",9.2474,9.3408,7.6594,7.9397,46087.0],["2008-10-08",8.3133,8.3133,6.7254,8.1265,65365.0],["2008-10-09",8.4067,9.0139,7.4726,7.9397,35470.0],["2008-10-10",8.3133,8.3133,6.632,7.0056,83147.0],["2008-10-13",7.4726,7.6594,6.7254,7.3792,41265.0],["2008-10-14",7.9397,8.5935,7.4726,8.1265,37081.0],["2008-10-15",8.4067,8.4067,6.2116,6.2116,54978.0],["2008-10-16",6.632,7.0523,5.9781,5.9781,110583.0],["2008-10-17",6.1649,6.5386,5.7913,5.9781,94998.0],["2008-10-20",6.2583,6.3517,5.6979,5.9781,50449.0],["2008-10-21",5.8847,5.9781,5.4177,5.8847,54518.0],["2008-10-22",6.1649,6.1649,4.8572,4.8572,68994.0],["2008-10-23",4.8666,5.8847,4.0165,4.1099,108115.0],["2008-10-24",4.1099,5.8847,3.5495,4.6704,89517.0],["2008-10-27",4.9506,5.5111,4.577,4.6704,50836.0],["2008-10-28",4.4836,6.1649,4.4836,4.6704,41254.0],["2008-10-29",5.1374,5.6979,4.8572,5.4177,47509.0],["2008-10-30",6.0715,6.9122,5.9781,6.4451,44246.0],["2008-10-31",6.4451,7.0056,6.3424,6.5386,40407.0],["2008-11-03",6.8188,7.0056,6.632,6.8188,32656.0],["2008-11-04",7.099,7.8463,7.099,7.6594,50323.0],["2008-11-05",7.9397,7.9397,6.632,7.4726,57017.0],["2008-11-06",7.6594,10.0881,7.566,9.3408,65574.0],["2008-11-07",9.3408,10.9287,7.9397,8.3133,82069.0],["2008-11-10",9.2474,9.3408,7.6594,8.5001,35020.0],["2008-11-11",8.4067,9.0606,7.9397,8.5935,24330.0],["2008-11-12",8.7803,8.7803,7.2858,7.566,23744.0],["2008-11-13",7.2858,8.1265,7.1924,7.9397,32520.0],["2008-11-14",8.0331,8.1265,7.8463,7.8743,35480.0],["2008-11-17",8.1265,8.1265,7.3792,7.7529,19121.0],["2008-11-18",7.566,8.2199,7.1924,7.1924,22228.0],["2008-11-19",7.4726,7.8463,7.0149,7.4726,36077.0],["2008-11-20",7.8463,7.8463,7.099,7.4726,36600.0],["2008-11-21",7.4726,8.0331,7.1924,7.6594,32572.0],["2008-11-24",8.1265,9.154,7.9397,8.3133,58921.0],["2008-11-25",8.6869,9.0606,7.9397,8.2199,35815.0],["2008-11-26",8.4067,9.0606,8.2199,8.8738,31234.0],["2008-11-28",9.2474,9.2474,8.5001,8.8738,17311.0],["2008-12-01",8.5935,9.0045,8.4067,8.5935,34612.0],["2008-12-02",9.154,9.154,7.566,8.1265,22876.0],["2008-12-03",8.3133,8.3133,7.566,7.7529,27635.0],["2008-12-04",7.8463,8.2199,6.632,7.2858,43189.0],["2008-12-05",7.2858,7.3792,7.0056,7.099,22792.0],["2008-12-08",7.4726,9.2474,7.2952,7.3792,51045.0],["2008-12-09",7.566,7.6501,7.1924,7.1924,17228.0],["2008-12-10",7.566,7.6594,7.2858,7.3792,41233.0],["2008-12-11",7.6594,7.8463,7.4726,7.566,34026.0],["2008-12-12",8.0331,8.0331,7.1364,7.1924,51003.0],["2008-12-15",7.4726,8.1265,7.3792,7.3792,45355.0],["2008-12-16",8.0331,8.0331,7.3979,8.0331,52697.0],["2008-12-17",8.4067,10.5551,8.2199,9.5276,123857.0],["2008-12-18",9.3408,9.7144,8.5001,8.5935,50375.0],["2008-12-19",8.4067,8.6869,7.3792,7.9397,33367.0],["2008-12-22",8.0331,8.799,8.0331,8.3133,29351.0],["2008-12-23",7.9397,8.5001,7.9397,7.949,23472.0],["2008-12-24",7.9397,8.5001,7.4726,8.1265,28545.0],["2008-12-26",8.5001,9.0606,8.3133,8.5001,31003.0],["2008-12-29",9.3408,9.7144,8.6029,8.8738,50313.0],["2008-12-30",9.154,9.154,8.4067,9.0606,44058.0],["2008-12-31",8.6869,8.8737,8.4067,8.5001,38524.0],["2009-01-02",8.6869,8.8737,8.5001,8.5935,27824.0],["2009-01-05",8.9672,8.9672,8.4067,8.5935,27029.0],["2009-01-06",8.5001,9.154,8.5001,9.0512,44947.0],["2009-01-07",9.0606,9.2474,8.5001,8.5001,29644.0],["2009-01-08",8.6869,8.9672,8.6869,8.8738,16349.0],["2009-01-09",8.8737,9.621,8.6869,9.621,43660.0],["2009-01-12",9.3408,9.3408,8.8831,9.2474,37980.0],["2009-01-13",9.3408,9.7144,8.8738,9.0606,23441.0],["2009-01-14",9.0606,9.3408,8.6869,8.6869,31851.0],["2009-01-15",8.6869,9.2474,8.6869,9.154,25700.0],["2009-01-16",9.2474,10.6485,9.2474,10.5551,47907.0],["2009-01-20",10.5551,11.1155,10.5551,10.5551,39466.0],["2009-01-21",11.1155,11.1155,9.0606,9.9946,33775.0],["2009-01-22",10.6485,11.1155,9.8078,10.6485,28713.0],["2009-01-23",10.9287,12.8903,10.9287,11.676,98920.0],["2009-01-26",13.4507,13.6376,11.676,13.6376,92989.0],["2009-01-27",13.3573,14.3848,12.7035,14.1046,95196.0],["2009-01-28",14.7584,14.9453,13.5441,14.4876,97644.0],["2009-01-29",14.3848,17.5607,14.3848,17.1871,119213.0],["2009-01-30",18.1211,18.6816,15.9728,18.4948,175707.0],["2009-02-02",18.2145,18.5882,16.3464,16.6266,96933.0],["2009-02-03",17.2805,17.6541,16.3464,16.72,55626.0],["2009-02-04",16.4398,18.1211,16.4398,17.1871,60825.0],["2009-02-05",18.2145,18.5882,17.3739,17.542,50250.0],["2009-02-06",16.9068,17.9343,16.8134,17.6541,48921.0],["2009-02-09",17.0002,18.0277,16.3464,16.8134,55292.0],["2009-02-10",17.7475,17.8409,15.2255,17.0002,90761.0],["2009-02-11",17.0936,19.1486,17.0936,18.775,126503.0],["2009-02-12",18.9618,19.0739,17.1871,18.2145,71505.0],["2009-02-13",18.4948,21.9509,17.4673,20.1761,99454.0],["2009-02-17",23.6322,24.9399,22.0443,22.9783,205581.0],["2009-02-18",23.6322,25.5004,23.352,25.4069,142570.0],["2009-02-19",26.2476,27.929,18.2145,22.2311,398882.0],["2009-02-20",25.0333,25.1267,21.0168,22.4179,215612.0],["2009-02-23",22.1377,23.352,18.6816,21.4838,133480.0],["2009-02-24",20.4563,21.297,17.3739,17.6541,225246.0],["2009-02-25",18.2145,20.5497,17.7475,18.5882,147915.0],["2009-02-26",17.7475,19.7091,17.5607,19.242,107707.0],["2009-02-27",19.242,20.7366,18.9618,19.8959,88816.0],["2009-03-02",20.4563,21.9509,17.7475,18.775,88345.0],["2009-03-03",19.3354,19.3354,17.3739,18.3079,72394.0],["2009-03-04",19.1486,19.1486,17.4673,17.7475,65867.0],["2009-03-05",17.5607,19.8025,17.5607,19.1486,83178.0],["2009-03-06",20.0827,20.3629,17.6541,18.9618,65187.0],["2009-03-09",19.3354,19.3354,17.8409,17.8409,37374.0],["2009-03-10",17.7475,18.2145,15.4123,16.1596,122905.0],["2009-03-11",16.8134,17.8409,15.7859,17.6541,72184.0],["2009-03-12",18.3079,18.6816,17.3739,18.4014,41035.0],["2009-03-13",18.2145,18.9618,17.4673,17.4673,29612.0],["2009-03-16",17.2805,17.6541,16.1596,16.4398,45815.0],["2009-03-17",16.1596,16.3464,15.4123,16.253,41463.0],["2009-03-18",15.4123,18.6816,15.2255,18.6816,115342.0],["2009-03-19",19.6157,22.3245,19.4288,21.4838,162266.0],["2009-03-20",22.4179,22.6981,21.0168,21.8574,86337.0],["2009-03-23",22.3245,22.3245,19.9893,21.0168,72791.0],["2009-03-24",20.6431,20.83,19.242,19.9893,51976.0],["2009-03-25",19.7091,21.4838,19.7091,21.2036,53911.0],["2009-03-26",22.6047,22.6047,21.0168,21.9509,52708.0],["2009-03-27",21.8575,21.8575,20.7366,21.297,36809.0],["2009-03-30",20.4563,21.297,18.308,19.4288,73597.0],["2009-03-31",18.9618,20.4563,18.8684,19.0552,40689.0],["2009-04-01",19.6157,21.4838,19.3354,21.1195,80490.0],["2009-04-02",19.4288,20.7366,19.4288,19.9893,68712.0],["2009-04-03",19.9893,20.4563,18.5882,18.775,87927.0],["2009-04-06",19.242,19.242,17.0936,18.5882,68649.0],["2009-04-07",18.3079,19.5223,18.3079,18.6816,33169.0],["2009-04-08",18.6816,19.1486,17.7475,18.775,30962.0],["2009-04-09",18.775,19.5223,18.3079,19.5223,38660.0],["2009-04-13",18.8684,20.2695,18.8684,19.6157,65877.0],["2009-04-14",19.6157,19.8025,18.6816,18.9618,30930.0],["2009-04-15",19.1486,19.7091,18.9618,19.6157,32269.0],["2009-04-16",19.6157,19.8959,18.8684,19.1486,45417.0],["2009-04-17",18.4948,19.4288,18.0277,18.2145,74799.0],["2009-04-20",18.5882,19.4288,17.9343,18.3079,69538.0],["2009-04-21",18.4948,18.9618,17.7475,18.0277,16788.0],["2009-04-22",18.0277,18.8684,17.6074,18.4948,20115.0],["2009-04-23",18.6816,19.4288,18.4948,18.775,38639.0],["2009-04-24",19.6157,20.1761,19.242,20.0827,41997.0],["2009-04-27",18.9618,20.9234,18.775,19.7091,46003.0],["2009-04-28",18.775,19.8025,18.6816,19.5223,36443.0],["2009-04-29",19.5223,19.5223,18.5882,18.8684,45260.0],["2009-04-30",18.6816,18.775,18.1211,18.5882,45993.0],["2009-05-01",18.5882,18.8684,18.4014,18.6816,29058.0],["2009-05-04",18.775,19.4288,18.6816,19.242,42405.0],["2009-05-05",19.3354,19.8025,18.308,19.4288,46212.0],["2009-05-06",19.1486,19.5223,18.6816,19.5223,35114.0],["2009-05-07",18.6816,21.2036,18.6816,20.9234,95134.0],["2009-05-08",20.1761,21.297,20.0827,20.4563,49528.0],["2009-05-11",19.8025,20.3629,19.242,19.5223,36589.0],["2009-05-12",20.1761,22.4179,19.5223,20.2695,202872.0],["2009-05-13",19.242,19.8025,17.5607,18.1211,416841.0],["2009-05-14",17.5607,18.8684,17.5607,18.6816,150886.0],["2009-05-15",18.5882,18.8684,17.9343,18.4948,63178.0],["2009-05-18",17.9343,18.775,17.7475,18.5882,63273.0],["2009-05-19",18.8684,18.9618,18.4948,18.6816,83806.0],["2009-05-20",18.8684,20.6431,18.775,20.5497,162486.0],["2009-05-21",20.5497,20.5497,18.6816,20.2695,147444.0],["2009-05-22",20.4563,20.5497,18.9618,19.8025,113700.0],["2009-05-26",18.775,19.9893,18.775,19.6157,68325.0],["2009-05-27",19.6157,19.8959,19.1486,19.242,58942.0],["2009-05-28",19.3354,20.83,19.3354,20.5497,161408.0],["2009-05-29",21.1102,21.6706,20.1761,21.1102,133857.0],["2009-06-01",21.764,23.1652,21.1102,22.6047,283633.0],["2009-06-02",23.2586,25.6872,21.297,25.0333,340891.0],["2009-06-03",24.8465,24.8465,21.8574,23.1652,194765.0],["2009-06-04",23.7256,24.7531,22.4179,24.7531,122110.0],["2009-06-05",23.352,23.819,21.764,22.7915,118637.0],["2009-06-08",22.0443,22.9783,20.7366,22.9783,82017.0],["2009-06-09",23.2586,23.352,22.4179,23.1652,38765.0],["2009-06-10",23.819,23.8751,22.8849,23.4454,50145.0],["2009-06-11",23.4454,25.5004,23.0718,24.9399,133919.0],["2009-06-12",24.3795,24.3795,22.9783,24.1926,74287.0],["2009-06-15",24.1926,24.1926,21.1102,22.0443,121462.0],["2009-06-16",22.2311,22.8849,21.1102,21.8574,72143.0],["2009-06-17",21.3904,22.4179,21.0168,21.6706,75354.0],["2009-06-18",22.3245,22.3245,20.2695,20.4563,97749.0],["2009-06-19",20.2695,22.3245,20.2695,22.3245,121022.0],["2009-06-22",21.9509,21.9509,19.3354,20.1761,139892.0],["2009-06-23",19.8025,20.83,18.5882,19.9893,111232.0],["2009-06-24",21.1102,22.2311,20.1761,21.1102,108292.0],["2009-06-25",21.1102,22.3245,21.1102,22.1377,123418.0],["2009-06-26",22.5113,24.4729,22.1377,24.4729,1208894.0],["2009-06-29",24.0058,24.4729,22.9783,23.0718,171774.0],["2009-06-30",23.4454,24.6597,22.1377,24.6597,139170.0],["2009-07-01",24.5663,26.1542,24.4729,25.874,189588.0],["2009-07-02",25.407,26.1542,23.819,24.4729,109548.0],["2009-07-06",24.4729,25.2668,22.6981,24.6597,101253.0],["2009-07-07",24.6597,26.9015,23.819,25.5938,176753.0],["2009-07-08",25.5938,26.341,21.4838,23.2586,163124.0],["2009-07-09",23.5388,24.6597,23.0718,23.0718,87446.0],["2009-07-10",22.9783,23.6322,22.5113,23.2586,49298.0],["2009-07-13",23.2586,24.2861,21.9509,24.2861,67383.0],["2009-07-14",24.2861,25.9674,24.2861,24.6597,66986.0],["2009-07-15",25.1267,25.9674,25.1267,25.4069,87738.0],["2009-07-16",24.8465,25.6872,24.7531,25.5004,42719.0],["2009-07-17",25.3135,26.0608,24.8465,25.5938,89423.0],["2009-07-20",26.341,28.4894,26.341,28.396,264272.0],["2009-07-21",29.3301,29.3301,26.4344,28.1158,142852.0],["2009-07-22",28.0224,29.1433,27.0883,28.7696,114715.0],["2009-07-23",28.9564,29.3301,28.396,28.9564,105458.0],["2009-07-24",28.5828,29.4235,27.929,28.0224,61829.0],["2009-07-27",29.2367,29.2367,27.0883,27.7421,68231.0],["2009-07-28",26.6213,27.4619,25.7806,26.9949,96190.0],["2009-07-29",26.9949,26.9949,25.874,26.341,49852.0],["2009-07-30",26.5278,27.3685,26.1542,26.341,53147.0],["2009-07-31",25.874,28.5828,25.874,27.6487,75678.0],["2009-08-03",29.0499,29.3301,28.0224,28.396,58827.0],["2009-08-04",28.4894,29.7037,28.1158,28.5828,105562.0],["2009-08-05",28.0224,29.4235,27.8356,29.4235,77550.0],["2009-08-06",29.4235,29.9839,28.0224,28.1158,64015.0],["2009-08-07",28.0224,29.3301,27.3685,27.3685,62844.0],["2009-08-10",27.0883,27.929,26.1542,27.5553,63911.0],["2009-08-11",27.4619,27.7421,26.2476,26.6213,46034.0],["2009-08-12",26.341,28.0224,26.2476,27.4619,54308.0],["2009-08-13",27.6487,28.5828,27.6487,27.929,59946.0],["2009-08-14",28.0224,28.396,26.6213,26.9949,53754.0],["2009-08-17",25.2201,25.9674,24.2861,25.1267,89695.0],["2009-08-18",25.1267,26.1542,25.1267,25.9674,51076.0],["2009-08-19",25.6872,27.2751,25.6872,26.9949,50501.0],["2009-08-20",26.2476,27.0883,25.6872,26.7147,42353.0],["2009-08-21",27.0883,27.6487,26.9015,27.2751,81870.0],["2009-08-24",27.5553,27.929,25.9674,26.1542,59591.0],["2009-08-25",26.2476,27.0883,26.2476,26.6213,58304.0],["2009-08-26",26.6213,26.9015,25.6872,26.6213,42760.0],["2009-08-27",26.1542,28.0224,26.1542,27.8356,72164.0],["2009-08-28",27.5553,28.6762,27.0883,27.0883,82843.0],["2009-08-31",27.4619,27.4619,26.0608,26.0608,91284.0],["2009-09-01",26.0608,26.2476,24.4729,24.6597,112089.0],["2009-09-02",26.8081,27.5553,24.8465,27.5553,138354.0],["2009-09-03",28.4894,29.1433,27.0883,28.6762,190236.0],["2009-09-04",28.0224,32.1323,28.0224,30.7312,246898.0],["2009-09-08",32.2257,32.973,30.2642,30.5444,181199.0],["2009-09-09",31.0114,31.1048,29.3301,29.7037,100186.0],["2009-09-10",29.2367,30.7312,29.2367,30.3576,97707.0],["2009-09-11",31.1982,31.5719,30.451,30.451,95071.0],["2009-09-14",29.8905,30.6378,29.1433,30.6378,66515.0],["2009-09-15",30.8246,32.3191,30.2642,31.4785,109725.0],["2009-09-16",32.5994,32.6928,30.7312,31.1982,146879.0],["2009-09-17",30.3576,31.7587,29.1433,29.8905,192590.0],["2009-09-18",29.6103,30.3576,28.4894,30.1708,282514.0],["2009-09-21",28.9564,29.4235,27.3685,28.396,149965.0],["2009-09-22",29.9839,29.9839,28.396,28.863,100374.0],["2009-09-23",28.9564,28.9564,27.1817,27.1817,116368.0],["2009-09-24",28.0224,28.0224,25.6872,26.341,163678.0],["2009-09-25",26.1542,26.4344,24.7531,26.0608,146775.0],["2009-09-28",26.341,26.9015,25.6872,25.7806,95625.0],["2009-09-29",26.9949,26.9949,25.874,26.5278,84883.0],["2009-09-30",27.5553,27.5553,26.6213,26.9949,135196.0],["2009-10-01",26.9015,27.0883,24.9399,25.6872,137497.0],["2009-10-02",24.8465,25.6872,24.4729,24.8465,124192.0],["2009-10-05",24.9399,25.7806,24.8465,25.5004,120384.0],["2009-10-06",27.3685,28.1158,26.2476,26.9949,247086.0],["2009-10-07",26.9949,27.929,26.9949,27.5553,87738.0],["2009-10-08",28.0224,28.7696,26.9949,28.2092,157277.0],["2009-10-09",28.1158,30.2642,27.7421,29.6103,212411.0],["2009-10-12",29.8905,30.2642,29.1433,29.3301,70438.0],["2009-10-13",30.8246,32.4125,30.3576,32.4125,332523.0],["2009-10-14",32.8796,32.8796,31.7587,32.1323,145227.0],["2009-10-15",31.2916,31.2916,30.1708,31.0114,131597.0],["2009-10-16",30.451,31.1048,30.0773,30.5444,68000.0],["2009-10-19",30.0773,31.4785,29.9839,31.4785,62394.0],["2009-10-20",30.7312,31.4785,28.863,28.863,132769.0],["2009-10-21",30.2642,30.451,28.4894,28.4894,141356.0],["2009-10-22",28.3026,28.7696,27.5553,28.0224,133491.0],["2009-10-23",28.3026,29.1993,27.0883,27.0883,82310.0],["2009-10-26",27.1817,27.6487,25.0333,25.1267,157318.0],["2009-10-27",24.9399,26.8081,24.5663,25.3135,112937.0],["2009-10-28",24.5663,25.5938,23.7256,23.9124,139348.0],["2009-10-29",25.0987,26.9015,24.7531,26.341,99119.0],["2009-10-30",26.1542,26.2476,24.7531,25.2201,107518.0],["2009-11-02",25.5004,26.341,24.0992,24.9399,85333.0],["2009-11-03",24.9399,27.8356,24.7531,27.7421,173270.0],["2009-11-04",28.9564,29.6103,26.5278,26.9015,134150.0],["2009-11-05",27.0883,28.0224,26.2476,27.7421,103282.0],["2009-11-06",28.4894,28.4894,26.341,27.3685,93481.0],["2009-11-09",28.1158,28.396,26.4344,26.6213,159243.0],["2009-11-10",25.6872,27.0883,25.5004,25.874,86023.0],["2009-11-11",26.0608,27.1817,25.3135,25.9674,103659.0],["2009-11-12",26.1542,26.4344,25.0333,25.3135,102466.0],["2009-11-13",25.4069,26.1542,25.2201,25.9674,66777.0],["2009-11-16",26.9015,27.2751,26.1542,27.2751,126189.0],["2009-11-17",26.2476,27.5553,26.2476,27.3685,116964.0],["2009-11-18",27.5553,28.863,27.1817,27.7421,164850.0],["2009-11-19",27.8356,28.4894,25.7806,27.0883,104558.0],["2009-11-20",27.2751,27.2751,26.1542,26.9949,89946.0],["2009-11-23",27.5553,28.396,26.6213,26.9949,136649.0],["2009-11-24",26.9949,27.4619,26.341,26.8081,61819.0],["2009-11-25",26.9015,27.929,26.9015,27.8356,97665.0],["2009-11-27",25.7806,27.1817,25.7806,26.2476,78785.0],["2009-11-30",26.341,26.9015,26.2476,26.5278,94820.0],["2009-12-01",26.9015,27.1817,26.2476,27.0883,230538.0],["2009-12-02",27.5553,28.9565,27.0883,28.863,229356.0],["2009-12-03",28.9564,28.9564,27.4619,27.5553,152946.0],["2009-12-04",27.1817,27.4619,25.5004,26.2476,166105.0],["2009-12-07",25.5004,26.1542,24.7531,25.2201,134108.0],["2009-12-08",25.5004,25.5938,24.5663,24.5663,90448.0],["2009-12-09",24.7531,26.1542,24.5663,25.6872,89318.0],["2009-12-10",25.6872,26.0608,24.7531,24.8465,77822.0],["2009-12-11",24.8465,25.1267,23.819,24.0992,127298.0],["2009-12-14",23.7256,25.3135,23.0718,23.4454,148009.0],["2009-12-15",23.352,23.9124,22.7915,22.7915,107267.0],["2009-12-16",23.2586,23.4454,22.7915,22.9783,67582.0],["2009-12-17",22.6047,22.9783,20.9234,21.0168,155812.0],["2009-12-18",20.2695,22.0443,20.2695,21.5772,166377.0],["2009-12-21",21.9509,22.7915,21.1102,21.1102,115186.0],["2009-12-22",21.1102,21.4838,20.7366,21.4838,90364.0],["2009-12-23",21.3904,24.1926,21.3904,23.9124,123114.0],["2009-12-24",24.2861,24.3795,23.4454,24.0058,37405.0],["2009-12-28",23.7256,24.2861,22.6047,23.2586,54131.0],["2009-12-29",23.5388,23.6322,22.4179,22.5113,45250.0],["2009-12-30",21.9509,22.8849,21.4838,22.5113,52279.0],["2009-12-31",22.8849,23.2586,22.5113,23.1652,64747.0],["2010-01-04",24.2861,24.4729,23.819,24.1926,80563.0],["2010-01-05",24.6597,24.7531,23.4454,23.819,68576.0],["2010-01-06",24.0992,24.6597,23.7256,24.0058,80688.0],["2010-01-07",24.1926,24.1926,23.1185,23.819,65542.0],["2010-01-08",24.3795,24.6597,23.819,24.5663,70731.0],["2010-01-11",24.8465,25.5004,24.6597,24.8465,77571.0],["2010-01-12",25.1267,25.3135,23.7256,24.0058,77247.0],["2010-01-13",24.5663,24.5663,23.819,24.1926,65804.0],["2010-01-14",24.2861,24.8465,23.9124,24.5663,55041.0],["2010-01-15",24.9399,25.1267,23.5481,23.819,102843.0],["2010-01-19",23.5388,24.3795,23.5388,24.1926,66337.0],["2010-01-20",24.0992,24.0992,22.6981,23.1652,109935.0],["2010-01-21",23.2586,23.5388,21.764,21.9509,103313.0],["2010-01-22",21.6706,22.6981,21.5772,22.1377,76975.0],["2010-01-25",22.2311,22.7915,21.764,22.1377,42614.0],["2010-01-26",21.6706,22.5113,21.5772,21.764,69915.0],["2010-01-27",21.6706,21.9509,21.1102,21.4838,64632.0],["2010-01-28",22.4179,22.4179,21.2036,21.6706,69005.0],["2010-01-29",21.6706,22.1377,20.6431,20.83,88188.0],["2010-02-01",21.8574,22.8849,21.0168,22.5113,110625.0],["2010-02-02",22.5113,22.9783,21.9509,21.9509,59183.0],["2010-02-03",21.9509,22.0443,21.2036,21.297,63952.0],["2010-02-04",21.297,21.297,19.7091,19.8959,102539.0],["2010-02-05",19.8959,20.9234,18.8684,20.6431,122392.0],["2010-02-08",20.5497,20.9234,20.0827,20.2695,61034.0],["2010-02-09",20.4563,21.6706,20.4563,21.2036,91410.0],["2010-02-10",20.6431,21.4838,20.6431,21.3904,66180.0],["2010-02-11",22.4179,22.9783,21.6706,22.8849,114359.0],["2010-02-12",21.6706,23.352,20.1761,23.1652,73816.0],["2010-02-16",23.6322,24.4729,23.5388,24.0058,80584.0],["2010-02-17",23.5388,24.3795,22.8849,23.4454,69046.0],["2010-02-18",23.819,24.4729,23.352,24.4729,78670.0],["2010-02-19",24.3795,24.9399,23.7256,24.8465,88345.0],["2010-02-22",25.874,25.874,24.2861,24.8465,70145.0],["2010-02-23",25.1267,25.1267,24.1926,24.3795,83973.0],["2010-02-24",24.3795,24.4729,23.9124,24.0992,44696.0],["2010-02-25",24.0058,25.5004,23.1652,25.5004,73021.0],["2010-02-26",25.7806,25.7806,24.7531,25.1267,73785.0],["2010-03-01",25.5004,26.0608,25.3135,25.7806,52237.0],["2010-03-02",26.2476,26.4344,25.7806,26.2476,82592.0],["2010-03-03",26.6213,26.6213,26.1542,26.2476,58210.0],["2010-03-04",25.3135,26.0608,24.4729,25.6872,64559.0],["2010-03-05",25.5938,26.1542,25.2201,25.7806,70103.0],["2010-03-08",25.5938,27.0883,25.2201,26.9949,96190.0],["2010-03-09",26.9015,27.6487,26.4344,27.4619,133574.0],["2010-03-10",27.8356,27.8356,26.6213,26.7147,73680.0],["2010-03-11",26.9015,27.3685,25.7806,27.1817,68482.0],["2010-03-12",27.7421,27.7421,26.341,26.9015,66651.0],["2010-03-15",27.5553,27.5553,26.7147,26.7147,51840.0],["2010-03-16",26.9015,27.3685,26.8081,26.9949,51808.0],["2010-03-17",27.0883,27.0883,26.8081,26.9015,42645.0],["2010-03-18",26.9949,27.0883,26.2476,26.4344,50239.0],["2010-03-19",25.5004,27.1817,25.4069,25.5004,105928.0],["2010-03-22",25.2201,25.9674,24.3795,25.9674,47771.0],["2010-03-23",24.3328,26.0608,24.3328,25.7806,60898.0],["2010-03-24",25.5004,26.6213,24.9399,25.4069,47666.0],["2010-03-25",25.5938,25.6872,24.1926,24.1926,48513.0],["2010-03-26",24.6597,25.1267,24.3795,24.9399,45951.0],["2010-03-29",25.2201,26.341,24.8465,25.5938,30920.0],["2010-03-30",25.5004,25.8273,25.3135,25.4069,28681.0],["2010-03-31",25.3135,25.7806,25.1267,25.2201,43566.0],["2010-04-01",25.5004,27.5553,25.407,26.4344,102989.0],["2010-04-05",26.9015,27.5553,26.8081,27.0883,75866.0],["2010-04-06",26.6213,28.2092,26.6213,27.6487,148501.0],["2010-04-07",27.929,29.4235,27.6487,29.1433,164599.0],["2010-04-08",29.4235,29.6103,28.6762,29.1433,94119.0],["2010-04-09",29.0499,29.7037,28.9564,29.3301,64172.0],["2010-04-12",29.6103,30.3576,28.7696,28.7696,114767.0],["2010-04-13",29.2367,29.8905,28.4894,29.0499,86075.0],["2010-04-14",29.7037,30.451,29.3301,30.3576,97383.0],["2010-04-15",30.1708,30.3576,29.7037,29.9839,56128.0],["2010-04-16",29.7971,29.7971,28.4894,28.7696,120740.0],["2010-04-19",28.396,29.0499,27.929,28.2092,204545.0],["2010-04-20",28.3026,29.4235,28.3026,28.6762,83837.0],["2010-04-21",28.4894,29.4235,28.4894,29.0499,58618.0],["2010-04-22",28.5828,29.1433,28.4894,29.1433,19790.0],["2010-04-23",29.4235,29.8905,28.5828,29.8905,60835.0],["2010-04-26",30.2642,30.7312,29.6103,29.7971,83942.0],["2010-04-27",29.4702,30.1708,29.3768,29.7037,104412.0],["2010-04-28",30.1708,30.8246,29.4235,30.6378,120259.0],["2010-04-29",30.8246,31.5719,30.5444,31.4785,95803.0],["2010-04-30",31.6653,32.6928,31.1982,31.8521,115824.0],["2010-05-03",32.2257,34.0939,32.151,33.9071,123438.0],["2010-05-04",33.9071,34.2807,31.1982,32.4125,194023.0],["2010-05-05",31.3851,33.6268,30.918,32.973,127047.0],["2010-05-06",33.1598,34.0939,31.7587,32.7862,148804.0],["2010-05-07",31.9455,33.1598,30.451,30.5444,153856.0],["2010-05-10",31.6653,34.3741,30.918,34.0939,121838.0],["2010-05-11",34.9346,37.1763,34.6543,37.0829,255276.0],["2010-05-12",37.4566,40.2588,37.0829,38.9511,320955.0],["2010-05-13",39.1379,39.7918,36.5225,37.0829,157350.0],["2010-05-14",39.4181,39.4181,35.5884,38.4841,171439.0],["2010-05-17",38.7643,38.7643,37.4566,37.8302,109119.0],["2010-05-18",37.8302,39.1379,37.1763,37.1763,151367.0],["2010-05-19",36.5225,37.1763,32.8796,34.9346,264230.0],["2010-05-20",34.1873,35.028,32.8796,33.0664,170958.0],["2010-05-21",32.2257,33.9071,30.451,32.6928,172255.0],["2010-05-24",33.6268,35.1214,33.44,33.8137,89015.0],["2010-05-25",32.1323,36.3357,31.9455,36.1489,207505.0],["2010-05-26",37.3632,38.9511,36.8961,36.9895,237296.0],["2010-05-27",37.7368,38.1104,36.6159,37.1763,145331.0],["2010-05-28",37.3632,38.017,36.6159,36.8961,71933.0],["2010-06-01",36.9895,37.9236,36.0554,36.0554,135656.0],["2010-06-02",36.0554,37.6434,35.495,37.6434,73597.0],["2010-06-03",37.7368,37.8302,36.3357,37.2697,92874.0],["2010-06-04",36.5225,36.8961,34.8598,35.1214,190414.0],["2010-06-07",34.2807,37.2698,34.2807,36.5225,133281.0],["2010-06-08",37.2697,38.4841,36.8027,37.6434,135112.0],["2010-06-09",37.7368,38.6709,35.962,36.1489,100039.0],["2010-06-10",36.3357,37.7368,35.8686,37.4566,105761.0],["2010-06-11",37.7368,39.3247,37.6434,39.3247,148009.0],["2010-06-14",39.6984,40.6324,38.9511,39.6984,175205.0],["2010-06-15",39.4181,41.7533,39.4181,41.7533,141011.0],["2010-06-16",41.4731,42.0336,41.0061,41.1929,122413.0],["2010-06-17",42.0336,44.3688,41.9401,43.8083,211857.0],["2010-06-18",44.8358,45.7699,43.9017,45.0226,332523.0],["2010-06-21",45.0226,45.7699,42.2204,42.3138,205047.0],["2010-06-22",42.3138,45.4897,42.3138,43.6215,189462.0],["2010-06-23",43.6215,45.3028,42.3698,45.3028,119171.0],["2010-06-24",45.4897,48.1051,45.2094,47.5446,244722.0],["2010-06-25",48.2919,49.9732,47.7314,49.3194,489120.0],["2010-06-28",49.226,50.8139,47.638,48.4787,230329.0],["2010-06-29",48.8523,48.8523,45.3028,46.3303,225225.0],["2010-06-30",45.8633,48.1051,45.8633,46.7974,123616.0],["2010-07-01",46.7039,46.7974,42.9676,44.8358,189954.0],["2010-07-02",45.5831,45.9567,42.9676,43.2479,140070.0],["2010-07-06",43.4347,44.4622,40.8193,41.8467,234126.0],["2010-07-07",41.3797,44.649,39.9786,44.4622,130426.0],["2010-07-08",44.7424,45.7699,42.8742,44.7424,155247.0],["2010-07-09",45.7699,46.3303,45.116,45.7699,110280.0],["2010-07-12",45.6765,45.9567,43.1544,43.4347,126116.0],["2010-07-13",44.1819,45.5831,43.8083,44.5556,102738.0],["2010-07-14",44.7424,45.116,43.4347,44.2753,66201.0],["2010-07-15",43.9017,45.116,43.4347,44.7424,86776.0],["2010-07-16",43.5281,43.9017,42.5006,42.5006,96222.0],["2010-07-19",42.4072,42.4072,39.6984,40.6324,141472.0],["2010-07-20",40.6324,42.9676,39.6984,42.8742,85113.0],["2010-07-21",43.061,44.0885,41.5665,41.5665,80092.0],["2010-07-22",42.4072,43.9017,42.127,43.5281,100939.0],["2010-07-23",43.9017,45.0226,42.127,44.8358,88847.0],["2010-07-26",44.9292,45.116,44.3688,44.4622,60574.0],["2010-07-27",44.3688,44.4622,41.3797,42.8742,143689.0],["2010-07-28",43.1545,43.6215,41.9402,42.9676,75291.0],["2010-07-29",42.5006,44.4622,41.3797,44.1819,97749.0],["2010-07-30",44.5556,46.4704,43.8083,46.2369,142570.0],["2010-08-02",47.3578,47.4512,45.3028,45.5831,124233.0],["2010-08-03",45.7699,47.171,45.7699,47.0776,80249.0],["2010-08-04",47.638,48.1051,46.5171,47.5446,102539.0],["2010-08-05",47.638,48.0584,45.3028,46.6105,68701.0],["2010-08-06",46.3303,47.0776,45.4896,46.0501,113125.0],["2010-08-09",46.8908,46.8908,45.6765,45.7699,65846.0],["2010-08-10",45.5831,46.4237,44.3688,45.4896,90353.0],["2010-08-11",44.4622,45.2094,43.5281,43.5281,103868.0],["2010-08-12",44.0885,45.2094,43.9017,44.649,54266.0],["2010-08-13",44.5556,45.2094,43.5281,43.5281,108920.0],["2010-08-16",43.9951,45.0226,43.9951,45.0226,70312.0],["2010-08-17",45.4896,46.4237,45.0226,46.3303,84140.0],["2010-08-18",46.3303,48.0117,45.5831,47.8248,142863.0],["2010-08-19",48.4787,48.5721,45.8633,46.6105,129945.0],["2010-08-20",45.5831,46.3303,44.649,45.8633,73701.0],["2010-08-23",46.0501,46.4237,45.0226,45.116,57164.0],["2010-08-24",43.5281,46.0501,43.5281,44.3688,69873.0],["2010-08-25",45.7699,45.8446,44.3688,45.3962,92791.0],["2010-08-26",45.6765,46.6105,45.3028,45.3962,75354.0],["2010-08-27",46.1435,47.638,45.5831,47.638,110280.0],["2010-08-30",47.4512,47.7314,46.1435,46.1435,71212.0],["2010-08-31",46.7974,48.7589,46.4237,48.2919,185362.0],["2010-09-01",49.0391,49.4128,47.9183,49.226,112727.0],["2010-09-02",49.5062,49.7864,48.2919,48.5721,120531.0],["2010-09-03",48.3853,48.3853,46.7039,47.4512,135373.0],["2010-09-07",47.5446,48.7589,47.171,48.2919,102989.0],["2010-09-08",48.2919,49.3194,46.704,46.704,115698.0],["2010-09-09",47.5446,47.5446,45.5831,45.6765,102571.0],["2010-09-10",45.9567,47.5446,45.7699,47.5446,87979.0],["2010-09-13",48.3853,48.3853,47.2644,47.4512,91807.0],["2010-09-14",48.1051,49.1326,47.8248,49.1326,152475.0],["2010-09-15",48.8523,49.3194,48.1985,48.2919,90322.0],["2010-09-16",49.4128,50.8139,48.5721,50.3469,276374.0],["2010-09-17",51.2809,51.5612,49.0391,49.0391,250444.0],["2010-09-20",49.9732,50.6271,48.3853,50.3469,141200.0],["2010-09-21",49.5996,49.8798,47.5446,49.226,212725.0],["2010-09-22",50.6271,50.6271,47.4512,48.4787,208656.0],["2010-09-23",47.9183,48.5721,46.2369,46.5171,158804.0],["2010-09-24",47.5446,47.7314,46.3303,46.6105,133208.0],["2010-09-27",46.7974,47.4512,45.9567,46.1435,121598.0],["2010-09-28",46.7039,47.7314,43.4347,47.638,214723.0],["2010-09-29",47.638,48.4787,47.171,47.9183,94757.0],["2010-09-30",48.2919,48.2919,46.1435,46.4237,142486.0],["2010-10-01",47.171,47.638,45.9567,46.5171,90489.0],["2010-10-04",46.1435,46.6946,44.649,46.0501,141388.0],["2010-10-05",47.3578,48.4787,46.7974,48.2919,177569.0],["2010-10-06",48.2919,49.226,47.9183,48.7589,135352.0],["2010-10-07",49.5062,49.5062,46.7039,47.171,134819.0],["2010-10-08",47.8248,48.4787,47.2644,47.8248,82477.0],["2010-10-11",48.1051,48.5721,47.171,48.5721,76661.0],["2010-10-12",48.2919,49.0391,47.7314,48.3853,92864.0],["2010-10-13",48.8523,50.0666,48.7589,49.9732,145446.0],["2010-10-14",50.6271,50.7205,49.0391,50.0666,121367.0],["2010-10-15",50.9073,51.0941,48.7589,50.9073,152632.0],["2010-10-18",49.1326,50.4403,49.0391,49.9732,86745.0],["2010-10-19",46.1435,49.5062,46.0501,46.2369,191763.0],["2010-10-20",46.7039,47.3578,46.3303,46.7974,101347.0],["2010-10-21",47.0776,47.2644,44.0885,44.8358,167130.0],["2010-10-22",45.6765,46.0501,44.2753,46.0501,118951.0],["2010-10-25",46.8908,47.638,46.2369,46.8908,90720.0],["2010-10-26",46.4237,47.638,45.6765,47.171,90395.0],["2010-10-27",47.3578,47.638,46.1435,46.9842,85688.0],["2010-10-28",47.9183,49.1326,47.2644,48.7589,139913.0],["2010-10-29",49.226,49.9732,48.6655,48.8523,114652.0],["2010-11-01",49.3194,49.9732,48.1051,49.1326,128679.0],["2010-11-02",49.7864,50.0666,49.0391,49.9732,77843.0],["2010-11-03",49.5062,50.16,47.9183,49.1326,103324.0],["2010-11-04",50.16,54.0832,50.0666,53.8964,218991.0],["2010-11-05",53.8029,56.0447,53.2425,55.9513,185759.0],["2010-11-08",56.5118,59.9679,56.0447,59.0338,190372.0],["2010-11-09",60.2481,60.5283,51.9348,52.7755,304449.0],["2010-11-10",52.8689,55.1107,51.4678,54.6436,154327.0],["2010-11-11",54.737,55.9513,54.27,55.6711,131587.0],["2010-11-12",54.737,54.8304,52.1216,52.4952,142915.0],["2010-11-15",53.4293,53.8029,52.215,52.215,82404.0],["2010-11-16",51.5612,52.1216,48.1985,49.9732,189253.0],["2010-11-17",50.4403,51.8414,49.5062,50.7205,85333.0],["2010-11-18",51.9348,53.5227,51.6546,52.3084,123093.0],["2010-11-19",51.9348,52.4952,50.5337,52.4952,76212.0],["2010-11-22",52.0282,53.5227,51.3743,53.1491,95259.0],["2010-11-23",52.4952,54.8118,52.215,53.5227,102539.0],["2010-11-24",54.5502,54.5502,53.1491,54.4568,75814.0],["2010-11-26",52.4952,54.0832,52.1216,52.8689,61065.0],["2010-11-29",52.9623,56.6986,51.8414,55.9513,209660.0],["2010-11-30",56.9788,63.424,56.792,61.2756,642589.0],["2010-12-01",62.8635,65.3855,61.9294,65.0119,316886.0],["2010-12-02",65.2921,66.413,62.8635,63.7042,253603.0],["2010-12-03",64.4515,66.8801,64.4515,66.8801,191324.0],["2010-12-06",67.0669,72.5779,67.0669,70.4296,310181.0],["2010-12-07",72.7648,73.512,68.1878,68.468,211543.0],["2010-12-08",68.0944,69.4955,64.7317,67.4405,222275.0],["2010-12-09",68.001,71.9241,67.8141,70.6164,169075.0],["2010-12-10",70.3361,71.0834,68.7482,70.1493,129150.0],["2010-12-13",72.0175,72.2977,69.2153,69.3087,149588.0],["2010-12-14",69.6823,70.3361,67.6273,68.1878,150195.0],["2010-12-15",67.9075,69.9625,66.5998,67.0669,135133.0],["2010-12-16",66.413,66.9735,64.358,66.7867,126838.0],["2010-12-17",66.413,69.0284,66.0394,67.9075,179012.0],["2010-12-20",69.0284,69.9625,67.0669,68.8416,97906.0],["2010-12-21",68.935,70.8032,67.6273,70.8032,106587.0],["2010-12-22",70.99,71.3637,68.468,68.5614,88084.0],["2010-12-23",68.1878,69.9625,67.1603,68.3746,87142.0],["2010-12-27",68.3746,69.5889,67.3471,68.0944,55093.0],["2010-12-28",69.6823,74.3527,68.935,74.3527,147434.0],["2010-12-29",74.6329,75.7538,73.045,74.1659,156816.0],["2010-12-30",74.3527,75.0999,72.7648,73.512,84308.0],["2010-12-31",74.1659,76.3143,73.6054,75.3802,124181.0],["2011-01-03",77.0615,77.7154,74.0725,74.1659,175854.0],["2011-01-04",74.7263,75.0065,66.9735,71.457,328444.0],["2011-01-05",70.4296,71.2702,67.7207,69.4021,194284.0],["2011-01-06",69.3086,69.3086,65.0119,65.4789,212265.0],["2011-01-07",65.1987,67.4405,63.4239,65.4789,154369.0],["2011-01-10",65.1987,68.0944,65.1053,67.6273,154316.0],["2011-01-11",70.4296,72.2043,69.4955,71.7373,198845.0],["2011-01-12",72.2043,73.3252,70.1493,70.8966,132873.0],["2011-01-13",71.8307,71.8307,66.6932,67.5339,152674.0],["2011-01-14",66.413,68.3746,65.4789,67.7207,159975.0],["2011-01-18",68.7482,69.4021,67.3471,68.0944,108962.0],["2011-01-19",69.0284,69.1219,63.9844,64.358,175153.0],["2011-01-20",62.3965,62.7701,59.314,59.9679,231898.0],["2011-01-21",59.8745,61.7426,58.0063,58.2865,138679.0],["2011-01-24",58.9404,60.902,58.2865,58.9404,112612.0],["2011-01-25",57.9129,58.0997,54.27,56.6052,277127.0],["2011-01-26",56.6986,61.8173,56.6052,61.2756,167925.0],["2011-01-27",61.1822,61.6492,58.3799,59.314,134599.0],["2011-01-28",58.9404,62.9569,58.847,61.369,169870.0],["2011-01-31",60.8085,62.2097,59.7811,59.7811,136785.0],["2011-02-01",60.7151,62.1163,59.4074,61.836,151388.0],["2011-02-02",61.5558,62.5833,59.9679,61.369,100437.0],["2011-02-03",61.5558,67.1603,60.3415,67.0669,194891.0],["2011-02-04",67.2537,67.6273,64.4514,64.6383,132643.0],["2011-02-07",65.2921,67.8141,64.5449,66.413,136179.0],["2011-02-08",68.0009,71.8307,67.5339,71.457,243049.0],["2011-02-09",71.5505,72.2043,66.7866,67.1603,200487.0],["2011-02-10",66.7867,68.468,64.8251,67.8141,123867.0],["2011-02-11",68.0944,69.8691,66.357,67.5339,104548.0],["2011-02-14",67.5339,69.1218,67.3471,68.0944,84548.0],["2011-02-15",68.001,69.9625,65.4789,66.413,202453.0],["2011-02-16",66.413,66.5064,64.4515,65.2921,174180.0],["2011-02-17",65.2921,66.3196,63.0503,63.9844,268958.0],["2011-02-18",64.2646,69.2153,63.9844,69.1218,782753.0],["2011-02-22",70.99,71.3636,66.0394,66.3196,282995.0],["2011-02-23",67.4405,68.5614,65.946,66.0394,212830.0],["2011-02-24",66.7866,66.88,64.8251,66.6932,231218.0],["2011-02-25",66.6932,68.6548,66.0394,67.4405,200027.0],["2011-02-28",68.7482,69.5889,66.6932,67.8141,213510.0],["2011-03-01",68.935,74.7263,68.1878,74.3527,467844.0],["2011-03-02",74.9131,76.5011,73.3252,74.8197,318214.0],["2011-03-03",73.9791,74.3527,70.8966,73.3252,221501.0],["2011-03-04",73.6054,76.2208,73.2318,75.2868,250894.0],["2011-03-07",76.9681,78.556,73.4186,75.9406,322503.0],["2011-03-08",75.7538,75.8472,72.3911,74.1659,218457.0],["2011-03-09",75.567,75.567,72.0175,72.5779,149055.0],["2011-03-10",70.4296,70.4296,66.2356,67.6273,303863.0],["2011-03-11",66.7866,69.9625,66.413,69.6823,189274.0],["2011-03-14",73.2318,73.2318,66.6932,70.1493,232547.0],["2011-03-15",64.7317,66.7866,63.6108,66.3196,312911.0],["2011-03-16",67.6273,68.6548,63.891,64.9185,236030.0],["2011-03-17",65.3855,67.3938,64.8251,66.5998,210664.0],["2011-03-18",67.9075,70.1493,66.7867,69.9625,1249290.0],["2011-03-21",71.1768,71.7373,69.6823,71.2702,220601.0],["2011-03-22",71.457,72.6713,70.6164,72.3911,196209.0],["2011-03-23",73.4186,80.7044,71.9241,80.4242,473597.0],["2011-03-24",81.8253,84.0671,77.8088,79.7703,499088.0],["2011-03-25",80.5176,83.3198,78.8363,79.2099,284240.0],["2011-03-28",77.1549,79.3967,76.4077,77.4352,218876.0],["2011-03-29",77.4351,80.3308,75.9406,80.0506,240706.0],["2011-03-30",81.7319,83.5067,79.3033,81.5451,245810.0],["2011-03-31",83.0396,83.133,81.1715,82.4792,228687.0],["2011-04-01",81.7319,82.666,80.5176,81.7319,157371.0],["2011-04-04",82.1989,83.7869,82.1989,83.5067,162256.0],["2011-04-05",83.5067,89.9518,82.7968,88.9243,473545.0],["2011-04-06",90.232,91.0727,86.6825,87.71,344720.0],["2011-04-07",87.71,90.6057,86.8693,87.8968,229754.0],["2011-04-08",90.5122,92.1936,88.3639,89.4848,271699.0],["2011-04-11",89.3914,90.6057,83.6001,84.6275,317011.0],["2011-04-12",84.1605,86.4023,79.7704,81.9187,325432.0],["2011-04-13",83.6935,86.3089,82.2924,84.9078,217819.0],["2011-04-14",85.0946,89.4848,84.3473,88.2705,221292.0],["2011-04-15",89.0177,89.2979,86.5891,87.8968,189410.0],["2011-04-18",87.8034,88.0836,83.2264,85.4682,209116.0],["2011-04-19",86.1221,86.2155,82.199,85.5616,226940.0],["2011-04-20",87.0562,90.232,86.7759,89.4848,276416.0],["2011-04-21",89.765,89.9518,86.7759,88.8309,184138.0],["2011-04-25",89.5782,89.5782,84.4594,85.0946,230538.0],["2011-04-26",85.3748,85.3748,82.199,83.4133,198740.0],["2011-04-27",83.9737,88.3639,80.0506,87.5232,380545.0],["2011-04-28",87.4298,89.5782,84.9078,85.0946,306583.0],["2011-04-29",85.9353,88.4573,84.5341,87.8034,211250.0],["2011-05-02",86.2155,87.5699,82.1055,82.9462,289407.0],["2011-05-03",82.9462,82.9462,75.3802,75.3802,494884.0],["2011-05-04",74.9131,77.5286,73.045,75.567,455062.0],["2011-05-05",74.7263,76.7813,69.5889,70.3361,382156.0],["2011-05-06",72.3911,74.6329,69.2153,70.1493,361885.0],["2011-05-09",70.8966,73.7922,70.2427,72.9516,219127.0],["2011-05-10",73.1384,73.8857,71.2702,72.5779,395587.0],["2011-05-11",71.0834,71.8307,64.358,65.4789,462353.0],["2011-05-12",63.3306,66.7866,63.0503,64.9185,320735.0],["2011-05-13",65.3855,65.7592,62.1163,62.3965,373140.0],["2011-05-16",63.1437,66.413,61.6492,62.3031,324710.0],["2011-05-17",62.6767,63.9844,60.8085,63.1437,257326.0],["2011-05-18",63.424,65.6658,62.7701,63.3306,219116.0],["2011-05-19",62.5833,63.2371,59.8745,61.2756,273205.0],["2011-05-20",61.5558,63.9844,59.1272,62.6767,312764.0],["2011-05-23",61.6492,63.0503,60.5283,60.7151,176366.0],["2011-05-24",62.7701,64.7317,62.1163,63.5174,264199.0],["2011-05-25",64.2646,66.1328,63.0503,64.6383,218823.0],["2011-05-26",64.6383,65.1987,63.0503,64.2646,175383.0],["2011-05-27",65.3855,65.6657,62.7701,64.0778,183793.0],["2011-05-31",65.1053,66.2262,63.6108,66.0394,277242.0],["2011-06-01",66.413,68.2812,65.1053,65.3855,371769.0],["2011-06-02",65.2921,68.6548,63.7042,65.3855,337607.0],["2011-06-03",64.4515,65.1053,62.4899,62.8635,249523.0],["2011-06-06",62.5833,64.4514,59.5942,59.7811,217307.0],["2011-06-07",59.8745,60.9954,57.5486,57.8195,227683.0],["2011-06-08",57.259,57.7261,52.0282,53.8964,353893.0],["2011-06-09",53.1491,56.792,53.0557,55.2041,166304.0],["2011-06-10",54.9238,54.9238,52.215,53.6161,215141.0],["2011-06-13",53.9898,54.3634,50.5337,51.3743,268937.0],["2011-06-14",52.1216,54.8304,51.9348,54.6436,310861.0],["2011-06-15",53.8029,56.6986,53.6161,54.737,335829.0],["2011-06-16",54.4568,55.5777,49.5996,51.5612,360337.0],["2011-06-17",52.1216,53.7095,50.4403,50.7205,370891.0],["2011-06-20",50.3469,51.8414,49.9732,51.0941,214231.0],["2011-06-21",52.4952,55.4843,50.9073,55.2975,256469.0],["2011-06-22",55.7645,59.0338,55.2975,55.3909,373495.0],["2011-06-23",53.4293,55.1107,52.3084,54.9238,304480.0],["2011-06-24",54.9238,55.8579,51.6546,52.1216,331833.0],["2011-06-27",51.4678,52.3084,50.4403,51.4678,190895.0],["2011-06-28",52.0282,54.2793,52.0282,53.7095,201052.0],["2011-06-29",54.27,57.6327,54.0832,56.4184,264858.0],["2011-06-30",56.4184,57.7261,54.4568,56.325,214482.0],["2011-07-01",55.1107,55.1107,53.1491,53.9898,266364.0],["2011-07-05",57.3525,57.3525,55.4843,55.7645,266740.0],["2011-07-06",56.9788,58.4733,56.6052,57.7261,278916.0],["2011-07-07",58.3799,58.847,57.7261,58.0063,212777.0],["2011-07-08",59.1272,60.1547,56.2316,57.0722,233687.0],["2011-07-11",57.3525,57.9129,54.1766,54.9238,253446.0],["2011-07-12",54.4568,57.1656,54.27,56.4184,257358.0],["2011-07-13",57.8195,62.2097,57.2497,62.2097,479225.0],["2011-07-14",63.9844,65.946,60.8085,61.2756,452813.0],["2011-07-15",61.6492,62.3965,59.8745,62.3031,253278.0],["2011-07-18",63.891,66.8333,62.7701,65.5723,437531.0],["2011-07-19",65.4789,67.0669,64.0778,65.6657,340159.0],["2011-07-20",64.2646,66.2262,63.6108,65.1053,300934.0],["2011-07-21",65.6658,65.8526,63.6575,64.358,308622.0],["2011-07-22",65.6658,65.8526,64.0778,64.358,230925.0],["2011-07-25",65.7592,67.0669,64.7317,64.7317,281395.0],["2011-07-26",64.8251,65.946,63.7042,64.8251,208133.0],["2011-07-27",66.1328,66.3196,61.5558,61.836,307074.0],["2011-07-28",61.0888,62.3965,60.4349,61.0888,207453.0],["2011-07-29",60.7151,60.9954,58.2865,59.314,321980.0],["2011-08-01",59.5008,62.2097,59.0338,60.8085,182077.0],["2011-08-02",61.369,64.2646,61.1822,62.6767,304878.0],["2011-08-03",63.891,64.6383,61.1822,62.3965,243634.0],["2011-08-04",63.3305,63.3305,54.6436,55.9513,474905.0],["2011-08-05",56.9788,59.1272,51.0007,53.6161,373809.0],["2011-08-08",54.27,56.1381,50.4403,50.8139,557403.0],["2011-08-09",51.0941,58.4733,50.4403,58.4733,660518.0],["2011-08-10",57.1656,58.4733,54.0832,56.2316,488409.0],["2011-08-11",56.2316,58.2865,54.6436,57.1656,341697.0],["2011-08-12",56.5118,58.0997,55.2041,56.792,229053.0],["2011-08-15",56.5118,60.0613,56.0541,59.9679,196899.0],["2011-08-16",59.6877,59.9679,57.1656,57.3525,245507.0],["2011-08-17",57.5393,58.5201,55.7645,56.2316,217756.0],["2011-08-18",55.0173,56.6052,52.7755,53.6161,314700.0],["2011-08-19",53.7095,57.1656,53.0557,53.4293,271876.0],["2011-08-22",54.9238,56.8854,54.6436,55.9513,294167.0],["2011-08-23",55.4843,56.0447,53.8964,54.737,252630.0],["2011-08-24",54.4568,54.4568,50.7205,51.9348,307650.0],["2011-08-25",52.0282,54.1766,50.6271,52.6821,271657.0],["2011-08-26",52.6821,54.9238,51.5612,54.4568,222275.0],["2011-08-29",55.6711,55.6711,53.3359,55.2041,190267.0],["2011-08-30",55.9513,58.847,55.8579,58.0997,279889.0],["2011-08-31",58.5668,59.2206,57.259,57.8195,266699.0],["2011-09-01",57.7261,58.3799,56.6986,57.0722,205351.0],["2011-09-02",57.9129,59.0338,55.9513,57.0722,357878.0],["2011-09-06",57.3525,58.7536,55.8579,57.4459,299867.0],["2011-09-07",56.1381,58.2865,55.5777,58.0997,260276.0],["2011-09-08",58.6602,60.6217,58.5668,59.7811,266249.0],["2011-09-09",58.4733,59.5942,55.9513,57.259,237285.0],["2011-09-12",56.4184,58.9404,55.6711,58.2865,354699.0],["2011-09-13",59.0338,59.2206,57.1656,58.4733,203614.0],["2011-09-14",58.2865,58.847,56.4184,57.8195,203719.0],["2011-09-15",56.792,57.5393,54.1766,54.5502,339417.0],["2011-09-16",55.4843,55.9513,54.4568,55.8579,402428.0],["2011-09-19",55.3909,55.3909,51.9348,52.4018,295945.0],["2011-09-20",52.7755,54.5502,52.3084,52.4018,264607.0],["2011-09-21",52.4952,54.3634,51.0007,51.0007,223164.0],["2011-09-22",47.8248,48.2919,45.3028,45.8633,366560.0],["2011-09-23",43.9017,45.3962,40.6324,42.127,355577.0],["2011-09-26",40.6324,42.594,39.605,42.594,336969.0],["2011-09-27",44.5556,45.3028,42.9676,43.3413,283424.0],["2011-09-28",43.3413,43.8083,36.9895,37.1763,433619.0],["2011-09-29",38.2972,38.7643,35.3082,38.7643,350672.0],["2011-09-30",38.1104,38.9511,36.4291,37.4566,285276.0],["2011-10-03",37.7368,38.7643,34.9346,35.028,346488.0],["2011-10-04",33.9071,34.5609,30.2174,32.5059,512540.0],["2011-10-05",33.2532,36.1489,32.1323,36.0554,278006.0],["2011-10-06",36.0555,38.2972,35.8686,37.1763,289501.0],["2011-10-07",37.6434,38.6709,34.5609,35.4016,245747.0],["2011-10-10",36.7186,38.2972,36.4291,38.2038,177182.0],["2011-10-11",37.55,38.7643,36.8027,37.8302,184295.0],["2011-10-12",38.6709,40.8193,38.5775,39.9786,264983.0],["2011-10-13",39.6984,39.6984,37.55,38.6709,137800.0],["2011-10-14",39.2313,40.2588,38.7643,40.2588,149128.0],["2011-10-17",40.2588,40.539,37.0829,37.3632,165320.0],["2011-10-18",36.6159,40.539,34.7477,39.8852,293403.0],["2011-10-19",39.4181,39.4181,35.962,36.2423,208667.0],["2011-10-20",35.6818,36.6159,34.5609,35.962,194221.0],["2011-10-21",36.8027,37.6434,36.1489,37.1763,147716.0],["2011-10-24",37.3632,39.3247,37.1763,39.2313,230789.0],["2011-10-25",39.9786,43.1544,38.2038,40.7258,298957.0],["2011-10-26",42.127,42.9676,39.1379,40.9127,381936.0],["2011-10-27",41.8467,45.116,41.0995,44.4622,407919.0],["2011-10-28",43.8083,45.7699,43.4347,45.116,225026.0],["2011-10-31",44.649,45.0226,42.2204,42.4072,217840.0],["2011-11-01",41.2863,43.3506,39.0445,42.594,313151.0],["2011-11-02",44.0885,45.3028,42.594,44.7424,226344.0],["2011-11-03",46.2369,46.3303,43.2479,45.9567,238216.0],["2011-11-04",44.8358,45.8633,43.4347,45.116,168228.0],["2011-11-07",45.8633,46.5171,44.3688,45.116,191439.0],["2011-11-08",44.9292,46.0501,44.3688,45.2094,202621.0],["2011-11-09",44.2753,45.2094,41.3797,41.7533,286468.0],["2011-11-10",42.3138,42.6687,39.3247,42.4072,253707.0],["2011-11-11",42.8742,45.0226,42.5006,44.649,193698.0],["2011-11-14",44.3688,45.0226,43.2479,44.0885,162151.0],["2011-11-15",43.7149,45.6765,43.7149,45.3962,241082.0],["2011-11-16",44.8358,45.4896,43.4347,43.9017,254795.0],["2011-11-17",43.3413,44.4622,40.2588,40.8192,329950.0],["2011-11-18",40.9127,41.5665,39.3247,39.9786,225465.0],["2011-11-21",38.3906,38.7643,36.4291,37.2697,254649.0],["2011-11-22",38.1571,39.4181,37.3632,38.1104,189598.0],["2011-11-23",37.4566,38.5775,35.4016,36.3357,246030.0],["2011-11-25",35.5884,36.7093,34.8411,35.2148,90824.0],["2011-11-28",37.9236,38.9511,36.8027,37.9236,210926.0],["2011-11-29",38.1104,38.5775,35.028,35.495,257023.0],["2011-11-30",37.3632,39.6984,37.3632,38.7643,431747.0],["2011-12-01",39.0445,39.6984,36.8027,36.9895,296039.0],["2011-12-02",37.55,37.9236,34.6543,35.8686,364751.0],["2011-12-05",35.7752,37.55,35.7752,36.4291,240894.0],["2011-12-06",36.5225,37.7368,35.1214,37.0829,277975.0],["2011-12-07",36.8027,37.3632,35.1214,36.4291,412072.0],["2011-12-08",35.962,35.962,33.1598,33.44,359249.0],["2011-12-09",33.8137,34.7477,32.4125,34.4675,378694.0],["2011-12-12",32.7862,32.8796,31.4785,32.3191,281018.0],["2011-12-13",32.6928,33.2532,29.0499,29.3301,365441.0],["2011-12-14",28.7696,30.0773,27.3685,28.7696,349437.0],["2011-12-15",29.4235,29.8905,27.5553,27.8356,362889.0],["2011-12-16",28.2092,29.5169,27.7421,29.2367,749992.0],["2011-12-19",29.2367,29.2367,27.4619,27.929,410388.0],["2011-12-20",28.9564,30.5444,28.9564,30.2642,310693.0],["2011-12-21",30.451,30.451,28.863,29.7037,240026.0],["2011-12-22",29.7037,30.8246,29.2367,29.7037,260820.0],["2011-12-23",29.9839,30.918,29.6103,30.5444,141754.0],["2011-12-27",30.451,30.7499,29.0499,29.5169,216355.0],["2011-12-28",29.9839,30.1708,27.929,28.9564,310578.0],["2011-12-29",28.7696,30.918,28.396,30.918,313036.0],["2011-12-30",31.4785,32.6928,30.8246,31.3851,235455.0],["2012-01-03",32.4125,34.9345,32.4125,34.7477,370274.0],["2012-01-04",34.4675,35.7752,32.7862,33.6268,230204.0],["2012-01-05",32.7862,34.2807,32.2257,33.44,191826.0],["2012-01-06",33.44,34.645,32.6928,33.8137,198604.0],["2012-01-09",34.0939,35.4016,33.8137,34.8411,206501.0],["2012-01-10",35.5884,36.8027,35.4016,35.7752,256720.0],["2012-01-11",35.5884,37.3632,35.1214,36.6159,234231.0],["2012-01-12",37.0829,39.1379,36.2423,38.5775,473702.0],["2012-01-13",38.017,39.6984,37.4566,39.4181,340389.0],["2012-01-17",40.072,43.061,40.072,41.9401,505155.0],["2012-01-18",42.3138,44.0885,41.4731,43.8083,383275.0],["2012-01-19",44.1819,45.5831,42.127,43.2479,464905.0],["2012-01-20",43.5281,47.171,43.2479,46.5171,572559.0],["2012-01-23",48.2919,49.8798,46.4237,47.9183,514716.0],["2012-01-24",47.3578,48.8523,45.9567,48.7589,415367.0],["2012-01-25",48.1985,54.8304,47.4512,54.8304,1013135.0],["2012-01-26",56.325,56.5118,51.6546,53.7095,977341.0],["2012-01-27",53.3359,56.0447,51.748,55.7645,191763.0],["2012-01-30",55.1107,55.7645,53.9898,54.737,217558.0],["2012-01-31",55.4843,57.6327,53.1491,54.1766,252808.0],["2012-02-01",55.4843,55.5777,53.5227,53.8964,323915.0],["2012-02-02",54.3634,54.737,52.8689,54.1766,314909.0],["2012-02-03",54.27,54.3634,52.8689,53.803,185100.0],["2012-02-06",53.2425,54.1766,52.3084,52.6821,165425.0],["2012-02-07",52.5887,53.803,51.6546,52.4018,156680.0],["2012-02-08",52.0282,53.6161,51.0941,51.5612,149745.0],["2012-02-09",51.4678,52.5886,49.7864,49.7864,172454.0],["2012-02-10",47.171,48.7589,46.704,47.5446,209744.0],["2012-02-13",47.9183,48.3666,47.1056,47.4512,124756.0],["2012-02-14",47.3578,47.8248,46.2369,47.171,207296.0],["2012-02-15",47.4512,48.2919,46.0501,46.7974,192035.0],["2012-02-16",46.7039,48.1985,45.8633,48.1985,226605.0],["2012-02-17",48.3853,48.6655,46.8908,47.2644,120269.0],["2012-02-21",47.7314,51.748,47.5446,51.5612,208677.0],["2012-02-22",51.3743,53.8964,50.9073,52.9623,166251.0],["2012-02-23",53.7095,54.27,52.8689,54.0832,195675.0],["2012-02-24",54.6436,54.6436,52.4018,52.7755,116075.0],["2012-02-27",52.7755,53.2425,51.0007,51.5612,115039.0],["2012-02-28",52.7755,53.9898,51.7947,53.1491,199294.0],["2012-02-29",53.5227,54.5502,48.6655,48.8523,283351.0],["2012-03-01",49.4128,52.4018,49.1326,51.0007,216334.0],["2012-03-02",50.2534,50.6271,47.638,48.7589,193154.0],["2012-03-05",48.3853,48.5721,46.0501,46.5171,226271.0],["2012-03-06",44.4622,45.3028,43.7149,44.5556,216595.0],["2012-03-07",44.5556,45.7699,44.0885,44.649,170257.0],["2012-03-08",45.4896,46.6105,44.9292,46.1435,126064.0],["2012-03-09",46.5171,48.8523,45.5831,46.8908,180341.0],["2012-03-12",46.3303,46.3303,42.0336,42.127,440732.0],["2012-03-13",43.061,44.4622,42.3138,43.061,227871.0],["2012-03-14",41.4731,42.0336,38.7643,39.2313,432103.0],["2012-03-15",39.605,40.4456,38.8577,39.4181,212296.0],["2012-03-16",39.5115,40.2588,37.3632,37.6434,1159888.0],["2012-03-19",38.9511,39.9786,38.2038,38.3906,320254.0],["2012-03-20",37.7368,38.2038,36.8027,38.017,255695.0],["2012-03-21",38.3906,39.4181,36.4291,36.4291,272065.0],["2012-03-22",35.7752,36.0555,34.701,34.9346,279962.0],["2012-03-23",36.2423,38.8577,36.0554,38.4841,298267.0],["2012-03-26",40.1654,40.8192,38.5775,40.8192,374834.0],["2012-03-27",40.6324,41.5665,39.6049,39.6049,217338.0],["2012-03-28",39.6984,39.7918,37.9236,38.5775,182527.0],["2012-03-29",38.1104,38.6709,36.9895,38.3906,184797.0],["2012-03-30",39.2313,41.6599,38.1104,41.4731,248634.0],["2012-04-02",41.5665,43.5281,40.9127,42.2204,255810.0],["2012-04-03",42.3138,42.4072,38.3906,38.8577,244952.0],["2012-04-04",37.55,38.7643,36.8961,37.8302,214315.0],["2012-04-05",38.3906,38.7643,36.8961,37.0829,148176.0],["2012-04-09",37.1763,38.7643,37.1763,37.7368,186481.0],["2012-04-10",37.7368,38.2972,35.962,37.8302,239879.0],["2012-04-11",37.9236,39.0445,36.9895,37.1763,191010.0],["2012-04-12",36.8027,39.5115,36.8027,38.5775,461757.0],["2012-04-13",38.2972,38.4841,36.4291,36.5225,268843.0],["2012-04-16",36.7093,37.6434,35.495,35.6818,241856.0],["2012-04-17",35.6818,36.6159,34.0939,34.4675,313852.0],["2012-04-18",33.9071,34.2807,31.1048,31.7587,392783.0],["2012-04-19",32.2257,33.5334,31.5719,32.2257,245726.0],["2012-04-20",32.5059,33.44,32.5059,32.6928,139275.0],["2012-04-23",31.8521,32.3191,30.8246,31.4785,186293.0],["2012-04-24",31.6653,32.5059,31.1982,31.1982,227882.0],["2012-04-25",31.6653,32.6928,31.1982,32.4125,212767.0],["2012-04-26",32.8796,34.0005,32.5994,33.3466,208698.0],["2012-04-27",33.9071,34.5609,32.973,33.44,225716.0],["2012-04-30",33.3466,35.4016,32.3191,35.4016,459654.0],["2012-05-01",35.6818,37.8302,35.5884,36.0554,225308.0],["2012-05-02",36.1489,36.2423,33.44,33.6268,169002.0],["2012-05-03",33.44,33.44,30.5444,31.4785,228206.0],["2012-05-04",31.4785,32.5994,30.8246,31.1048,170414.0],["2012-05-07",31.1048,31.7587,29.4235,29.8905,174190.0],["2012-05-08",28.4894,29.7037,27.8356,29.4235,267473.0],["2012-05-09",28.6762,30.2642,27.929,28.4894,437950.0],["2012-05-10",29.7037,30.0773,28.0224,28.396,186805.0],["2012-05-11",27.6487,28.6762,27.0883,28.2092,224022.0],["2012-05-14",27.4619,27.5553,25.2201,25.3135,306865.0],["2012-05-15",25.5004,25.7806,20.83,21.3904,752189.0],["2012-05-16",21.1102,22.4179,20.3629,20.9234,355849.0],["2012-05-17",22.2311,24.7531,21.764,22.6981,413337.0],["2012-05-18",23.819,23.9124,20.5497,20.7366,402846.0],["2012-05-21",20.9234,22.4179,20.83,22.4179,208280.0],["2012-05-22",21.764,22.6047,19.8025,20.1761,349427.0],["2012-05-23",19.8025,21.764,18.3079,21.5772,425220.0],["2012-05-24",22.4179,22.9783,21.297,22.5113,265475.0],["2012-05-25",22.5113,24.0992,22.1377,24.0058,173615.0],["2012-05-29",24.8465,25.5938,23.2586,23.7256,199117.0],["2012-05-30",23.352,23.4454,21.764,22.8849,169358.0],["2012-05-31",22.8849,23.352,21.1102,22.0443,195163.0],["2012-06-01",22.5113,23.819,22.3245,22.6981,305694.0],["2012-06-04",22.6981,24.9399,22.1377,24.7531,252306.0],["2012-06-05",25.2201,25.6872,24.4729,25.0333,246469.0],["2012-06-06",25.9674,26.341,24.0992,24.6597,298277.0],["2012-06-07",25.1267,25.6872,23.7256,24.0992,180257.0],["2012-06-08",23.7256,23.819,22.6047,23.2586,205508.0],["2012-06-11",23.5388,24.0992,22.6981,23.0718,321237.0],["2012-06-12",23.352,24.7531,23.0718,24.4729,323329.0],["2012-06-13",23.9124,26.1542,23.819,25.9674,439895.0],["2012-06-14",26.1542,26.6213,25.0333,26.6213,313685.0],["2012-06-15",26.341,27.929,25.7806,27.2751,702274.0],["2012-06-18",26.7147,29.4235,26.2476,28.9564,281970.0],["2012-06-19",29.2367,30.8246,28.6762,30.5444,322419.0],["2012-06-20",30.1708,31.4785,29.0499,30.1708,308497.0],["2012-06-21",29.1433,29.6103,26.341,26.7147,277452.0],["2012-06-22",26.5278,28.3026,26.341,28.3026,1595265.0],["2012-06-25",27.5553,28.5828,27.0883,28.3026,191836.0],["2012-06-26",28.3026,28.5828,27.2751,27.5553,155791.0],["2012-06-27",27.6487,28.1905,26.1542,27.7421,175132.0],["2012-06-28",27.2751,27.8356,25.9674,26.2476,174389.0],["2012-06-29",28.1158,28.4894,27.4619,28.1158,217233.0],["2012-07-02",27.929,28.4894,26.8081,27.3685,182684.0],["2012-07-03",27.8356,30.7312,27.8356,30.7312,211815.0],["2012-07-05",30.451,31.9455,29.7971,30.1708,244931.0],["2012-07-06",29.2367,29.7971,28.396,28.6762,176000.0],["2012-07-09",28.6762,29.1433,27.8356,28.396,126357.0],["2012-07-10",28.7696,29.6103,25.874,26.6213,251751.0],["2012-07-11",26.8081,27.0883,25.3135,26.7147,174672.0],["2012-07-12",26.1542,29.0966,24.5663,28.396,307106.0],["2012-07-13",28.5828,29.3021,28.2092,28.396,146419.0],["2012-07-16",28.0224,28.9564,27.5553,28.3026,108711.0],["2012-07-17",28.5828,28.6762,27.1817,28.396,133532.0],["2012-07-18",28.3026,29.3768,27.5553,27.929,133951.0],["2012-07-19",28.1158,28.9564,27.4619,28.0224,97288.0],["2012-07-20",27.7421,28.4894,27.5553,27.7421,105552.0],["2012-07-23",27.3685,27.3685,26.6213,26.7147,124286.0],["2012-07-24",26.9015,27.0883,25.1267,25.5938,170969.0],["2012-07-25",26.2476,27.2751,25.6872,26.341,134202.0],["2012-07-26",26.9015,27.5086,26.4344,27.2751,129861.0],["2012-07-27",27.5553,29.3301,27.3685,29.0499,191209.0],["2012-07-30",29.4235,30.0773,28.9564,29.1433,128689.0],["2012-07-31",29.1433,29.7037,27.5553,27.929,213813.0],["2012-08-01",27.4619,28.396,26.6213,26.6213,165822.0],["2012-08-02",26.6213,28.4894,26.2476,26.9949,133407.0],["2012-08-03",28.0224,29.8905,27.4619,29.7971,194064.0],["2012-08-06",29.7037,32.6928,29.5169,31.1048,235695.0],["2012-08-07",31.3851,33.0664,31.2916,32.0389,225852.0],["2012-08-08",32.1323,33.5334,31.2916,31.7587,166963.0],["2012-08-09",31.3851,33.5334,31.3851,33.44,172998.0],["2012-08-10",33.1598,33.5334,30.9647,31.7587,218373.0],["2012-08-13",31.8521,32.5994,29.9839,30.6378,161471.0],["2012-08-14",30.5444,31.5719,30.2642,30.918,134693.0],["2012-08-15",30.451,31.1982,30.451,30.8246,97791.0],["2012-08-16",31.0114,32.8796,30.8246,32.4125,164348.0],["2012-08-17",32.3191,33.1598,31.9455,33.1598,151450.0],["2012-08-20",32.8796,35.2148,32.5059,34.5609,155122.0],["2012-08-21",35.3082,37.7835,35.3082,37.1763,338507.0],["2012-08-22",37.3632,37.9236,35.962,37.7368,233896.0],["2012-08-23",38.6709,39.4181,36.6252,36.8027,234775.0],["2012-08-24",37.1763,37.5967,35.962,37.1763,117183.0],["2012-08-27",37.2697,37.6434,36.2423,36.6159,148218.0],["2012-08-28",36.2423,37.4566,36.2423,36.4291,130896.0],["2012-08-29",36.4758,36.9895,35.3082,35.5884,130415.0],["2012-08-30",35.6818,36.1489,33.9071,34.6543,127089.0],["2012-08-31",35.1214,37.2697,34.5609,36.9895,224984.0],["2012-09-04",36.9895,37.8302,35.962,36.6159,318737.0],["2012-09-05",36.4291,36.8961,35.7752,36.5225,175195.0],["2012-09-06",36.9895,38.5775,36.8027,38.2972,353496.0],["2012-09-07",39.2313,40.7258,39.1379,40.6324,345567.0],["2012-09-10",40.4456,42.594,39.7918,41.0995,273016.0],["2012-09-11",41.4731,42.0336,39.7918,40.3522,213970.0],["2012-09-12",40.3522,41.0901,38.017,39.9786,293874.0],["2012-09-13",39.8852,43.5281,38.6709,42.9676,542696.0],["2012-09-14",43.3413,45.3028,42.7808,43.7149,419174.0],["2012-09-17",43.7149,44.0418,42.0336,42.8742,270328.0],["2012-09-18",43.061,44.649,42.4072,44.5556,298413.0],["2012-09-19",44.9292,45.3962,43.6215,45.116,308633.0],["2012-09-20",44.5556,44.5556,42.9676,44.0885,295328.0],["2012-09-21",44.7424,45.4896,43.4347,43.8083,962780.0],["2012-09-24",42.7808,44.3688,42.0336,42.6874,253111.0],["2012-09-25",43.6215,44.1819,41.3797,41.3797,227746.0],["2012-09-26",41.2863,42.9676,39.4181,41.9401,330975.0],["2012-09-27",42.6874,44.5556,42.0336,44.3688,227829.0],["2012-09-28",44.0885,44.649,42.8742,42.8742,188583.0],["2012-10-01",44.2753,45.6765,43.9951,44.3688,399363.0],["2012-10-02",44.7424,45.0226,43.061,43.7149,239189.0],["2012-10-03",43.9951,44.0418,42.127,42.6874,188531.0],["2012-10-04",43.3413,45.2094,42.9676,45.0226,269146.0],["2012-10-05",44.8358,45.7699,44.1819,44.7424,264000.0],["2012-10-08",43.9017,44.5556,43.6215,44.0885,107215.0],["2012-10-09",43.9951,44.4155,42.5006,42.6874,237923.0],["2012-10-10",42.3138,44.1819,41.7533,42.8742,215894.0],["2012-10-11",43.5281,43.9017,42.9676,43.3413,140530.0],["2012-10-12",43.2479,43.8083,42.0336,42.2204,159191.0],["2012-10-15",41.6599,42.594,40.3522,42.594,183050.0],["2012-10-16",42.5006,43.9017,42.5006,43.9017,173939.0],["2012-10-17",43.9017,44.9292,43.061,44.1819,174180.0],["2012-10-18",43.8083,44.4622,43.1545,43.6215,151848.0],["2012-10-19",43.3413,43.7149,42.2204,43.061,208384.0],["2012-10-22",43.5281,44.9292,43.061,44.8358,168448.0],["2012-10-23",43.9951,43.9951,42.5006,42.8742,222903.0],["2012-10-24",43.2479,43.4347,40.9127,41.0995,208750.0],["2012-10-25",42.3138,43.2479,41.5665,42.6874,246929.0],["2012-10-26",42.9676,43.4347,41.6599,41.8467,139620.0],["2012-10-31",42.0336,45.3962,41.6599,45.3962,359719.0],["2012-11-01",45.2094,46.1435,44.5556,44.649,257159.0],["2012-11-02",44.4622,44.4622,41.6599,42.127,328570.0],["2012-11-05",42.2204,42.594,41.6599,41.8467,175372.0],["2012-11-06",43.1366,44.0648,42.1107,43.8694,289620.0],["2012-11-07",44.3579,45.8235,43.3809,45.6281,321370.0],["2012-11-08",45.5304,45.8235,42.9901,43.674,333600.0],["2012-11-09",43.4786,44.4556,42.8923,43.2832,192350.0],["2012-11-12",43.2832,43.4786,38.8865,40.352,402550.0],["2012-11-13",39.7658,40.4497,38.2025,38.3002,219800.0],["2012-11-14",38.3002,38.9842,35.5645,35.7599,323400.0],["2012-11-15",34.8806,35.5645,33.0242,33.3173,307930.0],["2012-11-16",33.1219,34.7829,32.2425,33.8058,272990.0],["2012-11-19",35.2714,36.9324,34.9783,36.2484,230550.0],["2012-11-20",36.053,36.1507,34.1966,34.6852,179660.0],["2012-11-21",34.6852,35.4668,34.1966,34.4897,130330.0],["2012-11-23",34.2943,37.3232,34.1966,37.3232,163410.0],["2012-11-26",37.1278,37.6163,36.3461,36.9324,181790.0],["2012-11-27",36.5415,36.5415,34.8806,34.9783,175170.0],["2012-11-28",34.0012,35.6622,33.1219,35.5645,213950.0],["2012-11-29",36.053,36.6393,35.6622,36.053,176460.0],["2012-11-30",35.9553,36.3461,35.5645,36.1507,168340.0],["2012-12-03",36.2484,37.0301,35.8576,36.1507,171080.0],["2012-12-04",35.6622,37.5186,35.2714,37.4209,207160.0],["2012-12-05",37.4209,37.5186,35.076,35.1737,206420.0],["2012-12-06",34.9783,35.8576,34.4897,34.6852,152010.0],["2012-12-07",34.9783,35.5547,34.1966,34.7829,138580.0],["2012-12-10",34.9783,36.053,34.8806,35.9553,87600.0],["2012-12-11",36.2484,36.9324,35.8576,36.6392,98420.0],["2012-12-12",36.9324,38.3979,36.5415,37.2255,224000.0],["2012-12-13",36.5415,38.0071,35.8576,36.4438,218950.0],["2012-12-14",36.053,37.8117,35.9553,37.5186,149530.0],["2012-12-17",37.6163,37.9094,36.2484,37.4209,194000.0],["2012-12-18",37.4209,37.6163,36.6392,37.2255,216660.0],["2012-12-19",36.8347,37.0301,35.4668,35.7599,183590.0],["2012-12-20",35.3691,35.9553,33.9524,35.9553,269940.0],["2012-12-21",35.4668,36.8347,35.1737,36.6392,821120.0],["2012-12-24",36.8347,37.2255,35.7599,37.2255,112700.0],["2012-12-26",37.6163,38.1048,37.1278,37.2255,132150.0],["2012-12-27",37.0301,38.3002,36.5415,36.9324,191160.0],["2012-12-28",36.8347,37.2255,35.6622,35.9553,173030.0],["2012-12-31",35.7599,37.9583,35.7599,37.4209,235300.0],["2013-01-02",38.7888,39.2773,38.2025,38.691,241230.0],["2013-01-03",38.5933,38.5933,35.9553,36.3461,195730.0],["2013-01-04",36.2484,36.8347,35.7599,36.6392,125880.0],["2013-01-07",36.2484,36.8347,35.9553,35.9553,125110.0],["2013-01-08",36.1507,36.8347,35.8576,36.1507,155420.0],["2013-01-09",37.1278,37.1278,36.1507,36.4438,105270.0],["2013-01-10",36.9324,38.691,36.8347,38.1048,250270.0],["2013-01-11",38.5933,38.5933,37.4209,37.5186,148410.0],["2013-01-14",37.6163,38.3002,35.8576,36.2484,263140.0],["2013-01-15",36.5415,37.4209,36.1507,36.8347,169600.0],["2013-01-16",36.5415,36.6392,35.9553,36.2484,117900.0],["2013-01-17",36.2484,36.8347,35.8576,36.4438,157040.0],["2013-01-18",36.4438,36.737,35.6622,35.9553,174600.0],["2013-01-22",35.8576,36.8347,35.6622,36.5415,247680.0],["2013-01-23",36.6393,36.737,35.6622,35.7599,190680.0],["2013-01-24",35.4668,35.4668,33.2196,33.2196,283970.0],["2013-01-25",32.8288,33.1219,31.3632,31.9494,313320.0],["2013-01-28",31.6563,31.9494,29.7999,30.6793,294590.0],["2013-01-29",30.9724,31.9494,30.4839,30.9724,215510.0],["2013-01-30",31.3632,31.8517,30.093,30.3862,320800.0],["2013-01-31",30.3861,31.4609,30.2884,30.5816,235790.0],["2013-02-01",31.3632,31.5586,30.4839,30.6793,231210.0],["2013-02-04",30.4839,30.9724,30.093,30.093,211040.0],["2013-02-05",30.5816,30.5816,29.7022,29.9953,161000.0],["2013-02-06",29.7999,30.1907,29.6045,29.8976,125210.0],["2013-02-07",29.7022,30.5816,29.3114,29.9953,148490.0],["2013-02-08",30.777,31.1678,29.9953,30.6793,189130.0],["2013-02-11",30.5816,30.6793,28.8229,29.116,261400.0],["2013-02-12",29.5068,29.5068,26.9665,27.7481,517780.0],["2013-02-13",28.6275,28.6275,26.9665,27.1619,295650.0],["2013-02-14",27.1619,27.8458,26.9665,27.2596,213010.0],["2013-02-15",27.0642,27.0642,25.5009,26.2826,350070.0],["2013-02-19",26.5757,26.7711,25.5986,25.8917,294320.0],["2013-02-20",25.4032,25.5009,23.6445,24.4262,521150.0],["2013-02-21",24.7193,25.9894,24.6216,25.3055,232380.0],["2013-02-22",25.2078,25.5986,24.5239,24.9147,175220.0],["2013-02-25",25.6963,26.6734,25.4032,25.5009,222640.0],["2013-02-26",25.8917,26.5757,25.2078,26.3803,208930.0],["2013-02-27",26.3803,26.3803,24.9147,25.5009,186600.0],["2013-02-28",25.4032,25.5986,23.5468,23.7422,207610.0],["2013-03-01",23.6445,24.3285,23.4491,23.7422,229260.0],["2013-03-04",23.7422,23.7422,22.0813,22.3744,302460.0],["2013-03-05",23.156,23.7422,22.2767,22.2767,208030.0],["2013-03-06",22.2767,26.478,21.0065,26.3803,622140.0],["2013-03-07",27.0642,27.455,24.5239,24.817,434030.0],["2013-03-08",24.6216,26.6734,23.7422,25.794,356950.0],["2013-03-11",26.9176,27.113,25.2078,25.4032,281860.0],["2013-03-12",26.3803,28.1389,25.5009,27.6504,393190.0],["2013-03-13",27.5527,27.7677,25.6963,25.794,375360.0],["2013-03-14",25.8917,26.8688,25.5009,26.5757,218460.0],["2013-03-15",26.6734,27.2596,26.2826,26.8688,573890.0],["2013-03-18",27.8458,28.3344,27.2596,27.455,234570.0],["2013-03-19",27.3573,27.4355,26.478,26.7711,201100.0],["2013-03-20",26.7711,27.3573,26.3803,26.9665,115860.0],["2013-03-21",27.2596,29.7022,27.2596,29.5068,376990.0],["2013-03-22",29.4091,29.7022,28.4321,29.116,218800.0],["2013-03-25",29.116,29.116,27.8458,28.7252,237540.0],["2013-03-26",28.7252,28.8229,27.3573,28.3344,247320.0],["2013-03-27",28.0412,29.3114,27.455,28.9206,219330.0],["2013-03-28",28.7252,28.9206,27.6504,27.9435,217530.0],["2013-04-01",28.7252,28.8229,26.8688,27.5527,208310.0],["2013-04-02",27.1619,27.8458,25.8917,26.2826,278200.0],["2013-04-03",26.2826,27.1619,22.4721,24.4262,472520.0],["2013-04-04",24.0353,26.5757,23.6445,25.9894,337850.0],["2013-04-05",26.2826,27.455,26.0871,26.7711,290710.0],["2013-04-08",26.7711,27.0642,25.3055,25.3055,182720.0],["2013-04-09",25.4032,27.3085,25.4032,25.9894,365680.0],["2013-04-10",25.794,25.794,24.6216,25.2078,239260.0],["2013-04-11",25.2078,25.5986,24.0353,24.2308,278740.0],["2013-04-12",23.6445,23.7422,21.495,21.8858,625830.0],["2013-04-15",20.1272,20.9577,19.834,20.3226,422460.0],["2013-04-16",21.1042,21.7881,18.3685,18.6616,557930.0],["2013-04-17",18.6616,19.4432,16.8052,17.0983,576890.0],["2013-04-18",17.3914,19.0524,16.3167,18.4662,549570.0],["2013-04-19",19.0524,19.3455,17.6845,18.9547,474120.0],["2013-04-22",19.4432,19.834,17.5868,17.88,591300.0],["2013-04-23",17.88,18.7593,17.196,18.4662,226110.0],["2013-04-24",18.6616,20.4203,18.6616,20.3226,393450.0],["2013-04-25",20.7134,21.8858,20.4203,20.6157,527670.0],["2013-04-26",20.6157,21.2996,19.834,20.2249,396190.0],["2013-04-29",20.3226,21.4462,20.0295,21.2996,334910.0],["2013-04-30",20.8111,22.8629,20.518,22.7652,461730.0],["2013-05-01",21.5927,22.0813,20.3226,21.6904,463950.0],["2013-05-02",22.0813,22.3744,21.0065,21.8858,224960.0],["2013-05-03",21.7881,22.7652,20.8111,21.0065,340400.0],["2013-05-06",21.2996,21.2996,20.1272,21.0065,283400.0],["2013-05-07",20.6157,20.6157,19.5409,20.2249,310800.0],["2013-05-08",20.3226,21.0065,19.834,21.0065,358070.0],["2013-05-09",20.4203,22.3744,20.2249,20.7134,406210.0],["2013-05-10",20.2249,21.8858,19.834,21.7881,343270.0],["2013-05-13",21.495,21.8858,21.1042,21.3973,197630.0],["2013-05-14",21.2019,21.8858,20.7134,21.0065,224870.0],["2013-05-15",20.7134,20.7134,19.7363,20.0295,308850.0],["2013-05-16",19.9318,20.8111,19.4432,20.0295,265860.0],["2013-05-17",19.7363,20.0295,18.6616,19.1501,273530.0],["2013-05-20",18.6616,22.9606,18.6616,22.7652,557550.0],["2013-05-21",21.3973,22.4721,21.1042,21.3973,324430.0],["2013-05-22",21.9835,23.6445,21.495,22.7652,550560.0],["2013-05-23",23.156,23.5468,22.179,22.7652,252210.0],["2013-05-24",22.6675,23.2537,21.9836,22.5698,144100.0],["2013-05-28",22.6675,23.5468,21.9835,22.4721,258060.0],["2013-05-29",22.4721,23.3514,22.179,23.2537,161330.0],["2013-05-30",23.5468,25.4032,23.5468,25.2078,288330.0],["2013-05-31",25.1101,25.4032,23.9376,24.9147,325440.0],["2013-06-03",24.817,26.7711,24.817,26.6734,356300.0],["2013-06-04",26.3803,26.6734,25.6963,25.9894,187410.0],["2013-06-05",26.1848,26.6734,24.9147,25.6963,243060.0],["2013-06-06",25.8917,26.3803,25.2567,26.0871,264810.0],["2013-06-07",25.1101,25.5009,23.3514,23.8399,253070.0],["2013-06-10",23.6445,24.6216,23.156,24.3285,154410.0],["2013-06-11",22.9606,23.6445,22.2767,22.5698,215010.0],["2013-06-12",22.2767,22.9606,21.495,22.179,281050.0],["2013-06-13",21.9835,22.7652,21.2019,21.7881,196970.0],["2013-06-14",21.9835,22.4721,20.1272,20.518,250100.0],["2013-06-17",21.0065,21.2019,19.7363,21.0065,348260.0],["2013-06-18",20.9088,21.2019,19.834,20.6157,256810.0],["2013-06-19",20.6157,20.7232,19.7363,19.7363,212810.0],["2013-06-20",18.5639,19.9317,17.7334,18.1731,518340.0],["2013-06-21",18.5639,19.834,17.7822,19.834,1177280.0],["2013-06-24",18.9547,19.0524,17.538,18.1731,337990.0],["2013-06-25",18.0754,18.5639,17.5868,17.7822,198220.0],["2013-06-26",17.196,17.6845,15.9259,16.3167,505190.0],["2013-06-27",16.5121,17.0983,16.219,16.5121,349620.0],["2013-06-28",16.5121,18.9547,16.3167,16.4144,2704170.0],["2013-07-01",17.2937,18.1731,17.0983,17.4891,419850.0],["2013-07-02",17.7823,17.9777,17.0983,17.3914,265060.0],["2013-07-03",17.88,18.9547,17.5868,18.6616,234010.0],["2013-07-05",18.1731,18.1731,17.0006,17.2937,322980.0],["2013-07-08",17.6845,17.7823,16.1213,16.1213,295570.0],["2013-07-09",16.8052,17.5868,16.7075,17.196,288290.0],["2013-07-10",17.3914,17.88,16.7075,16.8052,253260.0],["2013-07-11",18.5639,18.857,17.6845,18.4662,326870.0],["2013-07-12",17.9777,18.5639,17.88,18.3685,159750.0],["2013-07-15",18.3685,18.5639,17.7823,17.88,132360.0],["2013-07-16",18.0754,18.7593,17.9777,18.6616,188980.0],["2013-07-17",18.9547,18.9547,17.88,17.88,214580.0],["2013-07-18",17.9777,18.3685,17.7822,18.1731,132680.0],["2013-07-19",18.2708,18.6518,17.7529,18.4662,194520.0],["2013-07-22",19.2478,19.9318,18.857,19.7363,316420.0],["2013-07-23",19.7363,21.2996,19.5409,21.2996,366240.0],["2013-07-24",20.8111,21.2019,19.1501,20.1272,315940.0],["2013-07-25",20.1272,20.9088,19.9318,20.1272,176810.0],["2013-07-26",19.834,20.3226,19.1501,19.9318,298360.0],["2013-07-29",20.2249,20.4203,19.4432,19.5409,169030.0],["2013-07-30",19.5409,19.9317,19.1501,19.4432,203240.0],["2013-07-31",19.2478,19.9317,18.9547,19.1501,245180.0],["2013-08-01",19.1501,19.834,18.7593,18.857,162400.0],["2013-08-02",18.9547,19.6386,18.5639,18.5639,157810.0],["2013-08-05",18.5639,19.3455,18.5639,18.857,132740.0],["2013-08-06",18.6616,18.6616,17.6845,17.7822,176560.0],["2013-08-07",17.7823,17.9777,17.2937,17.3914,148890.0],["2013-08-08",17.88,19.2478,17.6845,18.9547,304980.0],["2013-08-09",19.0524,20.3226,18.9547,19.6386,260770.0],["2013-08-12",20.9088,21.8858,20.7134,21.3973,400970.0],["2013-08-13",21.495,22.0813,20.518,21.5927,301410.0],["2013-08-14",21.5927,23.7422,21.3973,23.156,326510.0],["2013-08-15",22.7652,25.1589,22.5698,25.0124,580010.0],["2013-08-16",25.4032,25.6279,23.4491,24.6216,377470.0],["2013-08-19",25.0124,25.2078,23.9376,24.2308,296680.0],["2013-08-20",24.2308,25.3055,23.8399,24.9147,369410.0],["2013-08-21",24.6216,25.4032,24.2308,24.6216,259120.0],["2013-08-22",24.817,25.5986,24.6216,25.2078,214580.0],["2013-08-23",25.2078,26.7711,24.7193,26.2826,337990.0],["2013-08-26",26.9665,27.8458,25.794,27.0642,395910.0],["2013-08-27",28.2366,28.6275,25.2567,25.5009,480250.0],["2013-08-28",25.5986,26.5757,24.6704,25.1101,301310.0],["2013-08-29",25.4032,28.1389,24.9147,28.1389,689650.0],["2013-08-30",27.3573,27.6504,26.0871,26.478,364510.0],["2013-09-03",27.3573,27.9435,26.7711,27.1619,312120.0],["2013-09-04",26.5757,27.2596,26.1848,27.2596,299320.0],["2013-09-05",26.9665,27.0642,25.5009,25.8917,252820.0],["2013-09-06",26.3803,26.9665,26.136,26.6734,210250.0],["2013-09-09",26.9665,27.0642,26.2826,26.5757,229760.0],["2013-09-10",26.0871,26.2826,25.6963,25.8917,309470.0],["2013-09-11",25.8917,26.0871,24.4262,25.5986,246280.0],["2013-09-12",24.2308,24.4262,23.156,23.8399,370010.0],["2013-09-13",23.4491,24.0353,21.9835,22.3744,402390.0],["2013-09-16",22.3744,25.5498,22.2767,24.9147,700450.0],["2013-09-17",25.0124,25.3055,24.3285,25.3055,348580.0],["2013-09-18",25.1101,28.3344,24.4262,28.2366,608260.0],["2013-09-19",28.3344,28.5298,26.3314,27.1619,664460.0],["2013-09-20",26.6734,27.5527,25.4032,25.8917,2705830.0],["2013-09-23",25.4032,26.478,23.5468,23.5468,490540.0],["2013-09-24",23.3514,24.1331,22.6675,23.5468,413010.0],["2013-09-25",23.6445,25.2078,23.4491,24.133,340940.0],["2013-09-26",24.4262,24.7193,23.8399,24.0353,238650.0],["2013-09-27",24.7193,25.4032,23.9376,24.7193,247590.0],["2013-09-30",24.2308,25.0612,23.3514,23.4491,338600.0],["2013-10-01",22.4721,24.6216,21.9835,24.5239,444410.0],["2013-10-02",24.817,25.1101,23.4491,23.4491,283760.0],["2013-10-03",23.7422,24.0353,23.156,23.4491,217430.0],["2013-10-04",23.4491,23.8399,22.3744,22.6675,279030.0],["2013-10-07",22.6675,23.4491,22.6675,23.156,191850.0],["2013-10-08",23.156,23.5468,21.9835,22.179,231170.0],["2013-10-09",22.0813,22.0813,20.7134,21.3973,263220.0],["2013-10-10",21.2996,21.7881,20.645,21.0065,246240.0],["2013-10-11",20.4203,20.6157,19.7363,20.1272,243020.0],["2013-10-14",20.518,21.495,20.0295,20.1272,195690.0],["2013-10-15",19.9318,21.2996,19.7363,21.2996,168550.0],["2013-10-16",21.3973,21.495,20.4203,20.4203,129010.0],["2013-10-17",21.9835,22.9606,21.6904,22.4721,303440.0],["2013-10-18",22.4721,22.814,21.9835,22.6675,142900.0],["2013-10-21",22.8629,23.4003,22.6675,23.2537,146260.0],["2013-10-22",24.1331,24.5239,23.7422,24.4262,293040.0],["2013-10-23",24.3285,24.4262,22.7652,22.7652,235050.0],["2013-10-24",23.3514,23.9376,22.9606,23.9376,187460.0],["2013-10-25",23.8399,24.2308,22.9606,24.133,204420.0],["2013-10-28",24.4262,24.4262,22.6675,22.9606,259940.0],["2013-10-29",22.9606,22.9606,21.0065,21.2019,363410.0],["2013-10-30",22.0813,22.2767,20.518,21.8858,271270.0],["2013-10-31",21.2019,21.3973,20.1272,20.9088,310410.0],["2013-11-01",20.6157,20.6157,18.9547,19.3455,412140.0],["2013-11-04",19.6386,19.834,18.6616,19.1501,227810.0],["2013-11-05",19.2478,19.3455,18.1731,18.4662,262680.0],["2013-11-06",18.857,19.2478,18.2708,18.5639,198040.0],["2013-11-07",18.5639,18.7593,17.88,18.0754,310790.0],["2013-11-08",18.1731,19.0524,18.0754,18.5639,225980.0],["2013-11-11",18.857,20.0295,18.5639,19.5409,205260.0],["2013-11-12",19.4432,19.6386,18.857,18.9547,180650.0],["2013-11-13",19.0524,19.5409,18.5639,19.2478,203440.0],["2013-11-14",19.5409,21.0065,19.4432,21.0065,205960.0],["2013-11-15",20.9088,21.1042,20.1272,20.3226,156040.0],["2013-11-18",20.3226,20.518,19.7657,20.3226,169310.0],["2013-11-19",20.2249,20.6157,19.834,19.834,204610.0],["2013-11-20",19.5409,20.518,18.857,18.9547,255170.0],["2013-11-21",18.6616,19.7363,18.5639,19.6386,184750.0],["2013-11-22",19.6386,20.4203,18.857,19.0524,192610.0],["2013-11-25",18.9547,19.5409,18.2708,19.0524,248920.0],["2013-11-26",18.9547,19.2478,18.3685,18.4662,170430.0],["2013-11-27",18.7593,19.0524,18.3685,18.6616,123090.0],["2013-11-29",19.0524,19.9318,19.0524,19.834,140400.0],["2013-12-02",19.2478,19.4432,18.2708,18.3685,266560.0],["2013-12-03",18.3685,18.3685,17.3914,17.3914,251170.0],["2013-12-04",17.6845,18.5639,17.2937,18.4662,219180.0],["2013-12-05",17.9777,18.3685,17.5868,17.5868,138310.0],["2013-12-06",17.6845,18.0754,17.0983,17.196,174600.0],["2013-12-09",17.196,18.0754,17.196,17.88,224860.0],["2013-12-10",18.3685,19.0524,18.3685,18.5639,241160.0],["2013-12-11",18.3685,18.9547,17.9777,18.0754,145770.0],["2013-12-12",17.6845,18.2708,17.3914,17.9777,147520.0],["2013-12-13",18.0754,18.2708,17.5868,17.5868,137760.0],["2013-12-16",17.6845,18.1731,17.5868,18.1731,255940.0],["2013-12-17",18.0754,18.4662,17.5868,17.5868,146830.0],["2013-12-18",17.5868,18.0754,17.0983,17.0983,203490.0],["2013-12-19",17.0983,17.2937,16.6098,17.2937,218300.0],["2013-12-20",17.4891,17.5868,16.7075,16.9029,658070.0],["2013-12-23",16.9029,17.2937,16.7075,17.196,149060.0],["2013-12-24",17.196,18.3685,17.196,18.3685,146150.0],["2013-12-26",18.7593,19.0524,17.6845,18.3685,251040.0],["2013-12-27",18.4662,18.9547,18.2708,18.857,188440.0],["2013-12-30",18.857,19.1501,18.3685,19.0524,316670.0],["2013-12-31",18.5639,19.2478,18.4662,19.1501,228230.0],["2014-01-02",19.4432,21.0065,19.2478,20.8111,376460.0],["2014-01-03",21.0065,21.1824,20.3226,20.518,192180.0],["2014-01-06",20.518,21.1042,20.3226,21.1042,187940.0],["2014-01-07",20.8111,21.2019,20.2249,21.1042,147820.0],["2014-01-08",20.9088,21.0065,20.2249,20.3226,128660.0],["2014-01-09",20.3226,20.8111,20.1272,20.2249,139350.0],["2014-01-10",20.518,21.1042,20.3226,20.9088,245890.0],["2014-01-13",20.8111,22.0813,20.518,21.8858,371340.0],["2014-01-14",21.9836,23.2537,21.3973,21.6904,336650.0],["2014-01-15",21.495,22.8629,20.9088,22.8629,198490.0],["2014-01-16",23.0583,23.2537,22.4721,22.8629,146140.0],["2014-01-17",23.3514,24.7193,23.0583,24.3285,503830.0],["2014-01-21",24.0353,25.794,23.3514,25.5009,381970.0],["2014-01-22",25.2567,25.6963,24.3285,24.4262,288510.0],["2014-01-23",24.9147,26.0871,24.9147,25.6963,386240.0],["2014-01-24",26.0871,26.478,24.9147,25.6963,351550.0],["2014-01-27",25.5986,25.5986,24.2308,24.2308,306850.0],["2014-01-28",24.2308,25.1101,23.9376,25.0124,220160.0],["2014-01-29",25.4032,25.9894,24.7193,25.6963,271930.0],["2014-01-30",24.9147,25.4032,24.7193,25.3055,225910.0],["2014-01-31",24.9147,25.6963,24.1331,25.4032,293950.0],["2014-02-03",25.4032,26.1848,24.5239,24.5239,276830.0],["2014-02-04",24.6216,25.1101,24.1331,24.3285,257250.0],["2014-02-05",24.7193,24.9147,23.9376,23.9376,194270.0],["2014-02-06",24.1331,24.6704,23.3514,23.5468,183840.0],["2014-02-07",23.5468,25.0124,23.5468,24.9147,232900.0],["2014-02-10",24.9147,26.1848,24.7193,25.794,293170.0],["2014-02-11",26.2826,27.8458,26.1848,27.7481,406280.0],["2014-02-12",27.9435,28.5298,25.9894,25.9894,349700.0],["2014-02-13",25.9894,29.1648,25.8917,29.116,420760.0],["2014-02-14",29.8976,31.1678,28.9792,29.9953,433040.0],["2014-02-18",29.9953,30.2884,28.9206,29.7999,304320.0],["2014-02-19",29.7999,29.7999,27.8458,28.0412,296570.0],["2014-02-20",27.9435,30.9724,27.9435,30.777,358960.0],["2014-02-21",30.777,31.1678,29.8976,30.2884,267170.0],["2014-02-24",31.0701,31.2655,30.4839,30.5816,213950.0],["2014-02-25",30.5816,30.5816,29.0183,29.2137,237650.0],["2014-02-26",28.8229,29.116,27.8458,29.116,275790.0],["2014-02-27",29.116,29.8976,28.0412,28.0412,306850.0],["2014-02-28",28.3343,29.0183,28.0412,28.4321,224380.0],["2014-03-03",29.7999,30.093,28.5298,28.8229,302010.0],["2014-03-04",28.2366,29.116,28.1389,28.6275,167370.0],["2014-03-05",29.2137,29.8976,28.6275,29.6045,237190.0],["2014-03-06",29.7999,30.3862,29.5068,29.7999,245380.0],["2014-03-07",29.3114,29.6045,28.6275,29.4091,272690.0],["2014-03-10",29.3114,29.8976,28.5298,28.8229,236460.0],["2014-03-11",29.116,30.1907,29.0183,29.9953,356760.0],["2014-03-12",30.9724,33.1219,30.7281,33.0242,495830.0],["2014-03-13",33.1219,34.5875,32.5357,34.2943,448540.0],["2014-03-14",34.6852,36.5416,34.2943,34.7829,507160.0],["2014-03-17",34.5875,34.6852,30.4839,30.4839,911150.0],["2014-03-18",30.3862,30.9724,29.116,29.6045,420710.0],["2014-03-19",29.3114,29.6045,26.7711,26.8688,781620.0],["2014-03-20",26.8688,27.2596,25.9894,26.0871,615790.0],["2014-03-21",26.8688,28.8229,26.5757,28.1389,2932540.0],["2014-03-24",27.455,27.8458,25.9894,26.2826,589050.0],["2014-03-25",26.7711,26.7808,25.4032,25.4032,303960.0],["2014-03-26",25.8917,25.8917,23.4491,23.7422,404580.0],["2014-03-27",23.3514,24.2308,22.9606,24.133,349880.0],["2014-03-28",24.2308,25.2078,23.6445,24.133,375520.0],["2014-03-31",24.3285,24.4262,22.9606,23.156,242510.0],["2014-04-01",23.4491,23.9376,22.9606,23.3514,179810.0],["2014-04-02",24.5239,24.817,24.0353,24.0353,251000.0],["2014-04-03",23.8399,24.0353,23.3514,23.7422,214520.0],["2014-04-04",25.0124,25.0124,23.3514,23.8399,244830.0],["2014-04-07",23.6445,24.817,22.9606,23.2537,291450.0],["2014-04-08",24.0353,24.3285,23.156,24.0353,260310.0],["2014-04-09",23.9376,25.3055,23.7422,25.0124,219490.0],["2014-04-10",25.4032,25.5498,23.8399,24.133,267070.0],["2014-04-11",24.133,24.8365,23.156,24.133,299430.0],["2014-04-14",24.3285,24.4262,23.2537,23.2537,243980.0],["2014-04-15",22.3744,23.2537,21.837,23.0583,273160.0],["2014-04-16",22.6675,23.156,22.0813,22.2767,140170.0],["2014-04-17",21.9835,22.8629,21.9835,22.0813,182870.0],["2014-04-21",22.2767,23.156,21.1042,23.156,238970.0],["2014-04-22",23.3514,24.3285,22.8629,24.133,374550.0],["2014-04-23",24.0353,25.8917,23.8399,25.1101,320800.0],["2014-04-24",24.6216,25.5009,23.5468,23.6445,301680.0],["2014-04-25",23.8399,24.5239,23.2537,24.3285,183010.0],["2014-04-28",24.6216,25.0124,23.156,23.156,227370.0],["2014-04-29",23.2537,24.0353,22.5698,23.8399,156560.0],["2014-04-30",23.5468,23.6445,22.9606,23.4491,198580.0],["2014-05-01",22.6675,23.3514,21.2996,21.495,431790.0],["2014-05-02",21.5927,23.2049,21.5927,23.156,276450.0],["2014-05-05",24.0353,24.0353,22.7652,23.2537,153450.0],["2014-05-06",23.4491,23.4491,22.5698,22.9606,167100.0],["2014-05-07",22.7652,22.814,21.9835,22.179,206270.0],["2014-05-08",22.179,23.2537,22.179,22.3744,137330.0],["2014-05-09",22.5698,22.7652,21.9836,22.5698,150210.0],["2014-05-12",22.8629,23.2537,22.3744,22.8629,110670.0],["2014-05-13",22.8629,23.2537,22.2767,22.2767,123280.0],["2014-05-14",22.814,23.0583,22.2767,22.2767,110380.0],["2014-05-15",21.9835,22.3744,21.495,22.0813,181150.0],["2014-05-16",22.179,22.4721,21.2019,21.5927,160820.0],["2014-05-19",21.9835,22.179,21.1042,21.495,117430.0],["2014-05-20",21.2019,21.495,20.6157,21.0065,190650.0],["2014-05-21",20.9088,21.2996,20.6157,21.2019,83650.0],["2014-05-22",21.2996,21.5927,20.7134,20.9088,94590.0],["2014-05-23",21.1042,21.3485,20.8111,21.2019,88760.0],["2014-05-27",20.9088,20.9088,19.5409,20.3226,292400.0],["2014-05-28",20.1272,20.4203,19.6386,20.2249,218120.0],["2014-05-29",20.1272,21.1042,19.9318,20.6157,164630.0],["2014-05-30",20.518,21.2996,20.1272,21.2019,195220.0],["2014-06-02",21.2996,22.179,20.6157,21.2019,186760.0],["2014-06-03",21.2996,21.2996,20.3226,21.0065,132720.0],["2014-06-04",21.0065,21.3973,20.4691,20.518,113290.0],["2014-06-05",21.0065,21.5927,20.8111,21.495,136910.0],["2014-06-06",21.7881,21.9835,21.2019,21.8858,101600.0],["2014-06-09",21.9835,22.6675,21.7881,22.179,106540.0],["2014-06-10",22.4721,23.7422,22.0324,23.7422,173530.0],["2014-06-11",23.9376,25.3055,23.8888,25.3055,292770.0],["2014-06-12",25.4032,27.0642,25.3055,26.6734,380240.0],["2014-06-13",26.478,26.5757,25.1101,25.6963,302770.0],["2014-06-16",26.0871,26.5757,25.1101,25.6963,300290.0],["2014-06-17",25.1101,26.5757,25.1101,26.0871,208870.0],["2014-06-18",25.8917,27.0642,25.794,26.9665,272990.0],["2014-06-19",27.455,30.093,27.455,29.6045,578620.0],["2014-06-20",29.3114,29.4091,26.6734,26.8688,1366800.0],["2014-06-23",27.0642,27.7481,26.2826,27.3573,238820.0],["2014-06-24",27.9435,28.2366,26.0871,26.1849,378580.0],["2014-06-25",26.5757,28.0412,25.9894,27.6504,232760.0],["2014-06-26",27.455,28.3344,27.0642,28.2366,201360.0],["2014-06-27",27.8458,28.1389,26.478,26.9665,246990.0],["2014-06-30",26.478,28.2366,25.5986,28.1389,411510.0],["2014-07-01",28.1389,28.7252,27.1619,27.3573,201460.0],["2014-07-02",27.0642,28.0412,26.7711,27.7481,208910.0],["2014-07-03",27.3573,28.1389,26.5757,28.1389,125250.0],["2014-07-07",27.7481,28.1389,27.1619,27.3573,175060.0],["2014-07-08",27.5527,28.3344,26.8688,28.3344,372570.0],["2014-07-09",28.8229,30.777,28.3344,30.2884,545710.0],["2014-07-10",30.9724,31.1678,28.4321,28.6275,381240.0],["2014-07-11",28.8229,30.2884,28.2366,30.2884,281490.0],["2014-07-14",28.5298,29.5557,28.0412,28.6275,277770.0],["2014-07-15",28.7252,29.2137,26.5757,26.6734,370750.0],["2014-07-16",26.8688,27.9435,26.5757,27.3573,214720.0],["2014-07-17",27.455,29.6045,27.455,29.5068,326170.0],["2014-07-18",28.5298,28.9206,27.6016,28.3344,209640.0],["2014-07-21",28.4321,29.2137,28.1389,29.0183,231980.0],["2014-07-22",28.6275,28.9206,28.0412,28.2366,238400.0],["2014-07-23",28.9206,28.9206,27.2596,27.455,293160.0],["2014-07-24",27.455,27.455,25.794,25.8917,325610.0],["2014-07-25",25.794,27.9435,25.5009,27.9435,291230.0],["2014-07-28",27.7481,28.6275,27.3573,28.5298,187350.0],["2014-07-29",28.6275,28.9206,28.2366,28.4321,148010.0],["2014-07-30",28.1389,28.8229,27.6504,28.4321,179780.0],["2014-07-31",27.9435,28.3344,27.5527,27.8458,169090.0],["2014-08-01",27.9435,28.6275,27.455,28.1389,156010.0],["2014-08-04",28.2366,28.3344,26.9665,26.9665,110090.0],["2014-08-05",27.1619,27.5527,26.3803,27.3573,162070.0],["2014-08-06",27.9435,28.8229,27.5527,28.2366,199790.0],["2014-08-07",27.8458,28.6275,27.5527,28.1389,143720.0],["2014-08-08",27.9435,28.1389,26.9665,27.2596,127080.0],["2014-08-11",27.2596,28.4321,27.2596,28.3344,149640.0],["2014-08-12",28.3344,28.6275,27.6504,27.8458,197560.0],["2014-08-13",27.6504,28.3344,27.6504,28.1389,102900.0],["2014-08-14",28.4321,28.8229,27.5527,27.8458,132370.0],["2014-08-15",27.455,28.6275,26.8688,28.4321,143170.0],["2014-08-18",27.8458,28.2366,27.6504,27.7481,122030.0],["2014-08-19",27.7481,27.9435,27.455,27.455,125440.0],["2014-08-20",27.455,27.5527,26.8688,27.0642,148130.0],["2014-08-21",26.5757,27.455,26.478,27.1619,225190.0],["2014-08-22",27.2596,27.3573,26.5757,26.5757,91770.0],["2014-08-25",26.3803,26.5757,25.8917,26.1849,108820.0],["2014-08-26",26.478,26.6734,25.9894,26.3803,113640.0],["2014-08-27",26.3803,26.5757,25.9894,25.9894,59220.0],["2014-08-28",26.5757,27.3573,26.1848,27.2596,112230.0],["2014-08-29",27.2596,27.5527,26.7711,27.0642,86000.0],["2014-09-02",26.478,26.7711,26.1848,26.2826,152670.0],["2014-09-03",26.2826,26.478,25.8917,26.1849,86740.0],["2014-09-04",26.3803,26.3803,23.6445,23.8399,263450.0],["2014-09-05",23.8399,24.3285,23.156,24.3285,149120.0],["2014-09-08",23.9376,24.2308,22.9606,22.9606,148170.0],["2014-09-09",22.9606,24.4262,22.4232,24.3285,196270.0],["2014-09-10",23.8399,24.4262,23.0583,23.4491,144840.0],["2014-09-11",22.8629,24.817,22.7652,24.5239,181940.0],["2014-09-12",23.9376,24.3285,23.4491,23.6445,123640.0],["2014-09-15",23.9376,24.0353,23.0583,23.0583,159760.0],["2014-09-16",23.0583,24.2308,22.5698,23.6445,170640.0],["2014-09-17",23.8399,24.2308,22.7652,22.7652,168010.0],["2014-09-18",22.6675,23.7422,22.5405,23.2537,153460.0],["2014-09-19",23.0583,23.6445,20.518,20.518,1093270.0],["2014-09-22",20.9088,21.0065,20.2249,20.3226,239810.0],["2014-09-23",21.0065,22.2767,20.7134,21.6904,255240.0],["2014-09-24",21.495,21.5927,20.3226,20.6157,202080.0],["2014-09-25",19.9318,21.3973,19.9318,21.2996,248380.0],["2014-09-26",21.3973,21.3973,20.4203,20.518,195380.0],["2014-09-29",20.8111,20.9088,19.3455,19.6386,282290.0],["2014-09-30",19.3455,20.1272,18.2708,19.1501,564920.0],["2014-10-01",19.3455,19.7363,18.6616,18.6616,219360.0],["2014-10-02",19.0524,19.3455,18.2708,18.7593,197830.0],["2014-10-03",18.3685,18.7593,17.196,17.196,359850.0],["2014-10-06",17.6845,18.1242,17.3914,17.9777,331620.0],["2014-10-07",18.1731,18.2708,16.5121,16.5121,231330.0],["2014-10-08",16.7075,18.857,16.219,18.4662,455070.0],["2014-10-09",18.857,18.9547,17.0006,17.5868,230940.0],["2014-10-10",17.3914,17.9777,16.8052,17.0006,188990.0],["2014-10-13",17.5868,18.1731,16.9029,17.2937,193580.0],["2014-10-14",17.4891,18.0754,17.196,17.3914,208450.0],["2014-10-15",17.5868,17.9777,16.9029,17.2937,264470.0],["2014-10-16",17.2937,17.88,17.0006,17.4891,146950.0],["2014-10-17",17.6845,17.88,17.0983,17.5868,204340.0],["2014-10-20",17.6845,17.7823,16.7075,17.196,201800.0],["2014-10-21",17.4891,17.5868,16.7075,16.9029,175740.0],["2014-10-22",16.9029,16.9029,15.535,15.7305,318640.0],["2014-10-23",15.7305,16.0236,14.7534,15.6327,281640.0],["2014-10-24",15.8282,15.9259,15.4373,15.535,123510.0],["2014-10-27",15.3396,15.3396,14.7534,14.8511,138170.0],["2014-10-28",14.9488,15.3396,14.7534,15.0465,175390.0],["2014-10-29",14.9488,15.1442,13.7764,13.7764,269820.0],["2014-10-30",13.5809,13.7764,12.6039,12.7993,357200.0],["2014-10-31",11.7246,12.7993,11.578,12.1154,306440.0],["2014-11-03",12.2131,13.5809,12.1154,13.3855,266160.0],["2014-11-04",13.4832,13.5809,12.2131,12.4085,209380.0],["2014-11-05",12.0177,12.5062,11.1383,11.5292,329920.0],["2014-11-06",11.5292,12.7016,11.5292,12.1154,216680.0],["2014-11-07",12.5062,14.0695,12.1154,13.7764,350760.0],["2014-11-10",14.3626,14.6557,11.92,12.0177,300900.0],["2014-11-11",12.7993,13.9718,12.2131,13.0924,260630.0],["2014-11-12",12.7016,13.7764,12.7016,12.9947,215930.0],["2014-11-13",13.4832,13.5809,12.2131,12.4085,163730.0],["2014-11-14",12.0177,13.6787,11.92,12.7993,345800.0],["2014-11-17",12.7016,13.6787,12.6039,13.6787,245680.0],["2014-11-18",14.1672,16.5121,13.9718,16.0236,747970.0],["2014-11-19",16.1213,16.6098,14.2649,14.2649,501210.0],["2014-11-20",14.7534,15.3396,14.558,14.8511,171010.0],["2014-11-21",15.9259,15.9259,14.0695,14.2649,402930.0],["2014-11-24",14.4603,15.0465,14.1672,14.6557,162410.0],["2014-11-25",14.6557,14.9488,14.1672,14.3626,214350.0],["2014-11-26",14.4603,14.4603,13.7764,14.1672,156150.0],["2014-11-28",13.5809,13.6787,12.897,13.0924,154690.0],["2014-12-01",13.2878,15.0465,13.0924,14.6557,546850.0],["2014-12-02",14.0695,14.3626,13.0924,13.3855,266160.0],["2014-12-03",13.8741,14.1672,13.3855,13.6787,310730.0],["2014-12-04",13.6787,13.7764,12.3108,12.5062,357270.0],["2014-12-05",12.4085,12.5062,11.92,12.3108,216650.0],["2014-12-08",12.4085,12.897,11.236,11.92,441560.0],["2014-12-09",12.7016,13.0924,11.5292,11.6269,451020.0],["2014-12-10",11.8223,12.1154,11.0895,11.1383,302950.0],["2014-12-11",11.236,11.7246,10.8452,11.3337,309570.0],["2014-12-12",11.5292,11.5292,10.5521,10.8452,427990.0],["2014-12-15",10.7475,10.7475,9.5751,9.5751,722280.0],["2014-12-16",9.8682,9.9659,9.067,9.067,376560.0],["2014-12-17",9.0865,9.6728,8.7934,8.9888,534230.0],["2014-12-18",9.7705,10.1613,9.3015,9.8682,529000.0],["2014-12-19",9.7705,9.9659,8.9595,9.3015,5494620.0],["2014-12-22",9.5653,9.9659,8.9888,9.1647,481280.0],["2014-12-23",9.2819,10.1613,9.1842,9.4578,414190.0],["2014-12-24",9.6728,10.1613,9.3796,9.7216,179800.0],["2014-12-26",10.259,11.5292,10.259,10.6498,267500.0],["2014-12-29",10.5521,11.0406,10.1613,10.259,324740.0],["2014-12-30",10.5521,11.5291,10.4544,11.1383,340240.0],["2014-12-31",11.1383,11.236,10.8452,10.8452,211480.0],["2015-01-02",10.7475,11.0406,10.6498,10.7475,265470.0],["2015-01-05",11.236,11.7246,10.8452,11.6269,430340.0],["2015-01-06",11.7246,12.7016,11.7246,12.4085,477270.0],["2015-01-07",12.2131,12.6039,11.5292,11.5292,291610.0],["2015-01-08",11.7246,11.8223,10.7475,11.1383,237360.0],["2015-01-09",11.3337,11.6269,11.0406,11.236,150240.0],["2015-01-12",11.5291,12.0177,11.3337,11.7246,180520.0],["2015-01-13",12.1154,12.2131,11.236,11.6269,286610.0],["2015-01-14",11.7246,11.92,10.4544,10.9429,312650.0],["2015-01-15",11.7246,12.4085,11.3337,12.3108,393590.0],["2015-01-16",12.5062,13.0924,12.2131,12.2131,300470.0],["2015-01-20",12.9947,13.3855,12.7016,13.1901,244320.0],["2015-01-21",13.6787,13.6787,12.7016,13.1901,257450.0],["2015-01-22",13.4832,13.4832,12.7016,12.7993,234300.0],["2015-01-23",12.6039,12.897,11.8223,11.92,248410.0],["2015-01-26",11.8223,12.7993,11.4314,12.7993,233750.0],["2015-01-27",12.9947,13.4832,12.7993,13.0924,202350.0],["2015-01-28",12.4085,12.897,11.92,12.1154,178350.0],["2015-01-29",11.92,12.0177,11.236,11.6269,235270.0],["2015-01-30",11.7246,12.3108,11.4314,12.2131,132010.0],["2015-02-02",12.2131,12.3108,11.7246,12.2131,187500.0],["2015-02-03",11.8223,12.1154,11.6269,11.8223,195830.0],["2015-02-04",11.92,12.0177,11.4314,11.7246,201770.0],["2015-02-05",11.7246,11.8223,11.236,11.6269,163290.0],["2015-02-06",11.236,11.3337,10.8452,10.9429,255150.0],["2015-02-09",10.9429,11.1383,10.4544,10.6498,244090.0],["2015-02-10",10.5521,10.5521,10.0636,10.0636,266360.0],["2015-02-11",10.259,10.259,9.8682,10.0636,159110.0],["2015-02-12",10.259,10.4544,10.1613,10.1613,125990.0],["2015-02-13",10.3567,10.8452,10.1613,10.7475,146160.0],["2015-02-17",10.259,10.7475,10.259,10.3567,113940.0],["2015-02-18",10.4544,10.7475,10.1613,10.6498,124540.0],["2015-02-19",10.3567,10.9429,10.1613,10.5521,80030.0],["2015-02-20",10.4544,10.7475,9.9659,10.1613,180840.0],["2015-02-23",10.1613,10.3567,10.0636,10.259,97180.0],["2015-02-24",10.259,10.3567,10.0636,10.1613,86620.0],["2015-02-25",10.4544,10.7475,10.3567,10.5521,97740.0],["2015-02-26",10.6498,10.6498,10.3567,10.6498,124060.0],["2015-02-27",10.6498,11.0406,10.5521,11.0406,152830.0],["2015-03-02",11.0406,11.0406,10.4544,10.6498,100410.0],["2015-03-03",10.8452,10.8452,10.5521,10.7475,100310.0],["2015-03-04",10.6498,10.7475,10.259,10.259,77330.0],["2015-03-05",10.259,10.5521,10.1613,10.259,63510.0],["2015-03-06",10.1613,10.1613,9.7705,10.0636,164590.0],["2015-03-09",10.1613,10.1613,9.5751,9.8682,202010.0],["2015-03-10",9.6728,9.7705,8.7934,9.1842,416000.0],["2015-03-11",9.1842,10.1613,8.8911,10.0636,195420.0],["2015-03-12",10.1613,10.259,9.3796,9.409,191380.0],["2015-03-13",9.6239,9.8682,9.194,9.7607,171750.0],["2015-03-16",9.7607,9.7705,9.3796,9.5262,182090.0],["2015-03-17",9.4774,9.7118,9.1354,9.6728,172340.0],["2015-03-18",9.6728,10.259,9.4774,10.0636,156140.0],["2015-03-19",9.7705,10.3567,9.7021,10.3567,138870.0],["2015-03-20",10.3567,10.7475,10.0636,10.3567,488330.0],["2015-03-23",10.4544,10.9429,10.4544,10.8452,119450.0],["2015-03-24",10.9429,11.0406,10.5521,10.7475,84990.0],["2015-03-25",10.8452,10.9429,10.1613,10.4544,110260.0],["2015-03-26",10.6498,10.8452,10.259,10.3567,99100.0],["2015-03-27",10.1613,10.3567,9.9659,10.0636,64360.0],["2015-03-30",9.9659,10.0636,9.7705,9.8682,66260.0],["2015-03-31",9.9659,9.9659,9.3796,9.9659,203700.0],["2015-04-01",10.0636,10.6498,9.8682,10.6498,186590.0],["2015-04-02",10.3567,10.6498,10.0929,10.1613,54910.0],["2015-04-06",10.6498,10.8452,10.3567,10.5521,110350.0],["2015-04-07",10.5521,10.6498,10.3567,10.3567,63850.0],["2015-04-08",9.7705,10.0636,9.6728,9.7705,134340.0],["2015-04-09",9.7705,9.9659,9.2819,9.2819,208500.0],["2015-04-10",9.6728,9.8682,9.4774,9.4774,89260.0],["2015-04-13",9.6532,9.7607,9.3503,9.6141,97740.0],["2015-04-14",9.8682,9.9659,9.3992,9.5751,84040.0],["2015-04-15",9.5751,10.259,9.5751,10.259,103290.0],["2015-04-16",10.259,10.259,9.7705,9.8682,141330.0],["2015-04-17",9.7705,9.9659,9.5164,9.6141,159200.0],["2015-04-20",9.6044,9.7607,9.2819,9.4774,122650.0],["2015-04-21",9.6044,9.6825,9.4774,9.4774,90890.0],["2015-04-22",9.5751,9.5751,9.3015,9.409,134940.0],["2015-04-23",9.3406,9.7216,9.3406,9.7216,100010.0],["2015-04-24",9.7705,9.7705,9.3015,9.6141,107560.0],["2015-04-27",9.5751,9.8682,9.5457,9.7705,110880.0],["2015-04-28",9.8682,10.1613,9.7705,9.7705,111610.0],["2015-04-29",10.0636,10.1613,9.7705,9.7705,145120.0],["2015-04-30",9.6728,9.7705,9.4969,9.7705,109370.0],["2015-05-01",9.4871,9.7705,9.4774,9.4969,60660.0],["2015-05-04",9.5751,9.8682,9.5262,9.7705,85030.0],["2015-05-05",9.8682,9.9659,9.7705,9.7705,66480.0],["2015-05-06",9.7705,9.8682,9.3308,9.4774,97970.0],["2015-05-07",9.536,9.8682,9.321,9.8682,65120.0],["2015-05-08",9.7607,9.8682,9.321,9.6728,93370.0],["2015-05-11",9.5751,9.9659,9.5751,9.9659,98230.0],["2015-05-12",9.9659,10.6498,9.8682,10.6498,160820.0],["2015-05-13",10.6498,11.236,10.5521,10.9429,161390.0],["2015-05-14",11.0406,11.1383,10.5521,10.6498,106920.0],["2015-05-15",10.5521,10.8452,10.5521,10.8452,98700.0],["2015-05-18",10.9429,10.9429,10.4544,10.7475,72090.0],["2015-05-19",10.6498,10.6498,10.1613,10.1613,56070.0],["2015-05-20",10.0636,10.259,10.0636,10.1613,64240.0],["2015-05-21",10.1613,10.3567,9.8682,9.8682,42150.0],["2015-05-22",10.259,10.259,9.8682,9.9659,82380.0],["2015-05-26",9.7705,9.8682,9.4285,9.5653,135080.0],["2015-05-27",9.663,9.8682,9.4383,9.4774,79840.0],["2015-05-28",9.5751,9.6141,9.4774,9.4774,68370.0],["2015-05-29",9.5751,9.7705,9.4774,9.7705,79510.0],["2015-06-01",9.9659,9.9659,9.4774,9.4774,54780.0],["2015-06-02",9.4774,9.6435,9.4774,9.4774,47190.0],["2015-06-03",9.4871,9.6728,9.4774,9.4774,44790.0],["2015-06-04",9.4774,9.5555,9.4187,9.4774,48370.0],["2015-06-05",9.4676,9.5751,9.3796,9.3796,77900.0],["2015-06-08",9.3796,9.6532,9.1842,9.6532,91020.0],["2015-06-09",9.5262,9.6239,9.2722,9.3015,72120.0],["2015-06-10",9.5555,9.6728,9.3601,9.6728,123630.0],["2015-06-11",9.4969,9.6728,9.2917,9.5067,102990.0],["2015-06-12",9.3796,9.5751,9.3113,9.5751,53240.0],["2015-06-15",9.3015,9.6337,9.2819,9.5751,97260.0],["2015-06-16",9.4578,9.5751,9.2819,9.5751,53500.0],["2015-06-17",9.4285,9.5751,9.3015,9.5751,67340.0],["2015-06-18",9.7705,9.9659,9.2819,9.2819,133820.0],["2015-06-19",9.5164,9.5946,9.2819,9.2819,359850.0],["2015-06-22",9.2917,9.4774,9.2917,9.4774,35200.0],["2015-06-23",9.2819,9.4285,9.2819,9.3796,40740.0],["2015-06-24",9.3015,9.3992,9.2233,9.2917,46570.0],["2015-06-25",9.2819,9.4383,9.2331,9.3406,67190.0],["2015-06-26",9.2819,9.4187,9.1354,9.1354,60810.0],["2015-06-29",9.1842,9.5262,9.0279,9.5262,73460.0],["2015-06-30",9.2819,9.3796,9.0865,9.3699,60370.0],["2015-07-01",9.2819,9.2819,8.7934,8.7934,72740.0],["2015-07-02",8.8911,9.4871,8.8911,9.3894,69680.0],["2015-07-06",9.3699,9.3796,9.1842,9.2038,43110.0],["2015-07-07",9.0865,9.0865,8.6469,8.6957,126910.0],["2015-07-08",8.8716,8.8716,7.8164,8.2072,170880.0],["2015-07-09",8.3049,8.5882,8.0216,8.0216,98010.0],["2015-07-10",8.2267,8.4026,7.621,7.6503,144260.0],["2015-07-13",7.621,7.7187,6.937,7.7187,184370.0],["2015-07-14",7.7187,7.7187,7.3278,7.3278,78160.0],["2015-07-15",7.5233,7.9825,7.3669,7.621,98770.0],["2015-07-16",7.6991,8.3733,7.6991,8.1095,89340.0],["2015-07-17",8.2072,8.2072,7.2595,7.3278,100820.0],["2015-07-20",7.2301,7.3767,6.8393,6.8393,151560.0],["2015-07-21",7.0836,7.2301,6.7905,6.8393,132060.0],["2015-07-22",6.8393,7.1324,6.7221,6.9859,63710.0],["2015-07-23",6.8979,7.1324,6.429,6.6244,157270.0],["2015-07-24",6.4485,7.7089,6.3508,7.7089,169230.0],["2015-07-27",7.3474,8.4026,7.2301,7.3083,129790.0],["2015-07-28",7.5233,7.5233,7.3083,7.3474,56820.0],["2015-07-29",7.3769,7.5736,6.8949,6.8949,78000.0],["2015-07-30",6.8851,7.3769,6.6884,6.7376,61020.0],["2015-07-31",7.0818,7.3769,6.8851,7.1802,76860.0],["2015-08-03",7.0818,7.3769,6.8851,6.9048,31230.0],["2015-08-04",7.1605,7.7703,6.7081,7.7703,73310.0],["2015-08-05",7.4261,7.5539,6.8851,6.8949,66830.0],["2015-08-06",7.072,7.2785,6.8949,7.2785,54480.0],["2015-08-07",7.2785,7.5146,6.9048,6.9048,61680.0],["2015-08-10",6.8851,7.849,6.8851,7.6326,113210.0],["2015-08-11",7.7703,8.0064,7.4949,7.672,101370.0],["2015-08-12",7.967,9.3441,7.967,9.3441,182410.0],["2015-08-13",8.9506,9.2064,8.6654,8.7539,94280.0],["2015-08-14",8.8523,9.1474,8.7736,9.1474,46660.0],["2015-08-17",9.2457,9.2654,8.9506,9.2555,59300.0],["2015-08-18",9.2457,9.3047,8.8523,9.0785,50190.0],["2015-08-19",9.3342,9.5211,9.049,9.4424,71180.0],["2015-08-20",9.7375,10.2293,9.5408,9.5408,159820.0],["2015-08-21",9.6195,9.9342,8.8818,9.0195,151560.0],["2015-08-24",8.7539,8.8424,7.4753,8.2621,162300.0],["2015-08-25",8.1638,8.3605,7.613,7.672,109680.0],["2015-08-26",7.5736,7.7015,7.013,7.013,127170.0],["2015-08-27",7.1605,7.8687,7.0818,7.0818,109330.0],["2015-08-28",7.4753,8.508,7.4753,8.508,96000.0],["2015-08-31",8.2621,8.9703,8.1343,8.9703,79970.0],["2015-09-01",8.8523,9.2162,8.2031,8.4195,60720.0],["2015-09-02",8.6556,8.6556,8.0654,8.0654,29620.0],["2015-09-03",8.0851,8.4588,7.9966,8.2621,27710.0],["2015-09-04",8.3408,8.4588,8.0162,8.2129,31910.0],["2015-09-08",8.2425,8.4982,8.0949,8.3113,30820.0],["2015-09-09",8.3605,8.4588,7.8687,7.9375,55640.0],["2015-09-10",8.0654,8.1343,7.7703,7.7703,57380.0],["2015-09-11",7.7703,8.2621,7.5835,8.2621,52400.0],["2015-09-14",8.0654,8.4588,7.8884,8.4097,53370.0],["2015-09-15",8.2916,8.4588,7.9671,7.9671,31740.0],["2015-09-16",8.2621,8.99,8.0752,8.9506,92120.0],["2015-09-17",8.9506,9.4424,8.272,9.3441,89930.0],["2015-09-18",9.5408,9.7375,8.9408,9.4424,193820.0],["2015-09-21",9.3441,9.6293,8.9801,8.99,45630.0],["2015-09-22",8.8523,8.9703,8.567,8.7047,41540.0],["2015-09-23",8.8424,9.1474,8.5572,8.5572,29100.0],["2015-09-24",8.9113,9.5408,8.9113,9.1474,91980.0],["2015-09-25",9.1965,9.3441,9.049,9.0982,25310.0],["2015-09-28",9.049,9.049,8.3605,8.3605,51730.0],["2015-09-29",8.3605,9.0392,8.3605,8.4588,39900.0],["2015-09-30",8.4884,8.7539,8.3605,8.6064,22360.0],["2015-10-01",8.6359,8.8031,8.4588,8.4588,28010.0],["2015-10-02",8.8523,9.4523,8.7539,9.1965,86980.0],["2015-10-05",9.4424,9.7768,9.1965,9.2457,70760.0],["2015-10-06",9.4916,9.7277,8.9506,8.9506,88400.0],["2015-10-07",9.1474,9.4916,8.9506,9.3637,79850.0],["2015-10-08",9.2457,9.7375,9.049,9.1474,83520.0],["2015-10-09",9.4031,9.8359,9.3539,9.7178,120260.0],["2015-10-12",9.9342,10.1309,9.3637,9.4424,66030.0],["2015-10-13",9.3637,9.9342,9.2752,9.3736,55990.0],["2015-10-14",9.7178,10.3277,9.6391,10.3277,175670.0],["2015-10-15",10.3277,10.6227,10.2293,10.426,106170.0],["2015-10-16",10.426,10.5244,10.0326,10.0326,43710.0],["2015-10-19",9.8359,10.1309,9.1769,9.4916,89780.0],["2015-10-20",9.4424,10.1309,9.4424,9.7375,56910.0],["2015-10-21",9.8359,9.8359,9.3441,9.4031,50720.0],["2015-10-22",9.3933,9.7375,9.3244,9.4424,26690.0],["2015-10-23",9.8359,9.8359,9.2457,9.2457,75570.0],["2015-10-26",9.5408,9.5408,9.0097,9.049,59600.0],["2015-10-27",9.0982,9.3244,9.049,9.049,51180.0],["2015-10-28",9.4129,9.7867,8.9506,9.0588,118770.0],["2015-10-29",9.1474,9.1474,8.8523,9.049,76350.0],["2015-10-30",8.9506,9.0293,8.7736,8.8523,41820.0],["2015-11-02",8.7539,9.1867,8.5572,8.9506,73940.0],["2015-11-03",8.6556,8.9015,8.4982,8.5572,82380.0],["2015-11-04",8.7047,8.7638,8.3605,8.3605,88880.0],["2015-11-05",8.5867,8.5867,8.0359,8.2523,116700.0],["2015-11-06",8.0654,8.0654,7.7703,8.0654,78070.0],["2015-11-09",8.1736,8.3998,7.8884,8.1638,101310.0],["2015-11-10",8.2621,8.3506,7.8982,8.1146,52810.0],["2015-11-11",7.9179,8.4195,7.9179,8.3605,59480.0],["2015-11-12",8.2621,8.5277,7.9867,8.3113,59620.0],["2015-11-13",8.1638,8.6851,8.0752,8.5572,90420.0],["2015-11-16",8.7539,8.8326,8.2916,8.5572,46160.0],["2015-11-17",8.4097,8.5572,7.9769,8.3605,85670.0],["2015-11-18",8.331,8.4097,7.9966,8.3703,88890.0],["2015-11-19",8.4785,8.7441,8.3113,8.6064,68840.0],["2015-11-20",8.3605,8.6556,8.0654,8.2621,49370.0],["2015-11-23",8.3506,8.449,8.1638,8.2621,45530.0],["2015-11-24",8.3605,8.7539,8.3015,8.6064,87560.0],["2015-11-25",8.4785,8.8031,8.4785,8.8031,51690.0],["2015-11-27",8.4588,8.7047,8.2621,8.5572,29590.0],["2015-11-30",8.4785,8.7539,8.4785,8.7539,67460.0],["2015-12-01",8.567,8.9605,8.567,8.9506,71250.0],["2015-12-02",8.6556,8.9506,8.5572,8.9506,57730.0],["2015-12-03",8.9605,9.049,8.7834,9.049,63090.0],["2015-12-04",8.8523,9.3539,8.8523,9.3441,125310.0],["2015-12-07",9.3637,9.4228,8.6556,9.1474,98880.0],["2015-12-08",9.049,9.1474,8.6556,9.049,72560.0],["2015-12-09",8.9605,9.4326,8.7638,9.4326,113610.0],["2015-12-10",9.3441,9.5408,9.1474,9.2457,98600.0],["2015-12-11",9.2457,9.5801,9.108,9.3441,104780.0],["2015-12-14",9.2949,9.5408,9.2457,9.4424,89570.0],["2015-12-15",9.5408,9.7277,9.2949,9.4424,108430.0],["2015-12-16",9.6391,9.8359,9.3736,9.59,105480.0],["2015-12-17",9.6096,9.6785,9.1277,9.1474,90290.0],["2015-12-18",9.3441,10.2293,9.1474,9.4424,197930.0],["2015-12-21",10.0326,10.3277,9.9342,10.2293,120100.0],["2015-12-22",10.3277,10.5244,10.1309,10.2293,67850.0],["2015-12-23",10.1309,10.6227,10.1309,10.6227,91010.0],["2015-12-24",10.6227,11.0162,10.6227,11.0162,68030.0],["2015-12-28",11.0162,11.4096,11.0162,11.3112,156510.0],["2015-12-29",11.3112,11.6063,11.2129,11.4096,122010.0],["2015-12-30",11.2129,11.2129,10.6227,10.8195,90700.0],["2015-12-31",10.7211,10.7211,10.1309,10.426,113880.0],["2016-01-04",10.7211,11.3112,10.5244,10.8195,110150.0],["2016-01-05",11.0162,11.4096,10.8195,11.4096,124930.0],["2016-01-06",11.508,12.1965,11.4096,11.7047,171920.0],["2016-01-07",11.9998,12.1965,11.508,11.6063,157130.0],["2016-01-08",11.508,11.9014,10.5244,10.8195,218670.0],["2016-01-11",10.8195,11.2129,10.6227,10.9178,124080.0],["2016-01-12",10.9178,10.9178,10.1309,10.426,110920.0],["2016-01-13",10.426,10.7211,10.3277,10.5244,76880.0],["2016-01-14",10.9178,10.9178,10.2293,10.3277,88500.0],["2016-01-15",10.7211,10.7211,10.2293,10.426,97260.0],["2016-01-19",10.3277,10.426,9.8359,9.9342,125570.0],["2016-01-20",9.6391,10.1309,9.4916,9.9342,126490.0],["2016-01-21",9.8359,10.5244,9.6391,10.5244,68210.0],["2016-01-22",10.6227,10.9178,10.426,10.7211,73930.0],["2016-01-25",10.8195,11.1145,10.6227,10.8195,74330.0],["2016-01-26",10.7211,11.7047,10.7211,11.508,165150.0],["2016-01-27",11.4096,11.9014,11.4096,11.508,122520.0],["2016-01-28",11.6063,11.9014,11.4096,11.6063,116950.0],["2016-01-29",11.508,12.0981,11.508,12.0981,134520.0],["2016-02-01",12.4438,13.3326,12.2463,13.1351,301010.0],["2016-02-02",13.1351,13.6289,12.8388,13.5301,211730.0],["2016-02-03",13.5301,13.6289,13.3326,13.3326,190130.0],["2016-02-04",13.8264,14.419,13.777,14.1227,235980.0],["2016-02-05",14.0239,14.3202,13.3326,14.0239,235260.0],["2016-02-08",14.6165,15.8016,14.2215,15.2091,373150.0],["2016-02-09",15.8016,15.9004,14.814,14.9128,220910.0],["2016-02-10",14.6165,14.9128,13.5301,14.6165,219550.0],["2016-02-11",15.8016,16.0979,15.3078,15.9004,339820.0],["2016-02-12",15.6041,16.3942,15.6041,15.7029,222610.0],["2016-02-16",15.2091,15.9991,14.9128,15.2091,222320.0],["2016-02-17",15.5053,16.0979,15.4066,15.9004,114580.0],["2016-02-18",15.9004,17.283,15.8016,17.0855,227430.0],["2016-02-19",17.283,17.4805,16.6411,16.6905,159530.0],["2016-02-22",16.0979,16.6905,15.8016,16.2954,158270.0],["2016-02-23",16.7892,17.3818,16.2954,16.5917,152950.0],["2016-02-24",17.1843,18.0731,16.7892,16.9867,242150.0],["2016-02-25",17.283,18.4681,17.1843,18.3694,159470.0],["2016-02-26",18.0731,18.6657,17.3818,17.9743,153080.0],["2016-02-29",18.4681,18.5669,17.7768,18.0731,188920.0],["2016-03-01",18.4681,18.4681,16.5917,17.0855,187180.0],["2016-03-02",16.888,18.1719,16.888,18.0731,125640.0],["2016-03-03",18.2706,19.2582,17.9743,19.1595,239940.0],["2016-03-04",19.4557,21.0359,18.7644,18.8632,364650.0],["2016-03-07",19.8508,20.6409,19.357,19.9495,236270.0],["2016-03-08",20.6409,20.6409,18.5669,19.1595,303440.0],["2016-03-09",18.3694,19.8508,17.4805,18.7644,279990.0],["2016-03-10",18.8632,20.1471,18.8632,19.752,217560.0],["2016-03-11",19.9495,20.0483,18.6657,18.9619,188620.0],["2016-03-14",19.2582,19.9002,18.5669,18.7644,250370.0],["2016-03-15",18.3694,18.3694,16.9867,17.8756,294060.0],["2016-03-16",17.5793,19.752,17.362,19.5545,247200.0],["2016-03-17",20.0483,20.3446,18.5669,18.6657,278030.0],["2016-03-18",18.7644,19.4557,18.5669,18.7644,615520.0],["2016-03-21",19.2582,19.5545,18.6657,19.357,163960.0],["2016-03-22",19.4557,19.752,19.0607,19.6533,139530.0],["2016-03-23",18.7644,18.8632,18.2706,18.4681,166310.0],["2016-03-24",18.4681,18.7644,17.7867,18.4681,122520.0],["2016-03-28",18.3694,18.6657,17.7768,18.2706,78900.0],["2016-03-29",18.2706,19.357,17.9743,19.0607,149990.0],["2016-03-30",19.2582,19.4557,18.4681,18.7644,106100.0],["2016-03-31",19.0607,19.2582,18.2212,18.5669,103910.0],["2016-04-01",18.1719,19.1595,17.7768,19.1595,169390.0],["2016-04-04",19.1595,19.1595,18.2706,18.5669,79830.0],["2016-04-05",18.8632,19.4557,18.3694,19.4557,122620.0],["2016-04-06",19.2582,19.6533,18.8632,19.6533,99710.0],["2016-04-07",19.8508,20.7396,19.752,20.5421,289050.0],["2016-04-08",20.7396,23.179,20.3446,22.7148,384040.0],["2016-04-11",23.8999,24.7888,23.7024,24.1962,345800.0],["2016-04-12",24.69,24.8875,23.3074,24.1962,266830.0],["2016-04-13",23.8012,24.3937,22.8235,23.1099,237920.0],["2016-04-14",22.7148,23.5049,21.6285,22.6161,266380.0],["2016-04-15",22.8136,23.8999,22.4185,23.2086,180120.0],["2016-04-18",23.6037,23.8012,22.6161,22.8136,154340.0],["2016-04-19",23.8012,24.8875,23.4061,24.3937,366810.0],["2016-04-20",24.4925,24.8875,22.8136,23.2086,358040.0],["2016-04-21",24.5913,24.5913,23.1099,23.1099,227120.0],["2016-04-22",23.1099,24.1962,22.5173,23.1099,214900.0],["2016-04-25",23.4061,23.7024,22.9123,23.2086,126380.0],["2016-04-26",23.7024,24.1962,23.0111,23.9987,158550.0],["2016-04-27",24.1962,24.295,23.6037,24.0975,178630.0],["2016-04-28",23.9987,25.6776,23.8999,25.0851,333020.0],["2016-04-29",25.8751,26.2702,25.0851,25.6776,375570.0],["2016-05-02",25.9739,26.0727,24.8875,25.2826,268800.0],["2016-05-03",24.8875,26.0727,24.3641,25.1838,270220.0],["2016-05-04",24.7888,25.6776,22.5173,23.0111,277650.0],["2016-05-05",23.9987,24.4925,23.1099,23.7024,122900.0],["2016-05-06",24.0975,25.8751,23.9394,25.0851,301600.0],["2016-05-09",24.295,24.3937,23.2284,23.4061,212320.0],["2016-05-10",23.3074,24.4925,23.2086,24.4925,149440.0],["2016-05-11",25.3813,25.9739,24.295,25.5789,261340.0],["2016-05-12",25.7764,25.8751,24.4925,24.9863,174280.0],["2016-05-13",25.2826,25.7764,24.7888,25.2826,137680.0],["2016-05-16",26.0727,26.764,25.4801,25.9739,250930.0],["2016-05-17",26.3689,27.4553,25.7764,26.9615,324480.0],["2016-05-18",26.5665,27.0603,24.9863,25.0851,291920.0],["2016-05-19",23.6037,25.5789,23.4061,25.3813,218890.0],["2016-05-20",25.6776,26.0727,24.3937,25.4801,150490.0],["2016-05-23",25.0851,25.9739,24.4925,25.1838,109030.0],["2016-05-24",24.7888,24.9863,22.5173,22.6161,392850.0],["2016-05-25",22.221,23.4061,21.2334,23.1099,289680.0],["2016-05-26",23.7024,24.0975,23.0605,23.6037,163910.0],["2016-05-27",23.1099,23.2086,21.6285,21.826,222450.0],["2016-05-31",20.8384,22.9123,20.6409,22.0235,390770.0],["2016-06-01",22.3198,22.6161,20.9371,21.826,128890.0],["2016-06-02",21.6285,22.4185,21.1347,21.826,101610.0],["2016-06-03",23.6037,24.295,23.0111,23.9987,274630.0],["2016-06-06",23.9987,24.7888,23.7024,24.69,227370.0],["2016-06-07",24.5913,25.4801,23.8999,24.8875,238520.0],["2016-06-08",26.1714,27.0603,25.8751,26.764,402870.0],["2016-06-09",26.6652,27.9491,26.3689,27.7516,298800.0],["2016-06-10",28.0479,29.1342,27.6528,29.1342,595170.0],["2016-06-13",30.6156,32.2946,30.2206,31.5045,779020.0],["2016-06-14",31.8995,33.1735,30.4181,31.4057,607130.0],["2016-06-15",31.1094,35.1586,31.0107,34.0722,701710.0],["2016-06-16",36.7388,37.1832,32.1958,33.1834,947980.0],["2016-06-17",33.776,34.3685,31.2082,32.7884,3840650.0],["2016-06-20",30.9119,34.566,30.7144,34.3685,554390.0],["2016-06-21",33.0846,33.8747,32.1958,33.0846,366750.0],["2016-06-22",32.5908,33.9735,32.4921,33.9735,292490.0],["2016-06-23",33.6772,34.9611,32.976,33.9735,340240.0],["2016-06-24",37.1338,37.7264,34.0722,35.6524,742980.0],["2016-06-27",36.64,37.5288,34.6648,36.245,497450.0],["2016-06-28",35.3561,36.3437,34.4673,35.7512,376940.0],["2016-06-29",36.64,38.0226,36.1462,37.3313,500050.0],["2016-06-30",37.5288,38.0226,36.482,38.0226,313770.0],["2016-07-01",39.0102,40.8867,38.6152,40.6892,510060.0],["2016-07-05",42.0718,43.7507,40.1954,43.5532,628900.0],["2016-07-06",45.4296,46.8123,44.2445,45.7259,745020.0],["2016-07-07",45.3309,45.3309,41.7261,43.0594,592680.0],["2016-07-08",42.8619,46.516,42.2693,46.4173,536130.0],["2016-07-11",46.2197,48.59,45.6272,47.0098,461320.0],["2016-07-12",46.3185,47.4048,43.652,43.7507,530710.0],["2016-07-13",44.8371,46.9111,43.9482,46.6148,399430.0],["2016-07-14",44.047,46.3185,43.9482,45.8247,318860.0],["2016-07-15",45.1334,46.121,44.689,45.3309,246720.0],["2016-07-18",44.7383,45.6272,43.8495,44.3433,254870.0],["2016-07-19",43.7507,44.5408,42.9606,43.3557,215920.0],["2016-07-20",40.6892,41.0842,36.8375,36.9363,696640.0],["2016-07-21",37.035,39.4053,36.9363,39.109,408130.0],["2016-07-22",38.5164,39.3065,38.0226,38.5164,232890.0],["2016-07-25",38.2202,38.3189,35.3561,36.4425,363440.0],["2016-07-26",37.3313,39.0102,37.035,38.6152,247010.0],["2016-07-27",39.4053,43.2569,38.5164,42.2693,555610.0],["2016-07-28",43.2569,43.4545,40.0472,41.973,384690.0],["2016-07-29",43.0594,44.4421,42.6644,43.8495,443290.0],["2016-08-01",44.4421,44.9359,42.9606,43.9482,322350.0],["2016-08-02",45.5284,45.9234,44.442,44.442,362360.0],["2016-08-03",44.9359,45.1334,42.2199,43.3557,248410.0],["2016-08-04",44.047,45.1334,43.1582,44.5408,305060.0],["2016-08-05",42.2693,43.9483,41.2817,42.2693,386490.0],["2016-08-08",41.8743,43.652,41.6768,42.6644,257040.0],["2016-08-09",42.6644,43.1582,42.3681,42.8619,239020.0],["2016-08-10",43.9482,44.047,42.3681,43.652,258850.0],["2016-08-11",43.8495,43.8495,42.2693,42.4668,285490.0],["2016-08-12",42.9606,44.7383,42.7631,43.0594,379300.0],["2016-08-15",43.0594,44.5408,42.8619,43.4544,209030.0],["2016-08-16",43.8495,44.5408,43.2569,44.5408,303080.0],["2016-08-17",43.652,45.3309,43.1582,44.442,381780.0],["2016-08-18",44.7383,47.5036,44.5408,47.3061,487650.0],["2016-08-19",45.9234,46.7135,44.7383,45.1334,523770.0],["2016-08-22",43.9964,44.1941,42.81,43.4032,284400.0],["2016-08-23",43.8975,44.7873,42.5134,42.7111,263690.0],["2016-08-24",41.7224,41.9202,35.9881,36.779,675130.0],["2016-08-25",36.779,39.5473,35.8892,38.0643,476260.0],["2016-08-26",39.5473,41.0303,37.0756,37.9654,689490.0],["2016-08-29",37.0756,39.2507,36.6801,38.3609,281700.0],["2016-08-30",37.7677,38.4598,34.8115,36.2847,410820.0],["2016-08-31",35.296,35.7903,32.9231,33.9118,562730.0],["2016-09-01",33.4175,35.8892,32.9231,35.7903,524660.0],["2016-09-02",38.7564,39.053,35.9881,38.3609,550170.0],["2016-09-06",39.9428,41.0303,38.5586,40.9315,586740.0],["2016-09-07",41.0303,41.1292,38.3609,40.3383,424970.0],["2016-09-08",39.745,40.4371,38.8552,39.2507,292820.0],["2016-09-09",38.7564,38.8552,34.7028,35.7903,434710.0],["2016-09-12",34.4062,38.5586,33.9118,38.0643,605050.0],["2016-09-13",37.3228,38.262,35.296,35.8892,418690.0],["2016-09-14",36.0869,38.4598,36.0869,36.8779,411260.0],["2016-09-15",36.779,38.262,35.3948,37.1745,386800.0],["2016-09-16",36.2847,37.3722,34.7028,36.0869,2288940.0],["2016-09-19",36.6801,36.9273,34.9005,35.9881,374080.0],["2016-09-20",35.6914,37.0756,35.2564,36.6801,330530.0],["2016-09-21",37.1745,40.7337,36.8878,40.4371,717660.0],["2016-09-22",41.5247,42.019,39.2507,39.7451,564040.0],["2016-09-23",39.2507,40.2394,37.0756,37.2733,460730.0],["2016-09-26",37.7677,38.6575,36.3835,36.4824,292180.0],["2016-09-27",35.8892,36.0375,33.9118,34.8016,450490.0],["2016-09-28",34.9994,37.6688,34.0107,37.6688,430950.0],["2016-09-29",37.2733,38.0643,36.6307,37.4711,357040.0],["2016-09-30",38.4598,38.8058,36.1858,36.2847,305400.0],["2016-10-03",36.3835,36.9767,34.7028,35.4937,283800.0],["2016-10-04",34.4062,34.4062,31.539,31.8356,616900.0],["2016-10-05",32.4288,32.9231,30.4514,32.6265,552420.0],["2016-10-06",31.0446,31.7664,29.8582,30.5503,501480.0],["2016-10-07",32.0333,33.1209,30.748,32.0333,569300.0],["2016-10-10",32.4288,33.1209,32.0333,32.9231,283050.0],["2016-10-11",32.3299,32.8243,31.1435,31.3412,261120.0],["2016-10-12",31.2424,32.8243,31.2424,32.4288,215560.0],["2016-10-13",32.8243,34.9994,32.2904,33.2197,371200.0],["2016-10-14",32.3299,33.5164,31.8356,32.1322,243120.0],["2016-10-17",32.4288,33.813,32.3299,33.1209,201980.0],["2016-10-18",34.505,35.4937,33.4175,35.296,319760.0],["2016-10-19",36.4824,36.8284,35.1971,36.3835,379510.0],["2016-10-20",36.6801,36.8779,34.7028,35.3948,241130.0],["2016-10-21",35.3948,35.5926,34.4062,34.7028,223470.0],["2016-10-24",34.9005,35.296,31.6379,32.0333,487910.0],["2016-10-25",32.6265,33.022,31.539,31.9345,429210.0],["2016-10-26",31.9345,32.3299,30.748,31.2424,272660.0],["2016-10-27",31.539,31.9345,29.9571,30.4514,307060.0],["2016-10-28",30.2537,31.8356,30.1548,30.8469,323020.0],["2016-10-31",31.0446,32.2311,30.2537,32.1322,300450.0],["2016-11-01",33.022,34.4062,32.8243,33.2197,448820.0],["2016-11-02",34.7028,36.433,32.8243,33.1209,722950.0],["2016-11-03",32.3299,34.3073,31.6379,34.3073,456790.0],["2016-11-04",34.1096,35.296,33.2197,35.0982,443450.0],["2016-11-07",32.8243,35.9386,32.5277,34.9994,597170.0],["2016-11-08",34.9994,35.5431,32.5277,32.7254,456700.0],["2016-11-09",35.3948,35.6914,32.3299,32.8243,625260.0],["2016-11-10",32.3299,32.6265,28.6718,29.0673,668940.0],["2016-11-11",29.0673,29.6605,25.3103,26.3978,859650.0],["2016-11-14",25.508,28.4741,24.8159,28.2763,567650.0],["2016-11-15",28.3752,31.3412,27.8809,31.1435,579300.0],["2016-11-16",30.9458,31.2918,27.9797,29.1661,423240.0],["2016-11-17",28.9684,30.402,27.5843,27.9797,384670.0],["2016-11-18",27.5843,28.1775,26.6944,27.0899,362840.0],["2016-11-21",28.1775,28.9684,27.6831,28.0786,235350.0],["2016-11-22",28.3752,28.9684,27.1888,28.5729,262210.0],["2016-11-23",27.1888,27.4854,26.2001,26.7933,419750.0],["2016-11-25",27.1888,27.5842,26.299,26.3978,172040.0],["2016-11-28",27.1888,28.3752,26.5956,28.0786,306050.0],["2016-11-29",26.991,28.2763,26.4967,27.4854,192740.0],["2016-11-30",26.991,28.3752,26.7933,27.9797,312760.0],["2016-12-01",27.6831,30.5108,26.8922,29.0673,447430.0],["2016-12-02",29.7594,30.5997,29.5616,30.4514,337110.0],["2016-12-05",30.056,31.8356,29.265,31.4401,320490.0],["2016-12-06",31.3412,32.5277,30.1548,30.3526,354320.0],["2016-12-07",31.1435,31.539,30.056,30.5503,250670.0],["2016-12-08",31.0446,31.9345,30.5503,31.9345,357380.0],["2016-12-09",31.6379,31.9345,28.6718,29.1661,454610.0],["2016-12-12",29.7594,31.3412,29.265,29.9571,332640.0],["2016-12-13",30.056,30.5997,29.5616,30.056,305440.0],["2016-12-14",30.4514,31.1435,27.8809,27.8809,622170.0],["2016-12-15",26.991,28.0786,26.299,27.6831,615870.0],["2016-12-16",27.9797,29.1661,26.991,27.1888,1283930.0],["2016-12-19",27.1888,27.6831,26.4473,27.2876,380690.0],["2016-12-20",26.5956,27.8809,26.299,27.6831,276920.0],["2016-12-21",27.8809,28.1775,26.991,27.0899,159880.0],["2016-12-22",27.1888,27.9797,26.299,26.4967,224790.0],["2016-12-23",26.5956,27.2876,26.4473,26.6944,167880.0],["2016-12-27",26.991,29.0673,26.8922,28.1775,233310.0],["2016-12-28",28.2763,29.5616,27.4854,29.4627,296250.0],["2016-12-29",30.056,32.9726,29.6605,32.6265,680940.0],["2016-12-30",33.1209,34.505,28.7707,28.7707,688230.0],["2017-01-03",29.3639,32.1322,29.3639,32.0333,403950.0],["2017-01-04",32.6265,33.3186,32.0333,33.1209,461320.0],["2017-01-05",34.4062,37.3228,34.4062,36.9767,707850.0],["2017-01-06",35.8892,37.0756,33.1209,34.7028,637850.0],["2017-01-09",36.1858,37.6688,35.0982,35.296,567840.0],["2017-01-10",36.0869,37.9654,35.9881,37.1745,432140.0],["2017-01-11",36.6801,38.2126,35.1971,36.8779,536570.0],["2017-01-12",38.0643,38.7564,36.0869,36.779,450130.0],["2017-01-13",36.0869,37.7677,35.4937,37.4711,305740.0],["2017-01-17",39.2507,39.745,38.4598,38.9541,432180.0],["2017-01-18",38.7564,39.6956,37.1745,37.7677,405750.0],["2017-01-19",36.8779,38.0643,36.1858,37.3722,326100.0],["2017-01-20",37.1745,39.3496,36.8779,38.1632,315230.0],["2017-01-23",39.053,39.8439,38.0643,39.7451,322660.0],["2017-01-24",39.745,40.9315,38.3609,39.053,462790.0],["2017-01-25",38.1632,38.9541,37.0262,38.7564,431520.0],["2017-01-26",36.9767,38.4103,36.8779,37.5699,391190.0],["2017-01-27",37.2733,38.5586,37.1745,38.4598,246250.0],["2017-01-30",38.5586,39.4484,37.4711,38.0643,308090.0],["2017-01-31",39.2507,39.3496,38.3609,38.8552,362880.0],["2017-02-01",38.4098,39.3997,37.9148,39.0037,318890.0],["2017-02-02",40.0927,40.2115,38.8057,39.3007,305570.0],["2017-02-03",38.9047,39.9937,38.5088,39.7957,238790.0],["2017-02-06",39.8947,42.6665,39.6967,42.3695,517220.0],["2017-02-07",41.4786,43.4585,41.3796,41.5776,383270.0],["2017-02-08",42.5675,43.8544,41.5776,41.6766,541950.0],["2017-02-09",41.6766,42.2705,40.6866,40.6866,315130.0],["2017-02-10",40.3896,42.8645,40.1917,41.8746,468480.0],["2017-02-13",41.7756,42.6665,41.2806,41.4786,292380.0],["2017-02-14",42.1715,42.5675,40.9836,41.9736,360560.0],["2017-02-15",42.1715,42.221,41.0826,41.1816,399100.0],["2017-02-16",41.5776,42.1715,41.1816,41.4786,477300.0],["2017-02-17",41.5776,42.0725,40.5876,40.8846,482920.0],["2017-02-21",40.1917,41.0826,38.9047,39.8947,377110.0],["2017-02-22",39.7957,40.3896,37.6178,39.1027,510810.0],["2017-02-23",40.2907,40.4886,37.8158,38.2118,632850.0],["2017-02-24",38.8057,39.3007,36.8259,37.0238,430650.0],["2017-02-27",36.8259,37.8158,33.1631,33.559,682150.0],["2017-02-28",34.351,35.1429,33.559,33.955,320970.0],["2017-03-01",33.3611,34.945,31.9751,34.549,591050.0],["2017-03-02",33.1631,33.856,30.9852,31.5792,585450.0],["2017-03-03",31.4802,32.9651,30.5892,32.5691,441850.0],["2017-03-06",32.3711,32.3711,29.5993,30.6882,623960.0],["2017-03-07",30.0942,31.0347,29.5003,30.0942,451000.0],["2017-03-08",29.5003,30.2922,29.1043,29.1043,369360.0],["2017-03-09",29.3023,29.6983,28.1144,28.1144,410580.0],["2017-03-10",28.6093,31.0842,28.5103,30.2922,520960.0],["2017-03-13",30.7872,33.856,30.4902,32.4701,636560.0],["2017-03-14",32.0741,32.8166,29.2033,29.5003,557630.0],["2017-03-15",30.0942,34.45,29.5003,33.658,581050.0],["2017-03-16",34.648,34.7965,32.5691,32.9651,527850.0],["2017-03-17",33.2621,33.3611,30.1932,30.4902,1290750.0],["2017-03-20",30.6882,31.9751,30.5892,31.3812,310410.0],["2017-03-21",31.7771,32.7671,30.8862,31.1832,463230.0],["2017-03-22",31.3812,32.2721,31.1832,31.2822,307300.0],["2017-03-23",31.7771,31.9256,29.5993,30.3912,486300.0],["2017-03-24",30.3912,31.4802,30.0942,30.7872,262940.0],["2017-03-27",31.6782,31.6782,30.4902,31.1832,281090.0],["2017-03-28",30.9852,31.3812,29.7478,30.7872,434040.0],["2017-03-29",30.4902,30.9852,30.0942,30.0942,195580.0],["2017-03-30",29.8963,30.4902,29.6983,29.6983,231450.0],["2017-03-31",29.7973,31.1832,29.5993,30.0942,280290.0],["2017-04-03",30.3912,31.6782,30.3219,31.5792,288160.0],["2017-04-04",31.9751,32.3711,31.2822,31.7771,254930.0],["2017-04-05",31.4802,32.1236,30.2922,31.6782,346760.0],["2017-04-06",31.5792,31.8761,30.9852,31.4802,184490.0],["2017-04-07",32.2721,32.5295,30.8862,31.5792,282210.0],["2017-04-10",31.1832,31.5792,30.6882,31.1832,208320.0],["2017-04-11",31.6782,32.6681,31.4802,32.1731,360270.0],["2017-04-12",32.1731,32.5691,31.2822,32.5691,323470.0],["2017-04-13",32.3711,32.5691,30.9852,30.9852,430490.0],["2017-04-17",30.9852,31.1832,29.6983,30.7872,457960.0],["2017-04-18",30.4902,30.9852,30.0447,30.7872,295460.0],["2017-04-19",30.5892,30.6882,28.8073,30.1932,673490.0],["2017-04-20",30.0942,30.5595,29.5003,29.8963,327790.0],["2017-04-21",29.8963,30.5892,29.5003,30.3912,356010.0],["2017-04-24",29.7973,29.9952,28.9063,29.6983,491410.0],["2017-04-25",29.1043,29.3023,27.3224,28.6093,771660.0],["2017-04-26",28.6093,29.6983,27.7184,29.6983,719610.0],["2017-04-27",29.5993,29.5993,28.1144,29.1043,426430.0],["2017-04-28",29.1043,30.3912,28.8073,30.0942,416270.0],["2017-05-01",29.6983,29.9953,28.5103,29.4013,369760.0],["2017-05-02",29.2033,29.6983,28.8073,29.3023,450020.0],["2017-05-03",29.1043,29.1043,27.5204,27.8174,571670.0],["2017-05-04",26.9264,27.1244,25.2435,26.4315,630900.0],["2017-05-05",26.4315,27.0749,26.0355,26.5305,324240.0],["2017-05-08",26.6294,26.9264,25.9365,26.9264,306550.0],["2017-05-09",26.5305,26.6294,25.3425,26.1345,418880.0],["2017-05-10",26.4315,27.4214,26.2335,26.9264,452160.0],["2017-05-11",27.1244,28.0154,26.8274,28.0154,284670.0],["2017-05-12",28.4113,28.9063,28.2134,28.8073,340630.0],["2017-05-15",29.4013,29.5993,28.1144,29.1043,277390.0],["2017-05-16",29.3023,29.6983,29.0053,29.3023,267530.0],["2017-05-17",29.9952,30.2922,29.0053,29.5993,409350.0],["2017-05-18",29.4013,29.4013,27.5699,29.0053,454250.0],["2017-05-19",29.4013,29.5003,28.3123,28.6093,454880.0],["2017-05-22",28.7083,29.1043,28.1144,28.3123,232340.0],["2017-05-23",28.5103,28.6093,26.6294,27.2234,569170.0],["2017-05-24",26.7284,27.8966,25.9464,27.7184,495930.0],["2017-05-25",27.4214,27.6194,26.5305,26.9264,309810.0],["2017-05-26",27.6194,27.7184,26.4315,26.5305,291290.0],["2017-05-30",26.2335,26.3325,25.6395,26.1345,224680.0],["2017-05-31",26.1345,26.1345,24.7486,25.2435,363210.0],["2017-06-01",24.9465,25.5405,24.8476,25.3425,206620.0],["2017-06-02",25.7385,26.0355,25.0455,25.3425,281460.0],["2017-06-05",25.4415,26.4315,24.4516,26.3325,420010.0],["2017-06-06",26.8274,28.2134,26.0355,28.2134,601830.0],["2017-06-07",27.8174,28.3123,27.2234,28.3123,414130.0],["2017-06-08",27.9164,27.9164,26.5305,27.4214,358630.0],["2017-06-09",26.4315,26.8274,25.7385,25.9365,320010.0],["2017-06-12",25.7385,27.2234,25.5405,27.0254,325690.0],["2017-06-13",26.9264,27.7184,26.5305,27.0254,290500.0],["2017-06-14",27.7184,27.7184,24.5506,24.9465,611930.0],["2017-06-15",25.0455,26.2335,24.9465,25.5405,436290.0],["2017-06-16",26.0355,26.4315,25.4415,25.5405,2352220.0],["2017-06-19",25.9365,26.7284,25.5405,26.1345,370050.0],["2017-06-20",26.2335,26.3325,25.0455,25.1445,251770.0],["2017-06-21",25.2435,26.0355,24.9465,25.5405,219780.0],["2017-06-22",25.9365,26.5899,25.5405,26.4315,328670.0],["2017-06-23",26.7284,27.4214,26.6294,27.3224,239980.0],["2017-06-26",26.7284,27.0254,26.2335,26.4315,187740.0],["2017-06-27",26.8274,27.1244,25.9365,26.0355,248450.0],["2017-06-28",26.2335,26.7284,25.788,26.1345,209400.0],["2017-06-29",25.7385,26.3325,25.4415,26.1345,187520.0],["2017-06-30",25.7385,26.481,25.6395,26.0355,253160.0],["2017-07-03",25.5405,25.8375,25.1445,25.4415,128040.0],["2017-07-05",25.4415,25.986,24.5506,25.3425,348340.0],["2017-07-06",25.3425,25.6395,24.5506,24.6496,186410.0],["2017-07-07",24.4516,24.6496,23.8576,24.4516,250210.0],["2017-07-10",24.1546,25.7385,23.9566,25.7385,293590.0],["2017-07-11",25.6395,26.4315,24.9465,26.3325,234340.0],["2017-07-12",26.6294,27.0254,26.0355,26.1345,264230.0],["2017-07-13",26.0355,26.382,25.2435,25.5405,150150.0],["2017-07-14",26.2335,26.6294,25.5405,25.8375,199390.0],["2017-07-17",26.2335,26.9264,26.0355,26.3325,285660.0],["2017-07-18",26.7284,26.8274,25.7385,25.9365,236510.0],["2017-07-19",25.9365,26.5305,25.3425,25.5405,188840.0],["2017-07-20",25.2435,25.9365,25.0455,25.6395,152880.0],["2017-07-21",25.8375,26.1345,25.2435,25.8375,163190.0],["2017-07-24",25.8375,26.085,24.7486,24.9465,186840.0],["2017-07-25",25.4415,26.3325,24.8476,25.0455,228290.0],["2017-07-26",25.0455,26.8274,24.8476,26.6294,390040.0],["2017-07-27",27.0254,27.1244,25.6395,26.0355,293950.0],["2017-07-28",26.1345,26.7284,25.7385,25.9365,203960.0],["2017-07-31",25.8375,26.5799,25.6395,25.8375,159080.0],["2017-08-01",25.8375,26.3325,25.3425,25.4415,187940.0],["2017-08-02",25.2435,25.7385,24.5506,24.8476,292230.0],["2017-08-03",24.5506,25.3425,24.3526,25.1445,191810.0],["2017-08-04",24.7486,25.095,23.4616,23.5606,306310.0],["2017-08-07",23.7586,23.8576,21.7787,22.0757,335700.0],["2017-08-08",22.5707,22.7687,21.2838,21.6797,263260.0],["2017-08-09",22.2737,22.3727,21.2838,22.2737,297070.0],["2017-08-10",22.8194,23.117,22.4225,23.0178,288840.0],["2017-08-11",23.3155,23.7123,22.8194,23.7123,191820.0],["2017-08-14",23.5139,23.8115,23.117,23.6131,212810.0],["2017-08-15",23.0178,23.4147,21.9265,22.5217,261210.0],["2017-08-16",22.7202,24.01,22.4225,24.01,248010.0],["2017-08-17",24.2084,24.3076,23.117,23.4147,208740.0],["2017-08-18",23.7123,24.2084,22.8194,23.2162,311600.0],["2017-08-21",23.2162,23.5139,22.621,23.2162,152010.0],["2017-08-22",23.117,23.3155,22.7202,23.117,133960.0],["2017-08-23",23.3155,23.4147,22.4225,22.9186,179530.0],["2017-08-24",22.7202,23.2162,22.621,23.2162,132500.0],["2017-08-25",23.3155,23.8115,22.8194,23.2162,215710.0],["2017-08-28",23.4147,25.4982,23.4147,25.4982,377080.0],["2017-08-29",26.4903,27.0856,24.7045,25.5974,476610.0],["2017-08-30",25.5974,25.7958,24.4068,24.8037,219140.0],["2017-08-31",25.1013,25.6966,24.6052,25.4982,258600.0],["2017-09-01",25.895,26.0935,25.1013,25.9943,196560.0],["2017-09-05",26.5895,27.5817,25.895,27.5817,423080.0],["2017-09-06",27.3833,27.5817,25.9943,26.5895,451530.0],["2017-09-07",27.1848,28.177,26.6888,28.0778,392780.0],["2017-09-08",28.2762,28.3754,26.788,28.0778,471940.0],["2017-09-11",27.3833,27.4825,25.2998,25.4982,446140.0],["2017-09-12",25.6966,26.3911,25.2997,25.6966,262730.0],["2017-09-13",25.5974,25.895,24.7045,24.7045,273080.0],["2017-09-14",24.8037,25.399,24.4068,24.8037,199700.0],["2017-09-15",24.8037,25.5974,24.1092,25.5974,1023940.0],["2017-09-18",25.1013,25.1013,23.8115,24.1092,355950.0],["2017-09-19",21.6288,22.2241,21.1327,21.8272,1478100.0],["2017-09-20",21.9265,22.1249,21.0335,21.1327,474480.0],["2017-09-21",20.8351,21.1327,19.6445,19.9422,886990.0],["2017-09-22",20.339,20.7359,20.0414,20.4382,534590.0],["2017-09-25",20.5374,21.3312,20.1406,20.7359,416220.0],["2017-09-26",20.6367,21.0335,19.3469,19.5453,814490.0],["2017-09-27",19.4461,20.1406,19.2477,20.1406,268620.0],["2017-09-28",20.1406,20.5374,19.7437,19.9422,442870.0],["2017-09-29",20.0414,20.1406,19.3469,19.3469,309590.0],["2017-10-02",19.2477,20.0414,19.2477,19.9422,270680.0],["2017-10-03",19.8429,20.2398,19.8429,19.9422,204900.0],["2017-10-04",20.1406,20.4382,19.8429,20.1406,208120.0],["2017-10-05",20.2398,20.4382,19.8429,20.0414,172070.0],["2017-10-06",20.2398,21.0335,19.6445,20.8351,356690.0],["2017-10-09",21.2319,21.6288,20.9343,21.4304,282750.0],["2017-10-10",21.6288,21.8272,20.5474,20.7359,327320.0],["2017-10-11",20.8351,21.3312,20.0414,21.0335,405270.0],["2017-10-12",21.1327,21.1327,20.5374,20.8351,167980.0],["2017-10-13",20.9343,21.3312,20.6367,20.9343,223200.0],["2017-10-16",20.9343,21.0335,20.0414,20.2398,266350.0],["2017-10-17",20.1406,20.5374,19.8429,20.5374,163730.0],["2017-10-18",20.5374,20.5374,19.9422,20.0414,123570.0],["2017-10-19",20.339,20.6367,19.9422,20.5374,184130.0],["2017-10-20",20.1406,20.5374,19.7437,20.0414,303700.0],["2017-10-23",19.6445,20.339,19.6445,19.7437,245780.0],["2017-10-24",19.6445,20.1406,19.6445,19.8429,184650.0],["2017-10-25",19.8429,20.2398,19.6445,19.7437,199650.0],["2017-10-26",19.9422,19.9422,19.1484,19.1484,250400.0],["2017-10-27",19.0492,19.5949,19.0492,19.2477,184300.0],["2017-10-30",19.4461,19.5453,18.9996,19.1484,225530.0],["2017-10-31",19.0492,19.3469,18.8508,19.2477,202540.0],["2017-11-01",19.4461,19.4461,18.95,19.3469,423310.0],["2017-11-02",19.2477,19.7437,18.95,19.1484,163200.0],["2017-11-03",18.95,19.3469,18.6524,19.1484,199090.0],["2017-11-06",19.1484,19.7437,18.8508,19.2477,198960.0],["2017-11-07",19.2477,19.7437,18.9996,19.7437,177010.0],["2017-11-08",19.9422,20.4382,19.5949,19.7437,216940.0],["2017-11-09",19.9422,20.0315,18.95,19.2477,303510.0],["2017-11-10",19.2477,19.6445,19.1484,19.3469,140510.0],["2017-11-13",19.5453,19.5453,18.95,18.95,134160.0],["2017-11-14",18.95,19.3469,18.7516,19.0492,172020.0],["2017-11-15",19.4461,19.4461,18.8508,19.0492,213950.0],["2017-11-16",19.0492,19.4461,19.0492,19.3469,101470.0],["2017-11-17",19.4461,20.339,19.3469,20.1406,239880.0],["2017-11-20",19.8429,20.2398,19.5453,19.7437,160400.0],["2017-11-21",19.6445,20.1406,19.5453,19.7437,105170.0],["2017-11-22",20.0414,20.5374,19.8429,20.339,186920.0],["2017-11-24",20.5374,20.6367,19.8429,20.0414,119790.0],["2017-11-27",20.0414,20.1406,19.2477,19.4461,192870.0],["2017-11-28",19.5453,19.9422,19.1484,19.7437,182960.0],["2017-11-29",19.7437,20.0414,19.4461,19.9422,172670.0],["2017-11-30",19.9422,20.1406,19.5453,19.9422,203000.0],["2017-12-01",19.8429,20.2894,19.4461,19.4461,203480.0],["2017-12-04",19.4461,19.5453,18.8508,19.0492,202510.0],["2017-12-05",18.8508,19.1484,18.6524,18.8508,234650.0],["2017-12-06",18.6524,19.1484,18.6524,18.6524,225540.0],["2017-12-07",18.5532,18.7516,18.0571,18.4539,194260.0],["2017-12-08",18.4539,18.7516,18.1067,18.1563,220200.0],["2017-12-11",18.2555,18.8508,18.0571,18.3547,301660.0],["2017-12-12",18.2555,18.8508,18.2059,18.3547,258880.0],["2017-12-13",18.2555,20.6367,18.2555,20.0414,482870.0],["2017-12-14",20.0414,20.6367,19.4461,20.2398,310760.0],["2017-12-15",20.6367,20.7359,19.8429,20.7359,969850.0],["2017-12-18",21.0335,21.1327,20.6367,20.7359,239040.0],["2017-12-19",20.8351,21.0335,20.339,20.7359,193730.0],["2017-12-20",20.7359,21.6288,20.6367,21.4304,243810.0],["2017-12-21",21.5296,22.621,21.0335,22.4225,400460.0],["2017-12-22",22.7202,22.8194,22.1249,22.3233,219850.0],["2017-12-26",22.1249,23.6131,21.9265,23.5139,242150.0],["2017-12-27",23.2162,23.3155,22.2241,22.5217,254050.0],["2017-12-28",22.8194,22.8194,21.6288,22.0257,237210.0],["2017-12-29",22.621,23.0178,22.1249,22.621,262780.0],["2018-01-02",23.117,24.6052,22.621,24.4068,505840.0],["2018-01-03",24.4068,24.4068,22.1249,23.117,519550.0],["2018-01-04",23.2162,23.3651,22.2241,22.8194,352640.0],["2018-01-05",22.9186,23.5139,22.5217,22.7202,218860.0],["2018-01-08",22.9186,23.0178,22.0257,22.1249,253680.0],["2018-01-09",21.9265,22.4225,21.4304,21.6288,319140.0],["2018-01-10",22.0257,23.3155,21.8272,23.117,343540.0],["2018-01-11",23.4147,23.4147,22.621,23.0178,280110.0],["2018-01-12",23.4147,23.7619,23.0178,23.6131,381340.0],["2018-01-16",24.01,24.1092,23.117,23.4147,377190.0],["2018-01-17",23.3155,23.7123,22.5217,22.621,427100.0],["2018-01-18",22.8194,22.9186,22.0257,22.1249,469520.0],["2018-01-19",22.2241,22.621,22.0257,22.2241,275100.0],["2018-01-22",22.5217,22.8194,21.8272,22.1249,233520.0],["2018-01-23",21.8272,23.2162,21.8272,23.117,294780.0],["2018-01-24",23.9107,25.2997,23.5139,24.9029,533650.0],["2018-01-25",25.1013,25.1013,22.9186,23.2162,551080.0],["2018-01-26",23.5139,23.9604,22.9186,23.117,318840.0],["2018-01-29",23.117,23.117,22.0257,22.0257,340000.0],["2018-01-30",22.5217,22.621,21.0831,21.1327,349920.0],["2018-01-31",21.3312,22.1249,21.1327,21.8272,283330.0],["2018-02-01",21.6781,22.1753,21.3798,22.0758,242210.0],["2018-02-02",21.3798,21.877,20.982,20.982,346540.0],["2018-02-05",21.1809,22.1753,20.982,21.9764,411480.0],["2018-02-06",21.9764,22.3742,21.3798,21.3798,333440.0],["2018-02-07",21.6781,21.9764,20.1865,20.2859,419100.0],["2018-02-08",20.5842,21.33,20.087,20.7831,299600.0],["2018-02-09",20.8825,20.982,19.2915,20.1865,403730.0],["2018-02-12",20.3853,21.8372,20.3356,21.4792,354130.0],["2018-02-13",21.5786,22.2747,21.33,21.7775,176460.0],["2018-02-14",21.7775,23.6669,21.6781,23.5674,508780.0],["2018-02-15",23.0702,24.1641,22.9708,23.9652,412080.0],["2018-02-16",23.7663,23.7663,22.2747,22.6725,535510.0],["2018-02-20",22.3742,22.7719,21.877,21.9764,202670.0],["2018-02-21",22.2747,22.573,21.2306,21.3798,280330.0],["2018-02-22",21.7775,22.0758,21.0814,21.1809,299200.0],["2018-02-23",20.982,21.2803,20.4848,20.7831,235500.0],["2018-02-26",21.0814,21.2803,20.5842,20.6837,245190.0],["2018-02-27",20.6837,20.7831,19.4904,20.1865,391130.0],["2018-02-28",20.1865,20.3356,19.3909,19.3909,328520.0],["2018-03-01",19.1921,20.1367,18.5954,19.6893,460600.0],["2018-03-02",20.1865,20.4848,19.4904,19.4904,370630.0],["2018-03-05",19.6893,20.087,19.3412,19.5898,210260.0],["2018-03-06",19.8881,20.982,19.8881,20.6837,253750.0],["2018-03-07",20.6837,20.7334,19.8881,20.1865,205360.0],["2018-03-08",20.1865,20.5842,19.8881,20.3853,195780.0],["2018-03-09",20.087,20.5842,19.9876,20.087,174330.0],["2018-03-12",20.087,20.5345,19.8881,20.2859,230980.0],["2018-03-13",20.4848,20.8825,20.3356,20.3853,231110.0],["2018-03-14",20.3853,20.6837,20.087,20.087,165260.0],["2018-03-15",20.087,20.2859,19.5898,19.5898,183270.0],["2018-03-16",19.5898,20.4848,19.3909,19.9876,663760.0],["2018-03-19",20.087,20.1865,19.4904,19.8881,236170.0],["2018-03-20",19.7887,19.9876,19.5898,19.7887,106470.0],["2018-03-21",20.087,21.0814,19.7887,20.982,298760.0],["2018-03-22",20.7831,21.1809,20.4351,20.7831,184480.0],["2018-03-23",21.1809,21.877,21.0814,21.3798,272040.0],["2018-03-26",21.4792,22.1753,21.3798,22.0758,209840.0],["2018-03-27",21.5786,21.7775,20.6837,20.982,252860.0],["2018-03-28",20.6837,20.8825,19.8881,19.9876,197130.0],["2018-03-29",20.2859,20.982,20.087,20.6837,190640.0],["2018-04-02",20.982,21.3798,20.7831,21.2803,193120.0],["2018-04-03",21.2803,21.2803,20.4848,20.6837,175640.0],["2018-04-04",21.0814,21.2803,20.4848,20.4848,150690.0],["2018-04-05",20.4848,21.0814,20.2859,20.7831,119940.0],["2018-04-06",20.982,20.982,20.2859,20.4848,117550.0],["2018-04-09",20.3853,20.7334,20.087,20.3853,136650.0],["2018-04-10",20.5842,21.0317,20.3853,20.8825,142060.0],["2018-04-11",21.1809,21.4295,20.6837,20.982,337700.0],["2018-04-12",20.6837,20.982,20.2859,20.3853,216020.0],["2018-04-13",20.7831,20.8825,20.2859,20.5842,150820.0],["2018-04-16",20.5842,20.6837,20.1865,20.5842,137320.0],["2018-04-17",20.3853,20.6339,20.1865,20.4848,121030.0],["2018-04-18",20.6837,21.0814,20.6339,21.0814,287900.0],["2018-04-19",21.0814,21.6781,20.8328,21.5786,220970.0],["2018-04-20",21.4792,21.5786,20.7831,21.2803,148050.0],["2018-04-23",20.7831,20.8825,20.4848,20.6837,106380.0],["2018-04-24",20.5842,21.0814,20.4848,20.982,133880.0],["2018-04-25",20.5842,21.2803,20.3853,20.8825,133060.0],["2018-04-26",20.8825,21.1809,20.5842,20.7831,109590.0],["2018-04-27",20.7831,20.7831,20.3853,20.5842,132730.0],["2018-04-30",20.3853,21.1809,20.1865,20.6837,231910.0],["2018-05-01",20.3853,20.8825,20.2859,20.7831,149830.0],["2018-05-02",20.5842,21.0814,20.2859,20.7831,310350.0],["2018-05-03",20.8825,21.0814,20.2859,20.5842,162460.0],["2018-05-04",20.4848,20.982,20.4848,20.8825,101660.0],["2018-05-07",20.7831,21.0814,20.6837,20.982,131210.0],["2018-05-08",20.982,21.3798,20.4848,21.1809,239300.0],["2018-05-09",21.0814,21.877,21.0317,21.5786,203650.0],["2018-05-10",21.877,22.2747,21.6781,22.0758,208890.0],["2018-05-11",22.1753,22.4736,21.9764,22.2747,123120.0],["2018-05-14",22.1753,22.2747,21.2803,21.3798,140780.0],["2018-05-15",20.6837,21.1809,20.4848,20.8825,190540.0],["2018-05-16",20.6837,20.982,20.4848,20.5842,131550.0],["2018-05-17",20.5842,21.0814,20.5842,21.0814,103440.0],["2018-05-18",21.3798,21.877,20.982,21.7775,229880.0],["2018-05-21",21.6781,21.877,21.2803,21.4792,80610.0],["2018-05-22",21.4792,22.2747,21.3798,21.6781,215800.0],["2018-05-23",21.2803,22.0758,21.2803,21.877,136550.0],["2018-05-24",21.9764,22.8714,21.9267,22.6725,248840.0],["2018-05-25",22.573,23.0702,22.1753,22.4736,221730.0],["2018-05-29",21.5786,22.9708,21.5786,22.4736,161470.0],["2018-05-30",22.7719,22.8714,22.1753,22.3742,115580.0],["2018-05-31",22.3742,22.6725,22.1753,22.3742,132330.0],["2018-06-01",22.3742,22.3742,21.6781,21.7775,188860.0],["2018-06-04",21.877,21.9764,20.7831,20.8825,215480.0],["2018-06-05",20.8825,21.4792,20.8825,21.2803,195970.0],["2018-06-06",21.4792,21.6781,21.2803,21.5786,174680.0],["2018-06-07",21.6781,21.7775,21.3798,21.7775,110390.0],["2018-06-08",21.877,21.877,21.1809,21.4792,158090.0],["2018-06-11",21.2803,21.6781,21.2803,21.4792,164050.0],["2018-06-12",21.3798,21.5786,21.2803,21.5786,100300.0],["2018-06-13",21.5786,21.7775,21.0814,21.5786,176940.0],["2018-06-14",21.7775,21.7775,21.2803,21.6781,131880.0],["2018-06-15",21.2803,21.877,21.1809,21.5786,767020.0],["2018-06-18",21.3798,21.8272,21.2803,21.2803,111530.0],["2018-06-19",21.0814,21.6781,21.0814,21.3798,118030.0],["2018-06-20",21.3798,21.5786,21.0814,21.3798,123240.0],["2018-06-21",21.3798,21.877,21.2803,21.6781,94200.0],["2018-06-22",21.4792,21.877,21.4792,21.7775,85680.0],["2018-06-25",21.7775,22.0758,21.5289,21.6781,158200.0],["2018-06-26",21.5786,21.5786,20.8825,20.982,192240.0],["2018-06-27",20.982,21.2803,20.6837,20.6837,134760.0],["2018-06-28",20.7831,20.8825,20.3853,20.4848,134030.0],["2018-06-29",20.6837,21.0814,20.4848,20.5842,110140.0],["2018-07-02",20.3853,21.5786,20.3853,21.3798,151210.0],["2018-07-03",21.5786,21.9764,21.3798,21.7775,106690.0],["2018-07-05",21.7775,22.1753,21.6781,22.1753,127930.0],["2018-07-06",22.0758,22.6725,21.9764,22.3742,154660.0],["2018-07-09",22.4736,22.6725,21.877,21.877,134070.0],["2018-07-10",21.877,22.1753,21.6781,22.0758,73280.0],["2018-07-11",21.877,22.4736,21.877,22.2747,187330.0],["2018-07-12",22.2747,22.573,21.877,22.1753,114040.0],["2018-07-13",22.0758,22.6725,22.0758,22.1753,90780.0],["2018-07-16",21.9764,22.6725,21.9764,21.9764,173250.0],["2018-07-17",21.877,22.573,21.5786,22.0758,215040.0],["2018-07-18",21.9764,23.3686,21.9764,23.1697,230880.0],["2018-07-19",22.573,23.8658,22.573,23.6669,347240.0],["2018-07-20",23.8658,24.363,23.6669,24.363,237320.0],["2018-07-23",24.0647,24.0647,23.3686,23.468,167770.0],["2018-07-24",23.468,24.363,23.468,24.0647,171570.0],["2018-07-25",24.0647,24.8602,23.9652,24.8602,140040.0],["2018-07-26",24.7607,25.0591,23.7663,23.7663,238150.0],["2018-07-27",23.6669,23.9652,23.1697,23.1697,175090.0],["2018-07-30",23.3686,23.7663,22.7719,22.8714,146130.0],["2018-07-31",22.7719,23.5177,22.1753,22.2747,241750.0],["2018-08-01",22.3742,22.6725,21.6781,21.7775,422720.0],["2018-08-02",21.6781,22.1753,21.6781,22.0758,128810.0],["2018-08-03",22.2747,22.573,21.877,21.877,178940.0],["2018-08-06",21.877,22.2747,21.3798,21.3798,129210.0],["2018-08-07",21.877,22.0758,21.2803,21.3798,185860.0],["2018-08-08",21.4792,21.9764,21.1809,21.7775,130060.0],["2018-08-09",21.6781,22.0758,21.4792,21.5786,105380.0],["2018-08-10",21.4792,21.9764,21.3798,21.3798,100520.0],["2018-08-13",21.3798,21.5786,20.2859,21.0814,317640.0],["2018-08-14",21.0814,21.3798,20.4848,20.6837,186540.0],["2018-08-15",20.3853,20.5842,18.7943,18.7943,558930.0],["2018-08-16",19.6893,19.7887,18.496,18.5954,441470.0],["2018-08-17",18.7943,19.5898,18.5954,18.9932,342740.0],["2018-08-20",19.2915,19.8881,18.9932,19.4904,161430.0],["2018-08-21",19.8881,19.9876,19.2915,19.5898,201970.0],["2018-08-22",19.8881,20.087,19.4904,19.5898,172080.0],["2018-08-23",19.4904,19.5898,18.5954,18.6949,271500.0],["2018-08-24",19.1435,20.34,19.1435,20.0409,296690.0],["2018-08-27",20.1406,20.34,19.8415,20.0409,137280.0],["2018-08-28",20.4397,20.4397,19.0438,19.2432,251000.0],["2018-08-29",19.8415,19.8415,19.0937,19.3429,134860.0],["2018-08-30",19.2432,19.4426,19.0438,19.3429,102710.0],["2018-08-31",19.5424,19.8415,19.2432,19.6421,117420.0],["2018-09-04",19.0438,19.5424,18.7447,19.3429,216400.0],["2018-09-05",19.3429,19.8415,19.1435,19.7418,177470.0],["2018-09-06",20.2403,20.9382,19.7418,19.9412,258730.0],["2018-09-07",19.9412,20.4397,19.6421,19.9412,167880.0],["2018-09-10",19.8415,20.1406,19.3429,19.4426,159030.0],["2018-09-11",19.4426,19.6421,18.8444,19.5424,133910.0],["2018-09-12",19.4426,20.4397,19.2432,20.0409,157590.0],["2018-09-13",20.4397,20.5394,19.7418,19.8415,153740.0],["2018-09-14",19.8415,19.9412,19.4426,19.5424,141630.0],["2018-09-17",19.6421,19.9412,18.9441,19.0438,285490.0],["2018-09-18",19.1435,19.2432,18.7447,18.9441,238830.0],["2018-09-19",18.9441,19.7418,18.8943,19.3429,159930.0],["2018-09-20",19.6421,19.6421,18.9441,19.5424,161330.0],["2018-09-21",19.1435,19.6421,18.645,18.645,692770.0],["2018-09-24",19.0438,19.5424,18.8444,18.8444,210420.0],["2018-09-25",19.1435,19.3429,18.9441,19.0438,127100.0],["2018-09-26",19.0438,19.6421,18.8644,19.2432,121480.0],["2018-09-27",18.9441,19.4426,18.8444,19.2432,153390.0],["2018-09-28",19.2432,19.5424,19.1435,19.3429,121770.0],["2018-10-01",19.3429,19.5424,19.0438,19.1435,84600.0],["2018-10-02",19.4426,20.0409,19.4426,19.9412,188900.0],["2018-10-03",19.9412,20.34,19.7418,20.1406,136980.0],["2018-10-04",20.34,20.6391,20.0409,20.2403,90510.0],["2018-10-05",20.4397,20.6391,20.0409,20.2403,81280.0],["2018-10-08",19.9412,20.4397,19.6421,20.4397,75040.0],["2018-10-09",20.4397,20.8385,20.1406,20.4397,130890.0],["2018-10-10",20.1406,20.9382,19.9412,20.6391,134720.0],["2018-10-11",20.8385,21.9353,20.4397,21.7359,362990.0],["2018-10-12",21.7359,21.7359,21.0379,21.5365,181740.0],["2018-10-15",21.7359,22.7329,21.6362,22.5335,222400.0],["2018-10-16",22.7329,23.1318,22.384,23.1318,244190.0],["2018-10-17",22.9324,23.2315,22.3341,22.5335,177270.0],["2018-10-18",22.4338,23.5306,22.3441,23.0321,182270.0],["2018-10-19",23.2315,23.3312,22.6332,23.3312,198710.0],["2018-10-22",23.2315,23.5306,22.6332,23.2315,201090.0],["2018-10-23",24.2285,24.3282,23.1816,23.4309,215200.0],["2018-10-24",23.3312,23.8297,22.7329,23.1318,187240.0],["2018-10-25",23.1318,23.1318,21.2374,21.3371,354340.0],["2018-10-26",21.7359,22.4338,21.0379,21.2374,250020.0],["2018-10-29",21.1376,21.8356,20.6391,21.0379,178730.0],["2018-10-30",21.0379,21.7857,20.8385,21.2374,257260.0],["2018-10-31",20.6391,20.8385,19.5424,19.5424,405380.0],["2018-11-01",20.34,20.3599,19.7418,19.7418,301400.0],["2018-11-02",19.6421,20.1406,19.4426,19.5424,206500.0],["2018-11-05",19.7418,20.0409,19.4426,19.5424,227980.0],["2018-11-06",19.5424,20.0409,19.0438,19.2432,167980.0],["2018-11-07",19.4426,19.5424,18.7447,18.7447,276350.0],["2018-11-08",18.9441,19.3429,18.645,18.645,214900.0],["2018-11-09",18.5453,18.9441,18.4456,18.7447,283190.0],["2018-11-12",18.7447,18.7946,17.7476,17.9471,259760.0],["2018-11-13",17.9471,18.2462,16.95,16.95,362090.0],["2018-11-14",16.95,17.8474,16.7506,17.3488,277510.0],["2018-11-15",17.5482,17.9471,17.3488,17.8474,154560.0],["2018-11-16",18.2462,18.7447,17.9471,18.0468,289190.0],["2018-11-19",18.1465,18.5453,17.9471,18.0468,134740.0],["2018-11-20",18.2462,18.5453,17.3488,17.7476,148480.0],["2018-11-21",18.0468,18.4456,17.9471,18.2462,153240.0],["2018-11-23",18.2462,18.4456,17.9471,18.0468,85620.0],["2018-11-26",18.1465,18.3459,17.7476,17.7476,124740.0],["2018-11-27",17.8474,18.1465,16.8503,17.1494,202550.0],["2018-11-28",17.1494,18.1465,17.0497,17.9471,171270.0],["2018-11-29",17.9471,18.306,17.5482,17.5482,80010.0],["2018-11-30",17.6479,17.7476,17.2491,17.5482,143190.0],["2018-12-03",18.1465,18.3459,17.4485,17.7476,178970.0],["2018-12-04",18.2462,18.645,18.0468,18.0468,140170.0],["2018-12-06",18.1465,18.2462,17.7476,18.0468,238970.0],["2018-12-07",18.1465,18.296,17.5482,18.1465,228160.0],["2018-12-10",18.0468,18.1465,17.4485,17.6479,152270.0],["2018-12-11",17.4485,17.7476,16.95,17.1494,177330.0],["2018-12-12",17.1494,17.7476,17.1494,17.4485,156690.0],["2018-12-13",17.4485,17.7476,17.2491,17.3488,133550.0],["2018-12-14",17.1494,17.3488,16.95,17.1494,121860.0],["2018-12-17",17.3488,17.9471,17.2491,17.8474,231330.0],["2018-12-18",17.8474,18.2462,17.6479,17.9471,197350.0],["2018-12-19",18.2462,18.9441,16.95,16.95,367230.0],["2018-12-20",17.9471,18.2462,17.2591,17.9471,251170.0],["2018-12-21",17.9471,18.296,17.3488,17.8474,532930.0],["2018-12-24",18.0468,18.3957,17.6479,18.1465,152620.0],["2018-12-26",18.4456,19.0438,18.1963,18.4456,251730.0],["2018-12-27",18.645,18.7447,17.7476,18.4456,183300.0],["2018-12-28",18.5453,18.9441,17.9969,18.3459,236860.0],["2018-12-31",18.5453,18.8444,17.9471,18.1465,214300.0],["2019-01-02",18.2462,19.0438,18.0468,19.0438,215990.0],["2019-01-03",19.3429,19.3928,18.7447,19.1435,427950.0],["2019-01-04",18.9441,19.3429,18.645,18.7447,244880.0],["2019-01-07",19.0438,19.2432,18.2462,18.3459,163410.0],["2019-01-08",18.2462,18.645,18.0468,18.5453,144830.0],["2019-01-09",18.4456,18.9441,18.3459,18.645,128670.0],["2019-01-10",18.8444,19.0438,18.1465,18.3459,142910.0],["2019-01-11",18.5453,18.645,17.9471,18.0468,151590.0],["2019-01-14",18.3459,18.3459,17.7476,17.9471,131520.0],["2019-01-15",18.1465,18.1465,17.1494,17.5482,252780.0],["2019-01-16",17.4485,17.7476,16.95,17.3488,201380.0],["2019-01-17",17.3488,17.5482,17.1494,17.1494,111110.0],["2019-01-18",17.1494,17.1494,16.6509,16.6509,293910.0],["2019-01-22",16.6509,16.8503,16.1524,16.3518,223000.0],["2019-01-23",16.2521,16.6509,16.1025,16.2521,130250.0],["2019-01-24",16.4515,16.6509,16.1524,16.3518,115890.0],["2019-01-25",16.6509,17.3488,16.5512,17.1494,167290.0],["2019-01-28",17.4485,17.7476,17.2491,17.3488,143820.0],["2019-01-29",17.7476,18.1465,17.3987,18.0468,257470.0],["2019-01-30",18.1465,18.1963,17.4485,17.8474,333420.0],["2019-01-31",18.4456,18.4456,17.7476,18.0468,286740.0],["2019-02-01",18.0468,18.3459,17.6479,17.8474,218100.0],["2019-02-04",17.5482,17.9969,17.2491,17.6479,130640.0],["2019-02-05",17.6479,18.0468,17.6479,17.9471,138190.0],["2019-02-06",17.7476,18.3459,17.7476,17.8474,197220.0],["2019-02-07",17.8474,18.0966,17.4485,17.4485,123570.0],["2019-02-08",17.6479,18.0468,17.4485,17.7476,151260.0],["2019-02-11",17.7476,18.0468,17.5482,17.7476,113700.0],["2019-02-12",17.7476,17.9471,17.3488,17.8474,145310.0],["2019-02-13",18.0468,18.0966,17.5482,17.5482,136370.0],["2019-02-14",17.4485,18.0468,17.4485,17.8474,141290.0],["2019-02-15",17.8474,18.8444,17.7476,18.7447,182850.0],["2019-02-19",19.1435,19.6421,18.9441,19.4426,439300.0],["2019-02-20",19.7418,19.9412,18.9441,19.1435,305290.0],["2019-02-21",18.9441,19.9412,18.8444,19.8415,277100.0],["2019-02-22",19.9412,20.34,19.8415,20.0409,258790.0],["2019-02-25",20.0409,20.34,19.7418,19.8415,223690.0],["2019-02-26",19.8415,19.9412,19.0438,19.0438,232360.0],["2019-02-27",19.0438,19.2432,18.1465,18.3459,242070.0],["2019-02-28",18.3459,18.645,17.9471,18.0468,171270.0],["2019-03-01",17.8474,18.0468,16.95,17.1494,318700.0],["2019-03-04",17.0497,17.5482,16.7506,17.4485,194180.0],["2019-03-05",17.6479,17.6479,17.2491,17.6479,168060.0],["2019-03-06",17.6479,17.7476,16.8503,16.95,182220.0],["2019-03-07",16.7,17.1,16.1,16.5,364590.0],["2019-03-08",16.9,17.7,16.5,17.6,283470.0],["2019-03-11",17.5,17.6,16.8,17.4,173330.0],["2019-03-12",17.5,17.9,17.5,17.9,168520.0],["2019-03-13",18.0,18.4,17.7,17.9,167190.0],["2019-03-14",17.4,17.5,17.0,17.0,210340.0],["2019-03-15",17.4,17.42,16.5,16.8,673450.0],["2019-03-18",16.9,17.1,16.3,16.4,221750.0],["2019-03-19",16.8,16.95,16.4,16.4,151690.0],["2019-03-20",16.5,17.2,16.3,17.1,291840.0],["2019-03-21",17.5,17.5,16.7,17.1,233780.0],["2019-03-22",16.9,17.3,16.7,16.8,148690.0],["2019-03-25",16.9,17.3,16.7,17.2,163620.0],["2019-03-26",17.2,17.4,16.9,17.3,182340.0],["2019-03-27",17.0,17.4,16.3,16.4,446640.0],["2019-03-28",16.2,16.4,15.5,15.5,421520.0],["2019-03-29",15.8,15.9,14.9,15.0,358830.0],["2019-04-01",15.2,15.2,14.2,14.3,450630.0],["2019-04-02",14.3,15.1,14.3,14.8,334010.0],["2019-04-03",15.0,15.1,14.4,14.5,187990.0],["2019-04-04",14.4,15.2,14.3,15.1,249120.0],["2019-04-05",15.2,15.5,15.0,15.1,149320.0],["2019-04-08",15.6,15.7,14.8,14.9,152200.0],["2019-04-09",15.1,15.45,15.0,15.2,302860.0],["2019-04-10",15.3,15.4,14.8,14.9,180530.0],["2019-04-11",14.6,14.9,13.9,14.0,255190.0],["2019-04-12",14.2,14.35,13.7,13.7,248010.0],["2019-04-15",13.7,14.5,13.5,14.2,198860.0],["2019-04-16",13.9,14.2,13.6,13.8,210760.0],["2019-04-17",13.9,14.0,13.5,13.8,164090.0],["2019-04-18",13.8,13.95,13.4,13.9,141680.0],["2019-04-22",13.9,14.0,13.1,13.1,195980.0],["2019-04-23",13.1,13.55,13.0,13.3,170080.0],["2019-04-24",13.4,13.9,13.2,13.3,263850.0],["2019-04-25",13.3,13.8,13.0,13.0,151140.0],["2019-04-26",13.2,14.9,13.2,14.9,473250.0],["2019-04-29",14.9,14.9,13.6,13.8,257030.0],["2019-04-30",14.0,14.3,13.6,13.8,158660.0],["2019-05-01",13.6,14.4,13.6,14.1,276360.0],["2019-05-02",13.8,14.5,13.6,14.2,265250.0],["2019-05-03",14.4,14.8,14.0,14.0,190010.0],["2019-05-06",14.2,14.6,14.1,14.2,76450.0],["2019-05-07",14.2,14.8,14.0,14.7,184930.0],["2019-05-08",14.7,14.8,14.2,14.3,101000.0],["2019-05-09",14.2,14.6,14.2,14.6,128600.0],["2019-05-10",14.6,14.6,14.3,14.4,103020.0],["2019-05-13",14.6,15.05,14.5,15.0,163140.0],["2019-05-14",14.9,14.9,13.9,14.3,137330.0],["2019-05-15",14.2,14.5,13.8,13.9,174960.0],["2019-05-16",13.9,14.0,13.3,13.6,139610.0],["2019-05-17",13.5,13.6,13.3,13.4,195060.0],["2019-05-20",13.4,13.55,13.0,13.5,123360.0],["2019-05-21",13.4,13.4,13.0,13.3,143230.0],["2019-05-22",13.3,13.3,12.5,12.5,182750.0],["2019-05-23",13.0,13.4,12.55,12.7,234260.0],["2019-05-24",12.8,13.3,12.7,13.2,118980.0],["2019-05-28",13.1,13.37,12.5,12.9,179740.0],["2019-05-29",12.9,13.1,12.3,12.4,228340.0],["2019-05-30",12.6,13.1,12.4,13.1,179360.0],["2019-05-31",13.5,14.0,13.25,13.5,240150.0],["2019-06-03",14.0,14.4,13.6,14.3,435520.0],["2019-06-04",14.4,14.7,13.6,14.6,301560.0],["2019-06-05",15.1,15.5,14.5,14.8,230370.0],["2019-06-06",14.9,15.1,14.4,14.9,166390.0],["2019-06-07",15.3,15.3,14.8,15.2,170490.0],["2019-06-10",14.8,15.2,14.2,14.5,303410.0],["2019-06-11",14.3,14.85,13.9,14.5,169750.0],["2019-06-12",14.8,15.5,14.6,15.4,240210.0],["2019-06-13",15.5,15.8,15.2,15.6,175080.0],["2019-06-14",15.6,16.2,15.05,15.3,320670.0],["2019-06-17",15.3,16.1,15.1,16.0,256380.0],["2019-06-18",16.3,16.7,15.5,16.1,293490.0],["2019-06-19",16.1,17.0,15.8,16.9,305600.0],["2019-06-20",17.9,18.2,17.25,17.4,611540.0],["2019-06-21",17.4,18.0,17.2,17.9,797420.0],["2019-06-24",18.2,18.3,17.4,18.2,433010.0],["2019-06-25",18.2,18.5,17.5,18.4,351420.0],["2019-06-26",17.8,18.4,17.5,17.7,304520.0],["2019-06-27",17.5,17.7,16.9,17.2,243290.0],["2019-06-28",17.3,17.8,17.1,17.5,164620.0],["2019-07-01",16.9,17.3,16.4,16.5,217160.0],["2019-07-02",16.7,18.1,16.5,17.9,335350.0],["2019-07-03",18.2,18.5,17.45,18.5,233290.0],["2019-07-05",17.2,17.9,16.8,17.0,461150.0],["2019-07-08",17.3,17.4,16.1,16.1,293430.0],["2019-07-09",16.2,16.4,15.7,15.9,269840.0],["2019-07-10",16.4,17.1,16.2,17.0,283390.0],["2019-07-11",17.2,17.5,16.5,16.8,202090.0],["2019-07-12",17.0,17.4,16.9,17.3,215430.0],["2019-07-15",17.5,17.5,17.1,17.3,123580.0],["2019-07-16",17.1,18.0,16.9,17.1,334810.0],["2019-07-17",17.5,18.6,16.7,18.6,481900.0],["2019-07-18",18.5,20.0,18.2,19.8,717690.0],["2019-07-19",19.5,20.0,18.2,18.7,535940.0],["2019-07-22",18.8,19.0,18.3,18.4,288900.0],["2019-07-23",18.7,19.0,17.5,17.9,280970.0],["2019-07-24",18.2,19.6,18.2,19.6,423660.0],["2019-07-25",19.6,19.6,18.2,18.4,433120.0],["2019-07-26",18.5,18.9,18.0,18.2,196090.0],["2019-07-29",18.4,18.8,17.8,18.5,257120.0],["2019-07-30",18.6,18.9,18.3,18.5,216970.0],["2019-07-31",18.3,18.6,17.0,17.3,629160.0],["2019-08-01",17.0,18.2,16.8,18.1,400050.0],["2019-08-02",18.2,18.9,17.9,18.5,257000.0],["2019-08-05",19.3,20.1,18.8,19.4,611820.0],["2019-08-06",19.5,19.6,18.8,19.1,337190.0],["2019-08-07",19.7,20.8,19.6,19.8,767200.0],["2019-08-08",19.6,20.7,19.2,20.3,347890.0],["2019-08-09",20.2,20.5,19.3,19.3,296140.0],["2019-08-12",19.2,20.4,19.0,19.5,426970.0],["2019-08-13",19.7,19.9,17.65,18.5,522430.0],["2019-08-14",19.1,19.3,17.9,18.0,468720.0],["2019-08-15",18.1,18.8,17.7,18.5,351070.0],["2019-08-16",18.2,18.5,17.4,17.5,383370.0],["2019-08-19",17.3,18.8,16.7,16.9,368870.0],["2019-08-20",17.4,18.3,17.25,18.0,333360.0],["2019-08-21",17.9,18.7,17.5,18.3,240260.0],["2019-08-22",18.55,18.7,18.1,18.3,110240.0],["2019-08-23",18.6,19.7,18.3,19.6,500660.0],["2019-08-26",19.8,20.4,19.15,20.0,431000.0],["2019-08-27",20.1,21.0,20.0,20.8,551790.0],["2019-08-28",20.7,21.4,20.5,20.9,348000.0],["2019-08-29",20.9,20.9,19.6,20.1,430100.0],["2019-08-30",20.1,20.8,19.81,20.3,292590.0],["2019-09-03",20.5,21.0,20.0,20.2,421690.0],["2019-09-04",20.3,21.0,20.1,20.7,345650.0],["2019-09-05",20.3,20.45,18.6,19.1,564320.0],["2019-09-06",19.1,19.4,18.2,18.3,313480.0],["2019-09-09",18.3,18.6,17.6,18.1,391460.0],["2019-09-10",17.9,18.6,17.5,17.5,640760.0],["2019-09-11",18.0,18.5,17.7,17.8,368550.0],["2019-09-12",18.1,18.6,16.5,16.7,783580.0],["2019-09-13",17.0,17.5,16.3,16.3,531630.0],["2019-09-16",16.9,17.8,16.55,17.1,504560.0],["2019-09-17",17.5,17.7,17.05,17.3,299580.0],["2019-09-18",17.5,17.6,16.12,16.8,441430.0],["2019-09-19",17.0,17.4,16.7,16.9,321780.0],["2019-09-20",17.1,17.9,17.0,17.7,775870.0],["2019-09-23",18.0,18.7,17.9,18.6,361580.0],["2019-09-24",18.6,19.1,18.2,18.8,391190.0],["2019-09-25",18.7,18.7,17.0,17.4,453250.0],["2019-09-26",17.4,17.8,16.8,16.8,285730.0],["2019-09-27",16.5,17.35,16.4,16.6,360390.0],["2019-09-30",16.4,16.65,15.4,15.6,539480.0],["2019-10-01",15.6,16.4,15.4,15.5,361220.0],["2019-10-02",16.2,16.3,15.6,15.9,326490.0],["2019-10-03",16.0,16.6,15.8,15.9,293760.0],["2019-10-04",15.9,16.2,15.6,15.9,366640.0],["2019-10-07",15.6,16.3,15.6,15.9,200830.0],["2019-10-08",16.1,17.2,16.1,17.0,382250.0],["2019-10-09",17.1,17.2,16.2,16.4,293400.0],["2019-10-10",16.4,17.0,16.0,16.8,180310.0],["2019-10-11",16.5,16.6,15.9,16.1,215710.0],["2019-10-14",16.2,16.3,16.0,16.0,89670.0],["2019-10-15",16.0,16.3,14.8,14.9,595440.0],["2019-10-16",15.1,15.3,14.8,14.9,317880.0],["2019-10-17",15.0,15.8,14.8,15.6,498100.0],["2019-10-18",15.5,16.1,15.47,16.0,245990.0],["2019-10-21",16.4,16.5,15.1,15.3,284040.0],["2019-10-22",15.3,15.9,15.25,15.8,230110.0],["2019-10-23",16.0,16.15,15.65,16.0,154340.0],["2019-10-24",15.9,16.3,15.75,16.3,259380.0],["2019-10-25",16.8,16.8,15.9,16.4,261860.0],["2019-10-28",16.2,16.4,15.9,15.9,191720.0],["2019-10-29",16.0,16.9,15.8,16.8,261510.0],["2019-10-30",16.3,16.85,16.0,16.8,312260.0],["2019-10-31",16.9,17.3,16.4,16.7,551540.0],["2019-11-01",16.7,17.7,16.5,17.3,468890.0],["2019-11-04",17.2,17.6,16.9,17.5,200770.0],["2019-11-05",16.9,17.4,16.5,16.8,286520.0],["2019-11-06",16.9,17.0,16.3,16.9,227960.0],["2019-11-07",16.5,17.0,16.3,16.6,276930.0],["2019-11-08",16.6,16.8,16.2,16.4,252570.0],["2019-11-11",16.2,17.15,16.1,16.5,246440.0],["2019-11-12",16.1,16.6,15.9,16.5,266150.0],["2019-11-13",16.5,16.8,16.3,16.5,204550.0],["2019-11-14",16.5,16.7,16.05,16.4,258650.0],["2019-11-15",16.3,16.4,15.3,15.4,350290.0],["2019-11-18",15.3,15.9,15.2,15.2,472740.0],["2019-11-19",15.3,15.8,15.0,15.1,370800.0],["2019-11-20",12.5,13.3,12.3,12.9,2342280.0],["2019-11-21",13.0,13.0,12.1,12.1,780350.0],["2019-11-22",12.2,12.4,11.7,12.3,834760.0],["2019-11-25",12.2,12.3,11.2,11.2,659410.0],["2019-11-26",11.3,11.7,11.1,11.6,514780.0],["2019-11-27",11.6,11.6,11.0,11.4,367330.0],["2019-11-29",11.5,11.6,11.2,11.3,370080.0],["2019-12-02",11.5,11.7,11.3,11.5,540770.0],["2019-12-03",11.8,11.8,11.3,11.5,809910.0],["2019-12-04",11.5,12.0,11.5,11.9,497660.0],["2019-12-05",11.8,12.35,11.7,11.9,413370.0],["2019-12-06",11.9,12.1,11.4,11.4,705120.0],["2019-12-09",11.4,11.6,11.1,11.1,562860.0],["2019-12-10",11.2,11.5,11.0,11.0,389380.0],["2019-12-11",11.2,11.2,10.5,10.6,678140.0],["2019-12-12",11.0,11.1,10.5,10.8,499610.0],["2019-12-13",10.8,11.4,10.75,11.0,670890.0],["2019-12-16",11.0,11.2,10.2,10.4,905440.0],["2019-12-17",10.4,10.7,10.2,10.4,421210.0],["2019-12-18",10.6,10.8,10.25,10.8,456310.0],["2019-12-19",10.8,11.4,10.6,11.3,786220.0],["2019-12-20",11.4,11.6,10.65,10.9,3067890.0],["2019-12-23",11.2,11.4,10.9,11.3,581920.0],["2019-12-24",11.4,11.8,11.3,11.8,224390.0],["2019-12-26",12.0,12.8,11.9,12.3,524510.0],["2019-12-27",12.2,12.5,12.1,12.2,307490.0],["2019-12-30",12.2,13.1,12.2,13.0,544450.0],["2019-12-31",13.3,13.4,12.7,12.7,509810.0],["2020-01-02",13.1,13.1,12.5,12.8,410750.0],["2020-01-03",13.5,13.5,12.5,12.5,414340.0],["2020-01-06",13.1,13.2,12.6,12.7,425550.0],["2020-01-07",12.8,13.0,12.5,12.9,204110.0],["2020-01-08",13.0,13.0,11.6,11.6,522730.0],["2020-01-09",11.8,11.9,11.4,11.7,268700.0],["2020-01-10",11.7,12.5,11.63,12.5,281190.0],["2020-01-13",12.4,12.5,11.6,11.7,215360.0],["2020-01-14",11.7,11.9,11.55,11.7,226260.0],["2020-01-15",12.0,12.4,11.6,12.2,241850.0],["2020-01-16",12.1,12.4,12.0,12.2,164500.0],["2020-01-17",12.3,12.3,11.8,11.8,236900.0],["2020-01-21",11.6,12.0,11.5,11.9,293460.0],["2020-01-22",11.9,12.1,11.6,11.6,180590.0],["2020-01-23",11.9,12.1,11.6,11.6,254700.0],["2020-01-24",11.7,11.9,11.5,11.8,202080.0],["2020-01-27",12.0,12.1,11.3,11.3,290550.0],["2020-01-28",11.3,11.5,10.6,10.7,642480.0],["2020-01-29",10.8,11.6,10.6,11.5,287630.0],["2020-01-30",11.5,11.8,11.1,11.6,289230.0],["2020-01-31",11.5,11.9,11.3,11.5,276890.0],["2020-02-03",11.4,11.6,11.0,11.2,321390.0],["2020-02-04",11.1,11.1,10.6,11.0,248850.0],["2020-02-05",11.0,11.5,10.85,11.4,104390.0],["2020-02-06",11.5,12.3,11.5,12.3,364970.0],["2020-02-07",12.2,12.3,11.4,11.4,236420.0],["2020-02-10",11.4,11.9,11.3,11.7,255680.0],["2020-02-11",11.8,12.0,11.6,11.9,164380.0],["2020-02-12",11.7,11.9,11.4,11.5,108810.0],["2020-02-13",11.5,11.7,11.3,11.6,169190.0],["2020-02-14",11.5,11.9,11.3,11.4,191440.0],["2020-02-18",11.4,12.1,11.3,12.1,363110.0],["2020-02-19",12.3,12.4,11.6,12.1,274090.0],["2020-02-20",12.1,12.9,12.0,12.7,568600.0],["2020-02-21",13.0,13.2,12.7,13.0,512910.0],["2020-02-24",13.5,13.7,12.0,12.0,826400.0],["2020-02-25",12.0,12.3,11.1,11.2,572930.0],["2020-02-26",11.5,11.9,11.1,11.3,333010.0],["2020-02-27",11.5,11.5,10.1,10.1,648300.0],["2020-02-28",9.5,9.5,8.3,9.0,1113290.0],["2020-03-02",9.5,9.95,9.2,9.76,361530.0],["2020-03-03",10.0,10.88,9.7,10.1,666560.0],["2020-03-04",10.3,10.5,9.87,10.5,341350.0],["2020-03-05",10.5,10.58,9.82,9.95,431210.0],["2020-03-06",10.0,10.2,9.3,9.6,319200.0],["2020-03-09",9.6,9.6,8.48,8.6,344850.0],["2020-03-10",8.9,8.98,8.3,8.9,339400.0],["2020-03-11",8.7,8.75,7.99,7.99,431800.0],["2020-03-12",6.93,7.7,6.53,7.0,666530.0],["2020-03-13",7.3,7.3,6.16,6.27,605940.0],["2020-03-16",5.3,7.3,5.3,7.04,772350.0],["2020-03-17",6.8,9.2,6.35,7.41,1128290.0],["2020-03-18",7.26,7.46,6.2,6.74,456710.0],["2020-03-19",6.8,6.93,6.0,6.08,634140.0],["2020-03-20",6.8,6.9,5.6,5.8,629280.0],["2020-03-23",5.95,6.6,5.52,6.06,457390.0],["2020-03-24",7.1,7.7,6.65,7.39,545710.0],["2020-03-25",7.5,8.0,7.0,7.7,447770.0],["2020-03-26",7.85,8.25,7.2,7.39,373350.0],["2020-03-27",7.45,7.7,6.72,6.78,291560.0],["2020-03-30",6.8,7.29,6.5,6.89,258820.0],["2020-03-31",6.54,7.28,6.5,6.61,253190.0],["2020-04-01",6.44,6.9,6.4,6.74,179860.0],["2020-04-02",6.78,7.5,6.78,7.08,258290.0],["2020-04-03",7.26,7.4,7.0,7.04,200760.0],["2020-04-06",7.4,7.68,7.13,7.37,245010.0],["2020-04-07",7.65,8.23,7.6,7.79,266070.0],["2020-04-08",7.9,8.23,7.8,8.0,251110.0],["2020-04-09",8.21,8.9,8.21,8.7,581410.0],["2020-04-13",8.8,9.6,8.45,9.45,533930.0],["2020-04-14",10.0,11.0,9.7,10.3,667900.0],["2020-04-15",9.9,10.3,9.33,9.99,333420.0],["2020-04-16",10.5,10.6,9.7,9.94,284190.0],["2020-04-17",9.9,10.1,9.5,9.59,265100.0],["2020-04-20",9.7,10.6,9.6,10.1,250110.0],["2020-04-21",9.7,10.1,9.43,9.62,238580.0],["2020-04-22",10.3,10.6,10.1,10.3,415760.0],["2020-04-23",10.7,11.1,10.2,10.4,590700.0],["2020-04-24",10.7,10.8,10.1,10.5,266920.0],["2020-04-27",10.4,10.5,10.1,10.1,263520.0],["2020-04-28",10.3,10.4,9.83,9.86,352940.0],["2020-04-29",10.0,10.4,9.9,10.3,317480.0],["2020-04-30",10.1,10.4,9.5,9.63,438730.0],["2020-05-01",9.6,10.0,9.45,9.61,368430.0],["2020-05-04",9.9,10.2,9.8,9.97,243970.0],["2020-05-05",10.0,10.3,9.65,9.91,200740.0],["2020-05-06",9.71,9.81,9.1,9.34,387020.0],["2020-05-07",9.5,9.9,9.2,9.65,411500.0],["2020-05-08",9.7,10.1,9.62,9.8,240720.0],["2020-05-11",9.99,10.0,9.4,9.48,195610.0],["2020-05-12",9.71,9.8,9.31,9.39,244280.0],["2020-05-13",9.5,9.59,8.56,8.87,532530.0],["2020-05-14",8.69,9.32,8.6,9.06,306290.0],["2020-05-15",9.3,9.4,8.9,9.31,357820.0],["2020-05-18",9.6,9.7,9.11,9.5,281550.0],["2020-05-19",8.8,9.5,8.6,9.1,630890.0],["2020-05-20",8.9,9.0,8.32,8.52,716070.0],["2020-05-21",8.42,8.43,7.65,7.86,681120.0],["2020-05-22",7.86,8.75,7.77,8.61,481640.0],["2020-05-26",8.74,8.74,8.0,8.04,318210.0],["2020-05-27",8.0,8.5,7.9,8.45,420930.0],["2020-05-28",8.7,9.47,8.7,9.0,696770.0],["2020-05-29",9.6,9.6,9.04,9.04,529870.0],["2020-06-01",9.6,10.1,9.54,10.1,601270.0],["2020-06-02",10.4,10.4,9.48,9.7,448340.0],["2020-06-03",9.48,9.88,9.23,9.52,245490.0],["2020-06-04",9.75,10.4,9.6,10.0,555520.0],["2020-06-05",9.6,9.94,9.2,9.91,431490.0],["2020-06-08",10.0,10.4,9.9,10.0,366060.0],["2020-06-09",10.1,10.3,9.75,9.88,263810.0],["2020-06-10",10.1,10.4,9.39,10.2,384200.0],["2020-06-11",10.2,10.4,9.16,9.21,542640.0],["2020-06-12",9.7,9.75,9.09,9.1,350440.0],["2020-06-15",9.0,9.55,8.5,9.35,338780.0],["2020-06-16",9.6,9.6,8.94,9.04,252470.0],["2020-06-17",9.2,9.28,8.94,9.15,219960.0],["2020-06-18",9.05,9.18,8.68,8.7,450250.0],["2020-06-19",9.05,9.2,8.7,8.9,1497630.0],["2020-06-22",9.2,9.6,9.11,9.31,400490.0],["2020-06-23",9.59,9.7,9.35,9.59,272620.0],["2020-06-24",9.6,9.7,9.12,9.3,325470.0],["2020-06-25",9.4,9.4,9.06,9.16,250890.0],["2020-06-26",9.25,9.78,8.9,9.69,535110.0],["2020-06-29",9.71,10.1,9.71,9.9,409830.0],["2020-06-30",10.0,10.3,9.81,10.1,789670.0],["2020-07-01",10.3,10.3,9.52,9.86,277780.0],["2020-07-02",10.0,10.5,9.8,10.0,432470.0],["2020-07-06",10.4,10.6,10.0,10.4,498570.0],["2020-07-07",10.3,10.8,10.1,10.6,402870.0],["2020-07-08",10.8,11.4,10.8,11.1,445380.0],["2020-07-09",11.4,11.5,10.4,11.0,418240.0],["2020-07-10",11.0,11.3,10.7,10.8,352640.0],["2020-07-13",11.2,11.2,10.2,10.4,428470.0],["2020-07-14",10.3,10.6,10.1,10.6,276290.0],["2020-07-15",10.6,11.0,10.3,11.0,728850.0],["2020-07-16",10.7,10.8,10.2,10.6,286690.0],["2020-07-17",10.8,11.1,10.5,11.1,306090.0],["2020-07-20",11.4,12.0,11.1,11.9,730190.0],["2020-07-21",12.6,13.1,12.4,12.9,1218290.0],["2020-07-22",13.5,14.3,13.2,13.4,1197190.0],["2020-07-23",13.5,13.7,12.3,12.8,847210.0],["2020-07-24",13.4,13.5,12.73,13.4,350880.0],["2020-07-27",14.6,14.8,14.0,14.4,809550.0],["2020-07-28",14.0,15.1,13.9,14.3,624190.0],["2020-07-29",14.5,14.6,13.5,13.9,569360.0],["2020-07-30",13.5,13.9,12.9,13.4,425220.0],["2020-07-31",13.8,14.2,13.6,13.8,382760.0],["2020-08-03",13.8,13.8,13.3,13.5,394780.0],["2020-08-04",13.7,14.8,13.4,14.5,539040.0],["2020-08-05",15.2,15.3,14.1,14.6,695240.0],["2020-08-06",14.8,14.9,13.8,14.2,504900.0],["2020-08-07",13.6,14.2,12.9,14.0,737220.0],["2020-08-10",14.3,14.5,13.55,13.7,494890.0],["2020-08-11",12.8,13.4,12.4,12.5,687550.0],["2020-08-12",12.7,12.9,12.2,12.2,515080.0],["2020-08-13",12.36,13.4,12.3,13.1,460070.0],["2020-08-14",13.0,13.1,12.5,12.9,279000.0],["2020-08-17",13.4,13.8,13.0,13.6,422670.0],["2020-08-18",13.8,14.0,13.0,13.2,396150.0],["2020-08-19",13.0,13.2,12.4,12.6,453160.0],["2020-08-20",12.5,12.9,12.3,12.7,288020.0],["2020-08-21",12.5,12.7,12.0,12.1,321040.0],["2020-08-24",12.3,12.3,11.64,12.1,287060.0],["2020-08-25",12.1,12.3,11.5,11.9,375210.0],["2020-08-26",11.8,12.7,11.8,12.6,367870.0],["2020-08-27",12.9,13.0,11.9,12.1,311880.0],["2020-08-28",12.5,13.0,12.3,12.6,320440.0],["2020-08-31",12.8,13.0,12.5,12.6,272430.0],["2020-09-01",13.0,13.1,12.2,12.3,373980.0],["2020-09-02",12.5,12.5,11.8,12.3,277910.0],["2020-09-03",12.2,12.9,11.9,12.7,311140.0],["2020-09-04",12.7,12.9,11.9,12.5,302760.0],["2020-09-08",12.0,12.5,11.6,12.0,460620.0],["2020-09-09",12.3,12.8,12.0,12.7,400000.0],["2020-09-10",12.8,13.9,12.6,13.3,1219610.0],["2020-09-11",13.5,13.7,12.4,12.6,569910.0],["2020-09-14",13.1,13.1,11.8,12.0,780390.0],["2020-09-15",12.4,12.4,11.6,11.9,659030.0],["2020-09-16",12.2,12.2,11.4,11.4,849720.0],["2020-09-17",11.2,11.7,11.0,11.5,419040.0],["2020-09-18",11.6,11.6,11.0,11.0,895210.0],["2020-09-21",10.9,11.2,10.1,10.4,531840.0],["2020-09-22",10.5,11.0,10.4,10.8,309780.0],["2020-09-23",10.7,10.7,9.72,9.81,500750.0],["2020-09-24",9.67,10.3,9.51,10.1,360200.0],["2020-09-25",10.1,10.3,9.7,9.89,240920.0],["2020-09-28",9.94,10.4,9.75,10.2,272200.0],["2020-09-29",10.5,11.18,10.3,10.8,386250.0],["2020-09-30",10.8,11.0,10.5,10.6,185450.0],["2020-10-01",10.7,11.1,10.6,10.8,233390.0],["2020-10-02",10.7,10.9,10.4,10.6,215830.0],["2020-10-05",10.6,11.2,10.5,11.1,259220.0],["2020-10-06",11.2,11.5,10.5,10.6,399280.0],["2020-10-07",10.9,11.0,10.35,10.7,273900.0],["2020-10-08",10.9,11.2,10.7,11.0,180940.0],["2020-10-09",11.3,11.7,11.0,11.7,365220.0],["2020-10-12",11.41,11.7,11.2,11.3,223850.0],["2020-10-13",11.5,11.5,10.8,11.0,279370.0],["2020-10-14",11.2,11.5,11.1,11.2,263090.0],["2020-10-15",10.8,11.2,10.8,11.0,223180.0],["2020-10-16",11.0,11.1,10.6,10.8,193130.0],["2020-10-19",10.9,10.9,10.3,10.4,218190.0],["2020-10-20",10.4,10.8,10.2,10.8,219990.0],["2020-10-21",10.7,11.3,10.7,10.9,253960.0],["2020-10-22",10.8,10.9,10.4,10.8,161320.0],["2020-10-23",10.7,10.9,10.5,10.8,173030.0],["2020-10-26",10.6,10.9,10.3,10.6,216380.0],["2020-10-27",10.7,10.7,10.2,10.5,219350.0],["2020-10-28",10.1,10.2,9.6,9.71,506060.0],["2020-10-29",9.6,10.1,9.51,9.95,172950.0],["2020-10-30",10.1,10.2,9.3,9.71,604960.0],["2020-11-02",9.8,10.1,9.76,9.8,235820.0],["2020-11-03",10.1,10.2,9.8,9.8,240800.0],["2020-11-04",9.8,10.0,9.4,9.4,238270.0],["2020-11-05",9.9,10.8,9.85,10.8,606110.0],["2020-11-06",11.0,11.1,10.4,10.6,245590.0],["2020-11-09",9.9,10.1,9.52,10.1,360890.0],["2020-11-10",10.2,10.4,10.1,10.1,154350.0],["2020-11-11",10.0,10.1,9.8,9.9,266150.0],["2020-11-12",10.0,10.3,9.9,9.94,190530.0],["2020-11-13",10.3,10.3,9.86,9.94,145900.0],["2020-11-16",9.9,10.0,9.75,9.75,242190.0],["2020-11-17",9.8,9.93,9.6,9.88,173000.0],["2020-11-18",9.7,9.99,9.66,9.8,167080.0],["2020-11-19",9.7,9.82,9.51,9.53,295330.0],["2020-11-20",9.69,9.84,9.6,9.84,189650.0],["2020-11-23",9.8,9.97,9.45,9.56,424280.0],["2020-11-24",9.52,9.63,9.3,9.5,341480.0],["2020-11-25",9.67,9.8,9.4,9.78,246650.0],["2020-11-27",9.5,9.85,9.41,9.8,100960.0],["2020-11-30",9.7,9.79,9.2,9.79,360880.0],["2020-12-01",9.9,10.8,9.71,10.2,322100.0],["2020-12-02",10.1,10.4,10.0,10.3,169450.0],["2020-12-03",10.3,10.4,9.8,9.85,357150.0],["2020-12-04",9.91,10.2,9.87,9.96,161870.0],["2020-12-07",10.1,10.5,9.91,10.4,275410.0],["2020-12-08",10.3,10.4,10.2,10.3,147460.0],["2020-12-09",10.3,10.4,9.8,9.81,183520.0],["2020-12-10",10.1,10.2,9.7,9.85,205130.0],["2020-12-11",9.8,10.2,9.76,10.1,205490.0],["2020-12-14",10.0,10.1,9.52,9.57,595150.0],["2020-12-15",10.0,10.1,9.75,10.1,209640.0],["2020-12-16",10.1,10.5,10.0,10.4,344610.0],["2020-12-17",10.6,10.8,10.1,10.3,509610.0],["2020-12-18",10.4,10.6,10.1,10.2,759930.0],["2020-12-21",10.22,10.4,10.1,10.1,238130.0],["2020-12-22",10.1,10.2,9.75,10.1,356530.0],["2020-12-23",10.0,10.2,9.8,9.8,318130.0],["2020-12-24",9.8,9.89,9.6,9.84,136120.0],["2020-12-28",9.9,10.2,9.8,9.81,353580.0],["2020-12-29",10.0,10.05,9.6,9.7,386890.0],["2020-12-30",9.79,10.1,9.7,9.9,344890.0],["2020-12-31",9.98,10.1,9.77,9.85,295080.0],["2021-01-04",10.3,10.7,10.2,10.5,555970.0],["2021-01-05",10.5,10.64,10.2,10.5,423230.0],["2021-01-06",10.2,10.7,10.1,10.7,405750.0],["2021-01-07",10.5,10.7,10.2,10.4,246230.0],["2021-01-08",10.2,10.2,9.73,9.95,690960.0],["2021-01-11",9.99,9.99,9.7,9.85,554030.0],["2021-01-12",9.9,10.1,9.6,9.74,458560.0],["2021-01-13",9.9,9.9,9.7,9.83,267520.0],["2021-01-14",9.8,10.1,9.74,9.8,335350.0],["2021-01-15",9.8,9.8,9.5,9.57,558030.0],["2021-01-19",9.52,9.8,9.21,9.3,566900.0],["2021-01-20",9.45,9.84,9.4,9.7,594350.0],["2021-01-21",9.7,9.8,9.3,9.42,451870.0],["2021-01-22",9.3,9.5,9.02,9.48,330350.0],["2021-01-25",9.4,9.57,9.24,9.37,380130.0],["2021-01-26",9.32,9.6,9.3,9.39,378420.0],["2021-01-27",9.23,9.45,9.0,9.1,529090.0],["2021-01-28",10.1,12.4,9.72,12.0,4599470.0],["2021-01-29",14.5,15.0,11.9,12.1,3460210.0],["2021-02-01",15.3,16.0,13.55,14.6,3661120.0],["2021-02-02",13.0,13.3,12.0,12.2,1505840.0],["2021-02-03",12.5,13.2,12.32,12.7,714080.0],["2021-02-04",12.3,12.3,11.7,11.9,760920.0],["2021-02-05",11.6,11.8,10.9,11.4,3015290.0],["2021-02-08",11.9,12.0,11.0,11.3,1443170.0],["2021-02-09",11.6,11.6,11.0,11.3,917720.0],["2021-02-10",11.4,12.5,11.1,11.9,1356840.0],["2021-02-11",12.5,12.7,11.4,11.7,1156200.0],["2021-02-12",11.8,12.6,11.5,12.1,617960.0],["2021-02-16",12.1,12.9,12.1,12.4,820890.0],["2021-02-17",12.3,12.45,11.7,11.7,840200.0],["2021-02-18",11.9,12.0,11.2,11.6,641690.0],["2021-02-19",11.8,11.88,11.3,11.4,413510.0],["2021-02-22",11.6,13.0,11.5,12.7,1448700.0],["2021-02-23",12.1,12.2,11.1,11.9,886670.0],["2021-02-24",11.6,12.4,11.5,12.2,570580.0],["2021-02-25",12.0,12.29,11.2,11.3,659560.0],["2021-02-26",11.1,11.3,10.5,11.1,752880.0],["2021-03-01",11.4,11.4,10.7,10.7,582320.0],["2021-03-02",10.9,11.5,10.8,11.3,459110.0],["2021-03-03",11.0,11.26,10.5,10.7,556790.0],["2021-03-04",10.6,10.9,10.0,10.8,1026440.0],["2021-03-05",10.6,10.8,9.82,10.8,600690.0],["2021-03-08",10.8,10.9,10.15,10.2,495310.0],["2021-03-09",10.6,11.1,10.4,10.8,504230.0],["2021-03-10",10.9,11.1,10.7,10.9,288270.0],["2021-03-11",11.0,11.1,10.6,11.1,461760.0],["2021-03-12",10.8,11.4,10.7,11.3,445180.0],["2021-03-15",11.4,11.8,11.3,11.4,568400.0],["2021-03-16",11.3,11.5,10.9,11.3,374090.0],["2021-03-17",11.0,12.0,11.0,11.7,421530.0],["2021-03-18",11.6,11.8,11.1,11.2,452540.0],["2021-03-19",11.2,11.5,11.0,11.4,934430.0],["2021-03-22",11.2,11.6,11.12,11.4,253350.0],["2021-03-23",11.4,11.5,10.7,10.8,387200.0],["2021-03-24",10.8,11.0,10.5,10.6,279710.0],["2021-03-25",10.5,10.7,10.2,10.5,264790.0],["2021-03-26",10.7,10.9,10.5,10.7,134900.0],["2021-03-29",10.7,10.8,10.3,10.6,167440.0],["2021-03-30",10.4,10.6,10.2,10.4,431680.0],["2021-03-31",10.2,10.7,10.2,10.4,240360.0],["2021-04-01",10.6,11.0,10.6,10.9,368610.0],["2021-04-05",11.0,11.2,10.8,10.9,257030.0],["2021-04-06",11.2,11.2,10.9,11.0,166210.0],["2021-04-07",11.1,11.1,10.7,10.8,154820.0],["2021-04-08",10.9,11.4,10.8,11.3,472830.0],["2021-04-09",11.3,11.9,11.2,11.9,442590.0],["2021-04-12",11.7,11.8,11.3,11.4,323610.0],["2021-04-13",11.5,11.8,11.4,11.5,234050.0],["2021-04-14",11.5,11.6,11.2,11.3,204890.0],["2021-04-15",11.5,12.2,11.4,11.8,447380.0],["2021-04-16",12.0,12.0,11.6,11.9,256490.0],["2021-04-19",11.8,11.8,11.5,11.5,184530.0],["2021-04-20",11.4,11.7,11.2,11.6,236520.0],["2021-04-21",11.7,12.1,11.5,11.9,390710.0],["2021-04-22",11.9,11.9,11.4,11.5,344640.0],["2021-04-23",11.8,11.9,11.4,11.5,220830.0],["2021-04-26",11.5,11.7,11.4,11.6,168660.0],["2021-04-27",11.5,11.7,11.3,11.4,217340.0],["2021-04-28",11.4,12.0,11.2,11.8,313480.0],["2021-04-29",12.4,12.5,12.1,12.5,844480.0],["2021-04-30",12.5,12.7,12.0,12.0,482340.0],["2021-05-03",12.5,13.23,12.3,13.1,1118630.0],["2021-05-04",13.1,13.2,12.2,13.1,778480.0],["2021-05-05",13.1,13.2,12.5,12.7,356570.0],["2021-05-06",12.7,13.2,12.5,12.5,716320.0],["2021-05-07",12.9,13.1,12.5,13.0,569310.0],["2021-05-10",13.1,13.4,12.5,12.5,685320.0],["2021-05-11",12.2,13.0,12.1,12.8,521470.0],["2021-05-12",12.7,12.9,12.2,12.2,601240.0],["2021-05-13",12.1,12.4,11.9,12.2,384420.0],["2021-05-14",12.3,12.65,12.2,12.5,246410.0],["2021-05-17",12.6,13.6,12.5,13.6,713580.0],["2021-05-18",13.5,13.8,13.1,13.8,453420.0],["2021-05-19",13.2,13.9,13.2,13.5,518010.0],["2021-05-20",13.6,14.1,13.3,13.7,343170.0],["2021-05-21",13.9,14.0,13.3,13.8,370960.0],["2021-05-24",13.8,14.0,13.6,13.9,262650.0],["2021-05-25",13.7,14.1,13.4,13.9,379660.0],["2021-05-26",13.9,14.4,13.7,14.1,585240.0],["2021-05-27",14.0,14.77,13.9,14.7,588040.0],["2021-05-28",14.5,14.9,14.5,14.7,530200.0],["2021-06-01",14.9,15.3,14.5,15.0,629630.0],["2021-06-02",15.1,15.5,14.9,15.5,391850.0],["2021-06-03",14.9,15.0,13.8,14.1,759220.0],["2021-06-04",14.4,14.8,14.2,14.4,346080.0],["2021-06-07",14.4,14.8,14.1,14.7,349480.0],["2021-06-08",14.6,14.9,14.5,14.6,230600.0],["2021-06-09",14.6,14.9,14.6,14.8,293420.0],["2021-06-10",14.8,16.6,14.6,16.5,1291150.0],["2021-06-11",16.6,16.6,15.5,16.2,1601370.0],["2021-06-14",15.8,16.2,15.5,15.7,822510.0],["2021-06-15",15.7,16.2,15.5,16.1,555320.0],["2021-06-16",15.9,17.1,15.7,15.7,993010.0],["2021-06-17",14.7,15.54,14.6,14.7,1043790.0],["2021-06-18",15.0,15.2,14.2,14.2,2600640.0],["2021-06-21",14.1,14.8,14.0,14.6,618790.0],["2021-06-22",14.7,14.75,14.2,14.5,331300.0],["2021-06-23",14.8,15.0,14.4,14.4,349650.0],["2021-06-24",14.6,14.8,14.4,14.8,209330.0],["2021-06-25",15.0,15.05,14.4,14.4,610000.0],["2021-06-28",14.7,14.7,13.5,13.9,475160.0],["2021-06-29",13.4,13.9,13.1,13.2,356570.0],["2021-06-30",13.2,14.08,13.1,13.8,400960.0],["2021-07-01",13.9,14.1,13.4,13.6,202900.0],["2021-07-02",13.8,14.2,13.4,14.1,290910.0],["2021-07-06",14.5,14.5,13.3,13.5,327020.0],["2021-07-07",13.5,13.7,13.1,13.4,542200.0],["2021-07-08",13.4,13.4,12.3,12.4,341510.0],["2021-07-09",12.2,12.9,12.2,12.9,276100.0],["2021-07-12",12.8,13.2,12.2,12.5,371870.0],["2021-07-13",12.4,12.7,11.9,12.0,401360.0],["2021-07-14",12.4,12.7,12.1,12.4,345650.0],["2021-07-15",12.5,12.6,12.1,12.2,260670.0],["2021-07-16",12.1,12.3,11.4,11.7,485170.0],["2021-07-19",11.2,11.6,11.1,11.2,427860.0],["2021-07-20",11.3,11.6,11.2,11.2,339410.0],["2021-07-21",11.2,11.9,11.2,11.7,216440.0],["2021-07-22",11.6,11.79,11.3,11.4,243980.0],["2021-07-23",11.3,11.4,11.1,11.3,220200.0],["2021-07-26",11.4,11.79,11.2,11.5,174210.0],["2021-07-27",11.7,11.7,11.1,11.4,278070.0],["2021-07-28",11.2,11.7,11.1,11.7,318140.0],["2021-07-29",12.0,12.5,11.8,12.3,448990.0],["2021-07-30",12.3,12.7,11.5,12.0,344610.0],["2021-08-02",11.9,12.15,11.7,11.8,225160.0],["2021-08-03",11.7,12.2,11.6,12.1,237230.0],["2021-08-04",12.4,12.6,11.3,11.6,308910.0],["2021-08-05",11.7,11.8,11.2,11.6,219990.0],["2021-08-06",11.3,11.6,10.9,11.3,388210.0],["2021-08-09",11.1,11.2,10.5,10.5,423620.0],["2021-08-10",10.6,11.0,10.4,10.6,331880.0],["2021-08-11",10.7,11.3,10.7,11.1,241330.0],["2021-08-12",11.2,11.2,10.6,10.8,228730.0],["2021-08-13",10.8,11.2,10.8,11.2,225700.0],["2021-08-16",11.2,11.3,10.7,10.8,260770.0],["2021-08-17",10.7,10.9,10.2,10.4,365310.0],["2021-08-18",10.4,10.6,10.0,10.3,367400.0],["2021-08-19",10.3,10.4,10.0,10.0,356060.0],["2021-08-20",10.1,10.3,9.83,9.9,389780.0],["2021-08-23",10.2,11.4,10.2,11.4,515480.0],["2021-08-24",11.4,11.5,10.8,11.3,330820.0],["2021-08-25",11.0,11.2,10.8,11.0,131020.0],["2021-08-26",11.0,11.3,10.8,10.9,149830.0],["2021-08-27",10.8,11.8,10.8,11.7,235950.0],["2021-08-30",11.7,11.8,11.0,11.4,160120.0],["2021-08-31",11.5,11.6,11.25,11.5,180480.0],["2021-09-01",11.7,11.7,11.1,11.3,227440.0],["2021-09-02",11.3,11.4,11.2,11.3,108920.0],["2021-09-03",11.4,12.3,11.4,11.9,391720.0],["2021-09-07",11.6,12.0,11.4,11.5,196810.0],["2021-09-08",11.3,11.9,11.2,11.7,199210.0],["2021-09-09",11.7,11.78,11.3,11.3,183740.0],["2021-09-10",11.3,11.8,11.3,11.5,178530.0],["2021-09-13",11.4,12.1,11.3,11.9,319310.0],["2021-09-14",11.9,12.1,11.55,11.7,217170.0],["2021-09-15",11.5,12.1,11.5,11.8,206010.0],["2021-09-16",11.6,11.7,11.1,11.5,405410.0],["2021-09-17",11.5,11.7,11.1,11.1,782320.0],["2021-09-20",10.9,11.0,10.5,10.7,357270.0],["2021-09-21",10.7,11.3,10.7,10.9,187610.0],["2021-09-22",10.8,11.55,10.8,10.8,361510.0],["2021-09-23",10.9,11.05,10.5,10.9,245270.0],["2021-09-24",10.7,11.1,10.5,10.5,253520.0],["2021-09-27",10.6,11.1,10.5,10.7,313840.0],["2021-09-28",10.7,10.9,10.5,10.9,395640.0],["2021-09-29",10.9,10.9,10.2,10.3,369300.0],["2021-09-30",10.4,10.8,10.1,10.4,337750.0],["2021-10-01",10.4,10.7,10.3,10.5,224570.0],["2021-10-04",10.6,10.7,10.3,10.6,215070.0],["2021-10-05",10.6,10.6,10.2,10.6,181710.0],["2021-10-06",10.4,10.7,10.3,10.7,202750.0],["2021-10-07",10.6,11.0,10.6,10.8,245480.0],["2021-10-08",11.0,11.1,10.73,10.9,190990.0],["2021-10-11",10.9,11.2,10.6,10.8,154050.0],["2021-10-12",10.8,11.1,10.7,10.9,249590.0],["2021-10-13",11.0,11.8,10.9,11.8,388770.0],["2021-10-14",11.9,12.1,11.7,12.0,261900.0],["2021-10-15",11.8,12.2,11.4,11.6,326320.0],["2021-10-18",11.5,11.6,11.2,11.3,178420.0],["2021-10-19",11.6,11.7,11.0,11.5,377520.0],["2021-10-20",11.4,11.9,11.4,11.6,222330.0],["2021-10-21",11.4,11.7,11.3,11.3,120260.0],["2021-10-22",11.6,11.95,11.1,11.5,452300.0],["2021-10-25",11.7,11.9,11.5,11.7,220830.0],["2021-10-26",11.7,11.95,11.6,11.7,223600.0],["2021-10-27",11.6,11.8,11.3,11.5,235120.0],["2021-10-28",11.5,11.6,11.1,11.2,357600.0],["2021-10-29",11.1,11.3,10.8,11.0,348110.0],["2021-11-01",10.8,11.4,10.8,11.4,154340.0],["2021-11-02",11.4,11.4,10.7,11.1,333140.0],["2021-11-03",10.9,11.4,10.7,11.4,283360.0],["2021-11-04",11.2,11.5,10.8,11.0,249530.0],["2021-11-05",10.9,11.2,10.7,11.2,315370.0],["2021-11-08",11.2,11.3,10.9,11.3,297180.0],["2021-11-09",11.2,11.4,10.9,11.3,200410.0],["2021-11-10",11.5,11.8,11.2,11.2,524420.0],["2021-11-11",11.4,11.8,11.3,11.5,298290.0],["2021-11-12",11.5,11.8,11.4,11.8,276860.0],["2021-11-15",11.8,11.8,11.5,11.8,214090.0],["2021-11-16",11.7,11.8,11.5,11.6,171080.0],["2021-11-17",11.6,11.8,11.3,11.5,219870.0],["2021-11-18",11.3,11.5,10.95,11.4,210270.0],["2021-11-19",11.2,11.3,10.8,11.0,206130.0],["2021-11-22",10.8,11.2,10.6,10.8,238330.0],["2021-11-23",10.7,10.9,10.4,10.6,229760.0],["2021-11-24",10.5,10.8,10.4,10.6,220400.0],["2021-11-26",10.5,10.6,10.0,10.3,254900.0],["2021-11-29",10.2,10.3,10.0,10.1,390000.0],["2021-11-30",10.2,10.5,9.8,9.9,539400.0],["2021-12-01",10.1,10.4,9.6,9.7,442220.0],["2021-12-02",9.6,9.8,9.35,9.5,324040.0],["2021-12-03",9.41,9.63,9.21,9.36,268030.0],["2021-12-06",9.3,9.61,9.1,9.4,217430.0],["2021-12-07",9.6,9.62,9.27,9.34,374080.0],["2021-12-08",9.4,9.5,9.27,9.31,157020.0],["2021-12-09",9.24,9.31,8.92,8.93,355840.0],["2021-12-10",8.97,9.1,8.81,8.94,181560.0],["2021-12-13",8.9,8.96,8.73,8.75,271980.0],["2021-12-14",8.79,8.88,8.5,8.5,275900.0],["2021-12-15",8.5,8.7,8.0,8.3,413170.0],["2021-12-16",8.5,9.0,8.43,8.91,369700.0],["2021-12-17",8.95,9.2,8.83,8.83,956160.0],["2021-12-20",8.6,8.8,8.5,8.7,205530.0],["2021-12-21",8.86,8.98,8.7,8.8,151270.0],["2021-12-22",8.81,9.15,8.8,9.06,240430.0],["2021-12-23",9.0,9.23,8.93,9.1,193110.0],["2021-12-27",9.2,9.38,9.02,9.11,225010.0],["2021-12-28",9.0,9.2,8.9,8.92,122400.0],["2021-12-29",8.92,9.0,8.63,8.77,214810.0],["2021-12-30",8.71,9.02,8.71,9.02,162700.0],["2021-12-31",8.87,9.0,8.74,8.87,211430.0],["2022-01-03",9.0,9.2,8.8,9.2,85860.0],["2022-01-04",9.2,9.38,9.1,9.18,147450.0],["2022-01-05",9.1,9.55,9.1,9.25,233950.0],["2022-01-06",9.1,9.3,8.92,9.1,187430.0],["2022-01-07",8.98,9.08,8.9,9.08,115520.0],["2022-01-10",8.93,9.03,8.85,8.99,157690.0],["2022-01-11",9.0,9.33,8.9,9.27,124470.0],["2022-01-12",9.3,9.48,9.15,9.31,131190.0],["2022-01-13",9.1,9.48,9.1,9.22,68870.0],["2022-01-14",9.1,9.28,8.91,9.13,98660.0],["2022-01-18",8.9,9.4,8.9,9.4,120340.0],["2022-01-19",9.3,10.2,9.3,9.83,275910.0],["2022-01-20",10.0,10.2,9.6,9.78,237500.0],["2022-01-21",9.76,9.8,9.3,9.52,152080.0],["2022-01-24",9.5,9.59,8.9,9.2,164560.0],["2022-01-25",9.28,9.6,9.05,9.3,108980.0],["2022-01-26",9.3,9.5,8.9,9.07,174130.0],["2022-01-27",8.9,9.07,8.37,8.5,306630.0],["2022-01-28",8.4,8.5,8.1,8.2,172440.0],["2022-01-31",8.25,8.57,8.1,8.52,143750.0],["2022-02-01",8.66,8.87,8.5,8.62,103430.0],["2022-02-02",8.62,8.73,8.43,8.45,76830.0],["2022-02-03",8.45,8.5,8.12,8.2,109750.0],["2022-02-04",8.2,8.44,8.1,8.44,94090.0],["2022-02-07",8.4,8.71,8.3,8.52,80060.0],["2022-02-08",8.5,8.8,8.43,8.8,87820.0],["2022-02-09",8.74,8.85,8.52,8.8,92420.0],["2022-02-10",8.4,8.77,8.21,8.59,144730.0],["2022-02-11",8.25,9.0,8.25,8.89,347160.0],["2022-02-14",8.89,9.0,8.53,8.55,219800.0],["2022-02-15",8.5,8.54,8.21,8.25,215250.0],["2022-02-16",8.4,8.46,8.25,8.38,136240.0],["2022-02-17",8.7,8.7,8.35,8.42,356050.0],["2022-02-18",8.32,8.42,8.02,8.17,213520.0],["2022-02-22",8.2,8.25,7.52,7.55,309470.0],["2022-02-23",7.76,7.89,7.53,7.85,304030.0],["2022-02-24",8.1,8.1,7.47,7.63,257950.0],["2022-02-25",7.6,7.8,7.45,7.7,151130.0],["2022-02-28",7.8,7.95,7.41,7.92,331930.0],["2022-03-01",7.7,8.2,7.6,7.71,276490.0],["2022-03-02",7.8,7.9,7.55,7.74,194870.0],["2022-03-03",7.76,7.76,7.3,7.3,275560.0],["2022-03-04",7.5,8.29,7.43,8.0,497710.0],["2022-03-07",8.8,8.9,8.3,8.65,566150.0],["2022-03-08",9.0,9.78,8.84,9.35,715240.0],["2022-03-09",8.9,9.06,8.64,8.87,251230.0],["2022-03-10",9.0,9.35,8.84,9.05,253260.0],["2022-03-11",8.9,9.04,8.72,8.87,228240.0],["2022-03-14",8.7,8.75,8.0,8.0,363250.0],["2022-03-15",7.97,8.5,7.8,8.2,261660.0],["2022-03-16",8.25,8.42,7.9,8.15,306960.0],["2022-03-17",8.2,8.62,8.2,8.62,300930.0],["2022-03-18",8.51,8.8,8.27,8.76,1685410.0],["2022-03-21",8.79,9.19,8.68,8.68,338620.0],["2022-03-22",8.65,8.71,8.36,8.55,124330.0],["2022-03-23",8.6,8.77,8.42,8.76,138190.0],["2022-03-24",8.89,8.89,8.64,8.77,145820.0],["2022-03-25",8.6,8.8,8.5,8.54,123460.0],["2022-03-28",8.4,8.5,8.15,8.4,126890.0],["2022-03-29",8.2,8.47,8.1,8.26,106090.0],["2022-03-30",8.46,8.7,8.38,8.49,110390.0],["2022-03-31",8.49,8.6,8.27,8.42,463980.0],["2022-04-01",8.21,8.6,8.12,8.39,110120.0],["2022-04-04",8.59,8.6,8.22,8.36,113610.0],["2022-04-05",8.27,8.57,8.03,8.1,163140.0],["2022-04-06",8.0,8.1,7.81,7.9,146010.0],["2022-04-07",7.82,8.16,7.81,8.04,102700.0],["2022-04-08",8.0,8.3,8.0,8.16,81400.0],["2022-04-11",8.32,8.4,8.01,8.08,75370.0],["2022-04-12",8.19,8.32,7.92,8.11,188190.0],["2022-04-13",8.26,8.5,8.15,8.45,154800.0],["2022-04-14",8.52,8.66,8.3,8.5,93480.0],["2022-04-18",8.7,8.7,8.33,8.34,195480.0],["2022-04-19",8.3,8.49,8.18,8.38,145330.0],["2022-04-20",8.28,8.5,8.15,8.24,120010.0],["2022-04-21",8.12,8.32,7.77,7.82,201540.0],["2022-04-22",8.0,8.0,7.32,7.5,275600.0],["2022-04-25",7.36,7.4,6.86,7.2,310980.0],["2022-04-26",7.3,7.4,6.6,6.75,220800.0],["2022-04-27",6.74,6.9,6.61,6.65,225130.0],["2022-04-28",6.7,7.05,6.68,6.8,174940.0],["2022-04-29",7.01,7.16,6.7,6.7,313090.0],["2022-05-02",6.7,6.76,6.33,6.41,261650.0],["2022-05-03",6.5,6.65,6.36,6.37,283140.0],["2022-05-04",6.5,6.64,6.22,6.56,257040.0],["2022-05-05",6.69,6.7,6.24,6.32,327630.0],["2022-05-06",6.39,6.49,6.2,6.4,153340.0],["2022-05-09",6.1,6.3,5.75,5.77,387270.0],["2022-05-10",6.0,6.05,5.2,5.39,365700.0],["2022-05-11",5.39,5.51,5.04,5.11,289560.0],["2022-05-12",5.2,5.3,4.61,4.61,557800.0],["2022-05-13",4.8,5.26,4.8,5.03,248020.0],["2022-05-16",5.18,5.24,5.0,5.12,229250.0],["2022-05-17",5.23,5.3,5.04,5.3,142000.0],["2022-05-18",5.2,5.35,5.0,5.0,158810.0],["2022-05-19",5.08,5.4,5.08,5.2,142190.0],["2022-05-20",5.25,5.31,5.01,5.03,124510.0],["2022-05-23",5.2,5.3,5.1,5.3,95700.0],["2022-05-24",5.3,5.45,5.15,5.4,156480.0],["2022-05-25",5.4,5.4,5.21,5.21,171710.0],["2022-05-26",5.22,5.9,5.2,5.88,346350.0],["2022-05-27",6.2,6.23,5.7,6.14,688410.0],["2022-05-31",5.9,6.27,5.8,5.9,378190.0],["2022-06-01",6.04,6.19,5.72,5.94,145810.0],["2022-06-02",5.96,6.49,5.9,6.4,217970.0],["2022-06-03",6.44,6.44,6.02,6.16,87040.0],["2022-06-06",6.25,6.3,5.75,5.95,100590.0],["2022-06-07",5.7,5.99,5.7,5.99,100290.0],["2022-06-08",5.7,5.84,5.62,5.83,140420.0],["2022-06-09",5.7,5.8,5.46,5.5,113210.0],["2022-06-10",5.22,5.8,5.22,5.79,137220.0],["2022-06-13",5.6,5.6,5.2,5.3,151280.0],["2022-06-14",5.2,5.24,5.08,5.17,84930.0],["2022-06-15",5.39,5.39,5.05,5.1,120420.0],["2022-06-16",5.1,5.59,5.02,5.41,162450.0],["2022-06-17",5.22,5.47,4.98,4.98,286200.0],["2022-06-21",5.1,5.1,4.8,5.0,150690.0],["2022-06-22",4.91,5.15,4.9,4.96,76740.0],["2022-06-23",5.0,5.12,4.72,4.77,105230.0],["2022-06-24",4.75,5.18,4.72,5.0,120200.0],["2022-06-27",5.11,5.2,5.01,5.05,77850.0],["2022-06-28",5.2,5.2,4.64,4.68,132110.0],["2022-06-29",4.8,4.84,4.5,4.58,126720.0],["2022-06-30",4.5,4.6,4.15,4.39,199770.0],["2022-07-01",4.22,4.64,4.22,4.3,133790.0],["2022-07-05",4.3,4.4,3.92,4.2,190730.0],["2022-07-06",4.25,4.4,3.85,4.08,176930.0],["2022-07-07",4.21,4.33,3.98,3.98,117650.0],["2022-07-08",4.16,4.18,4.0,4.15,86810.0],["2022-07-11",4.18,4.3,4.0,4.0,74210.0],["2022-07-12",3.97,4.2,3.8,3.8,319950.0],["2022-07-13",3.8,4.04,3.72,3.83,329770.0],["2022-07-14",3.72,4.0,3.27,4.0,389370.0],["2022-07-15",3.8,3.8,3.5,3.56,265260.0],["2022-07-18",3.68,3.88,3.45,3.53,202590.0],["2022-07-19",3.55,3.64,3.42,3.43,146380.0],["2022-07-20",3.44,3.5,3.25,3.32,221340.0],["2022-07-21",3.4,3.55,3.32,3.37,138040.0],["2022-07-22",3.4,3.49,3.31,3.32,142540.0],["2022-07-25",3.44,3.48,3.2,3.26,166470.0],["2022-07-26",3.39,3.73,3.36,3.69,555320.0],["2022-07-27",3.85,3.85,3.5,3.6,257630.0],["2022-07-28",3.51,3.92,3.51,3.75,325600.0],["2022-07-29",3.75,4.11,3.715,3.89,295500.0],["2022-08-01",3.95,3.951,3.636,3.79,228900.0],["2022-08-02",3.8,4.0,3.72,3.76,260100.0],["2022-08-03",3.75,3.77,3.39,3.48,424900.0],["2022-08-04",3.52,3.71,3.46,3.54,252300.0],["2022-08-05",3.47,3.6,3.36,3.49,264400.0],["2022-08-08",3.54,3.68,3.481,3.63,261400.0],["2022-08-09",3.64,3.67,3.5,3.5,113900.0],["2022-08-10",3.61,3.65,3.46,3.58,133100.0],["2022-08-11",3.65,3.65,3.26,3.29,268400.0],["2022-08-12",3.4,3.4,3.25,3.37,219700.0],["2022-08-15",3.32,3.37,3.18,3.32,170600.0],["2022-08-16",3.3,3.41,3.3,3.34,198500.0],["2022-08-17",3.33,3.35,3.135,3.18,332200.0],["2022-08-18",3.14,3.24,3.04,3.1,251700.0],["2022-08-19",3.06,3.07,2.9,2.9,310500.0],["2022-08-22",2.9,3.04,2.81,3.0,310600.0],["2022-08-23",2.99,3.21,2.98,3.04,267300.0],["2022-08-24",3.01,3.22,3.01,3.19,250300.0],["2022-08-25",3.25,3.3,3.17,3.28,195500.0],["2022-08-26",3.36,3.36,3.07,3.14,426400.0],["2022-08-29",3.12,3.24,3.0,3.04,254900.0],["2022-08-30",3.03,3.03,2.92,2.98,242000.0],["2022-08-31",2.96,3.2,2.96,3.07,460300.0],["2022-09-01",3.02,3.06,2.93,2.97,194300.0],["2022-09-02",3.03,3.16,2.93,3.09,368300.0],["2022-09-06",3.1,3.215,3.06,3.09,263600.0],["2022-09-07",3.1,3.43,3.06,3.38,301100.0],["2022-09-08",3.35,3.44,3.28,3.38,281000.0],["2022-09-09",3.43,3.6,3.39,3.55,213800.0],["2022-09-12",3.59,3.91,3.55,3.7,541600.0],["2022-09-13",3.65,3.73,3.48,3.53,212500.0],["2022-09-14",3.56,3.6,3.5,3.51,114500.0],["2022-09-15",3.45,3.55,3.31,3.36,238400.0],["2022-09-16",3.32,3.61,3.261,3.48,710300.0],["2022-09-19",3.46,3.625,3.42,3.59,282300.0],["2022-09-20",3.53,3.53,3.28,3.34,214500.0],["2022-09-21",3.39,3.66,3.31,3.45,372500.0],["2022-09-22",3.53,3.7,3.47,3.52,281700.0],["2022-09-23",3.47,3.47,3.22,3.28,488300.0],["2022-09-26",3.23,3.28,2.93,2.98,325000.0],["2022-09-27",3.05,3.08,2.865,2.89,307800.0],["2022-09-28",2.96,3.13,2.92,3.1,276400.0],["2022-09-29",3.06,3.159,3.01,3.13,353600.0],["2022-09-30",3.11,3.35,3.05,3.26,343500.0],["2022-10-03",3.33,3.71,3.3,3.69,698100.0],["2022-10-04",3.85,3.96,3.68,3.94,628200.0],["2022-10-05",3.81,3.86,3.645,3.85,414700.0],["2022-10-06",3.83,4.2,3.81,4.17,553500.0],["2022-10-07",4.1,4.16,3.785,3.82,403200.0],["2022-10-10",3.72,3.8,3.47,3.51,272500.0],["2022-10-11",3.5,3.7,3.46,3.53,272700.0],["2022-10-12",3.55,3.7,3.45,3.7,204800.0],["2022-10-13",3.6,3.615,3.38,3.58,281300.0],["2022-10-14",3.51,3.52,3.15,3.19,457500.0],["2022-10-17",3.3,3.405,3.27,3.35,226500.0],["2022-10-18",3.46,3.47,3.3,3.37,227400.0],["2022-10-19",3.29,3.31,3.15,3.18,185000.0],["2022-10-20",3.18,3.3,3.11,3.21,262000.0],["2022-10-21",3.24,3.59,3.225,3.57,408600.0],["2022-10-24",3.54,3.68,3.46,3.64,316900.0],["2022-10-25",3.64,3.795,3.6,3.78,323500.0],["2022-10-26",3.73,4.06,3.73,3.93,439300.0],["2022-10-27",3.92,3.985,3.635,3.68,461200.0],["2022-10-28",3.6,3.665,3.47,3.64,383300.0],["2022-10-31",3.58,3.695,3.57,3.65,227800.0],["2022-11-01",3.87,3.94,3.75,3.84,394900.0],["2022-11-02",3.88,3.88,3.52,3.52,180900.0],["2022-11-03",3.49,3.49,3.23,3.29,435600.0],["2022-11-04",3.45,3.665,3.39,3.66,327900.0],["2022-11-07",3.62,4.12,3.612,4.01,695800.0],["2022-11-08",4.04,4.636,3.97,4.47,840900.0],["2022-11-09",4.41,4.5,4.09,4.19,571400.0],["2022-11-10",4.56,5.12,4.56,5.1,871100.0],["2022-11-11",5.11,5.18,4.823,5.17,588300.0],["2022-11-14",5.05,5.49,5.01,5.31,379000.0],["2022-11-15",5.44,5.45,5.03,5.14,489000.0],["2022-11-16",5.02,5.23,5.02,5.18,187100.0],["2022-11-17",5.02,5.068,4.82,4.98,311700.0],["2022-11-18",4.98,5.0,4.78,4.88,170800.0],["2022-11-21",4.78,4.89,4.67,4.84,318100.0],["2022-11-22",4.85,5.135,4.783,5.1,393700.0],["2022-11-23",5.15,5.63,5.06,5.61,683000.0],["2022-11-25",5.59,5.59,5.26,5.36,225200.0],["2022-11-28",5.35,5.4,4.85,4.85,463300.0],["2022-11-29",4.95,5.28,4.93,5.23,299200.0],["2022-11-30",5.37,5.625,5.25,5.45,1535800.0],["2022-12-01",5.58,5.95,5.552,5.94,644600.0],["2022-12-02",5.83,5.92,5.6,5.77,460800.0],["2022-12-05",5.74,5.74,5.35,5.37,328000.0],["2022-12-06",5.4,5.48,5.23,5.29,372800.0],["2022-12-07",5.39,5.77,5.38,5.64,313900.0],["2022-12-08",5.7,5.8,5.53,5.55,202700.0],["2022-12-09",5.6,5.78,5.44,5.46,190900.0],["2022-12-12",5.38,5.45,5.2,5.37,224400.0],["2022-12-13",5.69,5.77,5.42,5.55,337200.0],["2022-12-14",5.53,5.63,5.4,5.54,228100.0],["2022-12-15",5.3,5.63,5.3,5.39,331500.0],["2022-12-16",5.44,5.545,5.315,5.41,443200.0],["2022-12-19",5.35,5.395,5.01,5.15,525900.0],["2022-12-20",5.25,5.48,5.16,5.41,506900.0],["2022-12-21",5.44,5.78,5.41,5.66,290200.0],["2022-12-22",5.55,5.89,5.35,5.87,318200.0],["2022-12-23",5.89,5.98,5.72,5.82,303000.0],["2022-12-27",5.86,6.22,5.78,6.13,360600.0],["2022-12-28",6.09,6.11,5.76,5.81,313500.0],["2022-12-29",5.82,6.06,5.82,5.83,412700.0],["2022-12-30",5.86,5.925,5.68,5.86,309300.0],["2023-01-03",5.89,6.3,5.89,6.16,688200.0],["2023-01-04",6.24,7.195,6.22,7.06,1057100.0],["2023-01-05",6.81,6.91,6.64,6.89,468900.0],["2023-01-06",7.0,7.37,6.82,7.17,510600.0],["2023-01-09",7.21,7.4,7.0,7.04,437700.0],["2023-01-10",7.09,7.24,6.78,7.23,404400.0],["2023-01-11",7.3,7.3,6.95,6.96,278400.0],["2023-01-12",7.12,7.203,6.847,7.11,394100.0],["2023-01-13",7.06,7.2,6.86,7.12,324200.0],["2023-01-17",7.09,7.09,6.51,6.66,439500.0],["2023-01-18",6.79,6.87,6.45,6.46,308200.0],["2023-01-19",6.49,6.8,6.314,6.7,355000.0],["2023-01-20",6.66,6.98,6.53,6.95,267600.0],["2023-01-23",6.87,6.95,6.754,6.88,226100.0],["2023-01-24",6.76,7.15,6.63,7.08,249000.0],["2023-01-25",6.95,7.24,6.84,7.18,223600.0],["2023-01-26",7.2,7.27,6.97,7.03,329100.0],["2023-01-27",6.94,7.09,6.885,6.9,288900.0],["2023-01-30",6.9,6.9,6.73,6.76,242000.0],["2023-01-31",6.65,6.84,6.62,6.71,209400.0],["2023-02-01",6.65,6.94,6.55,6.85,346600.0],["2023-02-02",6.95,7.02,6.42,6.52,438700.0],["2023-02-03",6.24,6.53,6.185,6.25,351500.0],["2023-02-06",6.22,6.32,6.11,6.24,277700.0],["2023-02-07",6.18,6.54,6.01,6.3,414600.0],["2023-02-08",6.36,6.43,6.14,6.16,299500.0],["2023-02-09",6.29,6.34,5.91,5.94,378200.0],["2023-02-10",5.97,6.128,5.87,6.05,298100.0],["2023-02-13",5.99,6.0,5.86,5.98,209600.0],["2023-02-14",5.91,6.22,5.8,6.18,318700.0],["2023-02-15",6.08,6.09,5.81,5.95,294800.0],["2023-02-16",5.83,6.16,5.74,6.02,354100.0],["2023-02-17",5.9,5.975,5.77,5.91,299600.0],["2023-02-21",5.87,5.93,5.705,5.74,212600.0],["2023-02-22",5.72,5.74,5.56,5.6,256500.0],["2023-02-23",5.56,5.67,5.48,5.63,301200.0],["2023-02-24",5.55,5.59,5.39,5.46,365600.0],["2023-02-27",5.85,6.27,5.765,6.25,698400.0],["2023-02-28",6.36,7.014,6.18,6.8,799900.0],["2023-03-01",6.95,7.27,6.8,7.15,747400.0],["2023-03-02",6.99,7.07,6.89,6.93,334000.0],["2023-03-03",7.01,7.36,7.01,7.31,442000.0],["2023-03-06",7.24,7.44,7.1,7.35,439800.0],["2023-03-07",7.28,7.28,6.55,6.7,757700.0],["2023-03-08",6.7,6.92,6.54,6.61,340100.0],["2023-03-09",6.73,7.255,6.7,6.98,610100.0],["2023-03-10",7.18,7.51,7.1,7.16,771100.0],["2023-03-13",7.52,7.89,7.416,7.71,775800.0],["2023-03-14",7.59,7.59,7.09,7.34,664500.0],["2023-03-15",7.75,7.76,7.072,7.16,550400.0],["2023-03-16",7.23,7.36,7.1,7.21,473200.0],["2023-03-17",7.25,8.17,7.25,7.91,1255700.0],["2023-03-20",8.07,8.22,7.81,7.94,752000.0],["2023-03-21",7.82,7.821,7.29,7.63,695800.0],["2023-03-22",7.64,8.18,7.64,7.96,432900.0],["2023-03-23",8.05,8.21,7.855,7.98,596100.0],["2023-03-24",8.0,8.04,7.77,7.88,289800.0],["2023-03-27",7.7,8.01,7.52,8.0,314900.0],["2023-03-28",7.93,8.3,7.85,8.25,675100.0],["2023-03-29",8.2,8.44,8.11,8.31,485600.0],["2023-03-30",8.46,8.68,8.32,8.67,540500.0],["2023-03-31",8.75,8.79,8.366,8.47,707000.0],["2023-04-03",8.47,8.92,8.36,8.88,493100.0],["2023-04-04",8.89,9.3,8.735,9.15,649800.0],["2023-04-05",9.3,9.455,8.92,9.24,659000.0],["2023-04-06",9.15,9.16,8.88,9.09,446100.0],["2023-04-10",8.98,9.19,8.68,9.14,621400.0],["2023-04-11",9.25,9.699,9.221,9.39,639400.0],["2023-04-12",9.63,9.64,9.13,9.43,508300.0],["2023-04-13",9.66,10.0,9.65,9.76,733900.0],["2023-04-14",9.62,9.74,9.26,9.55,536700.0],["2023-04-17",9.48,9.504,9.05,9.1,550400.0],["2023-04-18",9.2,9.46,9.03,9.18,418300.0],["2023-04-19",8.94,9.06,8.622,8.74,566100.0],["2023-04-20",8.82,9.04,8.59,8.66,301500.0],["2023-04-21",8.49,8.64,8.3,8.43,448900.0],["2023-04-24",8.3,8.47,8.265,8.32,374900.0],["2023-04-25",8.26,8.288,7.98,8.25,414000.0],["2023-04-26",8.35,8.495,8.27,8.34,349800.0],["2023-04-27",8.29,8.3,8.07,8.16,271000.0],["2023-04-28",8.15,8.258,8.06,8.2,419300.0],["2023-05-01",8.44,8.64,8.23,8.25,287700.0],["2023-05-02",8.2,8.61,8.1,8.6,408600.0],["2023-05-03",8.69,8.858,8.564,8.71,434300.0],["2023-05-04",8.77,9.11,8.733,8.84,492700.0],["2023-05-05",8.63,9.01,8.42,8.92,318700.0],["2023-05-08",8.99,9.071,8.85,8.87,217500.0],["2023-05-09",8.89,8.89,8.25,8.26,614900.0],["2023-05-10",8.3,8.377,7.88,8.13,528800.0],["2023-05-11",7.92,8.05,7.71,7.82,557000.0],["2023-05-12",7.94,8.09,7.74,8.02,287300.0],["2023-05-15",8.08,8.35,7.99,8.0,281100.0],["2023-05-16",7.92,7.964,7.63,7.73,289600.0],["2023-05-17",7.72,7.91,7.622,7.9,280400.0],["2023-05-18",7.74,7.84,7.54,7.8,311800.0],["2023-05-19",7.92,8.042,7.71,7.89,306100.0],["2023-05-22",7.84,8.1,7.77,7.94,286800.0],["2023-05-23",7.74,7.91,7.62,7.83,663700.0],["2023-05-24",7.8,7.85,7.26,7.33,620400.0],["2023-05-25",7.24,7.26,7.02,7.19,496200.0],["2023-05-26",7.3,7.33,7.13,7.32,644000.0],["2023-05-30",7.35,7.45,7.24,7.35,234100.0],["2023-05-31",7.47,7.768,7.36,7.64,447800.0],["2023-06-01",7.69,8.09,7.68,7.95,376200.0],["2023-06-02",8.0,8.19,7.91,8.08,396800.0],["2023-06-05",8.05,8.26,7.95,8.1,263100.0],["2023-06-06",8.06,8.17,7.86,8.15,239400.0],["2023-06-07",8.18,8.31,7.66,7.69,501500.0],["2023-06-08",7.9,8.08,7.782,7.97,391300.0],["2023-06-09",8.04,8.04,7.53,7.56,367500.0],["2023-06-12",7.52,7.55,7.35,7.45,279400.0],["2023-06-13",7.39,7.57,7.29,7.31,290000.0],["2023-06-14",7.47,7.47,7.02,7.12,326100.0],["2023-06-15",7.04,7.147,6.96,7.11,259400.0],["2023-06-16",7.12,7.41,7.068,7.29,513800.0],["2023-06-20",7.1,7.13,6.86,6.93,302500.0],["2023-06-21",7.01,7.155,6.9,7.05,289900.0],["2023-06-22",7.0,7.15,6.92,7.06,338000.0],["2023-06-23",7.15,7.27,6.94,7.05,248900.0],["2023-06-26",7.04,7.2,6.9,6.9,327900.0],["2023-06-27",7.06,7.065,6.82,7.03,277400.0],["2023-06-28",6.94,6.99,6.815,6.85,280000.0],["2023-06-29",6.85,7.12,6.75,7.1,338600.0],["2023-06-30",7.15,7.255,7.08,7.19,228600.0],["2023-07-03",7.27,7.33,7.09,7.17,174800.0],["2023-07-05",7.16,7.16,6.92,6.95,338100.0],["2023-07-06",6.9,6.94,6.66,6.79,427100.0],["2023-07-07",6.85,7.04,6.77,6.92,341800.0],["2023-07-10",6.88,7.25,6.848,7.24,291400.0],["2023-07-11",7.28,7.52,7.21,7.27,309000.0],["2023-07-12",7.44,8.11,7.33,8.06,586200.0],["2023-07-13",8.25,8.545,8.172,8.49,453700.0],["2023-07-14",8.48,8.55,8.29,8.36,249500.0],["2023-07-17",8.27,8.77,8.16,8.71,447900.0],["2023-07-18",8.74,9.17,8.635,9.16,455800.0],["2023-07-19",9.13,9.18,8.84,9.13,532300.0],["2023-07-20",9.11,9.14,8.8,8.98,285700.0],["2023-07-21",8.89,9.07,8.78,8.84,243900.0],["2023-07-24",8.85,8.939,8.66,8.74,308200.0],["2023-07-25",8.8,9.155,8.71,9.1,374000.0],["2023-07-26",9.1,9.2,8.93,9.08,324500.0],["2023-07-27",8.96,8.96,8.14,8.21,630300.0],["2023-07-28",8.33,8.66,8.302,8.56,209200.0],["2023-07-31",8.59,8.89,8.58,8.66,263200.0],["2023-08-01",8.47,8.5,8.01,8.06,445300.0],["2023-08-02",8.03,8.04,7.66,7.69,317400.0],["2023-08-03",7.75,7.84,7.58,7.73,280100.0],["2023-08-04",7.91,8.07,7.73,7.75,317500.0],["2023-08-07",7.7,7.735,7.431,7.5,272400.0],["2023-08-08",7.41,7.6,7.24,7.51,275200.0],["2023-08-09",7.52,7.56,7.23,7.26,238100.0],["2023-08-10",7.5,7.51,7.03,7.08,312800.0],["2023-08-11",7.0,7.565,7.0,7.4,361200.0],["2023-08-14",7.29,7.4,7.1,7.27,327900.0],["2023-08-15",7.18,7.26,7.03,7.03,346100.0],["2023-08-16",7.0,7.03,6.71,6.71,427800.0],["2023-08-17",6.78,6.86,6.64,6.74,374100.0],["2023-08-18",6.7,6.85,6.65,6.83,363700.0],["2023-08-21",6.87,7.01,6.645,6.9,478900.0],["2023-08-22",6.92,7.39,6.92,7.38,597000.0],["2023-08-23",7.55,7.97,7.44,7.91,692300.0],["2023-08-24",7.94,7.94,7.54,7.58,542100.0],["2023-08-25",7.55,7.67,7.23,7.42,367900.0],["2023-08-28",7.41,7.97,7.409,7.96,541800.0],["2023-08-29",7.94,8.32,7.86,8.29,498900.0],["2023-08-30",8.42,8.53,8.21,8.28,459400.0],["2023-08-31",8.29,8.33,7.89,8.09,410200.0],["2023-09-01",8.19,8.27,7.75,7.86,622500.0],["2023-09-05",7.7,7.7,7.085,7.23,855300.0],["2023-09-06",7.16,7.3,7.07,7.14,331400.0],["2023-09-07",7.12,7.14,6.98,7.02,193500.0],["2023-09-08",7.03,7.26,6.91,6.93,259900.0],["2023-09-11",7.08,7.173,6.91,6.96,300800.0],["2023-09-12",6.87,7.03,6.69,6.71,505600.0],["2023-09-13",6.71,6.84,6.57,6.73,377500.0],["2023-09-14",6.74,7.025,6.73,6.93,317800.0],["2023-09-15",7.08,7.28,7.05,7.05,671300.0],["2023-09-18",7.15,7.26,6.911,7.19,395800.0],["2023-09-19",7.2,7.23,6.87,6.96,312800.0],["2023-09-20",7.0,7.332,6.97,7.16,537000.0],["2023-09-21",6.93,6.99,6.76,6.84,481000.0],["2023-09-22",7.02,7.038,6.85,6.93,438500.0],["2023-09-25",6.85,6.85,6.34,6.4,745400.0],["2023-09-26",6.28,6.47,6.26,6.41,532200.0],["2023-09-27",6.3,6.555,6.25,6.54,482700.0],["2023-09-28",6.56,6.61,6.36,6.55,326000.0],["2023-09-29",6.78,6.836,6.318,6.5,542400.0],["2023-10-02",6.34,6.35,6.09,6.11,563300.0],["2023-10-03",6.09,6.29,6.02,6.16,492500.0],["2023-10-04",6.16,6.37,6.15,6.23,461400.0],["2023-10-05",6.21,6.26,6.024,6.09,341400.0],["2023-10-06",6.02,6.49,6.01,6.44,476300.0],["2023-10-09",6.51,6.66,6.51,6.56,314400.0],["2023-10-10",6.57,6.69,6.51,6.6,262900.0],["2023-10-11",6.74,7.34,6.67,7.32,761200.0],["2023-10-12",7.36,7.45,7.134,7.27,614500.0],["2023-10-13",7.53,7.99,7.5,7.81,677500.0],["2023-10-16",7.7,8.07,7.52,7.94,528500.0],["2023-10-17",7.96,8.36,7.88,8.29,607600.0],["2023-10-18",8.42,8.56,7.76,7.82,1104900.0],["2023-10-19",7.81,7.84,7.62,7.73,507400.0],["2023-10-20",7.76,8.168,7.73,7.74,606500.0],["2023-10-23",7.62,7.7,7.4,7.46,444900.0],["2023-10-24",7.37,7.625,7.343,7.49,428300.0],["2023-10-25",7.42,7.55,7.04,7.06,432700.0],["2023-10-26",7.03,7.12,6.7,6.97,452200.0],["2023-10-27",6.98,7.1,6.75,7.09,408100.0],["2023-10-30",7.13,7.16,6.82,6.92,334700.0],["2023-10-31",7.15,7.2,6.8,6.93,502800.0],["2023-11-01",6.89,6.89,6.35,6.55,689800.0],["2023-11-02",6.7,6.78,6.437,6.66,481500.0],["2023-11-03",6.75,7.2,6.735,7.12,622300.0],["2023-11-06",7.05,7.11,6.675,6.71,385100.0],["2023-11-07",6.56,6.595,6.27,6.38,567100.0],["2023-11-08",6.28,6.5,6.27,6.35,499800.0],["2023-11-09",6.4,7.34,6.4,6.93,724900.0],["2023-11-10",6.84,6.9,6.56,6.79,403800.0],["2023-11-13",6.74,6.81,6.515,6.57,430000.0],["2023-11-14",6.75,7.55,6.75,7.46,765200.0],["2023-11-15",7.3,7.54,7.21,7.35,469400.0],["2023-11-16",7.43,7.8,7.4,7.43,550800.0],["2023-11-17",7.52,7.61,7.27,7.43,288000.0],["2023-11-20",7.35,7.54,7.28,7.53,327200.0],["2023-11-21",7.65,7.9,7.52,7.55,536800.0],["2023-11-22",7.5,7.579,7.015,7.15,916700.0],["2023-11-24",7.06,7.44,7.06,7.28,294600.0],["2023-11-27",7.49,7.5,7.24,7.35,420100.0],["2023-11-28",7.46,7.755,7.34,7.62,546200.0],["2023-11-29",7.62,7.81,7.54,7.71,395300.0],["2023-11-30",7.58,7.71,7.43,7.68,459700.0],["2023-12-01",7.65,7.76,7.56,7.68,423400.0],["2023-12-04",7.49,7.54,7.19,7.42,695800.0],["2023-12-05",7.34,7.4,7.195,7.28,412100.0],["2023-12-06",7.48,7.6,7.33,7.39,306600.0],["2023-12-07",7.42,7.63,7.21,7.6,373100.0],["2023-12-08",7.43,7.71,7.37,7.57,540100.0],["2023-12-11",7.35,7.35,7.06,7.27,663100.0],["2023-12-12",7.28,7.28,6.81,6.82,487700.0],["2023-12-13",6.82,7.465,6.78,7.43,538600.0],["2023-12-14",7.5,7.87,7.5,7.68,602600.0],["2023-12-15",7.58,7.85,7.5,7.73,475800.0],["2023-12-18",7.72,7.84,7.54,7.78,244900.0],["2023-12-19",7.83,8.12,7.77,7.94,671400.0],["2023-12-20",7.95,7.98,7.53,7.54,484900.0],["2023-12-21",7.67,7.75,7.542,7.69,303200.0],["2023-12-22",7.83,7.96,7.59,7.61,412800.0],["2023-12-26",7.61,7.65,7.47,7.59,180800.0],["2023-12-27",7.63,7.85,7.61,7.64,460100.0],["2023-12-28",7.49,7.6,7.3,7.35,471400.0],["2023-12-29",7.26,7.32,7.14,7.21,287600.0],["2024-01-02",7.14,7.25,7.005,7.07,267500.0],["2024-01-03",6.87,6.95,6.75,6.91,323700.0],["2024-01-04",6.84,6.92,6.783,6.88,232200.0],["2024-01-05",6.92,7.1,6.77,6.94,473700.0],["2024-01-08",6.76,6.87,6.73,6.82,219300.0],["2024-01-09",6.84,6.84,6.62,6.66,346400.0],["2024-01-10",6.61,6.69,6.55,6.59,204900.0],["2024-01-11",6.61,6.68,6.47,6.58,604400.0],["2024-01-12",6.82,6.99,6.68,6.73,382100.0],["2024-01-16",6.55,6.71,6.49,6.56,336700.0],["2024-01-17",6.4,6.54,6.329,6.51,465000.0],["2024-01-18",6.52,6.57,6.435,6.54,383100.0],["2024-01-19",6.63,6.63,6.4,6.55,336900.0],["2024-01-22",6.45,6.62,6.43,6.56,394200.0],["2024-01-23",6.62,6.69,6.445,6.54,368400.0],["2024-01-24",6.73,6.73,6.38,6.63,695500.0],["2024-01-25",6.75,6.91,6.652,6.76,464800.0],["2024-01-26",6.76,6.82,6.69,6.77,269100.0],["2024-01-29",6.83,6.83,6.5,6.74,739600.0],["2024-01-30",6.73,6.8,6.53,6.55,605900.0],["2024-01-31",6.55,6.66,6.41,6.41,483100.0],["2024-02-01",6.44,6.99,6.43,6.99,812500.0],["2024-02-02",6.8,7.411,6.69,7.37,954500.0],["2024-02-05",7.23,7.311,7.08,7.26,409100.0],["2024-02-06",7.3,7.32,7.06,7.07,288200.0],["2024-02-07",7.08,7.1,6.98,7.0,289000.0],["2024-02-08",6.88,6.97,6.83,6.86,285800.0],["2024-02-09",6.83,6.91,6.745,6.86,323300.0],["2024-02-12",6.83,7.03,6.81,6.94,252400.0],["2024-02-13",6.69,6.69,6.39,6.41,842800.0],["2024-02-14",6.42,6.49,6.11,6.16,797200.0],["2024-02-15",6.19,6.36,6.14,6.21,493900.0],["2024-02-16",6.16,6.35,6.125,6.2,445400.0],["2024-02-20",6.21,6.25,6.08,6.16,336000.0],["2024-02-21",6.16,6.23,6.05,6.23,223500.0],["2024-02-22",6.15,6.17,6.02,6.05,311200.0],["2024-02-23",6.07,6.26,5.96,6.2,400300.0],["2024-02-26",6.15,6.25,6.02,6.24,210900.0],["2024-02-27",6.26,6.3,6.06,6.08,258000.0],["2024-02-28",6.02,6.059,5.92,5.94,338800.0],["2024-02-29",6.01,6.22,6.01,6.14,369700.0],["2024-03-01",6.35,7.04,6.31,6.85,1340600.0],["2024-03-04",6.96,7.82,6.95,7.81,1585300.0],["2024-03-05",8.0,8.12,7.71,8.1,1978600.0],["2024-03-06",8.18,8.26,7.82,7.91,797200.0],["2024-03-07",8.07,8.1,7.84,8.06,642500.0],["2024-03-08",8.15,8.31,7.99,8.12,663900.0],["2024-03-11",8.08,8.43,8.033,8.14,660800.0],["2024-03-12",8.04,8.3,7.8,8.3,584600.0],["2024-03-13",8.38,8.89,8.36,8.83,1188600.0],["2024-03-14",8.74,8.85,8.33,8.46,583100.0],["2024-03-15",8.5,8.78,8.32,8.6,641500.0],["2024-03-18",8.52,8.59,8.23,8.46,1000300.0],["2024-03-19",8.38,8.9,8.34,8.37,1603700.0],["2024-03-20",8.37,9.05,8.3,8.98,1237400.0],["2024-03-21",9.19,9.28,8.64,8.78,867500.0],["2024-03-22",8.73,8.96,8.611,8.78,434800.0],["2024-03-25",8.92,9.54,8.903,9.08,1133000.0],["2024-03-26",9.48,9.48,9.01,9.07,537300.0],["2024-03-27",9.12,9.66,9.1,9.63,1084000.0],["2024-03-28",9.73,10.11,9.56,9.86,1427300.0],["2024-04-01",10.07,10.655,10.06,10.6,1028700.0],["2024-04-02",10.64,10.83,10.39,10.8,1402100.0],["2024-04-03",10.8,11.27,10.71,11.08,1059500.0],["2024-04-04",11.06,11.39,10.83,10.95,967700.0],["2024-04-05",10.06,10.93,9.6,10.86,1605400.0],["2024-04-08",11.07,11.335,10.734,11.31,916200.0],["2024-04-09",11.4,11.85,11.35,11.63,1200700.0],["2024-04-10",11.18,11.84,10.886,11.67,1057400.0],["2024-04-11",11.77,11.89,11.38,11.83,718100.0],["2024-04-12",12.04,12.23,11.15,11.32,1611100.0],["2024-04-15",11.58,11.66,11.2,11.26,750200.0],["2024-04-16",11.02,11.26,10.82,11.04,877900.0],["2024-04-17",11.05,11.23,10.6,10.89,830200.0],["2024-04-18",11.05,11.49,10.98,11.04,906300.0],["2024-04-19",10.94,11.34,10.8,11.22,538500.0],["2024-04-22",10.67,11.03,10.582,10.87,728400.0],["2024-04-23",10.67,11.15,10.566,11.11,729800.0],["2024-04-24",11.08,11.12,10.87,10.92,446000.0],["2024-04-25",10.89,12.08,10.8,11.94,2239400.0],["2024-04-26",12.19,12.5,11.852,12.26,1352200.0],["2024-04-29",12.31,12.47,12.03,12.22,711100.0],["2024-04-30",11.78,12.02,11.45,11.46,945600.0],["2024-05-01",11.61,12.1,11.43,11.55,618300.0],["2024-05-02",11.49,11.8,11.44,11.61,348700.0],["2024-05-03",11.67,11.79,11.42,11.76,469200.0],["2024-05-06",12.05,12.31,11.95,12.05,613400.0],["2024-05-07",12.05,12.23,11.9,12.09,531600.0],["2024-05-08",11.92,12.18,11.87,12.18,640600.0],["2024-05-09",11.28,11.45,9.81,10.32,4102500.0],["2024-05-10",10.54,10.69,10.12,10.28,697600.0],["2024-05-13",10.16,10.45,10.14,10.18,627300.0],["2024-05-14",10.3,10.7,10.22,10.7,623000.0],["2024-05-15",10.87,10.9,10.51,10.69,656800.0],["2024-05-16",10.64,10.805,10.452,10.6,632500.0],["2024-05-17",10.93,11.38,10.81,11.33,1372400.0],["2024-05-20",11.34,11.98,11.238,11.93,917500.0],["2024-05-21",11.81,12.05,11.415,11.48,865400.0],["2024-05-22",11.28,11.47,10.99,11.1,503100.0],["2024-05-23",11.16,11.306,10.82,10.9,510800.0],["2024-05-24",11.04,11.49,10.9,11.35,617000.0],["2024-05-28",11.74,12.43,11.65,12.13,2360200.0],["2024-05-29",11.9,12.18,11.8,12.04,561600.0],["2024-05-30",12.04,12.45,11.96,12.06,546700.0],["2024-05-31",12.2,12.3,11.65,11.91,815300.0],["2024-06-03",11.9,11.95,11.65,11.93,568100.0],["2024-06-04",11.71,11.74,11.01,11.14,931800.0],["2024-06-05",11.17,11.24,10.97,11.12,378600.0],["2024-06-06",11.34,11.5,11.1,11.31,652200.0],["2024-06-07",10.9,11.03,10.52,10.63,789300.0],["2024-06-10",10.7,10.79,10.44,10.75,691600.0],["2024-06-11",10.62,10.659,10.31,10.5,574600.0],["2024-06-12",10.75,10.88,10.325,10.44,453600.0],["2024-06-13",10.35,10.59,10.16,10.26,560200.0],["2024-06-14",10.4,10.4,10.12,10.36,534500.0],["2024-06-17",10.35,10.35,9.7,9.71,1034200.0],["2024-06-18",9.63,9.85,9.6,9.74,651900.0],["2024-06-20",9.8,9.88,9.59,9.62,859800.0],["2024-06-21",9.59,9.69,9.33,9.55,2207900.0],["2024-06-24",9.59,9.69,9.33,9.51,504200.0],["2024-06-25",9.4,9.6,9.32,9.32,581000.0],["2024-06-26",9.25,9.4,9.15,9.26,317500.0],["2024-06-27",9.29,9.44,9.13,9.14,362400.0],["2024-06-28",9.2,9.35,9.05,9.18,389400.0],["2024-07-01",9.19,9.32,8.96,8.97,314200.0],["2024-07-02",8.96,9.1,8.87,9.1,235200.0],["2024-07-03",9.28,9.82,9.22,9.72,383000.0],["2024-07-05",9.92,10.2,9.75,10.11,665800.0],["2024-07-08",9.98,10.2,9.85,10.13,400100.0],["2024-07-09",10.15,10.22,9.86,9.94,319300.0],["2024-07-10",10.06,10.44,10.06,10.3,577300.0],["2024-07-11",10.5,10.54,10.18,10.3,385100.0],["2024-07-12",10.2,10.29,10.11,10.21,400900.0],["2024-07-15",10.27,10.27,10.05,10.14,302700.0],["2024-07-16",10.13,10.49,10.08,10.49,548500.0],["2024-07-17",10.49,10.49,9.93,9.97,680300.0],["2024-07-18",9.94,9.99,9.4,9.53,593400.0],["2024-07-19",9.34,9.54,9.226,9.32,391400.0],["2024-07-22",9.23,9.38,9.13,9.29,487500.0],["2024-07-23",9.24,9.44,9.19,9.33,336100.0],["2024-07-24",9.39,9.57,9.08,9.11,343400.0],["2024-07-25",8.9,9.32,8.73,9.19,696000.0],["2024-07-26",9.3,9.301,9.02,9.12,527400.0],["2024-07-29",9.16,9.16,8.84,9.05,330000.0],["2024-07-30",9.08,9.17,8.88,9.13,586200.0],["2024-07-31",9.25,9.67,9.23,9.44,761600.0],["2024-08-01",9.45,9.45,8.851,9.05,712300.0],["2024-08-02",9.11,9.157,8.46,8.59,878500.0],["2024-08-05",8.0,8.328,7.689,8.22,666600.0],["2024-08-06",8.17,8.32,8.02,8.23,354400.0],["2024-08-07",8.4,8.43,7.88,8.0,569400.0],["2024-08-08",8.24,8.38,7.94,8.19,709900.0],["2024-08-09",8.3,8.359,8.1,8.34,450200.0],["2024-08-12",8.31,8.581,8.2,8.36,465300.0],["2024-08-13",8.39,8.9,8.36,8.78,595500.0],["2024-08-14",8.67,8.83,8.595,8.62,440000.0],["2024-08-15",8.72,8.85,8.56,8.8,405500.0],["2024-08-16",8.87,9.025,8.69,9.01,761200.0],["2024-08-19",9.04,10.0,9.04,9.95,1004100.0],["2024-08-20",10.21,10.46,9.68,9.74,963300.0],["2024-08-21",9.83,9.92,9.56,9.84,489600.0],["2024-08-22",9.56,9.64,9.39,9.44,621500.0],["2024-08-23",9.63,9.91,9.44,9.48,443800.0],["2024-08-26",9.51,9.58,9.23,9.49,402900.0],["2024-08-27",9.37,9.43,9.193,9.33,428300.0],["2024-08-28",9.1,9.18,8.95,9.09,412700.0],["2024-08-29",9.18,9.32,9.145,9.21,291200.0],["2024-08-30",9.19,9.25,9.04,9.1,251200.0],["2024-09-03",8.94,8.94,8.38,8.46,534100.0],["2024-09-04",8.4,8.68,8.4,8.4,302700.0],["2024-09-05",8.62,8.825,8.6,8.73,510300.0],["2024-09-06",8.7,8.82,8.4,8.41,377000.0],["2024-09-09",8.48,8.66,8.43,8.48,363000.0],["2024-09-10",8.45,8.45,8.16,8.4,338000.0],["2024-09-11",8.46,8.83,8.35,8.78,660700.0],["2024-09-12",9.0,9.607,8.99,9.36,678800.0],["2024-09-13",9.61,9.72,9.42,9.47,552800.0],["2024-09-16",9.49,9.56,9.3,9.42,405400.0],["2024-09-17",9.34,9.449,9.151,9.16,379700.0],["2024-09-18",9.25,9.58,8.91,8.91,603100.0],["2024-09-19",9.42,9.45,9.09,9.16,533800.0],["2024-09-20",9.24,9.55,9.15,9.36,1151100.0],["2024-09-23",9.39,9.65,9.07,9.08,609300.0],["2024-09-24",9.27,9.96,9.21,9.88,1097200.0],["2024-09-25",9.87,10.08,9.59,9.64,702500.0],["2024-09-26",9.92,10.305,9.755,10.18,1037700.0],["2024-09-27",10.23,10.27,9.53,9.64,958400.0],["2024-09-30",9.5,9.55,9.17,9.3,655700.0],["2024-10-01",9.45,9.57,9.17,9.31,399000.0],["2024-10-02",9.38,9.81,9.285,9.3,428200.0],["2024-10-03",9.15,9.33,9.122,9.29,295800.0],["2024-10-04",9.24,9.7,9.16,9.33,458000.0],["2024-10-07",9.3,9.96,9.241,9.75,928800.0],["2024-10-08",9.61,9.719,9.46,9.68,434400.0],["2024-10-09",9.61,9.7,9.34,9.7,442800.0],["2024-10-10",9.81,10.07,9.64,9.87,769500.0],["2024-10-11",9.94,10.27,9.94,10.06,507700.0],["2024-10-14",9.96,10.08,9.82,10.0,457400.0],["2024-10-15",10.0,10.14,9.772,10.11,360900.0],["2024-10-16",10.22,10.48,9.962,9.99,667400.0],["2024-10-17",10.04,10.21,9.84,10.13,434200.0],["2024-10-18",10.3,10.98,10.265,10.92,921900.0],["2024-10-21",11.25,11.39,10.73,10.87,828500.0],["2024-10-22",11.12,11.36,11.019,11.15,666900.0],["2024-10-23",10.87,11.0,10.72,10.82,515800.0],["2024-10-24",11.05,11.05,10.345,10.7,603100.0],["2024-10-25",10.6,10.76,10.375,10.38,422200.0],["2024-10-28",10.38,10.45,10.215,10.3,309100.0],["2024-10-29",10.4,10.7,10.4,10.54,421600.0],["2024-10-30",10.56,10.56,10.04,10.17,410200.0],["2024-10-31",9.89,9.9,9.23,9.51,657000.0],["2024-11-01",9.65,9.65,9.28,9.32,505400.0],["2024-11-04",9.33,9.34,9.075,9.16,437800.0],["2024-11-05",9.2,9.37,9.12,9.17,348300.0],["2024-11-06",8.9,9.48,8.46,9.09,818200.0],["2024-11-07",9.41,9.7,9.06,9.27,718100.0],["2024-11-08",9.2,9.29,8.725,8.91,613200.0],["2024-11-11",8.61,8.67,8.09,8.34,978400.0],["2024-11-12",8.2,8.39,8.04,8.16,840900.0],["2024-11-13",8.32,8.5,8.0,8.08,1000600.0],["2024-11-14",8.16,8.525,8.02,8.41,1088500.0],["2024-11-15",8.44,8.74,8.36,8.42,2586200.0],["2024-11-18",8.8,8.92,8.555,8.59,657600.0],["2024-11-19",8.67,8.73,8.55,8.66,371100.0],["2024-11-20",8.61,8.62,8.375,8.42,442500.0],["2024-11-21",8.5,8.6,8.32,8.52,499300.0],["2024-11-22",8.6,8.61,8.34,8.38,480600.0],["2024-11-25",8.21,8.29,7.904,8.21,634500.0],["2024-11-26",8.17,8.216,8.06,8.16,306100.0],["2024-11-27",8.22,8.335,8.16,8.22,278400.0],["2024-11-29",8.37,8.42,8.26,8.36,342500.0],["2024-12-02",8.3,8.415,8.184,8.34,543400.0],["2024-12-03",8.67,9.28,8.66,9.12,1119700.0],["2024-12-04",9.1,9.23,8.91,8.99,635100.0],["2024-12-05",9.0,9.11,8.62,8.75,372800.0],["2024-12-06",8.7,8.7,8.35,8.42,389200.0],["2024-12-09",8.84,9.15,8.665,8.68,506400.0],["2024-12-10",8.83,8.9,8.545,8.55,313900.0],["2024-12-11",8.59,9.17,8.59,9.13,829100.0],["2024-12-12",8.87,8.905,8.6,8.72,721600.0],["2024-12-13",8.6,8.61,8.25,8.42,831500.0],["2024-12-16",8.42,8.44,8.23,8.31,392800.0],["2024-12-17",8.16,8.45,8.115,8.41,368600.0],["2024-12-18",8.4,8.41,7.84,7.87,408600.0],["2024-12-19",7.93,8.07,7.78,7.85,333500.0],["2024-12-20",7.85,8.17,7.84,7.98,676000.0],["2024-12-23",7.97,8.05,7.81,7.95,329400.0],["2024-12-24",7.94,7.99,7.83,7.92,135400.0],["2024-12-26",7.97,8.094,7.925,8.05,267200.0],["2024-12-27",7.88,7.94,7.77,7.92,265700.0],["2024-12-30",7.79,7.815,7.53,7.61,619900.0],["2024-12-31",7.65,7.8,7.61,7.78,347900.0],["2025-01-02",7.98,8.37,7.945,8.26,366700.0],["2025-01-03",8.27,8.36,8.14,8.18,357400.0],["2025-01-06",8.32,8.465,8.16,8.22,426300.0],["2025-01-07",8.37,8.52,8.04,8.11,467300.0],["2025-01-08",8.17,8.41,8.11,8.34,466500.0],["2025-01-10",8.42,8.6,8.3,8.37,479600.0],["2025-01-13",8.07,8.2,7.921,8.0,505300.0],["2025-01-14",8.08,8.35,8.02,8.34,357500.0],["2025-01-15",8.54,8.57,8.2,8.43,406500.0],["2025-01-16",8.54,8.57,8.22,8.27,425500.0],["2025-01-17",8.18,8.52,8.077,8.39,543200.0],["2025-01-21",8.43,8.52,8.26,8.34,514200.0],["2025-01-22",8.38,8.46,8.15,8.3,411700.0],["2025-01-23",8.16,8.29,8.08,8.27,318600.0],["2025-01-24",8.42,8.598,8.3,8.37,563100.0],["2025-01-27",8.24,8.24,7.92,8.04,484100.0],["2025-01-28",8.11,8.18,7.9,8.0,671000.0],["2025-01-29",7.99,8.24,7.98,8.24,414700.0],["2025-01-30",8.44,8.755,8.365,8.55,875600.0],["2025-01-31",8.55,8.56,8.16,8.24,498400.0],["2025-02-03",8.23,8.57,8.17,8.42,542900.0],["2025-02-04",8.43,8.719,8.42,8.66,451000.0],["2025-02-05",8.76,9.0,8.67,8.71,371400.0],["2025-02-06",8.69,8.69,8.44,8.65,309900.0],["2025-02-07",7.5,7.57,7.19,7.38,10327800.0],["2025-02-10",7.54,7.79,7.315,7.45,3101000.0],["2025-02-11",7.38,7.66,7.28,7.39,1896600.0],["2025-02-12",7.41,7.8,7.355,7.72,1718100.0],["2025-02-13",7.76,7.76,7.475,7.62,1280000.0],["2025-02-14",7.66,7.66,7.36,7.4,742500.0],["2025-02-18",7.49,7.555,7.32,7.53,755000.0],["2025-02-19",7.5,7.53,7.36,7.5,574000.0],["2025-02-20",7.5,7.82,7.49,7.63,859700.0],["2025-02-21",7.48,7.57,7.121,7.14,1367900.0],["2025-02-24",7.23,7.28,7.04,7.23,592200.0],["2025-02-25",7.15,7.2,6.91,7.11,661200.0],["2025-02-26",7.09,7.33,7.08,7.21,518900.0],["2025-02-27",7.15,7.15,6.88,6.88,487100.0],["2025-02-28",6.73,6.939,6.65,6.88,690400.0],["2025-03-03",7.02,7.14,6.6,6.69,839500.0],["2025-03-04",6.82,6.855,6.456,6.63,677400.0],["2025-03-05",6.57,7.165,6.57,7.14,810200.0],["2025-03-06",7.06,7.28,7.025,7.18,595400.0],["2025-03-07",7.19,7.44,7.09,7.15,693600.0],["2025-03-10",7.15,7.29,6.865,6.99,705800.0],["2025-03-11",7.06,7.36,7.06,7.25,1003600.0],["2025-03-12",7.23,7.53,7.06,7.47,817800.0],["2025-03-13",7.45,7.83,7.416,7.53,1137900.0],["2025-03-14",7.67,7.69,7.36,7.46,734700.0],["2025-03-17",7.35,7.74,7.33,7.53,955500.0],["2025-03-18",7.8,8.03,7.76,7.86,1534800.0],["2025-03-19",7.81,8.32,7.53,8.24,1692700.0],["2025-03-20",8.07,8.44,8.07,8.34,1435600.0],["2025-03-21",8.25,8.33,7.64,7.65,1905900.0],["2025-03-24",7.7,7.85,7.644,7.77,950500.0],["2025-03-25",7.89,8.11,7.879,7.93,743300.0],["2025-03-26",7.97,8.08,7.82,7.87,898300.0],["2025-03-27",8.02,8.16,7.81,8.05,583200.0],["2025-03-28",8.15,8.2,7.655,7.7,934100.0],["2025-03-31",7.69,7.69,7.185,7.55,1037900.0],["2025-04-01",7.5,7.615,7.382,7.52,528900.0],["2025-04-02",7.44,7.535,7.34,7.5,791300.0],["2025-04-03",7.14,7.54,7.02,7.39,704300.0],["2025-04-04",7.175,7.175,6.6,6.71,712000.0],["2025-04-07",6.5,7.225,6.38,6.67,873900.0],["2025-04-08",7.0,7.014,6.56,6.56,732400.0],["2025-04-09",6.82,7.33,6.75,7.29,1072300.0],["2025-04-10",7.24,7.626,7.135,7.57,742600.0],["2025-04-11",7.84,8.04,7.65,7.96,923400.0],["2025-04-14",7.81,8.24,7.81,8.16,810000.0],["2025-04-15",8.24,8.29,8.11,8.2,457300.0],["2025-04-16",8.5,8.62,8.27,8.33,892800.0],["2025-04-17",8.2,8.25,7.98,8.08,760300.0],["2025-04-21",8.37,8.415,7.955,8.07,596900.0],["2025-04-22",8.07,8.09,7.57,7.68,830800.0],["2025-04-23",7.45,7.83,7.42,7.64,612700.0],["2025-04-24",7.75,7.791,7.59,7.76,514800.0],["2025-04-25",7.6,7.755,7.49,7.66,396300.0],["2025-04-28",7.63,7.86,7.6,7.82,402900.0],["2025-04-29",7.78,7.84,7.605,7.64,422600.0],["2025-04-30",7.51,7.83,7.51,7.8,631900.0],["2025-05-01",7.63,7.66,7.42,7.52,511900.0],["2025-05-02",7.66,7.67,7.25,7.36,480800.0],["2025-05-05",7.59,7.662,7.43,7.54,563100.0],["2025-05-06",7.66,8.13,7.6,8.12,788900.0],["2025-05-07",8.05,8.215,7.68,7.83,804100.0],["2025-05-08",7.6,7.7,7.245,7.39,924100.0],["2025-05-09",7.52,7.575,7.39,7.46,435100.0],["2025-05-12",7.25,7.36,7.09,7.26,975700.0],["2025-05-13",7.33,7.33,7.11,7.21,638900.0],["2025-05-14",7.12,7.16,6.88,7.03,693800.0],["2025-05-15",7.11,7.2,7.035,7.16,536700.0],["2025-05-16",7.02,7.15,7.02,7.13,424200.0],["2025-05-19",7.22,7.29,7.15,7.28,329800.0],["2025-05-20",7.23,7.555,7.23,7.52,482500.0],["2025-05-21",7.55,7.715,7.53,7.63,644100.0],["2025-05-22",7.59,7.7,7.42,7.67,567300.0],["2025-05-23",7.76,7.98,7.621,7.96,796000.0],["2025-05-27",7.76,8.125,7.75,8.06,587700.0],["2025-05-28",8.11,8.24,8.04,8.18,404300.0],["2025-05-29",8.24,8.31,8.075,8.08,498800.0],["2025-05-30",8.02,8.115,7.86,8.03,318700.0],["2025-06-02",8.29,8.7,8.25,8.62,1122400.0],["2025-06-03",8.57,9.0,8.45,8.99,1009900.0],["2025-06-04",9.0,9.14,8.9,8.99,919000.0],["2025-06-05",9.25,9.54,9.08,9.26,1200100.0],["2025-06-06",9.31,9.45,9.13,9.36,741000.0],["2025-06-09",9.53,9.67,9.35,9.52,751500.0],["2025-06-10",9.52,9.52,9.21,9.27,663700.0],["2025-06-11",9.27,9.36,9.22,9.29,615200.0],["2025-06-12",9.34,9.445,9.2,9.31,584500.0],["2025-06-13",9.375,9.545,9.3,9.39,1166700.0],["2025-06-16",9.31,9.72,9.31,9.61,794400.0],["2025-06-17",9.71,9.71,9.29,9.43,813600.0],["2025-06-18",9.4,9.585,9.29,9.46,1328500.0],["2025-06-20",9.38,9.46,9.035,9.05,957800.0],["2025-06-23",9.04,9.36,9.0,9.28,655600.0],["2025-06-24",9.12,9.25,8.95,9.13,557500.0],["2025-06-25",9.06,9.19,9.02,9.18,406900.0],["2025-06-26",9.27,9.73,9.194,9.72,999700.0],["2025-06-27",9.49,9.57,9.26,9.35,756100.0],["2025-06-30",9.33,9.721,9.25,9.61,915300.0],["2025-07-01",9.9,11.235,9.9,11.0,2583000.0],["2025-07-02",11.025,11.15,10.665,10.99,1172200.0],["2025-07-03",10.94,11.46,10.94,11.37,827900.0],["2025-07-07",11.19,11.38,11.01,11.38,1278700.0],["2025-07-08",11.45,11.45,10.54,10.74,1058600.0],["2025-07-09",10.71,10.85,10.61,10.75,719000.0],["2025-07-10",10.8,10.859,10.36,10.64,1019200.0],["2025-07-11",10.69,10.97,10.65,10.97,757800.0],["2025-07-14",10.94,11.105,10.74,10.89,576500.0],["2025-07-15",10.92,11.025,10.76,11.0,696000.0],["2025-07-16",11.09,11.11,10.81,11.02,504800.0],["2025-07-17",10.84,11.24,10.715,11.15,682900.0],["2025-07-18",11.24,11.25,10.825,10.95,585500.0],["2025-07-21",11.11,11.51,11.04,11.33,746500.0],["2025-07-22",11.48,11.69,11.24,11.64,608200.0],["2025-07-23",11.64,11.8,11.44,11.65,754500.0],["2025-07-24",11.51,11.71,11.383,11.5,803200.0],["2025-07-25",11.4,11.57,11.22,11.36,504700.0],["2025-07-28",11.32,11.365,10.61,10.84,1037800.0],["2025-07-29",11.01,11.09,10.605,10.69,697100.0],["2025-07-30",10.58,10.63,10.13,10.19,1214600.0],["2025-07-31",10.21,10.25,9.965,10.16,750900.0],["2025-08-01",10.36,10.37,10.01,10.03,852500.0],["2025-08-04",10.03,10.43,10.03,10.4,744700.0],["2025-08-05",10.35,10.71,10.25,10.62,755500.0],["2025-08-06",10.67,10.865,10.63,10.78,684800.0],["2025-08-07",10.72,11.158,10.7,10.74,1181400.0],["2025-08-08",10.78,10.818,10.05,10.2,1300800.0],["2025-08-11",10.0,10.54,9.82,10.43,1180400.0],["2025-08-12",10.42,10.611,10.36,10.49,1128700.0],["2025-08-13",10.6,10.85,10.41,10.53,858900.0],["2025-08-14",10.48,10.7,10.39,10.39,1348500.0],["2025-08-15",10.26,10.48,10.134,10.18,1507100.0],["2025-08-18",10.25,10.77,10.162,10.56,1891400.0],["2025-08-19",10.5,10.59,9.865,9.88,1341700.0],["2025-08-20",9.95,10.65,9.93,10.64,1435000.0],["2025-08-21",10.66,11.295,10.65,10.95,831400.0],["2025-08-22",10.82,11.12,10.7,10.86,651300.0],["2025-08-25",10.9,11.1,10.78,10.85,589300.0],["2025-08-26",11.2,11.38,11.04,11.13,1197000.0],["2025-08-27",11.03,11.07,10.81,10.98,671200.0],["2025-08-28",10.96,11.14,10.85,11.0,1014400.0],["2025-08-29",10.96,11.59,10.96,11.55,1120000.0],["2025-09-02",12.6,13.96,12.38,13.79,6217500.0],["2025-09-03",14.1,14.29,13.48,13.91,3230400.0],["2025-09-04",13.65,13.89,13.22,13.37,1593500.0],["2025-09-05",13.75,13.85,13.32,13.57,1354700.0],["2025-09-08",13.89,14.04,13.58,13.77,1653500.0],["2025-09-09",13.88,13.905,13.45,13.56,1129300.0],["2025-09-10",13.6,13.817,13.48,13.71,870100.0],["2025-09-11",13.66,13.97,13.28,13.81,1403800.0],["2025-09-12",13.97,14.09,13.66,13.82,1095300.0],["2025-09-15",13.75,14.25,13.606,14.14,1459600.0],["2025-09-16",14.2,14.235,13.341,13.5,1731600.0],["2025-09-17",13.35,14.02,13.17,13.5,1291800.0],["2025-09-18",13.46,13.63,13.045,13.62,984200.0],["2025-09-19",13.72,14.67,13.65,14.52,2122800.0],["2025-09-22",15.0,15.13,14.56,14.99,1740100.0],["2025-09-23",15.13,15.5,14.78,14.82,1756900.0],["2025-09-24",14.85,15.121,14.485,14.53,1335200.0],["2025-09-25",14.62,14.8,14.42,14.7,996400.0],["2025-09-26",14.79,15.68,14.7,15.55,1719700.0],["2025-09-29",16.04,17.18,15.81,16.66,2797200.0],["2025-09-30",16.25,17.41,16.11,17.1,2465700.0],["2025-10-01",17.38,17.52,16.72,16.78,2261300.0],["2025-10-02",16.81,17.04,15.66,16.42,1839000.0],["2025-10-03",17.06,17.79,16.77,17.41,2775400.0],["2025-10-06",17.98,18.82,17.9,18.3,2124300.0],["2025-10-07",18.36,18.44,17.65,17.71,1352100.0],["2025-10-08",18.3,19.12,18.22,18.78,1814100.0],["2025-10-09",19.5,20.5,18.63,19.06,2242200.0],["2025-10-10",19.34,20.45,18.89,18.94,2738200.0],["2025-10-13",19.85,20.57,19.58,20.32,2049200.0],["2025-10-14",19.76,20.74,19.69,20.29,1383800.0],["2025-10-15",20.88,21.9,20.81,21.51,2394400.0],["2025-10-16",22.95,24.88,22.51,22.72,4061600.0],["2025-10-17",22.12,22.272,20.68,21.28,2701400.0],["2025-10-20",21.9,22.68,21.3,22.52,1835500.0],["2025-10-21",20.19,20.36,19.05,19.77,3781600.0],["2025-10-22",19.06,20.23,18.8,19.82,1603200.0],["2025-10-23",20.59,20.66,19.915,20.25,1557300.0],["2025-10-24",19.75,20.149,19.445,19.6,1159400.0],["2025-10-27",19.25,19.59,18.28,19.13,1786400.0],["2025-10-28",18.66,19.69,18.56,19.11,1285000.0],["2025-10-29",19.75,19.8,18.44,18.61,1076700.0],["2025-10-30",18.5,19.259,18.34,19.04,992900.0],["2025-10-31",18.81,19.0,18.1,18.33,1093700.0],["2025-11-03",18.1,18.601,17.71,18.07,1050300.0],["2025-11-04",17.59,17.59,16.72,17.2,1575600.0],["2025-11-05",17.69,17.75,16.99,17.4,1929600.0],["2025-11-06",16.5,17.3,15.62,15.66,2454900.0],["2025-11-07",15.5,16.16,14.93,16.06,1981200.0],["2025-11-10",16.81,17.494,16.56,17.09,1338100.0],["2025-11-11",17.15,17.3,16.886,17.15,677100.0],["2025-11-12",17.31,18.04,17.01,17.67,1198000.0],["2025-11-13",18.05,18.15,17.06,17.07,1291500.0],["2025-11-14",16.01,17.61,15.92,17.25,877400.0],["2025-11-17",17.06,17.429,16.72,16.93,676200.0],["2025-11-18",17.0,17.658,17.0,17.44,829300.0],["2025-11-19",17.9,18.46,17.36,17.79,846100.0],["2025-11-20",17.69,17.86,16.26,16.3,1155100.0],["2025-11-21",16.27,16.44,15.9,16.06,1209500.0],["2025-11-24",16.13,17.47,16.13,17.29,2183000.0],["2025-11-25",17.12,17.78,17.01,17.49,734900.0],["2025-11-26",17.74,18.12,17.53,17.86,910800.0],["2025-11-28",18.36,19.205,18.19,18.61,974300.0],["2025-12-01",19.15,19.32,18.25,18.47,1143200.0],["2025-12-02",18.3,18.535,17.55,18.25,964300.0],["2025-12-03",18.79,18.895,18.28,18.79,830700.0],["2025-12-04",18.5,18.74,18.25,18.72,491000.0],["2025-12-05",19.09,19.73,18.63,18.77,966400.0],["2025-12-08",18.78,18.86,18.11,18.17,659700.0],["2025-12-09",18.16,19.73,18.081,19.35,1206300.0],["2025-12-10",19.12,19.3,18.27,18.78,968600.0],["2025-12-11",18.88,19.74,18.78,19.28,1379400.0],["2025-12-12",20.385,20.67,18.57,19.04,1428200.0],["2025-12-15",19.59,19.65,18.455,18.89,1360400.0],["2025-12-16",19.1,19.44,18.62,19.22,756300.0],["2025-12-17",19.57,20.03,18.85,19.05,1644500.0],["2025-12-18",18.87,19.46,18.65,18.87,1055800.0],["2025-12-19",18.8,20.02,18.702,19.35,3616100.0],["2025-12-22",20.3,20.5,19.47,19.65,1036500.0],["2025-12-23",20.27,20.27,19.46,20.02,1383100.0],["2025-12-24",19.69,19.94,19.05,19.67,619500.0],["2025-12-26",19.91,20.22,19.36,20.1,849800.0],["2025-12-29",19.31,19.542,18.845,18.88,1436400.0],["2025-12-30",19.37,19.4,18.315,18.79,1139700.0],["2025-12-31",18.48,18.89,18.26,18.51,759700.0],["2026-01-02",19.09,19.155,17.7,18.68,1418900.0],["2026-01-05",19.0,21.08,18.8,19.6,1579200.0],["2026-01-06",20.07,20.685,19.93,20.58,1391200.0],["2026-01-07",19.77,19.99,19.0,19.98,1184100.0],["2026-01-08",19.05,20.54,18.99,20.49,1097300.0],["2026-01-09",20.54,20.91,20.275,20.81,965000.0],["2026-01-12",21.5,22.45,21.34,21.8,1441800.0],["2026-01-13",22.23,23.0,21.4,21.78,1659000.0],["2026-01-14",22.35,22.873,21.8,22.39,1041900.0],["2026-01-15",21.83,22.5,21.65,22.34,919100.0],["2026-01-16",21.86,23.02,21.724,22.83,1319200.0],["2026-01-20",23.56,24.57,23.01,24.49,2433900.0],["2026-01-21",25.19,25.19,23.39,23.73,1395300.0],["2026-01-22",23.83,26.74,23.83,26.14,2181300.0],["2026-01-23",26.88,27.0,25.98,26.78,1321900.0],["2026-01-26",28.93,28.95,26.84,26.97,2469700.0],["2026-01-27",27.49,28.15,26.33,27.97,1314400.0],["2026-01-28",28.5,29.56,27.92,29.05,2856500.0],["2026-01-29",29.465,29.7,26.4,27.65,1626200.0],["2026-01-30",25.165,26.5,23.37,24.15,2415600.0],["2026-02-02",23.57,24.67,22.98,23.45,1523900.0],["2026-02-03",25.74,25.8,24.28,25.64,1385600.0],["2026-02-04",26.38,26.47,24.202,25.6,963800.0],["2026-02-05",24.13,25.19,23.11,23.22,1120800.0],["2026-02-06",24.31,25.28,24.2,25.26,958900.0],["2026-02-09",25.72,26.9,25.6,26.73,785700.0],["2026-02-10",26.19,26.45,25.8,26.26,532800.0],["2026-02-11",27.02,27.329,25.98,27.31,868200.0],["2026-02-12",26.6,27.12,24.7,24.78,1623800.0],["2026-02-13",25.25,26.36,24.85,25.71,970300.0],["2026-02-17",24.33,24.43,22.94,24.11,920500.0],["2026-02-18",24.66,24.81,23.94,24.37,694600.0],["2026-02-19",24.1,25.49,23.91,25.41,627700.0],["2026-02-20",25.33,26.37,24.55,26.21,922500.0],["2026-02-23",26.4,27.11,26.121,26.29,685100.0],["2026-02-24",25.43,27.21,25.26,26.97,805400.0],["2026-02-25",27.3,27.87,26.91,27.09,4426900.0],["2026-02-26",26.7,28.425,26.3,28.37,723800.0],["2026-02-27",28.58,28.7,27.335,28.35,800700.0],["2026-03-02",28.515,28.57,27.07,28.41,1091600.0],["2026-03-03",26.05,26.305,24.56,25.57,1113300.0],["2026-03-04",26.1,26.25,25.19,25.83,877100.0],["2026-03-05",25.59,25.635,23.47,24.18,1224900.0],["2026-03-06",23.65,24.6,23.04,24.2,765900.0],["2026-03-09",23.2,24.74,22.55,24.5,1066600.0],["2026-03-10",25.0,26.55,24.99,25.8,1034000.0],["2026-03-11",25.08,25.35,24.11,24.86,783600.0],["2026-03-12",25.23,25.97,24.374,24.43,1031900.0],["2026-03-13",24.33,24.5,22.9,23.22,1169500.0],["2026-03-16",22.79,23.48,21.52,22.67,1551100.0],["2026-03-17",22.77,23.29,22.11,22.51,686300.0],["2026-03-18",21.51,21.76,20.76,20.87,1559800.0],["2026-03-19",19.49,19.82,18.52,19.56,1681700.0],["2026-03-20",19.65,19.66,18.12,18.51,2939100.0],["2026-03-23",18.78,19.39,18.17,18.97,1460800.0],["2026-03-24",18.69,19.08,18.37,18.94,975300.0],["2026-03-25",20.07,20.07,19.22,19.44,749900.0],["2026-03-26",18.59,19.32,18.43,18.51,790400.0],["2026-03-27",18.78,19.626,18.46,19.24,886000.0],["2026-03-30",19.62,19.84,18.46,18.86,878500.0],["2026-03-31",19.43,20.5,19.27,20.42,927500.0],["2026-04-01",21.02,22.01,20.79,21.4,1294200.0],["2026-04-02",20.03,21.68,20.0,21.48,708400.0],["2026-04-06",21.47,21.89,21.23,21.8,590500.0],["2026-04-07",21.75,21.92,20.91,21.47,1166600.0],["2026-04-08",23.0,23.13,21.241,21.61,1125700.0],["2026-04-09",21.5,22.63,21.42,22.35,1092200.0],["2026-04-10",22.415,23.448,22.35,23.04,1127900.0],["2026-04-13",22.55,23.61,22.51,23.4,969800.0],["2026-04-14",23.86,24.78,23.79,24.74,1266900.0],["2026-04-15",24.45,24.92,23.881,24.7,904300.0],["2026-04-16",25.0,25.04,24.21,24.73,683900.0],["2026-04-17",25.3,26.33,25.11,25.91,1380900.0],["2026-04-20",25.41,25.91,25.07,25.79,621000.0],["2026-04-21",25.4,25.55,23.74,23.81,926500.0],["2026-04-22",24.51,24.76,24.16,24.72,607100.0],["2026-04-23",24.3,24.59,23.12,23.95,760400.0],["2026-04-24",24.1,24.4,23.48,24.25,619900.0],["2026-04-27",24.0,24.19,23.53,23.86,626600.0],["2026-04-28",23.27,23.27,21.675,21.7,1149700.0],["2026-04-29",21.24,21.405,20.72,21.03,888000.0],["2026-04-30",21.89,22.23,21.14,21.68,887000.0],["2026-05-01",21.39,22.16,21.25,21.3,644700.0],["2026-05-04",21.13,21.37,20.26,20.4,1055300.0],["2026-05-05",20.86,21.25,20.345,21.15,854700.0],["2026-05-06",22.4,23.485,22.26,22.82,1538600.0],["2026-05-07",23.85,26.435,23.28,23.38,3432900.0],["2026-05-08",23.86,24.72,23.38,24.23,1663900.0],["2026-05-11",24.65,25.96,24.65,25.07,1121300.0],["2026-05-12",24.49,26.24,23.66,26.16,1398300.0],["2026-05-13",25.88,26.36,25.12,25.92,787900.0],["2026-05-14",25.79,25.79,24.63,24.85,614500.0],["2026-05-15",23.43,23.51,22.14,22.81,1072500.0],["2026-05-18",22.81,22.981,21.71,22.04,809400.0],["2026-05-19",21.66,22.03,20.59,20.79,1001300.0],["2026-05-20",21.27,22.0,20.835,21.55,1133200.0],["2026-05-21",21.15,21.69,20.8,21.35,835600.0],["2026-05-22",21.23,21.41,20.73,21.14,838800.0],["2026-05-26",21.68,22.255,21.595,22.02,889300.0],["2026-05-27",21.47,21.859,20.95,21.05,1071600.0],["2026-05-28",20.73,22.185,20.46,21.72,966600.0],["2026-05-29",21.72,22.41,21.3,21.89,804700.0],["2026-06-01",21.23,22.06,20.84,21.76,787900.0],["2026-06-02",22.0,22.38,21.5,22.31,711700.0],["2026-06-03",21.64,21.78,20.8,20.85,867200.0],["2026-06-04",21.21,21.58,20.86,21.16,667700.0],["2026-06-05",20.49,20.65,18.165,18.28,1819500.0],["2026-06-08",18.61,18.67,17.945,18.39,1247000.0],["2026-06-09",18.55,18.61,17.13,17.79,1237600.0],["2026-06-10",17.41,18.055,17.23,17.29,1193700.0],["2026-06-11",17.55,18.63,17.29,18.47,1152900.0],["2026-06-12",18.63,19.17,18.48,18.91,1036100.0],["2026-06-15",20.4,21.09,19.86,20.1,1432000.0],["2026-06-16",20.17,20.72,19.985,20.3,1092900.0],["2026-06-17",20.22,20.965,19.51,19.54,1137700.0],["2026-06-18",19.69,20.17,18.85,19.38,1738400.0],["2026-06-22",19.05,19.45,19.0,19.07,883400.0],["2026-06-23",18.08,18.535,17.95,18.12,1206600.0],["2026-06-24",17.32,17.705,16.695,17.04,1325100.0],["2026-06-25",17.5,17.915,16.92,17.32,1280200.0],["2026-06-26",17.43,18.275,17.37,18.0,9280400.0],["2026-06-29",17.72,17.99,17.33,17.94,994000.0],["2026-06-30",18.07,18.38,17.57,18.13,959800.0],["2026-07-01",18.04,18.85,17.91,17.99,1018800.0],["2026-07-02",18.6,19.26,18.38,18.9,1174000.0],["2026-07-06",19.31,19.48,18.55,18.84,945878.267968],["2026-07-07",18.65,18.77,17.8068,18.15,931350.322208],["2026-07-08",17.65,17.955,16.94,17.51,1106784.608412],["2026-07-09",17.97,18.25,17.67,18.05,712937.427684],["2026-07-10",17.93,18.08,17.5701,17.88,544586.121686],["2026-07-13",17.44,17.63,17.1535,17.47,726237.206487],["2026-07-14",18.18,18.48,17.7705,17.85,620313.586277],["2026-07-15",17.98,18.09,17.12,17.59,824642.22877],["2026-07-16",17.17,17.17,16.25,16.59,960253.99548],["2026-07-17",16.24,16.68,16.08,16.37,1165101.156365],["2026-07-20",16.37,16.64,16.25,16.46,562771.203815],["2026-07-21",17,17.79,16.935,17.78,900033.84716],["2026-07-22",18.1,18.7,17.865,17.99,934430.03463],["2026-07-23",17.35,17.59,17.05,17.59,928695.185294],["2026-07-24",17.8,17.8,17.11,17.17,591574.443839],["2026-07-27",17.45,17.94,16.99,17.39,620692.736086],["2026-07-28",17.11,17.2,16.48,17.16,785562.576372],["2026-07-29",16.99,17.33,16.26,16.75,830517.778123],["2026-07-30",17.48,17.7,16.94,17.69,809087.869262],["2026-07-31",17.22,17.44,16.75,17.29,560999.73605],["2026-08-03",17.12,17.86,16.98,17.83,549108.124976],["2026-08-04",18.1,18.89,18.04,18.67,970838.287732],["2026-08-05",19.68,20.2,19.4,19.71,992093.724506],["2026-08-06",18.86,19.27,17.895,18.26,1472713.577657],["2026-08-07",19.52,20.03,18.78,19.19,1175797.097964],["2026-08-10",18.86,19.23,18.57,19.08,209442.328937],["2026-08-11",19.38,19.63,18.902,19.14,830896.839695],["2026-08-12",19.78,19.78,19.05,19.15,938866.797151],["2026-08-13",18.65,18.79,18.28,18.58,958986.065891]]}