{"t":"AROW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-09-18",0.2882,0.3185,0.2882,0.2882,1640.0],["1980-09-19",0.2882,0.2882,0.2882,0.2882,0.0],["1980-09-22",0.2882,0.2882,0.2882,0.2882,0.0],["1980-09-23",0.2882,0.2882,0.2882,0.2882,0.0],["1980-09-24",0.2882,0.3034,0.2579,0.2579,3279.0],["1980-09-25",0.2579,0.2579,0.2579,0.2579,0.0],["1980-09-26",0.2579,0.2579,0.2579,0.2579,0.0],["1980-09-29",0.2579,0.2579,0.2579,0.2579,0.0],["1980-09-30",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-01",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-02",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-03",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-06",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-07",0.2579,0.3034,0.2579,0.2579,8198.0],["1980-10-08",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-09",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-10",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-13",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-14",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-15",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-16",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-17",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-20",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-21",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-22",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-23",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-24",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-27",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-28",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-29",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-30",0.2579,0.2579,0.2579,0.2579,0.0],["1980-10-31",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-03",0.2579,0.3034,0.2579,0.2579,18036.0],["1980-11-05",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-06",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-07",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-10",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-11",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-12",0.2579,0.3034,0.2579,0.2579,6559.0],["1980-11-13",0.2579,0.3034,0.2579,0.2579,8198.0],["1980-11-14",0.2579,0.3034,0.2579,0.2579,1640.0],["1980-11-17",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-18",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-19",0.2579,0.2579,0.2579,0.2579,0.0],["1980-11-20",0.2655,0.3034,0.2655,0.2655,1640.0],["1980-11-21",0.2655,0.2655,0.2655,0.2655,0.0],["1980-11-24",0.2655,0.3034,0.2655,0.2655,1640.0],["1980-11-25",0.2655,0.2655,0.2655,0.2655,0.0],["1980-11-26",0.2655,0.3034,0.2655,0.2655,1640.0],["1980-11-28",0.273,0.3034,0.273,0.273,1640.0],["1980-12-01",0.273,0.273,0.273,0.273,0.0],["1980-12-02",0.273,0.273,0.273,0.273,0.0],["1980-12-03",0.273,0.273,0.273,0.273,0.0],["1980-12-04",0.273,0.3034,0.2655,0.2655,1640.0],["1980-12-05",0.2655,0.2655,0.2655,0.2655,0.0],["1980-12-08",0.2655,0.3034,0.2655,0.2655,32793.0],["1980-12-09",0.2655,0.2655,0.2655,0.2655,0.0],["1980-12-10",0.273,0.3034,0.273,0.273,3279.0],["1980-12-11",0.273,0.273,0.273,0.273,0.0],["1980-12-12",0.273,0.311,0.273,0.273,32793.0],["1980-12-15",0.273,0.273,0.273,0.273,0.0],["1980-12-16",0.273,0.273,0.273,0.273,0.0],["1980-12-17",0.273,0.273,0.273,0.273,0.0],["1980-12-18",0.273,0.273,0.273,0.273,0.0],["1980-12-19",0.273,0.273,0.273,0.273,0.0],["1980-12-22",0.273,0.273,0.273,0.273,0.0],["1980-12-23",0.273,0.273,0.273,0.273,0.0],["1980-12-24",0.273,0.273,0.273,0.273,0.0],["1980-12-26",0.273,0.273,0.273,0.273,0.0],["1980-12-29",0.273,0.3185,0.273,0.273,4919.0],["1980-12-30",0.273,0.273,0.273,0.273,0.0],["1980-12-31",0.273,0.273,0.273,0.273,0.0],["1981-01-02",0.273,0.273,0.273,0.273,0.0],["1981-01-05",0.273,0.273,0.273,0.273,0.0],["1981-01-06",0.273,0.273,0.273,0.273,0.0],["1981-01-07",0.273,0.273,0.273,0.273,0.0],["1981-01-08",0.273,0.273,0.273,0.273,0.0],["1981-01-09",0.2806,0.3185,0.2806,0.2806,16397.0],["1981-01-12",0.2844,0.3261,0.2844,0.2844,3279.0],["1981-01-13",0.2844,0.2844,0.2844,0.2844,0.0],["1981-01-14",0.2844,0.2844,0.2844,0.2844,0.0],["1981-01-15",0.2844,0.3261,0.2844,0.2844,4919.0],["1981-01-16",0.2882,0.3261,0.2882,0.2882,1640.0],["1981-01-19",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-21",0.2882,0.3261,0.2882,0.2882,3279.0],["1981-01-22",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-26",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-27",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-28",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-29",0.2882,0.2882,0.2882,0.2882,0.0],["1981-01-30",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-02",0.2882,0.3337,0.2882,0.2882,16397.0],["1981-02-03",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-04",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-05",0.2882,0.3337,0.2882,0.2882,1640.0],["1981-02-06",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-09",0.2882,0.3261,0.2882,0.2882,4919.0],["1981-02-10",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-11",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-12",0.2882,0.3261,0.2882,0.2882,4919.0],["1981-02-13",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-17",0.2882,0.3337,0.2882,0.2882,9838.0],["1981-02-18",0.2882,0.3337,0.2882,0.2882,3279.0],["1981-02-19",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-25",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-26",0.2882,0.2882,0.2882,0.2882,0.0],["1981-02-27",0.2882,0.2882,0.2882,0.2882,0.0],["1981-03-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-03-03",0.2882,0.2882,0.2882,0.2882,0.0],["1981-03-04",0.2882,0.2882,0.2882,0.2882,0.0],["1981-03-05",0.2882,0.2882,0.2882,0.2882,0.0],["1981-03-06",0.292,0.3337,0.292,0.292,16397.0],["1981-03-09",0.292,0.3337,0.292,0.292,16397.0],["1981-03-10",0.292,0.3337,0.292,0.292,19676.0],["1981-03-11",0.292,0.292,0.292,0.292,0.0],["1981-03-12",0.2958,0.3337,0.2958,0.2958,3279.0],["1981-03-13",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-16",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-17",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-18",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-19",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-20",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-23",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-24",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-25",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-26",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-27",0.2958,0.2958,0.2958,0.2958,0.0],["1981-03-30",0.2958,0.3337,0.2958,0.2958,4919.0],["1981-03-31",0.2958,0.2958,0.2958,0.2958,0.0],["1981-04-01",0.2958,0.2958,0.2958,0.2958,0.0],["1981-04-02",0.3034,0.3413,0.3034,0.3034,1640.0],["1981-04-03",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-06",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-07",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-08",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-09",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-10",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-13",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-14",0.3034,0.3413,0.3034,0.3034,1640.0],["1981-04-15",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-16",0.3034,0.3034,0.3034,0.3034,0.0],["1981-04-20",0.3034,0.3413,0.2996,0.2996,13117.0],["1981-04-21",0.2996,0.3413,0.2996,0.2996,6559.0],["1981-04-22",0.2996,0.2996,0.2996,0.2996,0.0],["1981-04-23",0.2996,0.2996,0.2996,0.2996,0.0],["1981-04-24",0.2996,0.3413,0.2996,0.2996,8198.0],["1981-04-27",0.2996,0.3413,0.2996,0.2996,1640.0],["1981-04-28",0.2996,0.2996,0.2996,0.2996,0.0],["1981-04-29",0.2996,0.2996,0.2996,0.2996,0.0],["1981-04-30",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-01",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-04",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-05",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-06",0.2996,0.3413,0.2996,0.2996,1640.0],["1981-05-07",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-08",0.2996,0.2996,0.2996,0.2996,0.0],["1981-05-11",0.3034,0.3337,0.3034,0.3034,11478.0],["1981-05-12",0.3034,0.3034,0.3034,0.3034,0.0],["1981-05-13",0.3034,0.3034,0.3034,0.3034,0.0],["1981-05-14",0.3034,0.3337,0.2958,0.2958,6559.0],["1981-05-15",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-18",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-19",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-20",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-21",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-22",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-26",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-27",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-28",0.2958,0.2958,0.2958,0.2958,0.0],["1981-05-29",0.2958,0.3337,0.2882,0.2882,3279.0],["1981-06-01",0.2882,0.3337,0.2882,0.2882,1640.0],["1981-06-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-03",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-04",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-05",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-08",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-10",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-11",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-12",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-15",0.2882,0.3337,0.2882,0.2882,1640.0],["1981-06-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-17",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-18",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-19",0.2882,0.3185,0.2882,0.2882,6559.0],["1981-06-22",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-23",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-06-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-25",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-26",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-29",0.2882,0.2882,0.2882,0.2882,0.0],["1981-06-30",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-01",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-07-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-06",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-07",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-08",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-10",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-07-13",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-14",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-15",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-07-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-17",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-21",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-22",0.2882,0.3185,0.2882,0.2882,14757.0],["1981-07-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-27",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-28",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-07-29",0.2882,0.2882,0.2882,0.2882,0.0],["1981-07-30",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-07-31",0.2882,0.3185,0.2882,0.2882,19676.0],["1981-08-03",0.2882,0.3185,0.2882,0.2882,9838.0],["1981-08-04",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-08-05",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-06",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-07",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-10",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-11",0.2882,0.3185,0.2882,0.2882,8198.0],["1981-08-12",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-13",0.2882,0.3185,0.2882,0.2882,3279.0],["1981-08-14",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-17",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-18",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-19",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-21",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-25",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-26",0.2882,0.2882,0.2882,0.2882,0.0],["1981-08-27",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-08-28",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-08-31",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-01",0.2882,0.3185,0.2882,0.2882,3279.0],["1981-09-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-03",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-09-04",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-08",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-10",0.2882,0.3185,0.2882,0.2882,1640.0],["1981-09-11",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-14",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-15",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-17",0.2882,0.3185,0.2882,0.2882,3279.0],["1981-09-18",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-21",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-22",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-25",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-28",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-29",0.2882,0.2882,0.2882,0.2882,0.0],["1981-09-30",0.2882,0.311,0.2882,0.2882,1640.0],["1981-10-01",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-02",0.2882,0.311,0.2882,0.2882,4919.0],["1981-10-05",0.2882,0.311,0.2882,0.2882,3279.0],["1981-10-06",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-07",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-08",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-12",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-13",0.2882,0.311,0.2882,0.2882,3279.0],["1981-10-14",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-15",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-19",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-21",0.2882,0.311,0.2882,0.2882,16397.0],["1981-10-22",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-26",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-27",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-28",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-29",0.2882,0.2882,0.2882,0.2882,0.0],["1981-10-30",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-03",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-04",0.2882,0.311,0.2882,0.2882,1640.0],["1981-11-05",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-06",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-10",0.2882,0.311,0.2882,0.2882,1640.0],["1981-11-11",0.2882,0.311,0.2882,0.2882,11478.0],["1981-11-12",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-13",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-17",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-18",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-19",0.2882,0.311,0.2882,0.2882,3279.0],["1981-11-20",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-25",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-27",0.2882,0.2882,0.2882,0.2882,0.0],["1981-11-30",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-01",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-02",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-03",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-04",0.2882,0.311,0.2882,0.2882,1640.0],["1981-12-07",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-08",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-09",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-10",0.2882,0.311,0.2882,0.2882,1640.0],["1981-12-11",0.2882,0.311,0.2882,0.2882,6559.0],["1981-12-14",0.2882,0.311,0.2882,0.2882,9838.0],["1981-12-15",0.2882,0.311,0.2882,0.2882,6559.0],["1981-12-16",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-17",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-18",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-21",0.2882,0.311,0.2882,0.2882,6559.0],["1981-12-22",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-23",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-24",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-28",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-29",0.2882,0.311,0.2882,0.2882,3279.0],["1981-12-30",0.2882,0.2882,0.2882,0.2882,0.0],["1981-12-31",0.2882,0.311,0.2882,0.2882,3279.0],["1982-01-04",0.2882,0.3185,0.2882,0.2882,4919.0],["1982-01-05",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-06",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-07",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-08",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-11",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-12",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-13",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-14",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-15",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-18",0.2882,0.311,0.2882,0.2882,3279.0],["1982-01-19",0.2882,0.311,0.2882,0.2882,6559.0],["1982-01-20",0.2882,0.311,0.2882,0.2882,16397.0],["1982-01-21",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-22",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-25",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-26",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-27",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-28",0.2882,0.2882,0.2882,0.2882,0.0],["1982-01-29",0.2882,0.2882,0.2882,0.2882,0.0],["1982-02-01",0.2882,0.2882,0.2882,0.2882,0.0],["1982-02-02",0.2882,0.2882,0.2882,0.2882,0.0],["1982-02-03",0.2882,0.2882,0.2882,0.2882,0.0],["1982-02-04",0.2882,0.311,0.2882,0.2882,3279.0],["1982-02-05",0.2882,0.2882,0.2882,0.2882,0.0],["1982-02-08",0.2882,0.311,0.2882,0.2882,3279.0],["1982-02-09",0.2882,0.3034,0.2806,0.2806,16397.0],["1982-02-10",0.2806,0.2806,0.2806,0.2806,0.0],["1982-02-11",0.2806,0.2806,0.2806,0.2806,0.0],["1982-02-12",0.2806,0.2806,0.2806,0.2806,0.0],["1982-02-16",0.2806,0.3034,0.273,0.273,3279.0],["1982-02-17",0.273,0.273,0.273,0.273,0.0],["1982-02-18",0.273,0.3034,0.273,0.273,1640.0],["1982-02-19",0.273,0.273,0.273,0.273,0.0],["1982-02-22",0.273,0.273,0.273,0.273,0.0],["1982-02-23",0.2806,0.3034,0.2806,0.2806,1640.0],["1982-02-24",0.2806,0.2806,0.2806,0.2806,0.0],["1982-02-25",0.2806,0.2806,0.2806,0.2806,0.0],["1982-02-26",0.2806,0.3034,0.2806,0.2806,3279.0],["1982-03-01",0.2806,0.3034,0.2806,0.2806,9838.0],["1982-03-02",0.2806,0.3034,0.2806,0.2806,24595.0],["1982-03-03",0.2806,0.3034,0.2806,0.2806,19676.0],["1982-03-04",0.2806,0.2806,0.2806,0.2806,0.0],["1982-03-05",0.2806,0.3034,0.2806,0.2806,3279.0],["1982-03-08",0.2806,0.3034,0.2806,0.2806,1640.0],["1982-03-09",0.2882,0.311,0.2882,0.2882,14757.0],["1982-03-10",0.2958,0.311,0.2958,0.2958,1640.0],["1982-03-11",0.2958,0.2958,0.2958,0.2958,0.0],["1982-03-12",0.2958,0.311,0.2882,0.2882,1640.0],["1982-03-15",0.2882,0.311,0.2882,0.2882,1640.0],["1982-03-16",0.3034,0.3261,0.3034,0.3034,19676.0],["1982-03-17",0.311,0.3337,0.311,0.311,14757.0],["1982-03-18",0.311,0.3337,0.311,0.311,14757.0],["1982-03-19",0.311,0.311,0.311,0.311,0.0],["1982-03-22",0.311,0.3337,0.311,0.311,4919.0],["1982-03-23",0.311,0.311,0.311,0.311,0.0],["1982-03-24",0.311,0.3337,0.311,0.311,1640.0],["1982-03-25",0.311,0.311,0.311,0.311,0.0],["1982-03-26",0.311,0.3337,0.311,0.311,9838.0],["1982-03-29",0.311,0.311,0.311,0.311,0.0],["1982-03-30",0.311,0.311,0.311,0.311,0.0],["1982-03-31",0.311,0.3337,0.311,0.311,21316.0],["1982-04-01",0.311,0.3337,0.311,0.311,9838.0],["1982-04-02",0.311,0.3337,0.311,0.311,4919.0],["1982-04-05",0.311,0.311,0.311,0.311,0.0],["1982-04-06",0.311,0.311,0.311,0.311,0.0],["1982-04-07",0.311,0.311,0.311,0.311,0.0],["1982-04-08",0.311,0.3337,0.311,0.311,1640.0],["1982-04-12",0.311,0.3337,0.311,0.311,1640.0],["1982-04-13",0.311,0.311,0.311,0.311,0.0],["1982-04-14",0.311,0.311,0.311,0.311,0.0],["1982-04-15",0.311,0.311,0.311,0.311,0.0],["1982-04-16",0.311,0.3337,0.311,0.311,4919.0],["1982-04-19",0.311,0.3337,0.311,0.311,1640.0],["1982-04-20",0.311,0.311,0.311,0.311,0.0],["1982-04-21",0.311,0.311,0.311,0.311,0.0],["1982-04-22",0.311,0.311,0.311,0.311,0.0],["1982-04-23",0.311,0.311,0.311,0.311,0.0],["1982-04-26",0.311,0.311,0.311,0.311,0.0],["1982-04-27",0.311,0.311,0.311,0.311,0.0],["1982-04-28",0.311,0.311,0.311,0.311,0.0],["1982-04-29",0.311,0.311,0.311,0.311,0.0],["1982-04-30",0.3185,0.3489,0.3185,0.3185,3279.0],["1982-05-03",0.3185,0.3185,0.3185,0.3185,0.0],["1982-05-04",0.3261,0.3489,0.3261,0.3261,4919.0],["1982-05-05",0.3261,0.3261,0.3261,0.3261,0.0],["1982-05-06",0.3261,0.3261,0.3261,0.3261,0.0],["1982-05-07",0.3337,0.3641,0.3337,0.3337,14757.0],["1982-05-10",0.3337,0.3641,0.3337,0.3337,4919.0],["1982-05-11",0.3337,0.3641,0.3337,0.3337,13117.0],["1982-05-12",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-13",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-14",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-05-17",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-18",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-19",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-20",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-21",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-24",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-25",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-26",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-27",0.3337,0.3337,0.3337,0.3337,0.0],["1982-05-28",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-01",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-06-02",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-03",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-04",0.3337,0.3641,0.3337,0.3337,32793.0],["1982-06-07",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-08",0.3337,0.3641,0.3337,0.3337,6559.0],["1982-06-09",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-10",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-11",0.3337,0.3641,0.3337,0.3337,8198.0],["1982-06-14",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-15",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-16",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-17",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-18",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-21",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-22",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-23",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-24",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-06-25",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-28",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-29",0.3337,0.3337,0.3337,0.3337,0.0],["1982-06-30",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-01",0.3337,0.3641,0.3337,0.3337,24595.0],["1982-07-02",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-06",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-07-07",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-08",0.3337,0.3641,0.3337,0.3337,6559.0],["1982-07-09",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-12",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-07-13",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-14",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-15",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-16",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-19",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-20",0.3337,0.3641,0.3337,0.3337,8198.0],["1982-07-21",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-22",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-23",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-26",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-27",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-28",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-07-29",0.3337,0.3337,0.3337,0.3337,0.0],["1982-07-30",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-02",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-08-03",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-04",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-08-05",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-06",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-09",0.3337,0.3641,0.3337,0.3337,13117.0],["1982-08-10",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-11",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-12",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-13",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-16",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-17",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-18",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-19",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-20",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-23",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-24",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-25",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-26",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-08-27",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-30",0.3337,0.3337,0.3337,0.3337,0.0],["1982-08-31",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-01",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-02",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-03",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-07",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-08",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-09",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-10",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-09-13",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-14",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-15",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-16",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-17",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-09-20",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-21",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-22",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-23",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-24",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-27",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-28",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-09-29",0.3337,0.3337,0.3337,0.3337,0.0],["1982-09-30",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-01",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-04",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-05",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-06",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-07",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-08",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-10-11",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-12",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-13",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-14",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-10-15",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-18",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-19",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-20",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-21",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-22",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-10-25",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-26",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-27",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-28",0.3337,0.3337,0.3337,0.3337,0.0],["1982-10-29",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-01",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-02",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-03",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-04",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-05",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-08",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-11-09",0.3337,0.3641,0.3337,0.3337,16397.0],["1982-11-10",0.3337,0.3641,0.3337,0.3337,3279.0],["1982-11-11",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-12",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-15",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-16",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-17",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-18",0.3337,0.3641,0.3337,0.3337,1640.0],["1982-11-19",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-22",0.3337,0.3641,0.3337,0.3337,0.0],["1982-11-23",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-24",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-26",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-29",0.3337,0.3337,0.3337,0.3337,0.0],["1982-11-30",0.3337,0.3337,0.3337,0.3337,0.0],["1982-12-01",0.3337,0.3641,0.3337,0.3337,4919.0],["1982-12-02",0.3337,0.3641,0.3337,0.3337,9838.0],["1982-12-03",0.3337,0.3337,0.3337,0.3337,0.0],["1982-12-06",0.3337,0.3641,0.3337,0.3337,9838.0],["1982-12-07",0.3337,0.3337,0.3337,0.3337,0.0],["1982-12-08",0.3413,0.3641,0.3413,0.3413,1640.0],["1982-12-09",0.3413,0.3413,0.3413,0.3413,0.0],["1982-12-10",0.3413,0.3641,0.3413,0.3413,3279.0],["1982-12-13",0.3413,0.3413,0.3413,0.3413,0.0],["1982-12-14",0.3413,0.3641,0.3413,0.3413,1640.0],["1982-12-15",0.3413,0.3641,0.3413,0.3413,1640.0],["1982-12-16",0.3413,0.3413,0.3413,0.3413,0.0],["1982-12-17",0.3413,0.3641,0.3413,0.3413,1640.0],["1982-12-20",0.3413,0.3413,0.3413,0.3413,0.0],["1982-12-21",0.3413,0.3641,0.3413,0.3413,0.0],["1982-12-22",0.3413,0.3413,0.3413,0.3413,0.0],["1982-12-23",0.3489,0.3792,0.3489,0.3489,18036.0],["1982-12-27",0.3489,0.3489,0.3489,0.3489,0.0],["1982-12-28",0.3489,0.3489,0.3489,0.3489,0.0],["1982-12-29",0.3489,0.3489,0.3489,0.3489,0.0],["1982-12-30",0.3489,0.3489,0.3489,0.3489,0.0],["1982-12-31",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-03",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-04",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-05",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-06",0.3489,0.3792,0.3489,0.3489,0.0],["1983-01-07",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-10",0.3489,0.3792,0.3489,0.3489,3279.0],["1983-01-11",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-12",0.3489,0.3489,0.3489,0.3489,0.0],["1983-01-13",0.3641,0.3868,0.3641,0.3641,3279.0],["1983-01-14",0.3944,0.4247,0.3944,0.3944,18036.0],["1983-01-17",0.3944,0.4171,0.3868,0.3868,24595.0],["1983-01-18",0.3868,0.4171,0.3868,0.3868,4919.0],["1983-01-19",0.3868,0.4171,0.3868,0.3868,0.0],["1983-01-20",0.3868,0.3868,0.3868,0.3868,0.0],["1983-01-21",0.3868,0.3868,0.3868,0.3868,0.0],["1983-01-24",0.3868,0.3868,0.3868,0.3868,0.0],["1983-01-25",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-01-26",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-01-27",0.3868,0.3868,0.3868,0.3868,0.0],["1983-01-28",0.3868,0.4171,0.3868,0.3868,0.0],["1983-01-31",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-01",0.3868,0.4171,0.3868,0.3868,13117.0],["1983-02-02",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-02-03",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-02-04",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-02-07",0.3868,0.4171,0.3868,0.3868,0.0],["1983-02-08",0.3868,0.4171,0.3868,0.3868,4919.0],["1983-02-09",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-10",0.3868,0.4171,0.3868,0.3868,0.0],["1983-02-11",0.3868,0.4171,0.3868,0.3868,4919.0],["1983-02-14",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-15",0.3868,0.4171,0.3868,0.3868,0.0],["1983-02-16",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-17",0.3868,0.4171,0.3868,0.3868,3279.0],["1983-02-18",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-22",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-23",0.3868,0.4171,0.3868,0.3868,1640.0],["1983-02-24",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-25",0.3868,0.3868,0.3868,0.3868,0.0],["1983-02-28",0.3868,0.4323,0.3868,0.3868,11478.0],["1983-03-01",0.3868,0.3868,0.3868,0.3868,0.0],["1983-03-02",0.3868,0.3868,0.3868,0.3868,0.0],["1983-03-03",0.3868,0.3868,0.3868,0.3868,0.0],["1983-03-04",0.3868,0.3868,0.3868,0.3868,0.0],["1983-03-07",0.402,0.4323,0.402,0.402,3279.0],["1983-03-08",0.402,0.402,0.402,0.402,0.0],["1983-03-09",0.402,0.402,0.402,0.402,0.0],["1983-03-10",0.402,0.402,0.402,0.402,0.0],["1983-03-11",0.402,0.402,0.402,0.402,0.0],["1983-03-14",0.402,0.402,0.402,0.402,0.0],["1983-03-15",0.402,0.402,0.402,0.402,0.0],["1983-03-16",0.402,0.402,0.402,0.402,0.0],["1983-03-17",0.4096,0.4323,0.4096,0.4096,3279.0],["1983-03-18",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-21",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-22",0.4096,0.4323,0.4096,0.4096,1640.0],["1983-03-23",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-24",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-25",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-28",0.4096,0.4323,0.4096,0.4096,3279.0],["1983-03-29",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-30",0.4096,0.4096,0.4096,0.4096,0.0],["1983-03-31",0.4096,0.4096,0.4096,0.4096,0.0],["1983-04-04",0.4171,0.4475,0.4171,0.4171,3279.0],["1983-04-05",0.4171,0.4475,0.4171,0.4171,3279.0],["1983-04-06",0.4171,0.4171,0.4171,0.4171,0.0],["1983-04-07",0.4247,0.4475,0.4247,0.4247,1640.0],["1983-04-08",0.4247,0.4475,0.4247,0.4247,18036.0],["1983-04-11",0.4323,0.4475,0.4323,0.4323,1640.0],["1983-04-12",0.4323,0.4323,0.4323,0.4323,0.0],["1983-04-13",0.4323,0.4323,0.4323,0.4323,0.0],["1983-04-14",0.4323,0.4323,0.4323,0.4323,0.0],["1983-04-15",0.4323,0.4323,0.4323,0.4323,0.0],["1983-04-18",0.4323,0.4551,0.4323,0.4323,0.0],["1983-04-19",0.4323,0.4551,0.4323,0.4323,1640.0],["1983-04-20",0.4323,0.4551,0.4323,0.4323,3279.0],["1983-04-21",0.4323,0.4551,0.4323,0.4323,8198.0],["1983-04-22",0.4323,0.4551,0.4323,0.4323,3279.0],["1983-04-25",0.4323,0.4551,0.4323,0.4323,1640.0],["1983-04-26",0.4323,0.4323,0.4323,0.4323,0.0],["1983-04-27",0.4361,0.4551,0.4361,0.4361,3279.0],["1983-04-28",0.4361,0.4551,0.4361,0.4361,1640.0],["1983-04-29",0.4361,0.4627,0.4323,0.4323,4919.0],["1983-05-02",0.4323,0.4323,0.4323,0.4323,0.0],["1983-05-03",0.4399,0.4702,0.4399,0.4399,3279.0],["1983-05-04",0.4475,0.4702,0.4475,0.4475,26235.0],["1983-05-05",0.4475,0.4475,0.4475,0.4475,0.0],["1983-05-06",0.4475,0.4475,0.4475,0.4475,0.0],["1983-05-09",0.4475,0.4702,0.4475,0.4475,1640.0],["1983-05-10",0.4475,0.4702,0.4475,0.4475,16397.0],["1983-05-11",0.4475,0.4702,0.4475,0.4475,8198.0],["1983-05-12",0.4551,0.4854,0.4551,0.4551,6559.0],["1983-05-13",0.4551,0.4854,0.4551,0.4551,3279.0],["1983-05-16",0.4551,0.4854,0.4551,0.4551,13117.0],["1983-05-17",0.4551,0.4854,0.4551,0.4551,3279.0],["1983-05-18",0.4551,0.4854,0.4551,0.4551,6559.0],["1983-05-19",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-20",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-23",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-24",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-25",0.4551,0.4854,0.4551,0.4551,4919.0],["1983-05-26",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-27",0.4551,0.4551,0.4551,0.4551,0.0],["1983-05-31",0.4551,0.4551,0.4551,0.4551,0.0],["1983-06-01",0.4551,0.4551,0.4551,0.4551,0.0],["1983-06-02",0.4551,0.4854,0.4551,0.4551,11478.0],["1983-06-03",0.4551,0.4854,0.4551,0.4551,1640.0],["1983-06-06",0.4627,0.4854,0.4627,0.4627,0.0],["1983-06-07",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-08",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-09",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-10",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-13",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-14",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-15",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-16",0.4627,0.4854,0.4627,0.4627,1640.0],["1983-06-17",0.4627,0.4854,0.4627,0.4627,3279.0],["1983-06-20",0.4627,0.4627,0.4627,0.4627,0.0],["1983-06-21",0.4702,0.4854,0.4702,0.4702,0.0],["1983-06-22",0.4702,0.4854,0.4702,0.4702,3279.0],["1983-06-23",0.4702,0.4702,0.4702,0.4702,0.0],["1983-06-24",0.4702,0.4702,0.4702,0.4702,0.0],["1983-06-27",0.4702,0.4702,0.4702,0.4702,0.0],["1983-06-28",0.4702,0.4702,0.4702,0.4702,0.0],["1983-06-29",0.4702,0.4702,0.4702,0.4702,0.0],["1983-06-30",0.4702,0.4702,0.4702,0.4702,0.0],["1983-07-01",0.4702,0.4702,0.4702,0.4702,0.0],["1983-07-05",0.4702,0.4702,0.4702,0.4702,0.0],["1983-07-06",0.4778,0.5006,0.4778,0.4778,1640.0],["1983-07-07",0.4778,0.4778,0.4778,0.4778,0.0],["1983-07-08",0.4778,0.4778,0.4778,0.4778,0.0],["1983-07-11",0.4778,0.5006,0.4778,0.4778,16397.0],["1983-07-12",0.4778,0.4778,0.4778,0.4778,0.0],["1983-07-13",0.4854,0.5157,0.4854,0.4854,9838.0],["1983-07-14",0.4854,0.5157,0.4854,0.4854,4919.0],["1983-07-15",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-18",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-19",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-20",0.4854,0.5157,0.4854,0.4854,4919.0],["1983-07-21",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-22",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-25",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-26",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-27",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-28",0.4854,0.4854,0.4854,0.4854,0.0],["1983-07-29",0.4854,0.4854,0.4854,0.4854,0.0],["1983-08-01",0.493,0.5157,0.493,0.493,3279.0],["1983-08-02",0.493,0.5233,0.493,0.493,8198.0],["1983-08-03",0.493,0.5233,0.493,0.493,0.0],["1983-08-04",0.493,0.5233,0.493,0.493,3279.0],["1983-08-05",0.493,0.493,0.493,0.493,0.0],["1983-08-08",0.5006,0.5233,0.5006,0.5006,4919.0],["1983-08-09",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-10",0.5006,0.5233,0.5006,0.5006,1640.0],["1983-08-11",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-12",0.5006,0.5233,0.5006,0.5006,1640.0],["1983-08-15",0.5006,0.5309,0.5006,0.5006,3279.0],["1983-08-16",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-17",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-18",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-19",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-22",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-23",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-24",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-25",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-26",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-29",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-30",0.5006,0.5006,0.5006,0.5006,0.0],["1983-08-31",0.5006,0.5006,0.5006,0.5006,0.0],["1983-09-01",0.5082,0.5385,0.5082,0.5082,1640.0],["1983-09-02",0.5082,0.5385,0.5082,0.5082,9838.0],["1983-09-06",0.5157,0.5461,0.5157,0.5157,3279.0],["1983-09-07",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-08",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-09",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-12",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-13",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-14",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-15",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-16",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-19",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-20",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-21",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-22",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-23",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-26",0.5157,0.5461,0.5157,0.5157,3279.0],["1983-09-27",0.5157,0.5461,0.5157,0.5157,3279.0],["1983-09-28",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-29",0.5157,0.5157,0.5157,0.5157,0.0],["1983-09-30",0.5157,0.5461,0.5157,0.5157,3279.0],["1983-10-03",0.5157,0.5461,0.5157,0.5157,1640.0],["1983-10-04",0.5157,0.5461,0.5157,0.5157,1640.0],["1983-10-05",0.5157,0.5461,0.5157,0.5157,0.0],["1983-10-06",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-07",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-10",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-11",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-12",0.5157,0.5461,0.5157,0.5157,4919.0],["1983-10-13",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-14",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-17",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-18",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-19",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-20",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-21",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-24",0.5157,0.5157,0.5157,0.5157,0.0],["1983-10-25",0.5233,0.5461,0.5233,0.5233,0.0],["1983-10-26",0.5233,0.5233,0.5233,0.5233,0.0],["1983-10-27",0.5233,0.5233,0.5233,0.5233,0.0],["1983-10-28",0.5233,0.5233,0.5233,0.5233,0.0],["1983-10-31",0.5233,0.5461,0.5233,0.5233,1640.0],["1983-11-01",0.5233,0.5461,0.5233,0.5233,9838.0],["1983-11-02",0.5233,0.5537,0.5233,0.5233,1640.0],["1983-11-03",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-04",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-07",0.5233,0.5537,0.5233,0.5233,3279.0],["1983-11-08",0.5233,0.5537,0.5233,0.5233,4919.0],["1983-11-09",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-10",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-11",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-14",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-15",0.5233,0.5233,0.5233,0.5233,0.0],["1983-11-16",0.5309,0.5537,0.5309,0.5309,3279.0],["1983-11-17",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-18",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-21",0.5309,0.5537,0.5309,0.5309,0.0],["1983-11-22",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-23",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-25",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-28",0.5309,0.5309,0.5309,0.5309,0.0],["1983-11-29",0.5309,0.5537,0.5309,0.5309,1640.0],["1983-11-30",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-01",0.5309,0.5537,0.5309,0.5309,1640.0],["1983-12-02",0.5309,0.5537,0.5309,0.5309,3279.0],["1983-12-05",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-06",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-07",0.5309,0.5537,0.5309,0.5309,1640.0],["1983-12-08",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-09",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-12",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-13",0.5309,0.5309,0.5309,0.5309,0.0],["1983-12-14",0.5233,0.5233,0.493,0.493,1640.0],["1983-12-15",0.493,0.5233,0.493,0.493,19676.0],["1983-12-16",0.493,0.493,0.493,0.493,0.0],["1983-12-19",0.5006,0.5233,0.5006,0.5006,4919.0],["1983-12-20",0.5006,0.5006,0.5006,0.5006,0.0],["1983-12-21",0.5006,0.5006,0.5006,0.5006,0.0],["1983-12-22",0.5006,0.5233,0.5006,0.5006,3279.0],["1983-12-23",0.5006,0.5006,0.5006,0.5006,0.0],["1983-12-27",0.5157,0.5461,0.5157,0.5157,6559.0],["1983-12-28",0.5309,0.5613,0.5309,0.5309,3279.0],["1983-12-29",0.5613,0.5916,0.5613,0.5613,16397.0],["1983-12-30",0.5764,0.6068,0.5764,0.5764,29514.0],["1984-01-03",0.584,0.6068,0.584,0.584,9838.0],["1984-01-04",0.584,0.6143,0.584,0.584,4919.0],["1984-01-05",0.5992,0.6295,0.5992,0.5992,18036.0],["1984-01-06",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-09",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-10",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-11",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-12",0.5992,0.6295,0.5992,0.5992,0.0],["1984-01-13",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-16",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-17",0.5992,0.6295,0.5992,0.5992,0.0],["1984-01-18",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-19",0.5992,0.6295,0.5992,0.5992,0.0],["1984-01-20",0.5992,0.6295,0.5992,0.5992,4919.0],["1984-01-23",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-24",0.5992,0.5992,0.5992,0.5992,0.0],["1984-01-25",0.6068,0.6371,0.6068,0.6068,4919.0],["1984-01-26",0.6068,0.6068,0.6068,0.6068,0.0],["1984-01-27",0.6143,0.6371,0.6143,0.6143,4919.0],["1984-01-30",0.6143,0.6143,0.6143,0.6143,0.0],["1984-01-31",0.6143,0.6447,0.6143,0.6143,1640.0],["1984-02-01",0.6143,0.6447,0.6143,0.6143,8198.0],["1984-02-02",0.6143,0.6447,0.6143,0.6143,4919.0],["1984-02-03",0.6143,0.6447,0.6143,0.6143,4919.0],["1984-02-06",0.6219,0.6523,0.6219,0.6219,18036.0],["1984-02-07",0.6219,0.6523,0.6219,0.6219,0.0],["1984-02-08",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-02-09",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-02-10",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-02-13",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-02-14",0.6219,0.6523,0.6219,0.6219,8198.0],["1984-02-15",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-16",0.6219,0.6523,0.6219,0.6219,24595.0],["1984-02-17",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-21",0.6219,0.6523,0.6219,0.6219,14757.0],["1984-02-22",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-23",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-24",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-27",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-28",0.6219,0.6219,0.6219,0.6219,0.0],["1984-02-29",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-01",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-02",0.6219,0.6523,0.6219,0.6219,3279.0],["1984-03-05",0.6219,0.6523,0.6219,0.6219,3279.0],["1984-03-06",0.6219,0.6523,0.6219,0.6219,3279.0],["1984-03-07",0.6219,0.6523,0.6219,0.6219,3279.0],["1984-03-08",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-09",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-12",0.6219,0.6523,0.6219,0.6219,26235.0],["1984-03-13",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-14",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-15",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-03-16",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-19",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-20",0.6219,0.6523,0.6219,0.6219,22955.0],["1984-03-21",0.6219,0.6523,0.6219,0.6219,1640.0],["1984-03-22",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-23",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-26",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-27",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-28",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-29",0.6219,0.6219,0.6219,0.6219,0.0],["1984-03-30",0.6219,0.6447,0.6219,0.6219,1640.0],["1984-04-02",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-03",0.6219,0.6447,0.6219,0.6219,1640.0],["1984-04-04",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-05",0.6219,0.6447,0.6219,0.6219,1640.0],["1984-04-06",0.6219,0.6447,0.6219,0.6219,16397.0],["1984-04-09",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-10",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-11",0.6219,0.6447,0.6219,0.6219,18036.0],["1984-04-12",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-13",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-16",0.6219,0.6219,0.6219,0.6219,0.0],["1984-04-17",0.6219,0.6447,0.6143,0.6143,49190.0],["1984-04-18",0.6143,0.6143,0.6143,0.6143,0.0],["1984-04-19",0.6143,0.6143,0.6143,0.6143,0.0],["1984-04-23",0.6143,0.6447,0.6143,0.6143,1640.0],["1984-04-24",0.6143,0.6447,0.6143,0.6143,4919.0],["1984-04-25",0.6143,0.6143,0.6143,0.6143,0.0],["1984-04-26",0.6143,0.6143,0.6143,0.6143,0.0],["1984-04-27",0.6143,0.6143,0.6143,0.6143,0.0],["1984-04-30",0.6143,0.6447,0.6143,0.6143,3279.0],["1984-05-01",0.6143,0.6447,0.6143,0.6143,3279.0],["1984-05-02",0.6143,0.6447,0.6143,0.6143,6559.0],["1984-05-03",0.6143,0.6143,0.6143,0.6143,0.0],["1984-05-04",0.6143,0.6143,0.6143,0.6143,0.0],["1984-05-07",0.6219,0.6447,0.6219,0.6219,22955.0],["1984-05-08",0.6219,0.6447,0.6219,0.6219,1640.0],["1984-05-09",0.6219,0.6447,0.6219,0.6219,24595.0],["1984-05-10",0.6219,0.6447,0.6219,0.6219,0.0],["1984-05-11",0.6219,0.6447,0.6219,0.6219,13117.0],["1984-05-14",0.6219,0.6447,0.6219,0.6219,18036.0],["1984-05-15",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-16",0.6219,0.6447,0.6219,0.6219,3279.0],["1984-05-17",0.6219,0.6447,0.6219,0.6219,1640.0],["1984-05-18",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-21",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-22",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-23",0.6219,0.6219,0.6219,0.6219,0.0],["1984-05-24",0.6219,0.6371,0.6143,0.6143,32793.0],["1984-05-25",0.6143,0.6371,0.6143,0.6143,9838.0],["1984-05-29",0.6143,0.6143,0.6143,0.6143,0.0],["1984-05-30",0.6143,0.6371,0.6143,0.6143,22955.0],["1984-05-31",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-01",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-04",0.6143,0.6371,0.6143,0.6143,132812.0],["1984-06-05",0.6143,0.6371,0.6143,0.6143,4919.0],["1984-06-06",0.6143,0.6371,0.6143,0.6143,6559.0],["1984-06-07",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-08",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-11",0.6143,0.6371,0.6143,0.6143,3279.0],["1984-06-12",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-13",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-14",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-15",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-18",0.6143,0.6371,0.6143,0.6143,1640.0],["1984-06-19",0.6143,0.6371,0.6143,0.6143,0.0],["1984-06-20",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-21",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-22",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-25",0.6143,0.6143,0.6143,0.6143,0.0],["1984-06-26",0.6143,0.6371,0.6143,0.6143,22955.0],["1984-06-27",0.6143,0.6371,0.6143,0.6143,32793.0],["1984-06-28",0.6143,0.6371,0.6143,0.6143,0.0],["1984-06-29",0.6143,0.6371,0.6105,0.6105,9838.0],["1984-07-02",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-03",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-05",0.6105,0.6371,0.6105,0.6105,49190.0],["1984-07-06",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-09",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-10",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-07-11",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-12",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-13",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-07-16",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-07-17",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-18",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-19",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-20",0.6105,0.6409,0.6105,0.6105,4919.0],["1984-07-23",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-07-24",0.6105,0.6409,0.6105,0.6105,9838.0],["1984-07-25",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-26",0.6105,0.6105,0.6105,0.6105,0.0],["1984-07-27",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-07-30",0.6105,0.6409,0.6105,0.6105,0.0],["1984-07-31",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-01",0.6105,0.6409,0.6105,0.6105,26235.0],["1984-08-02",0.6105,0.6409,0.6105,0.6105,4919.0],["1984-08-03",0.6105,0.6409,0.6105,0.6105,26235.0],["1984-08-06",0.6105,0.6409,0.6105,0.6105,21316.0],["1984-08-07",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-08",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-09",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-08-10",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-08-13",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-14",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-15",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-16",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-17",0.6105,0.6409,0.6105,0.6105,6559.0],["1984-08-20",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-21",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-22",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-23",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-24",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-27",0.6105,0.6409,0.6105,0.6105,4919.0],["1984-08-28",0.6105,0.6105,0.6105,0.6105,0.0],["1984-08-29",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-08-30",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-08-31",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-04",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-05",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-09-06",0.6105,0.6409,0.6105,0.6105,0.0],["1984-09-07",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-09-10",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-11",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-12",0.6105,0.6409,0.6105,0.6105,6559.0],["1984-09-13",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-14",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-17",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-09-18",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-19",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-20",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-21",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-09-24",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-25",0.6105,0.6371,0.6105,0.6105,6559.0],["1984-09-26",0.6105,0.6409,0.6105,0.6105,32793.0],["1984-09-27",0.6105,0.6105,0.6105,0.6105,0.0],["1984-09-28",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-01",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-02",0.6105,0.6409,0.6105,0.6105,3279.0],["1984-10-03",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-04",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-05",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-10-08",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-09",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-10",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-11",0.6105,0.6409,0.6105,0.6105,21316.0],["1984-10-12",0.6105,0.6409,0.6105,0.6105,1640.0],["1984-10-15",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-16",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-17",0.6105,0.6409,0.6105,0.6105,0.0],["1984-10-18",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-19",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-22",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-23",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-24",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-25",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-26",0.6105,0.6105,0.6105,0.6105,0.0],["1984-10-29",0.6105,0.6371,0.6105,0.6105,3279.0],["1984-10-30",0.6105,0.6371,0.6105,0.6105,19676.0],["1984-10-31",0.6105,0.6105,0.6105,0.6105,0.0],["1984-11-01",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-02",0.6105,0.6371,0.6105,0.6105,3279.0],["1984-11-05",0.6105,0.6371,0.6105,0.6105,4919.0],["1984-11-06",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-07",0.6105,0.6371,0.6105,0.6105,3279.0],["1984-11-08",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-09",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-12",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-13",0.6105,0.6105,0.6105,0.6105,0.0],["1984-11-14",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-15",0.6105,0.6105,0.6105,0.6105,0.0],["1984-11-16",0.6105,0.6371,0.6105,0.6105,3279.0],["1984-11-19",0.6105,0.6371,0.6105,0.6105,1640.0],["1984-11-20",0.6105,0.6409,0.6105,0.6105,9838.0],["1984-11-21",0.6105,0.6105,0.6105,0.6105,0.0],["1984-11-23",0.6143,0.6409,0.6143,0.6143,4919.0],["1984-11-26",0.6143,0.6409,0.6143,0.6143,0.0],["1984-11-27",0.6143,0.6409,0.6143,0.6143,3279.0],["1984-11-28",0.6143,0.6409,0.6143,0.6143,1640.0],["1984-11-29",0.6143,0.6143,0.6143,0.6143,0.0],["1984-11-30",0.6143,0.6409,0.6143,0.6143,4919.0],["1984-12-03",0.6143,0.6409,0.6143,0.6143,0.0],["1984-12-04",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-05",0.6143,0.6409,0.6143,0.6143,0.0],["1984-12-06",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-07",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-10",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-11",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-12",0.6143,0.6143,0.6143,0.6143,0.0],["1984-12-13",0.6219,0.6485,0.6219,0.6219,9838.0],["1984-12-14",0.6219,0.6219,0.6219,0.6219,0.0],["1984-12-17",0.6219,0.6219,0.6219,0.6219,0.0],["1984-12-18",0.6295,0.6485,0.6295,0.6295,1640.0],["1984-12-19",0.6295,0.6485,0.6295,0.6295,4919.0],["1984-12-20",0.6295,0.6485,0.6295,0.6295,26235.0],["1984-12-21",0.6295,0.6295,0.6295,0.6295,0.0],["1984-12-24",0.6295,0.6295,0.6295,0.6295,0.0],["1984-12-26",0.6295,0.6485,0.6295,0.6295,3279.0],["1984-12-27",0.6295,0.6295,0.6295,0.6295,0.0],["1984-12-28",0.6371,0.6485,0.6371,0.6371,19676.0],["1984-12-31",0.6371,0.6485,0.6371,0.6371,1640.0],["1985-01-02",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-03",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-04",0.6371,0.6598,0.6371,0.6371,6559.0],["1985-01-07",0.6371,0.6598,0.6371,0.6371,3279.0],["1985-01-08",0.6371,0.6598,0.6371,0.6371,3279.0],["1985-01-09",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-10",0.6371,0.6598,0.6371,0.6371,6559.0],["1985-01-11",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-14",0.6371,0.6598,0.6371,0.6371,4919.0],["1985-01-15",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-16",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-17",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-18",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-21",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-22",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-23",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-24",0.6371,0.6371,0.6371,0.6371,0.0],["1985-01-25",0.6371,0.6598,0.6371,0.6371,9838.0],["1985-01-28",0.6371,0.6598,0.6371,0.6371,0.0],["1985-01-29",0.6371,0.6598,0.6371,0.6371,1640.0],["1985-01-30",0.6371,0.6598,0.6371,0.6371,4919.0],["1985-01-31",0.6371,0.6371,0.6371,0.6371,0.0],["1985-02-01",0.6371,0.6371,0.6371,0.6371,0.0],["1985-02-04",0.6371,0.6598,0.6371,0.6371,3279.0],["1985-02-05",0.6371,0.6371,0.6371,0.6371,0.0],["1985-02-06",0.6371,0.6598,0.6371,0.6561,31154.0],["1985-02-07",0.6561,0.6561,0.6561,0.6561,0.0],["1985-02-08",0.6561,0.6561,0.6561,0.6561,0.0],["1985-02-11",0.6371,0.6371,0.6371,0.6371,16397.0],["1985-02-12",0.6523,0.6598,0.6523,0.6598,19676.0],["1985-02-13",0.6598,0.6598,0.6598,0.6598,1640.0],["1985-02-14",0.6598,0.6598,0.6598,0.6598,0.0],["1985-02-15",0.6598,0.6598,0.6598,0.6598,0.0],["1985-02-19",0.6371,0.6371,0.6371,0.6371,4919.0],["1985-02-20",0.6371,0.6371,0.6371,0.6371,0.0],["1985-02-21",0.6598,0.6598,0.6598,0.6598,1640.0],["1985-02-22",0.6598,0.6598,0.6598,0.6598,0.0],["1985-02-25",0.6598,0.6598,0.6598,0.6598,9838.0],["1985-02-26",0.6598,0.6598,0.6598,0.6598,0.0],["1985-02-27",0.6523,0.6523,0.6523,0.6523,1640.0],["1985-02-28",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-01",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-04",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-05",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-06",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-07",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-08",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-11",0.6523,0.6523,0.6523,0.6523,0.0],["1985-03-12",0.6598,0.6598,0.6598,0.6598,6559.0],["1985-03-13",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-14",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-15",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-18",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-19",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-20",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-21",0.6409,0.6409,0.6409,0.6409,3279.0],["1985-03-22",0.6598,0.6598,0.6598,0.6598,1640.0],["1985-03-25",0.6598,0.6598,0.6598,0.6598,1640.0],["1985-03-26",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-27",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-28",0.6598,0.6598,0.6598,0.6598,0.0],["1985-03-29",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-01",0.6598,0.6598,0.6598,0.6598,1640.0],["1985-04-02",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-03",0.6598,0.6598,0.6598,0.6598,9838.0],["1985-04-04",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-08",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-09",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-10",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-11",0.6598,0.6598,0.6598,0.6598,0.0],["1985-04-12",0.6598,0.675,0.6523,0.6523,4919.0],["1985-04-15",0.6523,0.6523,0.6523,0.6523,0.0],["1985-04-16",0.6598,0.6902,0.6598,0.6902,13117.0],["1985-04-17",0.6902,0.6902,0.6902,0.6902,0.0],["1985-04-18",0.6902,0.6902,0.6902,0.6902,0.0],["1985-04-19",0.6902,0.6902,0.6902,0.6902,0.0],["1985-04-22",0.6902,0.6902,0.6674,0.6902,36072.0],["1985-04-23",0.6902,0.6902,0.6902,0.6902,0.0],["1985-04-24",0.6902,0.6902,0.6712,0.6712,8198.0],["1985-04-25",0.6902,0.6902,0.6902,0.6902,1640.0],["1985-04-26",0.6902,0.6902,0.6826,0.6902,6559.0],["1985-04-29",0.6902,0.6902,0.6902,0.6902,1640.0],["1985-04-30",0.6902,0.6902,0.6902,0.6902,0.0],["1985-05-01",0.6902,0.6902,0.6902,0.6902,0.0],["1985-05-02",0.6978,0.6978,0.6978,0.6978,1640.0],["1985-05-03",0.6978,0.7129,0.675,0.7129,21316.0],["1985-05-06",0.7129,0.7129,0.7129,0.7129,0.0],["1985-05-07",0.7129,0.7129,0.7129,0.7129,0.0],["1985-05-08",0.6864,0.6864,0.6864,0.6864,6559.0],["1985-05-09",0.6826,0.6826,0.6674,0.6674,75424.0],["1985-05-10",0.6674,0.6674,0.6674,0.6674,0.0],["1985-05-13",0.6978,0.6978,0.6978,0.6978,9838.0],["1985-05-14",0.6978,0.6978,0.6978,0.6978,0.0],["1985-05-15",0.6978,0.6978,0.6978,0.6978,3279.0],["1985-05-16",0.6978,0.6978,0.6978,0.6978,0.0],["1985-05-17",0.6978,0.6978,0.6978,0.6978,0.0],["1985-05-20",0.6978,0.6978,0.6978,0.6978,0.0],["1985-05-21",0.6978,0.6978,0.6826,0.694,29514.0],["1985-05-22",0.694,0.7054,0.6826,0.6902,44271.0],["1985-05-23",0.6902,0.6902,0.6902,0.6902,0.0],["1985-05-24",0.6902,0.6902,0.6902,0.6902,0.0],["1985-05-28",0.694,0.694,0.694,0.694,4919.0],["1985-05-29",0.694,0.7054,0.694,0.7054,13117.0],["1985-05-30",0.7054,0.7054,0.7054,0.7054,0.0],["1985-05-31",0.7054,0.7054,0.7054,0.7054,0.0],["1985-06-03",0.7054,0.7054,0.7054,0.7054,0.0],["1985-06-04",0.7129,0.7205,0.7129,0.7205,6559.0],["1985-06-05",0.7281,0.7281,0.7281,0.7281,3279.0],["1985-06-06",0.7281,0.7281,0.7281,0.7281,0.0],["1985-06-07",0.7281,0.7281,0.7281,0.7281,0.0],["1985-06-10",0.7054,0.7054,0.7054,0.7054,4919.0],["1985-06-11",0.7054,0.7091,0.7054,0.7054,4919.0],["1985-06-12",0.7357,0.7357,0.7357,0.7357,4919.0],["1985-06-13",0.7357,0.7357,0.7357,0.7357,0.0],["1985-06-14",0.7433,0.7433,0.7433,0.7433,1640.0],["1985-06-17",0.7433,0.7433,0.7433,0.7433,0.0],["1985-06-18",0.7281,0.7281,0.7281,0.7281,1640.0],["1985-06-19",0.7281,0.7281,0.7281,0.7281,0.0],["1985-06-20",0.7281,0.7281,0.7281,0.7281,0.0],["1985-06-21",0.7433,0.7433,0.7433,0.7433,13117.0],["1985-06-24",0.7471,0.7471,0.7471,0.7471,1640.0],["1985-06-25",0.7471,0.7471,0.7281,0.7471,18036.0],["1985-06-26",0.7471,0.7471,0.7471,0.7471,0.0],["1985-06-27",0.7471,0.7471,0.7471,0.7471,0.0],["1985-06-28",0.7471,0.7471,0.7471,0.7471,0.0],["1985-07-01",0.7471,0.7547,0.7357,0.7547,18036.0],["1985-07-02",0.7547,0.7584,0.7433,0.7433,8198.0],["1985-07-03",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-05",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-08",0.7357,0.7357,0.7357,0.7357,1640.0],["1985-07-09",0.7433,0.7433,0.7433,0.7433,1640.0],["1985-07-10",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-11",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-12",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-15",0.7433,0.7433,0.7433,0.7433,0.0],["1985-07-16",0.7452,0.7452,0.7452,0.7452,3279.0],["1985-07-17",0.7452,0.7452,0.7452,0.7452,0.0],["1985-07-18",0.7452,0.7452,0.7452,0.7452,0.0],["1985-07-19",0.7452,0.7452,0.7452,0.7452,0.0],["1985-07-22",0.7452,0.7452,0.7452,0.7452,0.0],["1985-07-23",0.7509,0.7509,0.7509,0.7509,1640.0],["1985-07-24",0.7509,0.7736,0.7471,0.7736,34433.0],["1985-07-25",0.7509,0.7509,0.7509,0.7509,6559.0],["1985-07-26",0.7736,0.7736,0.7736,0.7736,8198.0],["1985-07-29",0.7736,0.7736,0.7736,0.7736,8198.0],["1985-07-30",0.7528,0.7528,0.7528,0.7528,3279.0],["1985-07-31",0.766,0.766,0.766,0.766,3279.0],["1985-08-01",0.766,0.7698,0.766,0.766,4919.0],["1985-08-02",0.766,0.766,0.766,0.766,0.0],["1985-08-05",0.766,0.766,0.766,0.766,0.0],["1985-08-06",0.766,0.766,0.766,0.766,1640.0],["1985-08-07",0.766,0.766,0.766,0.766,0.0],["1985-08-08",0.766,0.766,0.766,0.766,0.0],["1985-08-09",0.7736,0.7736,0.7736,0.7736,9838.0],["1985-08-12",0.7888,0.7888,0.7888,0.7888,9838.0],["1985-08-13",0.7888,0.7888,0.7888,0.7888,0.0],["1985-08-14",0.7888,0.7888,0.7888,0.7888,0.0],["1985-08-15",0.7888,0.7888,0.7888,0.7888,0.0],["1985-08-16",0.804,0.804,0.804,0.804,13117.0],["1985-08-19",0.804,0.804,0.804,0.804,0.0],["1985-08-20",0.804,0.804,0.804,0.804,0.0],["1985-08-21",0.804,0.804,0.804,0.804,0.0],["1985-08-22",0.804,0.804,0.804,0.804,0.0],["1985-08-23",0.804,0.804,0.804,0.804,0.0],["1985-08-26",0.7964,0.7964,0.7964,0.7964,1640.0],["1985-08-27",0.8191,0.8191,0.8191,0.8191,1640.0],["1985-08-28",0.8191,0.8191,0.8115,0.8115,4919.0],["1985-08-29",0.8115,0.8115,0.8115,0.8115,0.0],["1985-08-30",0.8343,0.8343,0.8343,0.8343,1640.0],["1985-09-03",0.8191,0.8191,0.8191,0.8191,1640.0],["1985-09-04",0.8191,0.8267,0.8191,0.8267,3279.0],["1985-09-05",0.8267,0.8495,0.8191,0.8343,11478.0],["1985-09-06",0.8343,0.8343,0.8343,0.8343,0.0],["1985-09-09",0.8343,0.8343,0.8343,0.8343,0.0],["1985-09-10",0.8343,0.8495,0.8305,0.8305,6559.0],["1985-09-11",0.8305,0.8305,0.8305,0.8305,0.0],["1985-09-12",0.8343,0.8381,0.8343,0.8381,3279.0],["1985-09-13",0.8419,0.857,0.8419,0.857,8198.0],["1985-09-16",0.857,0.857,0.857,0.857,0.0],["1985-09-17",0.857,0.857,0.857,0.857,0.0],["1985-09-18",0.857,0.857,0.857,0.857,0.0],["1985-09-19",0.8646,0.8646,0.8646,0.8646,1640.0],["1985-09-20",0.8646,0.8722,0.8495,0.8495,4919.0],["1985-09-23",0.8495,0.8495,0.8495,0.8495,0.0],["1985-09-24",0.8495,0.8495,0.8495,0.8495,0.0],["1985-09-25",0.8495,0.8495,0.8495,0.8495,0.0],["1985-09-26",0.8495,0.8495,0.8495,0.8495,0.0],["1985-09-30",0.895,0.9026,0.895,0.895,9838.0],["1985-10-01",0.895,0.895,0.895,0.895,0.0],["1985-10-02",1.0144,1.0144,0.9386,0.9481,13117.0],["1985-10-03",0.9481,0.9481,0.9101,0.9101,3935.0],["1985-10-04",0.8533,0.8533,0.8533,0.8533,2623.0],["1985-10-07",0.8533,0.8533,0.8533,0.8533,0.0],["1985-10-08",0.8817,0.8817,0.8817,0.8817,5247.0],["1985-10-09",0.9101,0.9101,0.9101,0.9101,6559.0],["1985-10-10",0.8817,0.8817,0.858,0.8817,14429.0],["1985-10-11",0.8817,0.8817,0.8817,0.8817,0.0],["1985-10-14",0.8817,0.8817,0.8817,0.8817,0.0],["1985-10-15",0.8817,0.9101,0.8438,0.8438,3935.0],["1985-10-16",0.8438,0.8438,0.8438,0.8438,0.0],["1985-10-17",0.8438,0.9481,0.8343,0.8343,5247.0],["1985-10-18",0.8912,0.8912,0.8912,0.8912,1312.0],["1985-10-21",0.8912,0.8912,0.8912,0.8912,1312.0],["1985-10-22",0.8912,0.8912,0.8912,0.8912,0.0],["1985-10-23",0.8343,0.8343,0.8343,0.8343,1312.0],["1985-10-24",0.8343,0.8343,0.8343,0.8343,0.0],["1985-10-25",0.8533,0.8533,0.8533,0.8533,5247.0],["1985-10-28",0.9481,0.9481,0.9481,0.9481,2623.0],["1985-10-29",0.8533,0.8533,0.8533,0.8533,13117.0],["1985-10-30",0.8533,0.8533,0.8533,0.8533,0.0],["1985-10-31",0.8533,0.8533,0.8533,0.8533,0.0],["1985-11-01",0.9481,0.9481,0.9481,0.9481,7870.0],["1985-11-04",0.9481,0.9481,0.9481,0.9481,0.0],["1985-11-05",0.9481,0.9481,0.9101,0.9481,11806.0],["1985-11-06",0.9481,0.9481,0.9481,0.9481,0.0],["1985-11-07",0.967,0.967,0.967,0.967,1312.0],["1985-11-08",0.967,0.967,0.967,0.967,0.0],["1985-11-11",0.967,0.967,0.967,0.967,2623.0],["1985-11-12",0.967,0.967,0.8864,0.967,6559.0],["1985-11-13",0.967,0.967,0.967,0.967,0.0],["1985-11-14",0.967,0.967,0.967,0.967,0.0],["1985-11-15",1.0049,1.0049,1.0049,1.0049,1312.0],["1985-11-18",0.9291,0.9291,0.9101,0.9291,2623.0],["1985-11-19",0.9291,0.9291,0.9291,0.9291,0.0],["1985-11-20",0.9196,0.9196,0.9196,0.9196,6559.0],["1985-11-21",0.9196,0.9196,0.9196,0.9196,0.0],["1985-11-22",0.9196,0.9196,0.9196,0.9196,0.0],["1985-11-25",0.9196,0.9196,0.9196,0.9196,0.0],["1985-11-26",0.9196,0.9196,0.9196,0.9196,0.0],["1985-11-27",0.9386,1.0429,0.9386,1.0429,13117.0],["1985-11-29",0.9481,0.9481,0.9481,0.9481,1312.0],["1985-12-02",1.0618,1.0618,1.0618,1.0618,2623.0],["1985-12-03",1.0618,1.0618,1.0618,1.0618,0.0],["1985-12-04",1.0618,1.0618,1.0618,1.0618,0.0],["1985-12-05",1.0429,1.0429,1.0429,1.0429,2623.0],["1985-12-06",1.0429,1.0429,1.0429,1.0429,3935.0],["1985-12-09",1.0808,1.0808,1.0808,1.0808,3935.0],["1985-12-10",1.0713,1.0713,1.0713,1.0713,2623.0],["1985-12-11",1.0997,1.0997,1.0997,1.0997,2623.0],["1985-12-12",1.0997,1.0997,1.0997,1.0997,0.0],["1985-12-13",0.986,0.986,0.986,0.986,1312.0],["1985-12-16",1.1187,1.1187,1.1187,1.1187,1312.0],["1985-12-17",1.1377,1.1377,1.1377,1.1377,1312.0],["1985-12-18",1.1377,1.1377,1.1377,1.1377,0.0],["1985-12-19",1.1377,1.1377,1.1377,1.1377,0.0],["1985-12-20",0.986,0.986,0.986,0.986,1312.0],["1985-12-23",1.0049,1.0049,1.0049,1.0049,1312.0],["1985-12-24",1.0049,1.0049,1.0049,1.0049,0.0],["1985-12-26",1.0049,1.0049,1.0049,1.0049,0.0],["1985-12-27",1.0049,1.0049,1.0049,1.0049,0.0],["1985-12-30",1.0049,1.0049,1.0049,1.0049,0.0],["1985-12-31",1.0049,1.0049,1.0049,1.0049,0.0],["1986-01-02",1.0049,1.0049,1.0049,1.0049,0.0],["1986-01-03",1.0049,1.0049,1.0049,1.0049,0.0],["1986-01-06",1.0049,1.0049,1.0049,1.0049,2623.0],["1986-01-07",1.1092,1.1566,1.1092,1.1566,9182.0],["1986-01-08",1.0997,1.0997,1.0997,1.0997,1312.0],["1986-01-09",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-10",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-13",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-14",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-15",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-16",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-17",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-20",1.0997,1.0997,1.0997,1.0997,0.0],["1986-01-21",1.0618,1.0618,1.0618,1.0618,1312.0],["1986-01-22",1.0618,1.0618,1.0618,1.0618,0.0],["1986-01-23",1.0618,1.0618,1.0618,1.0618,5247.0],["1986-01-24",1.0334,1.0334,1.0334,1.0334,2623.0],["1986-01-27",1.0334,1.0334,1.0334,1.0334,0.0],["1986-01-28",1.1187,1.1187,1.1187,1.1187,1312.0],["1986-01-29",1.1187,1.1187,1.1187,1.1187,0.0],["1986-01-30",1.1187,1.1187,1.1187,1.1187,0.0],["1986-01-31",1.1187,1.1187,1.1187,1.1187,0.0],["1986-02-03",1.1187,1.1756,1.0239,1.1756,6559.0],["1986-02-04",1.1756,1.1756,1.1756,1.1756,3935.0],["1986-02-05",1.1756,1.1756,1.1756,1.1756,0.0],["1986-02-06",1.1756,1.1756,1.1756,1.1756,0.0],["1986-02-07",1.1756,1.1756,1.1211,1.1756,32793.0],["1986-02-10",1.1756,1.1803,1.1756,1.1803,10494.0],["1986-02-11",1.1803,1.1803,1.1803,1.1803,0.0],["1986-02-12",1.1803,1.1803,1.1803,1.1803,0.0],["1986-02-13",1.2135,1.2135,1.2135,1.2135,1312.0],["1986-02-14",1.2514,1.2894,1.2514,1.2894,7870.0],["1986-02-18",1.2894,1.2894,1.2894,1.2894,0.0],["1986-02-19",1.2894,1.2894,1.2894,1.2894,0.0],["1986-02-20",1.2894,1.2894,1.2894,1.2894,0.0],["1986-02-21",1.242,1.242,1.242,1.242,5247.0],["1986-02-24",1.242,1.3273,1.2325,1.3273,51157.0],["1986-02-25",1.3273,1.3273,1.3273,1.3273,5247.0],["1986-02-26",1.3273,1.3273,1.3273,1.3273,1312.0],["1986-02-27",1.3273,1.3273,1.3273,1.3273,0.0],["1986-02-28",1.3273,1.3273,1.3273,1.3273,0.0],["1986-03-03",1.3273,1.3273,1.3273,1.3273,0.0],["1986-03-04",1.3273,1.3273,1.3273,1.3273,0.0],["1986-03-05",1.3273,1.3273,1.2514,1.3273,14429.0],["1986-03-06",1.3462,1.3462,1.3462,1.3462,2623.0],["1986-03-07",1.3462,1.3462,1.2325,1.2325,2623.0],["1986-03-10",1.3462,1.3462,1.3462,1.3462,3935.0],["1986-03-11",1.3083,1.3083,1.3083,1.3083,1312.0],["1986-03-12",1.3083,1.3083,1.3083,1.3083,0.0],["1986-03-13",1.2325,1.2325,1.2325,1.2325,1312.0],["1986-03-14",1.2325,1.2325,1.2325,1.2325,3935.0],["1986-03-17",1.2325,1.2325,1.2325,1.2325,0.0],["1986-03-18",1.3273,1.3273,1.3273,1.3273,3935.0],["1986-03-19",1.3273,1.3273,1.2704,1.3273,13117.0],["1986-03-20",1.3273,1.3273,1.2704,1.3273,14429.0],["1986-03-21",1.3273,1.3747,1.2514,1.3747,9182.0],["1986-03-24",1.2704,1.2704,1.2704,1.2704,5247.0],["1986-03-25",1.2704,1.3842,1.2704,1.3842,44599.0],["1986-03-26",1.3842,1.3842,1.3842,1.3842,9182.0],["1986-03-27",1.3842,1.3842,1.3842,1.3842,2623.0],["1986-03-31",1.3842,1.3842,1.3273,1.3273,3935.0],["1986-04-01",1.2894,1.2894,1.2894,1.2894,2623.0],["1986-04-02",1.2894,1.3842,1.2894,1.2894,5247.0],["1986-04-03",1.4031,1.4031,1.4031,1.4031,2623.0],["1986-04-04",1.4031,1.4221,1.3652,1.4031,5247.0],["1986-04-07",1.4031,1.4031,1.2894,1.4031,14429.0],["1986-04-08",1.4031,1.4221,1.3083,1.4221,9182.0],["1986-04-09",1.4221,1.4221,1.4031,1.4031,5247.0],["1986-04-10",1.4031,1.4031,1.4031,1.4031,0.0],["1986-04-11",1.4031,1.4031,1.4031,1.4031,1312.0],["1986-04-14",1.4031,1.4031,1.4031,1.4031,0.0],["1986-04-15",1.4031,1.4031,1.4031,1.4031,0.0],["1986-04-16",1.4031,1.4221,1.3462,1.4221,3935.0],["1986-04-17",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-04-18",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-04-21",1.4221,1.4221,1.2894,1.4221,2623.0],["1986-04-22",1.4221,1.4221,1.4221,1.4221,0.0],["1986-04-23",1.3462,1.3462,1.3462,1.3462,1312.0],["1986-04-24",1.3462,1.3462,1.3462,1.3462,0.0],["1986-04-25",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-04-28",1.4221,1.4221,1.4221,1.4221,0.0],["1986-04-29",1.4221,1.4221,1.4221,1.4221,0.0],["1986-04-30",1.4221,1.4221,1.4221,1.4221,0.0],["1986-05-01",1.4221,1.441,1.3652,1.441,5247.0],["1986-05-02",1.441,1.441,1.441,1.441,0.0],["1986-05-05",1.441,1.441,1.441,1.441,0.0],["1986-05-06",1.2894,1.2894,1.2894,1.2894,1312.0],["1986-05-07",1.2894,1.2894,1.2894,1.2894,0.0],["1986-05-08",1.2894,1.2894,1.2894,1.2894,0.0],["1986-05-09",1.2894,1.2894,1.2894,1.2894,0.0],["1986-05-12",1.2894,1.2894,1.2894,1.2894,1312.0],["1986-05-13",1.2894,1.2894,1.2894,1.2894,0.0],["1986-05-14",1.2894,1.2894,1.2894,1.2894,0.0],["1986-05-15",1.3273,1.4221,1.3273,1.3273,2623.0],["1986-05-16",1.3273,1.3273,1.3273,1.3273,0.0],["1986-05-19",1.3273,1.3273,1.3273,1.3273,0.0],["1986-05-20",1.3273,1.3273,1.3273,1.3273,0.0],["1986-05-21",1.3273,1.3273,1.3273,1.3273,0.0],["1986-05-22",1.4031,1.4031,1.4031,1.4031,5247.0],["1986-05-23",1.4031,1.4031,1.4031,1.4031,0.0],["1986-05-27",1.4031,1.4031,1.4031,1.4031,1312.0],["1986-05-28",1.3652,1.3652,1.3273,1.3273,2623.0],["1986-05-29",1.3273,1.3273,1.3273,1.3273,0.0],["1986-05-30",1.4031,1.441,1.4031,1.441,6559.0],["1986-06-02",2.8821,2.8821,2.8821,2.8821,0.0],["1986-06-03",1.5169,1.5169,1.5169,1.5169,4591.0],["1986-06-04",1.5169,1.5169,1.5169,1.5169,656.0],["1986-06-05",1.3652,1.3652,1.3652,1.3652,1968.0],["1986-06-06",1.3652,1.3652,1.3652,1.3652,3935.0],["1986-06-09",1.3652,1.3652,1.3652,1.3652,1312.0],["1986-06-10",1.3652,1.3652,1.3652,1.3652,0.0],["1986-06-11",1.3652,1.3652,1.3652,1.3652,0.0],["1986-06-12",1.3652,1.5548,1.3652,1.5548,1312.0],["1986-06-13",1.5548,1.5548,1.5548,1.5548,0.0],["1986-06-16",1.4031,1.4031,1.4031,1.4031,1312.0],["1986-06-17",1.5169,1.5548,1.5169,1.5169,8526.0],["1986-06-18",1.5169,1.5169,1.5169,1.5169,0.0],["1986-06-19",1.5169,1.5169,1.5169,1.5169,0.0],["1986-06-20",1.5169,1.5169,1.5169,1.5169,0.0],["1986-06-23",1.5169,1.5169,1.5169,1.5169,0.0],["1986-06-24",1.5169,1.5169,1.5169,1.5169,0.0],["1986-06-25",1.3652,1.3652,1.3652,1.3652,1312.0],["1986-06-26",1.3652,1.3652,1.3652,1.3652,0.0],["1986-06-27",1.3652,1.3652,1.3652,1.3652,1968.0],["1986-06-30",1.5548,1.5548,1.5548,1.5548,656.0],["1986-07-01",1.5169,1.5169,1.5169,1.5169,2623.0],["1986-07-02",1.5169,1.5169,1.5169,1.5169,0.0],["1986-07-03",1.5169,1.5548,1.3652,1.3652,2623.0],["1986-07-07",1.3652,1.3652,1.3652,1.3652,0.0],["1986-07-08",1.3652,1.3652,1.3652,1.3652,1968.0],["1986-07-09",1.3652,1.3652,1.3652,1.3652,0.0],["1986-07-10",1.3652,1.3652,1.3652,1.3652,0.0],["1986-07-11",1.5548,1.5548,1.5548,1.5548,1312.0],["1986-07-14",1.5548,1.5548,1.5548,1.5548,1968.0],["1986-07-15",1.5548,1.5548,1.5548,1.5548,0.0],["1986-07-16",1.46,1.46,1.46,1.46,2623.0],["1986-07-17",1.46,1.46,1.46,1.46,0.0],["1986-07-18",1.46,1.46,1.46,1.46,0.0],["1986-07-21",1.46,1.46,1.46,1.46,0.0],["1986-07-22",1.5548,1.5548,1.5548,1.5548,656.0],["1986-07-23",1.5548,1.5548,1.5548,1.5548,0.0],["1986-07-24",1.5548,1.5548,1.5548,1.5548,0.0],["1986-07-25",1.5169,1.5169,1.5169,1.5169,1968.0],["1986-07-28",1.5169,1.5169,1.5169,1.5169,0.0],["1986-07-29",1.441,1.441,1.4221,1.441,3935.0],["1986-07-30",1.441,1.441,1.441,1.441,0.0],["1986-07-31",1.441,1.5548,1.3652,1.3652,6559.0],["1986-08-01",1.3652,1.3652,1.3652,1.3652,0.0],["1986-08-04",1.3652,1.3652,1.3652,1.3652,0.0],["1986-08-05",1.4031,1.479,1.4031,1.4031,1968.0],["1986-08-06",1.479,1.479,1.479,1.479,3935.0],["1986-08-07",1.3652,1.3652,1.3652,1.3652,656.0],["1986-08-08",1.441,1.441,1.441,1.441,656.0],["1986-08-11",1.441,1.441,1.441,1.441,0.0],["1986-08-12",1.441,1.441,1.441,1.441,0.0],["1986-08-13",1.441,1.441,1.441,1.441,0.0],["1986-08-14",1.441,1.5169,1.441,1.441,7214.0],["1986-08-15",1.441,1.441,1.441,1.441,0.0],["1986-08-18",1.441,1.441,1.441,1.441,0.0],["1986-08-19",1.3652,1.3652,1.3652,1.3652,1312.0],["1986-08-20",1.3652,1.3652,1.3652,1.3652,0.0],["1986-08-21",1.441,1.5169,1.441,1.441,1312.0],["1986-08-22",1.441,1.441,1.441,1.441,0.0],["1986-08-25",1.3652,1.3652,1.3652,1.3652,2623.0],["1986-08-26",1.3652,1.4221,1.3652,1.4221,10494.0],["1986-08-27",1.3652,1.3652,1.3652,1.3652,656.0],["1986-08-28",1.3652,1.3652,1.3652,1.3652,0.0],["1986-08-29",1.3652,1.3652,1.3652,1.3652,0.0],["1986-09-02",1.3652,1.479,1.3652,1.4363,6559.0],["1986-09-03",1.4363,1.4363,1.4363,1.4363,0.0],["1986-09-04",1.4031,1.4031,1.4031,1.4031,2623.0],["1986-09-05",1.4031,1.4031,1.4031,1.4031,0.0],["1986-09-08",1.4031,1.4031,1.4031,1.4031,0.0],["1986-09-09",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-09-10",1.4221,1.4221,1.4221,1.4221,0.0],["1986-09-11",1.4221,1.4221,1.4221,1.4221,0.0],["1986-09-12",1.4221,1.4221,1.4221,1.4221,0.0],["1986-09-15",1.4221,1.4221,1.4221,1.4221,0.0],["1986-09-16",1.4221,1.4221,1.4221,1.4221,0.0],["1986-09-17",1.3273,1.3273,1.3273,1.3273,2623.0],["1986-09-18",1.3273,1.3273,1.3273,1.3273,0.0],["1986-09-19",1.3273,1.3273,1.3273,1.3273,0.0],["1986-09-22",1.441,1.441,1.441,1.441,1312.0],["1986-09-23",1.441,1.479,1.4031,1.479,13117.0],["1986-09-24",1.479,1.479,1.479,1.479,0.0],["1986-09-25",1.479,1.479,1.479,1.479,0.0],["1986-09-26",1.479,1.479,1.479,1.479,0.0],["1986-09-29",1.479,1.479,1.479,1.479,0.0],["1986-09-30",1.3273,1.3273,1.3273,1.3273,1312.0],["1986-10-01",1.3273,1.4031,1.3273,1.4031,4591.0],["1986-10-02",1.3273,1.3273,1.3273,1.3273,1968.0],["1986-10-03",1.3273,1.3273,1.3273,1.3273,656.0],["1986-10-06",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-07",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-08",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-09",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-10",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-13",1.3273,1.3273,1.3273,1.3273,2623.0],["1986-10-14",1.3273,1.3273,1.3273,1.3273,0.0],["1986-10-15",1.3652,1.4221,1.3652,1.4221,11150.0],["1986-10-16",1.4221,1.4221,1.4221,1.4221,0.0],["1986-10-17",1.4221,1.4221,1.3652,1.4221,31481.0],["1986-10-20",1.4221,1.4221,1.4221,1.4221,0.0],["1986-10-21",1.4221,1.4221,1.4221,1.4221,0.0],["1986-10-22",1.4221,1.4221,1.3652,1.4221,5247.0],["1986-10-23",1.4221,1.4221,1.4221,1.4221,0.0],["1986-10-24",1.3652,1.3652,1.3652,1.3652,1312.0],["1986-10-27",1.3652,1.4221,1.3652,1.3699,19676.0],["1986-10-28",1.4221,1.4221,1.4221,1.4221,3935.0],["1986-10-29",1.4221,1.4221,1.3652,1.4221,17708.0],["1986-10-30",1.3652,1.3652,1.3652,1.3652,1968.0],["1986-10-31",1.3652,1.3652,1.3652,1.3652,0.0],["1986-11-03",1.3747,1.4031,1.3747,1.4031,8526.0],["1986-11-04",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-11-05",1.4221,1.4221,1.4221,1.4221,0.0],["1986-11-06",1.4221,1.4221,1.4221,1.4221,0.0],["1986-11-07",1.3462,1.3462,1.3462,1.3462,656.0],["1986-11-10",1.4221,1.4221,1.4221,1.4221,1312.0],["1986-11-11",1.4221,1.4221,1.4221,1.4221,0.0],["1986-11-12",1.4221,1.4221,1.4221,1.4221,0.0],["1986-11-13",1.3273,1.3273,1.3273,1.3273,656.0],["1986-11-14",1.3273,1.3273,1.3273,1.3273,0.0],["1986-11-17",1.3273,1.3273,1.3273,1.3273,7870.0],["1986-11-18",1.3273,1.3273,1.3273,1.3273,0.0],["1986-11-19",1.3083,1.3083,1.3083,1.3083,656.0],["1986-11-20",1.3083,1.3083,1.3083,1.3083,3935.0],["1986-11-21",1.3083,1.4221,1.3083,1.4221,1968.0],["1986-11-24",1.3083,1.3083,1.3083,1.3083,1968.0],["1986-11-25",1.3083,1.3083,1.3083,1.3083,0.0],["1986-11-26",1.3083,1.3083,1.3083,1.3083,0.0],["1986-11-28",1.3083,1.3083,1.3083,1.3083,0.0],["1986-12-01",1.3462,1.3462,1.3462,1.3462,15741.0],["1986-12-02",1.3462,1.3462,1.3462,1.3462,0.0],["1986-12-03",1.3462,1.3462,1.3462,1.3462,0.0],["1986-12-04",1.3462,1.3462,1.3462,1.3462,0.0],["1986-12-05",1.3462,1.3462,1.3462,1.3462,0.0],["1986-12-08",1.3462,1.3462,1.3462,1.3462,0.0],["1986-12-09",1.4031,1.4031,1.4031,1.4031,1312.0],["1986-12-10",1.4031,1.4031,1.4031,1.4031,0.0],["1986-12-11",1.4031,1.4031,1.4031,1.4031,0.0],["1986-12-12",1.2894,1.2894,1.2894,1.2894,3279.0],["1986-12-15",1.2894,1.2894,1.2894,1.2894,5247.0],["1986-12-16",1.2894,1.3083,1.2894,1.2988,283989.0],["1986-12-17",1.2988,1.2988,1.2988,1.2988,58372.0],["1986-12-18",1.2988,1.3083,1.2988,1.3083,40664.0],["1986-12-19",1.3083,1.3131,1.2988,1.3036,9182.0],["1986-12-22",1.3036,1.3462,1.2988,1.3083,24923.0],["1986-12-23",1.3083,1.3083,1.2988,1.3036,44599.0],["1986-12-24",1.2988,1.2988,1.2988,1.2988,6559.0],["1986-12-26",1.2988,1.2988,1.2988,1.2988,0.0],["1986-12-29",1.2988,1.2988,1.2988,1.2988,15741.0],["1986-12-30",1.2988,1.3462,1.2988,1.2988,1312.0],["1986-12-31",1.2988,1.3462,1.2988,1.2988,61651.0],["1987-01-02",1.2988,1.2988,1.2988,1.2988,0.0],["1987-01-05",1.3083,1.3083,1.3083,1.3083,32793.0],["1987-01-06",1.3462,1.3462,1.3462,1.3462,4591.0],["1987-01-07",1.3462,1.3462,1.2988,1.3462,11150.0],["1987-01-08",1.3462,1.3462,1.3462,1.3462,0.0],["1987-01-09",1.2988,1.2988,1.2988,1.2988,1968.0],["1987-01-12",1.3557,1.3557,1.3557,1.3557,1312.0],["1987-01-13",1.3557,1.3557,1.3557,1.3557,0.0],["1987-01-14",1.3273,1.3273,1.3083,1.3083,3279.0],["1987-01-15",1.3273,1.3273,1.3273,1.3273,2623.0],["1987-01-16",1.3376,1.3567,1.328,1.3567,3935.0],["1987-01-19",1.3567,1.3567,1.3567,1.3567,0.0],["1987-01-20",1.3233,1.3233,1.3233,1.3233,2623.0],["1987-01-21",1.3233,1.3233,1.3233,1.3233,0.0],["1987-01-22",1.3089,1.3089,1.3089,1.3089,6559.0],["1987-01-23",1.3089,1.3089,1.3089,1.3089,0.0],["1987-01-26",1.3089,1.3185,1.2994,1.2994,21643.0],["1987-01-27",1.2994,1.2994,1.2994,1.2994,0.0],["1987-01-28",1.3089,1.3089,1.3089,1.3089,1312.0],["1987-01-29",1.3089,1.3089,1.3089,1.3089,0.0],["1987-01-30",1.3472,1.3472,1.3472,1.3472,3935.0],["1987-02-02",1.3472,1.3472,1.3472,1.3472,0.0],["1987-02-03",1.3472,1.3472,1.3472,1.3472,0.0],["1987-02-04",1.3472,1.3472,1.3472,1.3472,0.0],["1987-02-05",1.3472,1.3472,1.3472,1.3472,0.0],["1987-02-06",1.3376,1.3376,1.3137,1.3137,2623.0],["1987-02-09",1.3089,1.3089,1.3089,1.3089,3279.0],["1987-02-10",1.3089,1.3089,1.3089,1.3089,0.0],["1987-02-11",1.3089,1.3089,1.3089,1.3089,6559.0],["1987-02-12",1.3089,1.3089,1.3089,1.3089,0.0],["1987-02-13",1.2994,1.2994,1.2994,1.2994,16397.0],["1987-02-17",1.2994,1.2994,1.2994,1.2994,656.0],["1987-02-18",1.2994,1.2994,1.2994,1.2994,6559.0],["1987-02-19",1.3376,1.3376,1.3376,1.3376,2623.0],["1987-02-20",1.3376,1.3376,1.3376,1.3376,0.0],["1987-02-23",1.3376,1.3376,1.2898,1.2994,15085.0],["1987-02-24",1.2994,1.2994,1.2994,1.2994,0.0],["1987-02-25",1.3376,1.3376,1.3376,1.3376,6559.0],["1987-02-26",1.2898,1.2898,1.2898,1.2898,1312.0],["1987-02-27",1.2898,1.2994,1.2898,1.2994,3935.0],["1987-03-02",1.2994,1.3185,1.2803,1.3185,3279.0],["1987-03-03",1.3185,1.3376,1.3089,1.3376,6559.0],["1987-03-04",1.3376,1.3376,1.3042,1.3233,51813.0],["1987-03-05",1.3376,1.3758,1.3376,1.3758,17708.0],["1987-03-06",1.3519,1.3519,1.3519,1.3519,1968.0],["1987-03-09",1.3519,1.3663,1.3376,1.3663,8526.0],["1987-03-10",1.3663,1.3663,1.3663,1.3663,0.0],["1987-03-11",1.3663,1.3663,1.3663,1.3663,0.0],["1987-03-12",1.3663,1.3663,1.3663,1.3663,0.0],["1987-03-13",1.371,1.371,1.371,1.371,656.0],["1987-03-16",1.371,1.371,1.371,1.371,0.0],["1987-03-17",1.371,1.3758,1.3376,1.3758,1968.0],["1987-03-18",1.3376,1.3376,1.3376,1.3376,6559.0],["1987-03-19",1.3376,1.3376,1.3376,1.3376,0.0],["1987-03-20",1.3376,1.3376,1.3376,1.3376,0.0],["1987-03-23",1.3376,1.3376,1.3376,1.3376,0.0],["1987-03-24",1.3758,1.3758,1.3758,1.3758,12461.0],["1987-03-25",1.3758,1.3949,1.3758,1.3949,11150.0],["1987-03-26",1.3949,1.3949,1.3949,1.3949,0.0],["1987-03-27",1.3806,1.3806,1.3472,1.3472,3935.0],["1987-03-30",1.3472,1.3472,1.3472,1.3472,0.0],["1987-03-31",1.3472,1.3472,1.3472,1.3472,0.0],["1987-04-01",1.3472,1.3663,1.3376,1.3663,2623.0],["1987-04-02",1.3663,1.3663,1.3663,1.3663,0.0],["1987-04-03",1.3806,1.3806,1.3806,1.3806,1312.0],["1987-04-06",1.3949,1.3949,1.3949,1.3949,656.0],["1987-04-07",1.3949,1.3949,1.3376,1.3376,2623.0],["1987-04-08",1.3472,1.3472,1.3472,1.3472,656.0],["1987-04-09",1.3472,1.3472,1.3472,1.3472,4591.0],["1987-04-10",1.3472,1.3472,1.3472,1.3472,0.0],["1987-04-13",1.3472,1.3472,1.3472,1.3472,0.0],["1987-04-14",1.3567,1.3854,1.3567,1.3854,3279.0],["1987-04-15",1.3854,1.3854,1.3854,1.3854,0.0],["1987-04-16",1.3573,1.3573,1.3573,1.3573,1312.0],["1987-04-20",1.3669,1.3669,1.3669,1.3669,2623.0],["1987-04-21",1.3669,1.3669,1.3669,1.3669,0.0],["1987-04-22",1.3861,1.3861,1.3861,1.3861,656.0],["1987-04-23",1.3573,1.3573,1.3573,1.3573,1312.0],["1987-04-24",1.3573,1.3573,1.3573,1.3573,0.0],["1987-04-27",1.3573,1.3573,1.3573,1.3573,656.0],["1987-04-28",1.3573,1.3573,1.3476,1.3476,13773.0],["1987-04-29",1.3669,1.3669,1.3669,1.3669,3935.0],["1987-04-30",1.3669,1.3669,1.3476,1.3669,12461.0],["1987-05-01",1.3573,1.3573,1.3573,1.3573,3935.0],["1987-05-04",1.3573,1.3765,1.3476,1.3476,7870.0],["1987-05-05",1.3476,1.3669,1.3284,1.3669,5247.0],["1987-05-06",1.3669,1.3669,1.3669,1.3669,0.0],["1987-05-07",1.3573,1.3573,1.3284,1.3573,2623.0],["1987-05-08",1.3573,1.3573,1.3573,1.3573,0.0],["1987-05-11",1.3573,1.3573,1.3573,1.3573,0.0],["1987-05-12",1.3573,1.3573,1.3573,1.3573,0.0],["1987-05-13",1.3573,1.3573,1.3188,1.3573,9838.0],["1987-05-14",1.3476,1.3476,1.3188,1.3476,5247.0],["1987-05-15",1.3476,1.3476,1.3476,1.3476,0.0],["1987-05-18",1.3188,1.3188,1.3188,1.3188,656.0],["1987-05-19",1.3188,1.3188,1.2995,1.3188,13773.0],["1987-05-20",1.3188,1.3284,1.2899,1.3284,3935.0],["1987-05-21",1.3284,1.3284,1.2899,1.2899,14429.0],["1987-05-22",1.2899,1.2899,1.2899,1.2899,1968.0],["1987-05-26",1.2899,1.2899,1.2899,1.2899,0.0],["1987-05-27",1.2899,1.2899,1.2899,1.2899,0.0],["1987-05-28",1.2899,1.2899,1.2899,1.2899,0.0],["1987-05-29",1.2899,1.2899,1.2899,1.2899,0.0],["1987-06-01",1.2899,1.3284,1.2899,1.3284,11150.0],["1987-06-02",1.3284,1.3284,1.3284,1.3284,0.0],["1987-06-03",1.3284,1.3284,1.3284,1.3284,0.0],["1987-06-04",1.2706,1.2706,1.2706,1.2706,1312.0],["1987-06-05",1.2706,1.2706,1.2706,1.2706,3279.0],["1987-06-08",1.2706,1.2706,1.2706,1.2706,0.0],["1987-06-09",1.2706,1.2706,1.2706,1.2706,0.0],["1987-06-10",1.3284,1.3284,1.3284,1.3284,2623.0],["1987-06-11",1.3284,1.3284,1.3284,1.3284,0.0],["1987-06-12",1.2706,1.2706,1.2706,1.2706,6559.0],["1987-06-15",1.3284,1.3284,1.3284,1.3284,1968.0],["1987-06-16",1.3284,1.3284,1.3284,1.3284,0.0],["1987-06-17",1.3284,1.3284,1.3284,1.3284,1312.0],["1987-06-18",1.3284,1.3284,1.3284,1.3284,5247.0],["1987-06-19",1.3284,1.3284,1.3284,1.3284,0.0],["1987-06-22",1.2706,1.2706,1.2706,1.2706,656.0],["1987-06-23",1.2706,1.2706,1.2706,1.2706,656.0],["1987-06-24",1.2706,1.2706,1.2706,1.2706,0.0],["1987-06-25",1.2899,1.3284,1.2899,1.3284,11150.0],["1987-06-26",1.2899,1.2899,1.2899,1.2899,6559.0],["1987-06-29",1.2995,1.2995,1.2995,1.2995,47222.0],["1987-06-30",1.2995,1.2995,1.2995,1.2995,0.0],["1987-07-01",1.2899,1.2899,1.2899,1.2899,656.0],["1987-07-02",1.2899,1.2899,1.2899,1.2899,1312.0],["1987-07-06",1.3188,1.3188,1.3188,1.3188,656.0],["1987-07-07",1.3188,1.338,1.2899,1.2899,13773.0],["1987-07-08",1.3476,1.3669,1.3476,1.3476,23611.0],["1987-07-09",1.3476,1.3861,1.3476,1.3476,20988.0],["1987-07-10",1.3476,1.3476,1.3476,1.3476,0.0],["1987-07-13",1.3476,1.3861,1.3476,1.3476,58372.0],["1987-07-14",1.3476,1.4439,1.3476,1.4246,119367.0],["1987-07-15",1.4246,1.4631,1.4054,1.4631,14429.0],["1987-07-16",1.4631,1.4631,1.415,1.415,9182.0],["1987-07-17",1.4255,1.4255,1.4255,1.4255,656.0],["1987-07-20",1.474,1.474,1.474,1.474,1968.0],["1987-07-21",1.474,1.474,1.474,1.474,0.0],["1987-07-22",1.474,1.474,1.474,1.474,0.0],["1987-07-23",1.474,1.474,1.474,1.474,1312.0],["1987-07-24",1.474,1.474,1.474,1.474,0.0],["1987-07-27",1.474,1.474,1.4255,1.474,5903.0],["1987-07-28",1.474,1.474,1.474,1.474,1312.0],["1987-07-29",1.474,1.474,1.474,1.474,0.0],["1987-07-30",1.474,1.474,1.4546,1.474,8526.0],["1987-07-31",1.474,1.4934,1.474,1.4837,9182.0],["1987-08-03",1.4449,1.4449,1.4449,1.4449,5247.0],["1987-08-04",1.4449,1.474,1.4449,1.4449,30170.0],["1987-08-05",1.4449,1.474,1.4449,1.474,1968.0],["1987-08-06",1.4449,1.4449,1.4449,1.4449,1312.0],["1987-08-07",1.4449,1.4449,1.4449,1.4449,0.0],["1987-08-10",1.4837,1.4837,1.4837,1.4837,7870.0],["1987-08-11",1.4837,1.4837,1.4837,1.4837,10494.0],["1987-08-12",1.4837,1.4837,1.4837,1.4837,3279.0],["1987-08-13",1.4449,1.4449,1.4449,1.4449,1312.0],["1987-08-14",1.4449,1.4449,1.4449,1.4449,0.0],["1987-08-17",1.4449,1.4837,1.4449,1.4449,19020.0],["1987-08-18",1.4837,1.4837,1.4837,1.4837,7870.0],["1987-08-19",1.4837,1.4837,1.4837,1.4837,1968.0],["1987-08-20",1.4837,1.4837,1.4837,1.4837,0.0],["1987-08-21",1.4837,1.4837,1.4837,1.4837,1312.0],["1987-08-24",1.4837,1.4837,1.474,1.474,33449.0],["1987-08-25",1.474,1.5031,1.474,1.5031,20988.0],["1987-08-26",1.5031,1.5031,1.5031,1.5031,1312.0],["1987-08-27",1.5031,1.5031,1.5031,1.5031,3935.0],["1987-08-28",1.5031,1.5322,1.4934,1.4934,19676.0],["1987-08-31",1.5322,1.571,1.5322,1.571,16397.0],["1987-09-01",1.571,1.571,1.571,1.571,1312.0],["1987-09-02",1.6097,1.6097,1.5613,1.5613,29186.0],["1987-09-03",1.5613,1.6097,1.5516,1.6097,1968.0],["1987-09-04",1.6097,1.6097,1.5516,1.5516,14757.0],["1987-09-08",1.5516,1.6097,1.5516,1.5613,17052.0],["1987-09-09",1.5613,1.6097,1.5128,1.5128,17052.0],["1987-09-10",1.5128,1.5516,1.5128,1.5128,14429.0],["1987-09-11",1.5128,1.571,1.5128,1.5128,2296.0],["1987-09-14",1.5903,1.5903,1.5903,1.5903,2623.0],["1987-09-15",1.5903,1.5903,1.5903,1.5903,0.0],["1987-09-16",1.5516,1.5516,1.5516,1.5516,1640.0],["1987-09-17",1.5516,1.5516,1.5516,1.5516,0.0],["1987-09-18",1.5516,1.571,1.5128,1.5128,7870.0],["1987-09-21",1.571,1.571,1.571,1.571,328.0],["1987-09-22",1.5128,1.5128,1.5128,1.5128,3935.0],["1987-09-23",1.5128,1.571,1.4934,1.5225,10166.0],["1987-09-24",1.571,1.571,1.571,1.571,656.0],["1987-09-25",1.5128,1.5128,1.474,1.5128,29842.0],["1987-09-28",1.4934,1.4934,1.4934,1.4934,656.0],["1987-09-29",1.5516,1.5516,1.5516,1.5516,1968.0],["1987-09-30",1.5516,1.5516,1.5419,1.5419,1312.0],["1987-10-01",1.5419,1.5516,1.474,1.474,12789.0],["1987-10-02",1.474,1.474,1.474,1.474,1640.0],["1987-10-05",1.474,1.474,1.474,1.474,656.0],["1987-10-06",1.474,1.474,1.474,1.474,0.0],["1987-10-07",1.474,1.474,1.474,1.474,984.0],["1987-10-08",1.474,1.474,1.474,1.474,656.0],["1987-10-09",1.474,1.5322,1.474,1.5322,5575.0],["1987-10-12",1.5322,1.5322,1.474,1.5322,5247.0],["1987-10-13",1.5322,1.5322,1.5322,1.5322,0.0],["1987-10-14",1.5322,1.5322,1.5322,1.5322,0.0],["1987-10-15",1.5322,1.5322,1.5322,1.5322,0.0],["1987-10-16",1.5322,1.5322,1.5322,1.5322,0.0],["1987-10-19",1.465,1.465,1.4259,1.4259,10166.0],["1987-10-20",1.465,1.465,1.465,1.465,328.0],["1987-10-21",1.4747,1.4747,1.4747,1.4747,656.0],["1987-10-22",1.4259,1.4259,1.4259,1.4259,328.0],["1987-10-23",1.4259,1.4259,1.3282,1.3282,7214.0],["1987-10-26",1.2892,1.2892,1.2892,1.2892,3607.0],["1987-10-27",1.2892,1.3673,1.2501,1.2501,1640.0],["1987-10-28",1.2501,1.2501,1.0157,1.0157,19348.0],["1987-10-29",1.0157,1.2501,1.0157,1.2501,22955.0],["1987-10-30",1.2501,1.3282,1.2501,1.2501,2623.0],["1987-11-02",1.2501,1.3282,1.172,1.2403,5575.0],["1987-11-03",1.2403,1.3673,1.211,1.3673,5575.0],["1987-11-04",1.3673,1.3673,1.3478,1.3478,1312.0],["1987-11-05",1.3282,1.3282,1.3282,1.3282,656.0],["1987-11-06",1.3282,1.3282,1.3282,1.3282,0.0],["1987-11-09",1.3282,1.3282,1.3282,1.3282,0.0],["1987-11-10",1.3966,1.3966,1.3966,1.3966,656.0],["1987-11-11",1.3966,1.3966,1.3966,1.3966,0.0],["1987-11-12",1.3673,1.3673,1.2501,1.3673,3279.0],["1987-11-13",1.3673,1.3673,1.2501,1.3673,1312.0],["1987-11-16",1.3673,1.3673,1.3673,1.3673,656.0],["1987-11-17",1.3673,1.3673,1.3673,1.3673,0.0],["1987-11-18",1.3673,1.3673,1.211,1.3673,2623.0],["1987-11-19",1.3673,1.3673,1.3673,1.3673,0.0],["1987-11-20",1.3673,1.3673,1.3673,1.3673,0.0],["1987-11-23",1.3673,1.3673,1.3673,1.3673,0.0],["1987-11-24",1.3673,1.3673,1.3673,1.3673,0.0],["1987-11-25",1.211,1.211,1.211,1.211,1968.0],["1987-11-27",1.211,1.211,1.211,1.211,0.0],["1987-11-30",1.211,1.3478,1.211,1.211,6887.0],["1987-12-01",1.211,1.211,1.211,1.211,0.0],["1987-12-02",1.211,1.2696,1.211,1.2696,20988.0],["1987-12-03",1.2696,1.2696,1.2696,1.2696,0.0],["1987-12-04",1.2696,1.3478,1.211,1.3185,5903.0],["1987-12-07",1.3185,1.3185,1.3185,1.3185,0.0],["1987-12-08",1.3185,1.3185,1.3185,1.3185,0.0],["1987-12-09",1.3185,1.3185,1.3185,1.3185,0.0],["1987-12-10",1.211,1.211,1.211,1.211,3279.0],["1987-12-11",1.2306,1.2306,1.2306,1.2306,4919.0],["1987-12-14",1.2306,1.3478,1.211,1.3478,4919.0],["1987-12-15",1.3478,1.3478,1.3478,1.3478,0.0],["1987-12-16",1.3673,1.3673,1.3673,1.3673,8198.0],["1987-12-17",1.3087,1.3087,1.2501,1.3087,36728.0],["1987-12-18",1.3087,1.3673,1.3087,1.3087,656.0],["1987-12-21",1.3087,1.3087,1.3087,1.3087,0.0],["1987-12-22",1.3282,1.3575,1.3282,1.3575,10166.0],["1987-12-23",1.3673,1.3673,1.3673,1.3673,656.0],["1987-12-24",1.3673,1.3673,1.3673,1.3673,0.0],["1987-12-28",1.3575,1.3575,1.3282,1.3575,6559.0],["1987-12-29",1.2501,1.2501,1.2501,1.2501,10166.0],["1987-12-30",1.3673,1.3673,1.3673,1.3673,328.0],["1987-12-31",1.3673,1.3673,1.2501,1.2501,6231.0],["1988-01-04",1.2501,1.2501,1.2501,1.2501,0.0],["1988-01-05",1.3575,1.3575,1.3575,1.3575,328.0],["1988-01-06",1.3575,1.3575,1.3575,1.3575,0.0],["1988-01-07",1.2501,1.2501,1.2501,1.2501,984.0],["1988-01-08",1.2501,1.338,1.2501,1.338,2296.0],["1988-01-11",1.3673,1.3673,1.3673,1.3673,3279.0],["1988-01-12",1.2892,1.2892,1.2892,1.2892,9838.0],["1988-01-13",1.3673,1.3673,1.3673,1.3673,1640.0],["1988-01-14",1.3783,1.3783,1.2996,1.2996,13773.0],["1988-01-15",1.3685,1.3685,1.3685,1.3685,328.0],["1988-01-18",1.3783,1.3783,1.3783,1.3783,3279.0],["1988-01-19",1.3783,1.3783,1.2996,1.3783,2296.0],["1988-01-20",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-21",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-22",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-25",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-26",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-27",1.3783,1.3783,1.3783,1.3783,0.0],["1988-01-28",1.2602,1.2602,1.2602,1.2602,328.0],["1988-01-29",1.2602,1.3193,1.2405,1.2996,15413.0],["1988-02-01",1.2996,1.2996,1.2996,1.2996,0.0],["1988-02-02",1.2996,1.2996,1.2996,1.2996,3279.0],["1988-02-03",1.2996,1.2996,1.2996,1.2996,0.0],["1988-02-04",1.3586,1.3586,1.3586,1.3586,328.0],["1988-02-05",1.3586,1.3586,1.3586,1.3586,656.0],["1988-02-08",1.2602,1.2602,1.2602,1.2602,656.0],["1988-02-09",1.2602,1.3389,1.2405,1.3389,20332.0],["1988-02-10",1.3389,1.3586,1.2405,1.3586,8198.0],["1988-02-11",1.3586,1.3586,1.3586,1.3586,0.0],["1988-02-12",1.2602,1.2602,1.2602,1.2602,656.0],["1988-02-16",1.3586,1.3586,1.3586,1.3586,328.0],["1988-02-17",1.3586,1.3586,1.3586,1.3586,0.0],["1988-02-18",1.3586,1.3586,1.3586,1.3586,0.0],["1988-02-19",1.3586,1.3586,1.3586,1.3586,0.0],["1988-02-22",1.3586,1.3586,1.2996,1.2996,8198.0],["1988-02-23",1.2996,1.2996,1.2996,1.2996,4591.0],["1988-02-24",1.2602,1.2602,1.2602,1.2602,2296.0],["1988-02-25",1.3389,1.3389,1.3389,1.3389,4263.0],["1988-02-26",1.3389,1.3586,1.2799,1.2799,8526.0],["1988-02-29",1.2799,1.3586,1.2602,1.3389,3935.0],["1988-03-01",1.3783,1.3783,1.3783,1.3783,656.0],["1988-03-02",1.3586,1.3586,1.3586,1.3586,656.0],["1988-03-03",1.3783,1.3783,1.3783,1.3783,656.0],["1988-03-04",1.3094,1.3094,1.3094,1.3094,656.0],["1988-03-07",1.2602,1.2602,1.2602,1.2602,656.0],["1988-03-08",1.3389,1.3389,1.3389,1.3389,656.0],["1988-03-09",1.3389,1.3389,1.3389,1.3389,0.0],["1988-03-10",1.2602,1.2602,1.2602,1.2602,1312.0],["1988-03-11",1.2602,1.3291,1.2602,1.3291,1312.0],["1988-03-14",1.3291,1.3291,1.3291,1.3291,0.0],["1988-03-15",1.3291,1.3291,1.3291,1.3291,0.0],["1988-03-16",1.3291,1.3291,1.3291,1.3291,0.0],["1988-03-17",1.3291,1.3291,1.3291,1.3291,0.0],["1988-03-18",1.3291,1.3291,1.3291,1.3291,0.0],["1988-03-21",1.2602,1.2602,1.2602,1.2602,3935.0],["1988-03-22",1.2602,1.3291,1.2602,1.2602,4263.0],["1988-03-23",1.2602,1.2602,1.2602,1.2602,0.0],["1988-03-24",1.2602,1.2602,1.2602,1.2602,0.0],["1988-03-25",1.2602,1.2602,1.2602,1.2602,0.0],["1988-03-28",1.2602,1.2602,1.2602,1.2602,656.0],["1988-03-29",1.2602,1.2602,1.2602,1.2602,3279.0],["1988-03-30",1.2602,1.2602,1.2602,1.2602,0.0],["1988-03-31",1.2602,1.2602,1.2602,1.2602,656.0],["1988-04-04",1.2602,1.3389,1.2602,1.3389,7542.0],["1988-04-05",1.2996,1.2996,1.2602,1.2602,984.0],["1988-04-06",1.2602,1.2602,1.2602,1.2602,1968.0],["1988-04-07",1.2799,1.2799,1.2799,1.2799,656.0],["1988-04-08",1.2799,1.2799,1.2799,1.2799,0.0],["1988-04-11",1.2996,1.3488,1.2996,1.2996,3935.0],["1988-04-12",1.2996,1.2996,1.2996,1.2996,0.0],["1988-04-13",1.3193,1.3783,1.3193,1.3783,11478.0],["1988-04-14",1.3783,1.3783,1.3783,1.3783,656.0],["1988-04-15",1.3783,1.3783,1.2996,1.3783,984.0],["1988-04-18",1.3894,1.3894,1.31,1.3894,14101.0],["1988-04-19",1.3894,1.3894,1.31,1.31,5903.0],["1988-04-20",1.3299,1.3894,1.3299,1.3894,3607.0],["1988-04-21",1.3299,1.3299,1.3299,1.3299,328.0],["1988-04-22",1.3299,1.3299,1.3299,1.3299,0.0],["1988-04-25",1.3398,1.3497,1.3398,1.3497,4591.0],["1988-04-26",1.3696,1.3696,1.3696,1.3696,5247.0],["1988-04-27",1.3894,1.3894,1.3894,1.3894,656.0],["1988-04-28",1.3299,1.3299,1.31,1.3299,3279.0],["1988-04-29",1.3299,1.3299,1.3299,1.3299,0.0],["1988-05-02",1.3299,1.3894,1.31,1.31,20660.0],["1988-05-03",1.31,1.3894,1.2902,1.3894,382696.0],["1988-05-04",1.3894,1.3894,1.3894,1.3894,5903.0],["1988-05-05",1.3894,1.3894,1.3299,1.3299,15085.0],["1988-05-06",1.3894,1.3894,1.3894,1.3894,984.0],["1988-05-09",1.3894,1.3894,1.3299,1.3299,29514.0],["1988-05-10",1.3795,1.3894,1.3795,1.3894,11150.0],["1988-05-11",1.3894,1.3894,1.3299,1.3894,7214.0],["1988-05-12",1.3894,1.3894,1.31,1.3696,5575.0],["1988-05-13",1.31,1.31,1.31,1.31,328.0],["1988-05-16",1.31,1.3894,1.31,1.3894,4591.0],["1988-05-17",1.3894,1.3894,1.31,1.3894,984.0],["1988-05-18",1.3894,1.3894,1.31,1.31,2951.0],["1988-05-19",1.31,1.31,1.31,1.31,0.0],["1988-05-20",1.3497,1.3497,1.3497,1.3497,3935.0],["1988-05-23",1.3497,1.3497,1.3497,1.3497,0.0],["1988-05-24",1.2703,1.2703,1.2703,1.2703,328.0],["1988-05-25",1.2703,1.2703,1.2703,1.2703,0.0],["1988-05-26",1.2703,1.3299,1.2703,1.2703,12133.0],["1988-05-27",1.2703,1.2703,1.2703,1.2703,0.0],["1988-05-31",1.3497,1.3497,1.3497,1.3497,656.0],["1988-06-01",1.3497,1.3497,1.31,1.31,1640.0],["1988-06-02",1.31,1.31,1.31,1.31,0.0],["1988-06-03",1.31,1.31,1.31,1.31,0.0],["1988-06-06",1.3497,1.3497,1.3497,1.3497,656.0],["1988-06-07",1.3497,1.3497,1.3497,1.3497,0.0],["1988-06-08",1.3497,1.3497,1.3497,1.3497,0.0],["1988-06-09",1.3497,1.3497,1.3497,1.3497,0.0],["1988-06-10",1.2902,1.2902,1.2902,1.2902,984.0],["1988-06-13",1.2902,1.2902,1.2902,1.2902,0.0],["1988-06-14",1.2703,1.2703,1.2703,1.2703,1968.0],["1988-06-15",1.2703,1.2703,1.2703,1.2703,13773.0],["1988-06-16",1.2703,1.2703,1.2703,1.2703,0.0],["1988-06-17",1.2902,1.2902,1.2902,1.2902,8526.0],["1988-06-20",1.2902,1.2902,1.2902,1.2902,0.0],["1988-06-21",1.2902,1.2902,1.2902,1.2902,10166.0],["1988-06-22",1.2902,1.2902,1.2902,1.2902,0.0],["1988-06-23",1.2902,1.3497,1.2902,1.2902,984.0],["1988-06-24",1.2902,1.2902,1.2902,1.2902,0.0],["1988-06-27",1.2902,1.3497,1.2902,1.3497,4263.0],["1988-06-28",1.2902,1.2902,1.2902,1.2902,328.0],["1988-06-29",1.2902,1.2902,1.2902,1.2902,0.0],["1988-06-30",1.2902,1.32,1.2902,1.2902,6559.0],["1988-07-01",1.2902,1.2902,1.2902,1.2902,1640.0],["1988-07-05",1.3299,1.3299,1.3299,1.3299,328.0],["1988-07-06",1.3299,1.3299,1.3299,1.3299,0.0],["1988-07-07",1.2902,1.2902,1.2902,1.2902,328.0],["1988-07-08",1.2902,1.2902,1.2902,1.2902,0.0],["1988-07-11",1.3497,1.3497,1.3497,1.3497,984.0],["1988-07-12",1.3497,1.3497,1.2902,1.3497,35089.0],["1988-07-13",1.3497,1.3497,1.3497,1.3497,0.0],["1988-07-14",1.3497,1.3497,1.3497,1.3497,0.0],["1988-07-15",1.2902,1.2902,1.2902,1.2902,1640.0],["1988-07-18",1.3014,1.3014,1.3014,1.3014,328.0],["1988-07-19",1.3014,1.3615,1.3014,1.3615,9838.0],["1988-07-20",1.3615,1.3615,1.3014,1.3014,2296.0],["1988-07-21",1.3014,1.3014,1.3014,1.3014,656.0],["1988-07-22",1.3314,1.3615,1.3314,1.3615,10822.0],["1988-07-25",1.3615,1.3615,1.3014,1.3014,1640.0],["1988-07-26",1.3014,1.3014,1.3014,1.3014,0.0],["1988-07-27",1.3014,1.3014,1.3014,1.3014,0.0],["1988-07-28",1.3314,1.3314,1.3314,1.3314,5903.0],["1988-07-29",1.3314,1.3314,1.3314,1.3314,6231.0],["1988-08-01",1.3314,1.3314,1.3314,1.3314,0.0],["1988-08-02",1.3314,1.3314,1.3314,1.3314,0.0],["1988-08-03",1.3314,1.3415,1.3014,1.3415,2296.0],["1988-08-04",1.3615,1.3615,1.3615,1.3615,328.0],["1988-08-05",1.3615,1.3615,1.3214,1.3615,7870.0],["1988-08-08",1.3615,1.3615,1.3615,1.3615,0.0],["1988-08-09",1.3615,1.3615,1.3615,1.3615,0.0],["1988-08-10",1.3615,1.3615,1.3615,1.3615,0.0],["1988-08-11",1.3014,1.3014,1.3014,1.3014,1640.0],["1988-08-12",1.3014,1.3014,1.3014,1.3014,984.0],["1988-08-15",1.3615,1.3615,1.3615,1.3615,984.0],["1988-08-16",1.3615,1.3615,1.3615,1.3615,0.0],["1988-08-17",1.3014,1.3014,1.3014,1.3014,1968.0],["1988-08-18",1.3014,1.3014,1.3014,1.3014,0.0],["1988-08-19",1.3014,1.3014,1.3014,1.3014,0.0],["1988-08-22",1.3014,1.3014,1.3014,1.3014,0.0],["1988-08-23",1.3014,1.3014,1.3014,1.3014,0.0],["1988-08-24",1.3014,1.3615,1.3014,1.3615,11150.0],["1988-08-25",1.3114,1.3114,1.3114,1.3114,984.0],["1988-08-26",1.3114,1.3114,1.3114,1.3114,0.0],["1988-08-29",1.3014,1.3014,1.3014,1.3014,3279.0],["1988-08-30",1.3014,1.3014,1.3014,1.3014,7870.0],["1988-08-31",1.3014,1.3415,1.3014,1.3415,15741.0],["1988-09-01",1.3415,1.3415,1.3415,1.3415,0.0],["1988-09-02",1.3415,1.3415,1.3014,1.3014,10494.0],["1988-09-06",1.3615,1.3615,1.3615,1.3615,656.0],["1988-09-07",1.3415,1.3415,1.3014,1.3415,2623.0],["1988-09-08",1.3014,1.3014,1.3014,1.3014,3607.0],["1988-09-09",1.3014,1.3615,1.3014,1.3615,656.0],["1988-09-12",1.3615,1.3615,1.3615,1.3615,0.0],["1988-09-13",1.3615,1.3615,1.3615,1.3615,0.0],["1988-09-14",1.3615,1.3615,1.3615,1.3615,984.0],["1988-09-15",1.3415,1.3415,1.3014,1.3014,6559.0],["1988-09-16",1.3014,1.3014,1.3014,1.3014,2951.0],["1988-09-19",1.3014,1.3415,1.3014,1.3415,4591.0],["1988-09-20",1.3415,1.3415,1.3415,1.3415,0.0],["1988-09-21",1.3415,1.3415,1.3415,1.3415,0.0],["1988-09-22",1.3415,1.3615,1.3014,1.3415,2951.0],["1988-09-23",1.3014,1.3014,1.3014,1.3014,2623.0],["1988-09-26",1.3114,1.3615,1.3114,1.3114,5247.0],["1988-09-27",1.3014,1.3014,1.3014,1.3014,1640.0],["1988-09-28",1.3515,1.3615,1.3515,1.3615,4919.0],["1988-09-29",1.3314,1.3314,1.3314,1.3314,5247.0],["1988-09-30",1.3314,1.3615,1.3014,1.3615,11150.0],["1988-10-03",1.3615,1.3615,1.3615,1.3615,0.0],["1988-10-04",1.3515,1.3515,1.3014,1.3014,31481.0],["1988-10-05",1.3014,1.3014,1.3014,1.3014,328.0],["1988-10-06",1.3014,1.3415,1.3014,1.3014,21316.0],["1988-10-07",1.3314,1.3515,1.3314,1.3314,6559.0],["1988-10-10",1.3615,1.3615,1.3615,1.3615,3607.0],["1988-10-11",1.3615,1.3615,1.3014,1.3615,1968.0],["1988-10-12",1.3615,1.3615,1.3615,1.3615,3279.0],["1988-10-13",1.3615,1.3615,1.3615,1.3615,984.0],["1988-10-14",1.3615,1.3615,1.3615,1.3615,1312.0],["1988-10-17",1.3615,1.3615,1.3615,1.3615,0.0],["1988-10-18",1.3744,1.3744,1.3744,1.3744,4263.0],["1988-10-19",1.3037,1.3037,1.3037,1.3037,656.0],["1988-10-20",1.3744,1.3744,1.3744,1.3744,1312.0],["1988-10-21",1.3138,1.3138,1.3138,1.3138,6887.0],["1988-10-24",1.3138,1.3138,1.3138,1.3138,0.0],["1988-10-25",1.3138,1.3138,1.3138,1.3138,0.0],["1988-10-26",1.3744,1.3744,1.3744,1.3744,656.0],["1988-10-27",1.3744,1.4249,1.3744,1.4249,49518.0],["1988-10-28",1.4249,1.435,1.3744,1.3744,6231.0],["1988-10-31",1.3744,1.4249,1.3744,1.3744,4919.0],["1988-11-01",1.3946,1.3946,1.3946,1.3946,1312.0],["1988-11-02",1.3744,1.3744,1.3744,1.3744,1312.0],["1988-11-03",1.3744,1.3946,1.3744,1.3744,1640.0],["1988-11-04",1.3744,1.3744,1.3744,1.3744,0.0],["1988-11-07",1.3542,1.3542,1.3542,1.3542,984.0],["1988-11-08",1.4148,1.4148,1.4148,1.4148,656.0],["1988-11-09",1.4148,1.4148,1.4148,1.4148,0.0],["1988-11-10",1.3542,1.3542,1.3542,1.3542,1312.0],["1988-11-11",1.3542,1.3542,1.3542,1.3542,0.0],["1988-11-14",1.3542,1.3946,1.3542,1.3946,8198.0],["1988-11-15",1.435,1.435,1.435,1.435,3279.0],["1988-11-16",1.3946,1.3946,1.3946,1.3946,328.0],["1988-11-17",1.3946,1.3946,1.3542,1.3542,1968.0],["1988-11-18",1.435,1.435,1.435,1.435,2296.0],["1988-11-21",1.435,1.435,1.3542,1.3542,56076.0],["1988-11-22",1.3542,1.3542,1.3542,1.3542,328.0],["1988-11-23",1.435,1.435,1.435,1.435,1968.0],["1988-11-25",1.435,1.435,1.435,1.435,0.0],["1988-11-28",1.435,1.435,1.435,1.435,0.0],["1988-11-29",1.435,1.435,1.435,1.435,328.0],["1988-11-30",1.435,1.435,1.435,1.435,1968.0],["1988-12-01",1.435,1.435,1.4148,1.435,10822.0],["1988-12-02",1.435,1.435,1.3542,1.435,3607.0],["1988-12-05",1.435,1.435,1.435,1.435,656.0],["1988-12-06",1.435,1.435,1.435,1.435,0.0],["1988-12-07",1.435,1.435,1.3542,1.435,2296.0],["1988-12-08",1.4249,1.4249,1.3744,1.4249,7542.0],["1988-12-09",1.4249,1.4249,1.4249,1.4249,0.0],["1988-12-12",1.4148,1.4148,1.4148,1.4148,328.0],["1988-12-13",1.4148,1.435,1.3946,1.3946,4919.0],["1988-12-14",1.3946,1.3946,1.3946,1.3946,0.0],["1988-12-15",1.435,1.435,1.435,1.435,656.0],["1988-12-16",1.4148,1.4148,1.3744,1.3744,2951.0],["1988-12-19",1.3744,1.3744,1.3744,1.3744,0.0],["1988-12-20",1.3542,1.3542,1.3542,1.3542,1968.0],["1988-12-21",1.3542,1.3542,1.3542,1.3542,0.0],["1988-12-22",1.4148,1.4148,1.4148,1.4148,1640.0],["1988-12-23",1.435,1.435,1.435,1.435,656.0],["1988-12-27",1.4249,1.4249,1.4249,1.4249,5247.0],["1988-12-28",1.3946,1.3946,1.3946,1.3946,4919.0],["1988-12-29",1.3744,1.3744,1.3744,1.3744,984.0],["1988-12-30",1.3744,1.3744,1.3744,1.3744,984.0],["1989-01-03",1.3744,1.3744,1.3744,1.3744,0.0],["1989-01-04",1.3744,1.3744,1.3744,1.3744,0.0],["1989-01-05",1.3946,1.3946,1.3946,1.3946,1640.0],["1989-01-06",1.3946,1.3946,1.3946,1.3946,4263.0],["1989-01-09",1.3744,1.3744,1.3744,1.3744,6559.0],["1989-01-10",1.435,1.435,1.435,1.435,2296.0],["1989-01-11",1.435,1.435,1.435,1.435,0.0],["1989-01-12",1.3744,1.3744,1.3744,1.3744,16397.0],["1989-01-13",1.3946,1.3946,1.3946,1.3946,1312.0],["1989-01-16",1.3946,1.3946,1.3946,1.3946,0.0],["1989-01-17",1.4148,1.4148,1.4148,1.4148,3279.0],["1989-01-18",1.3871,1.3871,1.3871,1.3871,4919.0],["1989-01-19",1.3871,1.3871,1.3871,1.3871,0.0],["1989-01-20",1.3871,1.3871,1.3871,1.3871,0.0],["1989-01-23",1.3871,1.4483,1.3871,1.3871,2296.0],["1989-01-24",1.4075,1.4687,1.4075,1.4075,12133.0],["1989-01-25",1.4075,1.4075,1.4075,1.4075,16397.0],["1989-01-26",1.4687,1.4687,1.4687,1.4687,984.0],["1989-01-27",1.4075,1.4075,1.4075,1.4075,984.0],["1989-01-30",1.4075,1.4687,1.4075,1.4075,14757.0],["1989-01-31",1.4075,1.4075,1.4075,1.4075,0.0],["1989-02-01",1.3769,1.3769,1.3463,1.3667,16725.0],["1989-02-02",1.3667,1.3667,1.3667,1.3667,0.0],["1989-02-03",1.3667,1.3667,1.3667,1.3667,0.0],["1989-02-06",1.4075,1.4075,1.4075,1.4075,1640.0],["1989-02-07",1.4075,1.4075,1.3667,1.3667,984.0],["1989-02-08",1.3667,1.3667,1.3667,1.3667,0.0],["1989-02-09",1.3463,1.3463,1.3259,1.3259,2951.0],["1989-02-10",1.3565,1.4075,1.3565,1.4075,3279.0],["1989-02-13",1.4075,1.4075,1.4075,1.4075,0.0],["1989-02-14",1.4075,1.4075,1.3667,1.3769,209876.0],["1989-02-15",1.3769,1.3769,1.3769,1.3769,0.0],["1989-02-16",1.4075,1.4075,1.4075,1.4075,328.0],["1989-02-17",1.4075,1.4075,1.3259,1.3259,20004.0],["1989-02-21",1.3259,1.3871,1.3259,1.3259,5903.0],["1989-02-22",1.4075,1.4075,1.4075,1.4075,5903.0],["1989-02-23",1.4075,1.4075,1.4075,1.4075,0.0],["1989-02-24",1.4075,1.4075,1.4075,1.4075,0.0],["1989-02-27",1.3871,1.3871,1.3871,1.3871,328.0],["1989-02-28",1.3871,1.3871,1.3871,1.3871,0.0],["1989-03-01",1.3667,1.3667,1.3259,1.3259,7214.0],["1989-03-02",1.3667,1.3667,1.3667,1.3667,2623.0],["1989-03-03",1.3259,1.3259,1.3259,1.3259,984.0],["1989-03-06",1.3259,1.4075,1.3259,1.4075,2951.0],["1989-03-07",1.4075,1.4075,1.3259,1.4075,5903.0],["1989-03-08",1.4075,1.4075,1.3259,1.3259,9510.0],["1989-03-09",1.3259,1.4075,1.3259,1.3463,4591.0],["1989-03-10",1.3463,1.3463,1.3463,1.3463,0.0],["1989-03-13",1.3463,1.4075,1.3259,1.3259,13117.0],["1989-03-14",1.4075,1.4075,1.4075,1.4075,328.0],["1989-03-15",1.4075,1.4075,1.3259,1.3565,26235.0],["1989-03-16",1.3565,1.3871,1.3259,1.3871,21316.0],["1989-03-17",1.3871,1.3871,1.3871,1.3871,656.0],["1989-03-20",1.3871,1.3871,1.3259,1.3463,36072.0],["1989-03-21",1.3463,1.3463,1.3463,1.3463,0.0],["1989-03-22",1.3259,1.3259,1.3259,1.3259,18364.0],["1989-03-23",1.3259,1.3871,1.3259,1.3259,4919.0],["1989-03-27",1.3259,1.3259,1.3259,1.3259,3935.0],["1989-03-28",1.3259,1.3259,1.3259,1.3259,0.0],["1989-03-29",1.3667,1.3667,1.3667,1.3667,1640.0],["1989-03-30",1.3667,1.3871,1.3463,1.3463,7870.0],["1989-03-31",1.3463,1.3871,1.3259,1.3259,19676.0],["1989-04-03",1.3259,1.3259,1.3259,1.3259,328.0],["1989-04-04",1.3259,1.3259,1.3259,1.3259,0.0],["1989-04-05",1.3259,1.3259,1.3259,1.3259,656.0],["1989-04-06",1.3259,1.3259,1.3259,1.3259,328.0],["1989-04-07",1.3871,1.3871,1.3871,1.3871,328.0],["1989-04-10",1.3259,1.3259,1.3259,1.3259,984.0],["1989-04-11",1.3259,1.3871,1.3259,1.3871,6231.0],["1989-04-12",1.3667,1.3667,1.3463,1.3667,13117.0],["1989-04-13",1.3259,1.3259,1.3259,1.3259,3607.0],["1989-04-14",1.3871,1.3871,1.3871,1.3871,328.0],["1989-04-17",1.3871,1.3871,1.3361,1.3361,1968.0],["1989-04-18",1.339,1.339,1.339,1.339,984.0],["1989-04-19",1.339,1.339,1.339,1.339,0.0],["1989-04-20",1.3493,1.4008,1.3493,1.4008,11806.0],["1989-04-21",1.4008,1.4008,1.339,1.4008,1968.0],["1989-04-24",1.4008,1.4008,1.4008,1.4008,0.0],["1989-04-25",1.4008,1.4008,1.4008,1.4008,2623.0],["1989-04-26",1.3802,1.3802,1.339,1.3802,8854.0],["1989-04-27",1.3802,1.4008,1.339,1.3802,13445.0],["1989-04-28",1.3802,1.3802,1.3802,1.3802,0.0],["1989-05-01",1.3802,1.3802,1.3802,1.3802,0.0],["1989-05-02",1.3802,1.4214,1.339,1.4214,9838.0],["1989-05-03",1.4214,1.4214,1.4214,1.4214,656.0],["1989-05-04",1.4214,1.4214,1.339,1.3596,3607.0],["1989-05-05",1.3596,1.3596,1.3596,1.3596,0.0],["1989-05-08",1.3596,1.3596,1.3596,1.3596,0.0],["1989-05-09",1.3596,1.4214,1.339,1.4214,1640.0],["1989-05-10",1.4214,1.4214,1.4214,1.4214,0.0],["1989-05-11",1.4214,1.4214,1.339,1.339,9510.0],["1989-05-12",1.4008,1.4008,1.4008,1.4008,3279.0],["1989-05-15",1.4008,1.4008,1.4008,1.4008,0.0],["1989-05-16",1.4111,1.4214,1.4111,1.4111,1968.0],["1989-05-17",1.339,1.339,1.339,1.339,1312.0],["1989-05-18",1.4214,1.4214,1.4214,1.4214,2623.0],["1989-05-19",1.4214,1.4214,1.339,1.339,6887.0],["1989-05-22",1.339,1.4214,1.339,1.4214,7214.0],["1989-05-23",1.4214,1.4214,1.4214,1.4214,0.0],["1989-05-24",1.4214,1.4214,1.4214,1.4214,0.0],["1989-05-25",1.3802,1.3802,1.3596,1.3596,8198.0],["1989-05-26",1.4214,1.4214,1.4214,1.4214,6559.0],["1989-05-30",1.4214,1.4214,1.3596,1.4214,4263.0],["1989-05-31",1.4214,1.4214,1.4214,1.4214,0.0],["1989-06-01",1.4214,1.4214,1.4214,1.4214,0.0],["1989-06-02",1.4214,1.4214,1.4214,1.4214,0.0],["1989-06-05",1.4214,1.4214,1.3596,1.4214,4591.0],["1989-06-06",1.4214,1.442,1.3802,1.442,15085.0],["1989-06-07",1.4214,1.4214,1.3802,1.3802,22955.0],["1989-06-08",1.3905,1.4111,1.3905,1.3905,4919.0],["1989-06-09",1.442,1.442,1.442,1.442,1968.0],["1989-06-12",1.3802,1.3802,1.3802,1.3802,2623.0],["1989-06-13",1.442,1.442,1.442,1.442,3279.0],["1989-06-14",1.442,1.442,1.442,1.442,0.0],["1989-06-15",1.442,1.442,1.442,1.442,0.0],["1989-06-16",1.442,1.442,1.442,1.442,0.0],["1989-06-19",1.442,1.442,1.3802,1.442,2951.0],["1989-06-20",1.442,1.442,1.442,1.442,0.0],["1989-06-21",1.3802,1.3802,1.3802,1.3802,328.0],["1989-06-22",1.442,1.442,1.442,1.442,3607.0],["1989-06-23",1.442,1.442,1.442,1.442,0.0],["1989-06-26",1.4214,1.4214,1.3802,1.3802,17380.0],["1989-06-27",1.442,1.442,1.442,1.442,5903.0],["1989-06-28",1.442,1.442,1.3802,1.442,3279.0],["1989-06-29",1.4214,1.4214,1.3905,1.4008,14757.0],["1989-06-30",1.4008,1.442,1.3802,1.4214,4919.0],["1989-07-03",1.4214,1.4214,1.4214,1.4214,0.0],["1989-07-05",1.3802,1.3802,1.3802,1.3802,328.0],["1989-07-06",1.3802,1.3802,1.3802,1.3802,0.0],["1989-07-07",1.3802,1.442,1.3802,1.442,4919.0],["1989-07-10",1.442,1.442,1.442,1.442,0.0],["1989-07-11",1.442,1.442,1.442,1.442,5247.0],["1989-07-12",1.442,1.442,1.3802,1.4317,20988.0],["1989-07-13",1.4317,1.4626,1.4008,1.4008,16397.0],["1989-07-14",1.4008,1.4214,1.4008,1.4214,14429.0],["1989-07-17",1.4523,1.4626,1.4523,1.4626,1640.0],["1989-07-18",1.4759,1.4759,1.4759,1.4759,0.0],["1989-07-19",1.4759,1.4759,1.4759,1.4759,0.0],["1989-07-20",1.4759,1.4967,1.4135,1.4967,19020.0],["1989-07-21",1.4967,1.4967,1.4343,1.4343,3279.0],["1989-07-24",1.4343,1.4343,1.4343,1.4343,1968.0],["1989-07-25",1.4343,1.4967,1.4343,1.4343,10822.0],["1989-07-26",1.4551,1.5382,1.4551,1.4967,10166.0],["1989-07-27",1.4967,1.5382,1.4551,1.5382,17708.0],["1989-07-28",1.4759,1.4759,1.4759,1.4759,656.0],["1989-07-31",1.4759,1.5071,1.4759,1.5071,1312.0],["1989-08-01",1.5071,1.559,1.5071,1.5486,16069.0],["1989-08-02",1.5175,1.5175,1.5175,1.5175,3279.0],["1989-08-03",1.5175,1.5175,1.5175,1.5175,3935.0],["1989-08-04",1.5175,1.5382,1.4759,1.5382,7542.0],["1989-08-07",1.5382,1.5382,1.5382,1.5382,0.0],["1989-08-08",1.5382,1.559,1.4759,1.5382,12461.0],["1989-08-09",1.5382,1.5382,1.5382,1.5382,0.0],["1989-08-10",1.5382,1.5382,1.5382,1.5382,0.0],["1989-08-11",1.5382,1.5382,1.5382,1.5382,0.0],["1989-08-14",1.559,1.559,1.559,1.559,328.0],["1989-08-15",1.559,1.559,1.559,1.559,1640.0],["1989-08-16",1.4967,1.4967,1.4759,1.4759,1312.0],["1989-08-17",1.4759,1.5382,1.4759,1.5382,3279.0],["1989-08-18",1.5382,1.559,1.4759,1.559,2296.0],["1989-08-21",1.4759,1.4759,1.4759,1.4759,1312.0],["1989-08-22",1.4759,1.559,1.4759,1.4759,9182.0],["1989-08-23",1.4759,1.4759,1.4759,1.4759,656.0],["1989-08-24",1.4759,1.559,1.4759,1.4759,7214.0],["1989-08-25",1.4759,1.559,1.4759,1.559,1640.0],["1989-08-28",1.4759,1.4759,1.4759,1.4759,1640.0],["1989-08-29",1.4759,1.4759,1.4759,1.4759,984.0],["1989-08-30",1.4759,1.559,1.4759,1.559,656.0],["1989-08-31",1.559,1.559,1.4759,1.4759,14757.0],["1989-09-01",1.559,1.559,1.559,1.559,328.0],["1989-09-05",1.559,1.559,1.559,1.559,0.0],["1989-09-06",1.559,1.559,1.559,1.559,328.0],["1989-09-07",1.559,1.559,1.559,1.559,328.0],["1989-09-08",1.4759,1.4759,1.4759,1.4759,1312.0],["1989-09-11",1.4759,1.4759,1.4759,1.4759,656.0],["1989-09-12",1.5486,1.5486,1.5486,1.5486,1640.0],["1989-09-13",1.5486,1.5486,1.5486,1.5486,0.0],["1989-09-14",1.4759,1.4759,1.4759,1.4759,5247.0],["1989-09-15",1.4759,1.5382,1.4759,1.5382,1968.0],["1989-09-18",1.5382,1.5382,1.5382,1.5382,2296.0],["1989-09-19",1.5175,1.5175,1.4759,1.5175,2296.0],["1989-09-20",1.5175,1.5175,1.5175,1.5175,656.0],["1989-09-21",1.5175,1.5175,1.5175,1.5175,0.0],["1989-09-22",1.5175,1.5175,1.5175,1.5175,0.0],["1989-09-25",1.4759,1.4759,1.4759,1.4759,984.0],["1989-09-26",1.4759,1.4759,1.4759,1.4759,328.0],["1989-09-27",1.4759,1.4759,1.4759,1.4759,0.0],["1989-09-28",1.4759,1.5071,1.4759,1.4759,13445.0],["1989-09-29",1.5382,1.5382,1.5382,1.5382,984.0],["1989-10-02",1.5382,1.5382,1.5382,1.5382,656.0],["1989-10-03",1.5382,1.5382,1.5382,1.5382,328.0],["1989-10-04",1.5382,1.5382,1.4759,1.5382,3935.0],["1989-10-05",1.5382,1.5382,1.5382,1.5382,0.0],["1989-10-06",1.4759,1.4759,1.4759,1.4759,1312.0],["1989-10-09",1.4759,1.5382,1.4759,1.4759,2296.0],["1989-10-10",1.4759,1.4759,1.4759,1.4759,0.0],["1989-10-11",1.4759,1.4759,1.4759,1.4759,0.0],["1989-10-12",1.4759,1.5175,1.4759,1.4759,16725.0],["1989-10-13",1.4759,1.4759,1.4759,1.4759,0.0],["1989-10-16",1.4759,1.4967,1.4551,1.4655,7214.0],["1989-10-17",1.4655,1.4967,1.4655,1.4967,2623.0],["1989-10-18",1.5101,1.5101,1.4472,1.4891,35417.0],["1989-10-19",1.4472,1.4472,1.4472,1.4472,1640.0],["1989-10-20",1.4891,1.4891,1.4891,1.4891,656.0],["1989-10-23",1.4891,1.4891,1.4472,1.4472,8198.0],["1989-10-24",1.4472,1.4472,1.4472,1.4472,0.0],["1989-10-25",1.4472,1.4891,1.4472,1.4472,8854.0],["1989-10-26",1.4472,1.5101,1.4472,1.4891,16397.0],["1989-10-27",1.4472,1.4472,1.4472,1.4472,4263.0],["1989-10-30",1.4472,1.4472,1.4472,1.4472,0.0],["1989-10-31",1.5311,1.5311,1.5311,1.5311,656.0],["1989-11-01",1.5311,1.5311,1.4472,1.5311,4591.0],["1989-11-02",1.4472,1.4472,1.4472,1.4472,2623.0],["1989-11-03",1.4681,1.5311,1.4681,1.4681,9510.0],["1989-11-06",1.4681,1.4681,1.4681,1.4681,0.0],["1989-11-07",1.5206,1.5206,1.5206,1.5206,1640.0],["1989-11-08",1.5206,1.5311,1.4891,1.4891,984.0],["1989-11-09",1.4891,1.4891,1.4891,1.4891,0.0],["1989-11-10",1.4891,1.4891,1.4891,1.4891,0.0],["1989-11-13",1.4891,1.4891,1.4891,1.4891,0.0],["1989-11-14",1.4472,1.4472,1.4472,1.4472,328.0],["1989-11-15",1.4472,1.5206,1.4472,1.4472,3607.0],["1989-11-16",1.4472,1.4472,1.4472,1.4472,0.0],["1989-11-17",1.4472,1.4472,1.4472,1.4472,3279.0],["1989-11-20",1.4681,1.5311,1.4681,1.4681,2623.0],["1989-11-21",1.4681,1.4681,1.4681,1.4681,0.0],["1989-11-22",1.5101,1.5101,1.5101,1.5101,984.0],["1989-11-24",1.4472,1.4472,1.4472,1.4472,6887.0],["1989-11-27",1.4472,1.4472,1.4472,1.4472,0.0],["1989-11-28",1.5206,1.5206,1.5206,1.5206,984.0],["1989-11-29",1.4786,1.4786,1.4786,1.4786,656.0],["1989-11-30",1.4786,1.5101,1.4472,1.4577,11150.0],["1989-12-01",1.5311,1.5311,1.5311,1.5311,328.0],["1989-12-04",1.4472,1.4472,1.4472,1.4472,328.0],["1989-12-05",1.4891,1.5311,1.4891,1.4891,1968.0],["1989-12-06",1.4786,1.4786,1.4786,1.4786,1640.0],["1989-12-07",1.4786,1.5101,1.4472,1.4472,4263.0],["1989-12-08",1.4891,1.5101,1.4891,1.5101,7542.0],["1989-12-11",1.5101,1.5101,1.4472,1.5101,984.0],["1989-12-12",1.4472,1.4472,1.4472,1.4472,1968.0],["1989-12-13",1.4472,1.4891,1.4472,1.4891,2296.0],["1989-12-14",1.4891,1.4891,1.4262,1.4262,4591.0],["1989-12-15",1.4262,1.4891,1.4262,1.4891,13117.0],["1989-12-18",1.4681,1.4681,1.4262,1.4681,3607.0],["1989-12-19",1.4681,1.4681,1.4681,1.4681,0.0],["1989-12-20",1.4367,1.4367,1.4367,1.4367,1640.0],["1989-12-21",1.4367,1.4367,1.4367,1.4367,0.0],["1989-12-22",1.4367,1.4681,1.4052,1.4052,984.0],["1989-12-26",1.4052,1.4052,1.4052,1.4052,0.0],["1989-12-27",1.4262,1.4472,1.4262,1.4472,1968.0],["1989-12-28",1.4367,1.4367,1.4052,1.4262,1968.0],["1989-12-29",1.4262,1.4472,1.4052,1.4472,24267.0],["1990-01-02",1.4472,1.4472,1.4472,1.4472,0.0],["1990-01-03",1.4472,1.4472,1.4472,1.4472,0.0],["1990-01-04",1.4681,1.4681,1.4681,1.4681,328.0],["1990-01-05",1.4681,1.4681,1.4681,1.4681,0.0],["1990-01-08",1.4577,1.4577,1.4577,1.4577,656.0],["1990-01-09",1.4577,1.4681,1.4052,1.4262,4263.0],["1990-01-10",1.4052,1.4052,1.4052,1.4052,984.0],["1990-01-11",1.4472,1.4472,1.4472,1.4472,984.0],["1990-01-12",1.4262,1.4262,1.3843,1.4262,9510.0],["1990-01-15",1.4262,1.4262,1.4052,1.4262,13117.0],["1990-01-16",1.4262,1.4262,1.3633,1.4157,62963.0],["1990-01-17",1.4157,1.4157,1.4157,1.4157,0.0],["1990-01-18",1.4301,1.4301,1.4301,1.4301,0.0],["1990-01-19",1.4301,1.4301,1.4301,1.4301,0.0],["1990-01-22",1.4195,1.4195,1.3983,1.4195,26890.0],["1990-01-23",1.4195,1.4619,1.3983,1.4619,3935.0],["1990-01-24",1.4195,1.4195,1.3983,1.4195,14101.0],["1990-01-25",1.3983,1.3983,1.356,1.356,7542.0],["1990-01-26",1.356,1.4301,1.356,1.4301,18692.0],["1990-01-29",1.356,1.356,1.356,1.356,328.0],["1990-01-30",1.356,1.356,1.356,1.356,0.0],["1990-01-31",1.356,1.4407,1.356,1.356,13445.0],["1990-02-01",1.356,1.356,1.356,1.356,3279.0],["1990-02-02",1.3772,1.4407,1.3772,1.4301,36072.0],["1990-02-05",1.4301,1.4301,1.356,1.4301,8854.0],["1990-02-06",1.4407,1.4407,1.4407,1.4407,656.0],["1990-02-07",1.4407,1.4407,1.4407,1.4407,328.0],["1990-02-08",1.4195,1.4195,1.356,1.4195,4919.0],["1990-02-09",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-12",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-13",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-14",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-15",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-16",1.4195,1.4195,1.4195,1.4195,0.0],["1990-02-20",1.3666,1.3666,1.3666,1.3666,3935.0],["1990-02-21",1.3877,1.3877,1.3877,1.3877,3279.0],["1990-02-22",1.3877,1.4407,1.3666,1.3877,9510.0],["1990-02-23",1.4407,1.4407,1.4407,1.4407,328.0],["1990-02-26",1.4407,1.4407,1.4407,1.4407,0.0],["1990-02-27",1.4407,1.4407,1.4407,1.4407,0.0],["1990-02-28",1.4301,1.4301,1.4301,1.4301,656.0],["1990-03-01",1.4407,1.4407,1.4407,1.4407,7542.0],["1990-03-02",1.4407,1.4407,1.4089,1.4089,3935.0],["1990-03-05",1.4089,1.4407,1.3772,1.3772,2296.0],["1990-03-06",1.3772,1.3772,1.3772,1.3772,5247.0],["1990-03-07",1.3772,1.3772,1.3772,1.3772,1640.0],["1990-03-08",1.3772,1.4407,1.3772,1.3772,656.0],["1990-03-09",1.3772,1.4407,1.3772,1.4407,14429.0],["1990-03-12",1.4407,1.4407,1.4407,1.4407,328.0],["1990-03-13",1.3772,1.3772,1.3772,1.3772,1640.0],["1990-03-14",1.3772,1.4195,1.356,1.4195,26562.0],["1990-03-15",1.356,1.356,1.356,1.356,6887.0],["1990-03-16",1.356,1.3983,1.3348,1.356,28858.0],["1990-03-19",1.356,1.356,1.356,1.356,0.0],["1990-03-20",1.356,1.356,1.3136,1.3454,9510.0],["1990-03-21",1.3454,1.3983,1.3136,1.3136,2296.0],["1990-03-22",1.3242,1.356,1.3242,1.3454,6887.0],["1990-03-23",1.3454,1.3454,1.3454,1.3454,6559.0],["1990-03-26",1.3348,1.356,1.3136,1.356,3607.0],["1990-03-27",1.2924,1.356,1.2924,1.356,2296.0],["1990-03-28",1.356,1.356,1.356,1.356,0.0],["1990-03-29",1.2924,1.3348,1.2924,1.2924,12461.0],["1990-03-30",1.3242,1.3242,1.2924,1.2924,7870.0],["1990-04-02",1.2924,1.3454,1.2924,1.3454,37712.0],["1990-04-03",1.2924,1.3454,1.2712,1.3242,16069.0],["1990-04-04",1.356,1.356,1.356,1.356,1640.0],["1990-04-05",1.2712,1.2712,1.2712,1.2712,1640.0],["1990-04-06",1.2712,1.2712,1.2712,1.2712,8198.0],["1990-04-09",1.3242,1.3348,1.3242,1.3348,2296.0],["1990-04-10",1.2712,1.303,1.2712,1.303,13117.0],["1990-04-11",1.3136,1.3136,1.3136,1.3136,1640.0],["1990-04-12",1.303,1.303,1.303,1.303,1640.0],["1990-04-16",1.3136,1.3136,1.3136,1.3136,1968.0],["1990-04-17",1.3282,1.3282,1.3282,1.3282,0.0],["1990-04-18",1.3282,1.3282,1.3282,1.3282,328.0],["1990-04-19",1.2853,1.3282,1.2853,1.3282,2623.0],["1990-04-20",1.3174,1.3174,1.3174,1.3174,1640.0],["1990-04-23",1.3174,1.3174,1.3174,1.3174,0.0],["1990-04-24",1.3174,1.3174,1.2853,1.2853,14429.0],["1990-04-25",1.2853,1.2853,1.2853,1.2853,3279.0],["1990-04-26",1.3174,1.3174,1.2853,1.2853,15413.0],["1990-04-27",1.296,1.3174,1.296,1.3174,21971.0],["1990-04-30",1.2639,1.2639,1.2639,1.2639,1640.0],["1990-05-01",1.2639,1.2639,1.2639,1.2639,0.0],["1990-05-02",1.2425,1.2425,1.2425,1.2425,1640.0],["1990-05-03",1.2103,1.2103,1.2103,1.2103,984.0],["1990-05-04",1.1996,1.1996,1.1996,1.1996,1640.0],["1990-05-07",1.2425,1.2425,1.2425,1.2425,1640.0],["1990-05-08",1.1782,1.2103,1.1782,1.2103,5903.0],["1990-05-09",1.2425,1.2425,1.2425,1.2425,1640.0],["1990-05-10",1.1782,1.1782,1.1782,1.1782,6887.0],["1990-05-11",1.1568,1.2425,1.1568,1.2211,5575.0],["1990-05-14",1.2211,1.2211,1.2211,1.2211,0.0],["1990-05-15",1.2103,1.2103,1.1568,1.1568,11478.0],["1990-05-16",1.1568,1.1568,1.1568,1.1568,0.0],["1990-05-17",1.1568,1.1568,1.1568,1.1568,0.0],["1990-05-18",1.2318,1.2318,1.2318,1.2318,1640.0],["1990-05-21",1.2425,1.2425,1.2425,1.2425,1312.0],["1990-05-22",1.2425,1.2425,1.2425,1.2425,0.0],["1990-05-23",1.2425,1.2425,1.2425,1.2425,0.0],["1990-05-24",1.2425,1.2425,1.2425,1.2425,0.0],["1990-05-25",1.2425,1.2425,1.2425,1.2425,0.0],["1990-05-29",1.1568,1.1568,1.1568,1.1568,1312.0],["1990-05-30",1.1568,1.1568,1.1568,1.1568,0.0],["1990-05-31",1.1782,1.2211,1.1782,1.2211,12133.0],["1990-06-01",1.2425,1.2425,1.1568,1.2425,12461.0],["1990-06-04",1.2425,1.2425,1.2425,1.2425,0.0],["1990-06-05",1.1782,1.2318,1.1782,1.1782,4263.0],["1990-06-06",1.1782,1.1782,1.1782,1.1782,328.0],["1990-06-07",1.1782,1.1782,1.1782,1.1782,0.0],["1990-06-08",1.1782,1.1782,1.1782,1.1782,0.0],["1990-06-11",1.1782,1.1782,1.1782,1.1782,0.0],["1990-06-12",1.2211,1.2211,1.2211,1.2211,6559.0],["1990-06-13",1.2211,1.2211,1.2211,1.2211,0.0],["1990-06-14",1.2211,1.2211,1.2211,1.2211,656.0],["1990-06-15",1.1782,1.1782,1.1782,1.1782,3607.0],["1990-06-18",1.1782,1.2425,1.1782,1.2425,2951.0],["1990-06-19",1.1782,1.1889,1.1782,1.1889,9838.0],["1990-06-20",1.1889,1.1889,1.1889,1.1889,0.0],["1990-06-21",1.1782,1.1889,1.1782,1.1782,15085.0],["1990-06-22",1.1782,1.1782,1.1782,1.1782,984.0],["1990-06-25",1.1782,1.1782,1.1782,1.1782,656.0],["1990-06-26",1.1889,1.1889,1.1782,1.1782,6559.0],["1990-06-27",1.2318,1.2318,1.1782,1.2211,21316.0],["1990-06-28",1.1996,1.2318,1.1782,1.1782,22299.0],["1990-06-29",1.1782,1.1782,1.1782,1.1782,0.0],["1990-07-02",1.1782,1.1996,1.1568,1.1568,11150.0],["1990-07-03",1.1889,1.1889,1.1889,1.1889,3279.0],["1990-07-05",1.1461,1.1461,1.1461,1.1461,3935.0],["1990-07-06",1.1461,1.1461,1.1461,1.1461,1312.0],["1990-07-09",1.1461,1.1889,1.1139,1.1354,27218.0],["1990-07-10",1.1889,1.1889,1.1139,1.1139,40664.0],["1990-07-11",1.1568,1.1782,1.1139,1.1139,4591.0],["1990-07-12",1.1247,1.1247,1.1247,1.1247,3279.0],["1990-07-13",1.1139,1.1139,1.1139,1.1139,656.0],["1990-07-16",1.1782,1.1782,1.1782,1.1782,3607.0],["1990-07-17",1.1782,1.1782,1.1782,1.1782,2951.0],["1990-07-18",1.1354,1.1782,1.1139,1.1139,8854.0],["1990-07-19",1.1354,1.1354,1.1247,1.1247,13117.0],["1990-07-20",1.0925,1.1354,1.0925,1.1354,11806.0],["1990-07-23",1.1354,1.1354,1.1354,1.1354,1968.0],["1990-07-24",1.0925,1.0925,1.0925,1.0925,1640.0],["1990-07-25",1.0925,1.1139,1.0925,1.0925,4263.0],["1990-07-26",1.0864,1.1299,1.0864,1.0864,5247.0],["1990-07-27",1.0864,1.0973,1.0647,1.0647,51485.0],["1990-07-30",1.0864,1.0864,1.0864,1.0864,3279.0],["1990-07-31",1.0864,1.0864,1.0864,1.0864,656.0],["1990-08-01",1.0864,1.0864,1.0864,1.0864,5247.0],["1990-08-02",1.0973,1.0973,1.0864,1.0864,41647.0],["1990-08-03",1.0973,1.0973,1.0864,1.0864,14101.0],["1990-08-06",1.0864,1.1299,1.0647,1.1299,3935.0],["1990-08-07",1.1299,1.1299,1.0647,1.0973,17380.0],["1990-08-08",1.119,1.119,1.0647,1.0647,45255.0],["1990-08-09",1.0647,1.0647,1.0647,1.0647,1968.0],["1990-08-10",1.1299,1.1299,1.043,1.043,6559.0],["1990-08-13",1.1082,1.1082,1.0212,1.0212,7870.0],["1990-08-14",1.0538,1.1082,1.0212,1.0212,25907.0],["1990-08-15",1.0321,1.043,1.0321,1.043,9838.0],["1990-08-16",0.9995,1.0647,0.9995,0.9995,10822.0],["1990-08-17",0.9995,0.9995,0.9995,0.9995,0.0],["1990-08-20",1.0212,1.0212,0.9995,1.0212,20332.0],["1990-08-21",1.043,1.043,0.9995,0.9995,3279.0],["1990-08-22",1.0647,1.0647,1.0647,1.0647,328.0],["1990-08-23",0.9995,1.043,0.9995,0.9995,29842.0],["1990-08-24",1.043,1.043,1.043,1.043,984.0],["1990-08-27",1.0104,1.043,0.9995,1.043,10494.0],["1990-08-28",0.9995,0.9995,0.9995,0.9995,1640.0],["1990-08-29",0.9995,0.9995,0.9995,0.9995,5247.0],["1990-08-30",0.9995,1.0212,0.9995,0.9995,37056.0],["1990-08-31",0.9995,0.9995,0.9778,0.9778,5247.0],["1990-09-04",1.0104,1.0104,0.9778,0.9778,7214.0],["1990-09-05",0.9561,0.9561,0.9561,0.9561,2296.0],["1990-09-06",0.9561,0.9561,0.8909,0.9561,31481.0],["1990-09-07",0.9452,0.9778,0.9126,0.9561,33449.0],["1990-09-10",0.9343,0.9343,0.9126,0.9126,6231.0],["1990-09-11",0.9343,0.9561,0.9126,0.9561,32793.0],["1990-09-12",0.9561,0.9561,0.9343,0.9343,32793.0],["1990-09-13",0.9561,0.9561,0.9561,0.9561,6559.0],["1990-09-14",0.9561,0.9561,0.9561,0.9561,10822.0],["1990-09-17",0.9452,0.9778,0.9343,0.9561,19348.0],["1990-09-18",0.9343,0.9561,0.9343,0.9561,14757.0],["1990-09-19",0.9561,0.9561,0.9561,0.9561,984.0],["1990-09-20",0.9343,0.9561,0.9343,0.9561,7870.0],["1990-09-21",0.9343,0.9561,0.9343,0.9561,11478.0],["1990-09-24",0.9561,0.9561,0.9343,0.9561,18036.0],["1990-09-25",0.9343,0.9561,0.9343,0.9343,9510.0],["1990-09-26",0.9343,0.9343,0.9343,0.9343,2951.0],["1990-09-27",0.9126,0.9343,0.9126,0.9343,15413.0],["1990-09-28",0.9126,0.9126,0.9126,0.9126,7542.0],["1990-10-01",0.9126,0.9126,0.9126,0.9126,0.0],["1990-10-02",0.9561,0.9561,0.8909,0.9343,10166.0],["1990-10-03",0.9126,0.9343,0.8909,0.8909,3607.0],["1990-10-04",0.8909,0.9017,0.8691,0.88,23611.0],["1990-10-05",0.9126,0.9126,0.8691,0.8691,16725.0],["1990-10-08",0.8691,0.8691,0.8691,0.8691,0.0],["1990-10-09",0.8909,0.8909,0.8474,0.8691,22299.0],["1990-10-10",0.8474,0.8909,0.8474,0.88,19676.0],["1990-10-11",0.8474,0.88,0.8474,0.88,1312.0],["1990-10-12",0.8909,0.8909,0.8691,0.8691,8198.0],["1990-10-15",0.8691,0.8691,0.8691,0.8691,0.0],["1990-10-16",0.8691,0.88,0.8691,0.8691,2951.0],["1990-10-17",0.8474,0.8474,0.8474,0.8474,1640.0],["1990-10-18",0.8909,0.8909,0.8474,0.8474,3935.0],["1990-10-19",0.8909,0.8909,0.8474,0.8909,5575.0],["1990-10-22",0.8909,0.8909,0.88,0.88,5575.0],["1990-10-23",0.8909,0.8909,0.8909,0.8909,7214.0],["1990-10-24",0.8691,0.9126,0.8691,0.8909,14757.0],["1990-10-25",0.8691,0.8909,0.8691,0.8909,8526.0],["1990-10-26",0.9126,0.9126,0.9126,0.9126,6559.0],["1990-10-29",0.8691,0.9126,0.8691,0.88,8198.0],["1990-10-30",0.8691,0.8691,0.8691,0.8691,25251.0],["1990-10-31",0.8691,0.8691,0.8691,0.8691,5247.0],["1990-11-01",0.8961,0.9072,0.8851,0.8851,37056.0],["1990-11-02",0.863,0.8851,0.8408,0.8519,34761.0],["1990-11-05",0.9072,0.9072,0.9072,0.9072,1640.0],["1990-11-06",0.8408,0.8851,0.8408,0.874,37384.0],["1990-11-07",0.8408,0.8408,0.8408,0.8408,5247.0],["1990-11-08",0.8408,0.8408,0.8408,0.8408,0.0],["1990-11-09",0.863,0.863,0.8408,0.863,65586.0],["1990-11-12",0.9072,0.9072,0.9072,0.9072,656.0],["1990-11-13",0.8408,0.8961,0.8408,0.8851,16725.0],["1990-11-14",0.863,0.8851,0.8408,0.8408,7214.0],["1990-11-15",0.8408,0.8851,0.8408,0.8851,4263.0],["1990-11-16",0.8851,0.8851,0.8408,0.8408,2623.0],["1990-11-19",0.8408,0.874,0.8408,0.863,20660.0],["1990-11-20",0.8408,0.8408,0.8408,0.8408,328.0],["1990-11-21",0.8408,0.8851,0.8408,0.8851,12789.0],["1990-11-23",0.8519,0.8851,0.8519,0.8851,5575.0],["1990-11-26",0.8851,0.8851,0.8851,0.8851,1640.0],["1990-11-27",0.8851,0.8851,0.8851,0.8851,0.0],["1990-11-28",0.8408,0.8408,0.8408,0.8408,328.0],["1990-11-29",0.9072,0.9072,0.8519,0.8851,22955.0],["1990-11-30",0.8851,0.8851,0.8408,0.8408,9838.0],["1990-12-03",0.8851,0.8851,0.8851,0.8851,656.0],["1990-12-04",0.8519,0.8851,0.8408,0.8408,9182.0],["1990-12-05",0.8851,0.8851,0.8519,0.8851,4263.0],["1990-12-06",0.8408,0.9072,0.8408,0.9072,9182.0],["1990-12-07",0.9072,0.9293,0.9072,0.9293,2296.0],["1990-12-10",0.9293,0.9293,0.863,0.874,68210.0],["1990-12-11",0.874,0.874,0.874,0.874,0.0],["1990-12-12",0.9293,0.9293,0.863,0.863,9182.0],["1990-12-13",0.863,0.8851,0.8408,0.8408,114448.0],["1990-12-14",0.8408,0.8408,0.8408,0.8408,656.0],["1990-12-17",0.8408,0.9072,0.8408,0.8408,6887.0],["1990-12-18",0.9072,0.9072,0.863,0.8851,7214.0],["1990-12-19",0.8408,0.9293,0.8408,0.8408,17052.0],["1990-12-20",0.9293,0.9293,0.8408,0.8408,51485.0],["1990-12-21",0.874,0.874,0.8408,0.8408,18364.0],["1990-12-24",0.8408,0.8408,0.8408,0.8408,5247.0],["1990-12-26",0.8408,0.8408,0.8408,0.8408,0.0],["1990-12-27",0.8519,0.8519,0.8519,0.8519,4263.0],["1990-12-28",0.8408,0.8851,0.8408,0.8851,81327.0],["1990-12-31",0.863,0.863,0.8408,0.8408,3607.0],["1991-01-02",0.8961,0.8961,0.863,0.863,15413.0],["1991-01-03",0.9072,0.9072,0.863,0.863,4591.0],["1991-01-04",0.863,0.863,0.863,0.863,9182.0],["1991-01-07",0.863,0.8961,0.863,0.8961,13117.0],["1991-01-08",0.863,0.8851,0.863,0.863,10494.0],["1991-01-09",0.863,0.863,0.863,0.863,0.0],["1991-01-10",0.863,0.8851,0.863,0.8851,3935.0],["1991-01-11",0.8851,0.8851,0.8851,0.8851,0.0],["1991-01-14",0.9072,0.9072,0.863,0.863,4919.0],["1991-01-15",0.874,0.9072,0.874,0.9072,8198.0],["1991-01-16",0.9072,0.9072,0.9072,0.9072,0.0],["1991-01-17",0.9072,0.9072,0.9072,0.9072,0.0],["1991-01-18",0.9072,0.9072,0.9072,0.9072,0.0],["1991-01-21",0.8851,0.9072,0.8851,0.9072,2623.0],["1991-01-22",0.863,0.863,0.863,0.863,10822.0],["1991-01-23",0.863,0.8851,0.863,0.8851,58372.0],["1991-01-24",0.9072,0.9072,0.9072,0.9072,328.0],["1991-01-25",0.9072,0.9072,0.9072,0.9072,656.0],["1991-01-28",0.863,0.874,0.863,0.874,35417.0],["1991-01-29",0.8851,0.8851,0.8408,0.8408,19676.0],["1991-01-30",0.863,0.9072,0.8408,0.9072,30170.0],["1991-01-31",0.8408,0.874,0.8408,0.874,20988.0],["1991-02-01",0.879,0.924,0.879,0.924,1968.0],["1991-02-04",0.879,0.9015,0.8564,0.9015,19020.0],["1991-02-05",0.8564,0.9128,0.8339,0.9128,76408.0],["1991-02-06",0.9015,0.9128,0.8564,0.8564,21971.0],["1991-02-07",0.9015,0.9015,0.9015,0.9015,2623.0],["1991-02-08",0.8564,0.8564,0.8564,0.8564,984.0],["1991-02-11",0.8564,0.9015,0.8564,0.8677,33449.0],["1991-02-12",0.924,0.924,0.879,0.924,43287.0],["1991-02-13",0.924,0.924,0.924,0.924,0.0],["1991-02-14",0.879,0.9466,0.879,0.879,9510.0],["1991-02-15",0.9466,0.9466,0.9466,0.9466,5247.0],["1991-02-19",0.879,0.9015,0.879,0.9015,7542.0],["1991-02-20",0.9466,0.9466,0.879,0.9466,3279.0],["1991-02-21",0.9466,0.9466,0.879,0.9015,18036.0],["1991-02-22",0.9015,0.9015,0.9015,0.9015,0.0],["1991-02-25",0.879,0.879,0.879,0.879,1312.0],["1991-02-26",0.924,0.924,0.924,0.924,656.0],["1991-02-27",0.9466,0.9466,0.879,0.879,5247.0],["1991-02-28",0.9466,0.9466,0.9353,0.9466,3935.0],["1991-03-01",0.9466,0.9466,0.9015,0.924,22627.0],["1991-03-04",0.9466,0.9466,0.9015,0.9466,9510.0],["1991-03-05",0.9466,0.9466,0.9015,0.9466,4263.0],["1991-03-06",0.9466,0.9917,0.9466,0.9917,15085.0],["1991-03-07",0.9917,0.9917,0.9466,0.9917,984.0],["1991-03-08",0.9917,0.9917,0.9466,0.9466,3935.0],["1991-03-11",0.9917,0.9917,0.9466,0.9917,20660.0],["1991-03-12",0.924,0.9917,0.924,0.924,17052.0],["1991-03-13",0.924,0.924,0.924,0.924,328.0],["1991-03-14",0.924,0.924,0.924,0.924,1312.0],["1991-03-15",0.924,0.924,0.924,0.924,0.0],["1991-03-18",0.9917,0.9917,0.924,0.9466,21971.0],["1991-03-19",0.924,0.9466,0.924,0.9466,33121.0],["1991-03-20",0.9917,0.9917,0.9917,0.9917,2296.0],["1991-03-21",0.9917,0.9917,0.9917,0.9917,0.0],["1991-03-22",0.9917,0.9917,0.9579,0.9579,2951.0],["1991-03-25",0.9917,0.9917,0.9691,0.9691,3935.0],["1991-03-26",0.9917,0.9917,0.9917,0.9917,656.0],["1991-03-27",0.9917,0.9917,0.9917,0.9917,0.0],["1991-03-28",0.9691,0.9917,0.9691,0.9917,54437.0],["1991-04-01",0.9804,0.9917,0.9804,0.9917,12789.0],["1991-04-02",0.9917,1.0142,0.9691,1.0142,3607.0],["1991-04-03",0.9691,0.9691,0.9691,0.9691,656.0],["1991-04-04",0.9691,0.9691,0.9691,0.9691,0.0],["1991-04-05",1.0029,1.0367,0.9691,1.0367,14429.0],["1991-04-08",1.0367,1.0367,0.9917,0.9917,1640.0],["1991-04-09",1.0367,1.0593,1.0367,1.0593,8854.0],["1991-04-10",1.0593,1.0593,1.0367,1.0367,3607.0],["1991-04-11",1.0367,1.0593,1.0367,1.0593,3935.0],["1991-04-12",1.0142,1.048,1.0142,1.0142,5903.0],["1991-04-15",1.0142,1.0593,1.0142,1.048,14101.0],["1991-04-16",1.0818,1.0818,1.0367,1.0705,12133.0],["1991-04-17",1.0705,1.0818,1.0705,1.0818,12461.0],["1991-04-18",1.1044,1.1044,1.0593,1.0593,4591.0],["1991-04-19",1.1044,1.1044,1.0593,1.0818,9182.0],["1991-04-22",1.1269,1.1269,1.0593,1.0593,1640.0],["1991-04-23",1.0593,1.1044,1.0593,1.0705,390567.0],["1991-04-24",1.1044,1.1044,1.1044,1.1044,1312.0],["1991-04-25",1.0705,1.0705,1.0593,1.0593,16397.0],["1991-04-26",1.0818,1.0818,1.0142,1.0142,61979.0],["1991-04-29",1.0255,1.0593,0.924,0.924,104610.0],["1991-04-30",0.9579,0.9579,0.9466,0.9466,23611.0],["1991-05-01",0.9329,1.0012,0.9329,1.0012,27546.0],["1991-05-02",0.9329,1.024,0.9329,1.024,4591.0],["1991-05-03",0.9329,0.9784,0.8874,0.8874,62963.0],["1991-05-06",0.9557,0.9557,0.8874,0.9557,5247.0],["1991-05-07",0.9216,0.9216,0.9216,0.9216,5247.0],["1991-05-08",0.9102,0.9557,0.9102,0.9557,20660.0],["1991-05-09",0.9102,0.9216,0.9102,0.9216,44599.0],["1991-05-10",0.9216,0.9216,0.8874,0.8874,26562.0],["1991-05-13",0.9102,0.9102,0.8874,0.8874,2951.0],["1991-05-14",0.8874,0.8874,0.8874,0.8874,7214.0],["1991-05-15",0.9102,0.9102,0.8192,0.8305,29186.0],["1991-05-16",0.8419,0.8419,0.7964,0.7964,16397.0],["1991-05-17",0.7964,0.8419,0.785,0.8192,12789.0],["1991-05-20",0.7737,0.8192,0.7737,0.7737,22627.0],["1991-05-21",0.8192,0.8192,0.7737,0.8192,7542.0],["1991-05-22",0.8192,0.8192,0.8192,0.8192,328.0],["1991-05-23",0.7737,0.8192,0.7737,0.7964,8526.0],["1991-05-24",0.7964,0.7964,0.7737,0.785,11806.0],["1991-05-28",0.7964,0.7964,0.7964,0.7964,6559.0],["1991-05-29",0.8192,0.8192,0.8192,0.8192,984.0],["1991-05-30",0.8192,0.8192,0.7737,0.7737,14429.0],["1991-05-31",0.8192,0.8192,0.7737,0.7737,4919.0],["1991-06-03",0.7964,0.7964,0.7964,0.7964,2296.0],["1991-06-04",0.7737,0.8192,0.7737,0.8192,5247.0],["1991-06-05",0.7964,0.7964,0.7509,0.7737,36072.0],["1991-06-06",0.7964,0.7964,0.7964,0.7964,984.0],["1991-06-07",0.7737,0.7964,0.7737,0.7964,1312.0],["1991-06-10",0.7964,0.7964,0.7964,0.7964,1968.0],["1991-06-11",0.7964,0.7964,0.7964,0.7964,10494.0],["1991-06-12",0.7964,0.8192,0.7964,0.8192,3935.0],["1991-06-13",0.8192,0.8192,0.8192,0.8192,984.0],["1991-06-14",0.7737,0.8192,0.7737,0.7964,11150.0],["1991-06-17",0.7737,0.8192,0.7737,0.8192,4263.0],["1991-06-18",0.7737,0.7964,0.7509,0.7737,11806.0],["1991-06-19",0.7964,0.7964,0.7509,0.7737,9510.0],["1991-06-20",0.7964,0.7964,0.7509,0.7509,9182.0],["1991-06-21",0.7509,0.7623,0.7509,0.7623,14757.0],["1991-06-24",0.7509,0.7509,0.7509,0.7509,9182.0],["1991-06-25",0.7509,0.7737,0.7281,0.7737,20332.0],["1991-06-26",0.7737,0.7737,0.7281,0.7395,16069.0],["1991-06-27",0.7281,0.7281,0.6144,0.6144,36400.0],["1991-06-28",0.6144,0.6599,0.6144,0.6144,21643.0],["1991-07-01",0.5461,0.5689,0.5006,0.5234,71489.0],["1991-07-02",0.5689,0.5916,0.5347,0.5689,36072.0],["1991-07-03",0.5916,0.5916,0.5461,0.5916,39024.0],["1991-07-05",0.5916,0.6371,0.5802,0.6371,18036.0],["1991-07-08",0.6371,0.6826,0.6371,0.6826,3607.0],["1991-07-09",0.6371,0.6826,0.6371,0.6826,11478.0],["1991-07-10",0.6826,0.6826,0.6371,0.6826,86246.0],["1991-07-11",0.6826,0.6826,0.6371,0.6371,59028.0],["1991-07-12",0.6371,0.6826,0.6371,0.6371,58044.0],["1991-07-15",0.6826,0.6826,0.6826,0.6826,2623.0],["1991-07-16",0.6826,0.6826,0.6371,0.6826,36072.0],["1991-07-17",0.6371,0.6826,0.6371,0.6826,15741.0],["1991-07-18",0.6826,0.6826,0.6826,0.6826,3279.0],["1991-07-19",0.6713,0.6826,0.6713,0.6826,5575.0],["1991-07-22",0.6485,0.6485,0.6485,0.6485,1640.0],["1991-07-23",0.6826,0.6826,0.6826,0.6826,42631.0],["1991-07-24",0.7054,0.7054,0.6599,0.6599,41975.0],["1991-07-25",0.7054,0.7054,0.6599,0.694,3279.0],["1991-07-26",0.6826,0.7054,0.6599,0.7054,22299.0],["1991-07-29",0.7054,0.7054,0.7054,0.7054,0.0],["1991-07-30",0.6826,0.6826,0.6599,0.6599,3279.0],["1991-07-31",0.6826,0.6826,0.6599,0.6713,12461.0],["1991-08-01",0.6713,0.6713,0.6713,0.6713,1312.0],["1991-08-02",0.6826,0.6826,0.6371,0.6713,11806.0],["1991-08-05",0.6599,0.6599,0.6144,0.6371,55093.0],["1991-08-06",0.6144,0.6599,0.5916,0.5916,41319.0],["1991-08-07",0.6599,0.6599,0.5916,0.603,26562.0],["1991-08-08",0.5916,0.6144,0.5689,0.6144,29842.0],["1991-08-09",0.5541,0.6002,0.5541,0.5656,8198.0],["1991-08-12",0.6233,0.6233,0.6233,0.6233,1312.0],["1991-08-13",0.5656,0.6002,0.531,0.5772,20332.0],["1991-08-14",0.5772,0.6002,0.5541,0.5887,98380.0],["1991-08-15",0.6002,0.6002,0.5541,0.6002,78048.0],["1991-08-16",0.5541,0.6002,0.531,0.531,9510.0],["1991-08-19",0.5541,0.5656,0.5425,0.5656,15413.0],["1991-08-20",0.5772,0.5772,0.5541,0.5541,71817.0],["1991-08-21",0.5541,0.5887,0.5541,0.5772,18364.0],["1991-08-22",0.6002,0.6002,0.5541,0.6002,6231.0],["1991-08-23",0.6002,0.6002,0.5772,0.6002,37712.0],["1991-08-26",0.6002,0.6002,0.5772,0.5887,12461.0],["1991-08-27",0.6002,0.6118,0.5772,0.5887,32465.0],["1991-08-28",0.6002,0.6002,0.5772,0.6002,11806.0],["1991-08-29",0.5887,0.6002,0.5772,0.6002,40008.0],["1991-08-30",0.5887,0.5887,0.5772,0.5772,18692.0],["1991-09-03",0.6002,0.6002,0.5772,0.5772,22955.0],["1991-09-04",0.5887,0.6002,0.5772,0.5887,27218.0],["1991-09-05",0.6002,0.6118,0.5772,0.6118,44599.0],["1991-09-06",0.5772,0.6233,0.5772,0.6233,42303.0],["1991-09-09",0.5772,0.5772,0.5772,0.5772,2951.0],["1991-09-10",0.6002,0.6002,0.6002,0.6002,3279.0],["1991-09-11",0.6118,0.6233,0.6002,0.6233,38696.0],["1991-09-12",0.6233,0.6233,0.6002,0.6002,2623.0],["1991-09-13",0.6002,0.6464,0.6002,0.6002,33449.0],["1991-09-16",0.6233,0.6464,0.6002,0.6002,24595.0],["1991-09-17",0.6464,0.6464,0.6002,0.6464,2951.0],["1991-09-18",0.6464,0.6464,0.6002,0.6002,7214.0],["1991-09-19",0.6002,0.6002,0.6002,0.6002,0.0],["1991-09-20",0.6695,0.6695,0.6118,0.6118,1312.0],["1991-09-23",0.6118,0.6118,0.6118,0.6118,0.0],["1991-09-24",0.6002,0.6118,0.5887,0.6002,52141.0],["1991-09-25",0.5887,0.6464,0.5887,0.6118,19348.0],["1991-09-26",0.5772,0.6233,0.5772,0.5772,53125.0],["1991-09-27",0.6002,0.6002,0.5772,0.5772,15741.0],["1991-09-30",0.5772,0.6233,0.5772,0.6233,12133.0],["1991-10-01",0.6233,0.6233,0.5772,0.6233,21316.0],["1991-10-02",0.6233,0.6233,0.5772,0.6233,1968.0],["1991-10-03",0.6233,0.6233,0.6233,0.6233,0.0],["1991-10-04",0.6002,0.6002,0.6002,0.6002,984.0],["1991-10-07",0.6002,0.6002,0.6002,0.6002,0.0],["1991-10-08",0.6233,0.6233,0.6233,0.6233,328.0],["1991-10-09",0.6233,0.6233,0.6233,0.6233,1640.0],["1991-10-10",0.5772,0.6233,0.5772,0.5772,48534.0],["1991-10-11",0.6233,0.6233,0.5541,0.5541,49518.0],["1991-10-14",0.6002,0.6002,0.5079,0.5194,180362.0],["1991-10-15",0.5194,0.5541,0.5079,0.5541,92805.0],["1991-10-16",0.531,0.5541,0.531,0.531,18364.0],["1991-10-17",0.5541,0.5772,0.531,0.5541,71817.0],["1991-10-18",0.5541,0.5772,0.5541,0.5772,43615.0],["1991-10-21",0.5541,0.6002,0.5541,0.6002,1312.0],["1991-10-22",0.6002,0.6002,0.5541,0.5656,51813.0],["1991-10-23",0.5772,0.6002,0.5772,0.6002,4263.0],["1991-10-24",0.5772,0.5772,0.5772,0.5772,6559.0],["1991-10-25",0.5772,0.6002,0.5541,0.5541,12461.0],["1991-10-28",0.6002,0.6002,0.5541,0.5772,12789.0],["1991-10-29",0.6002,0.6002,0.5541,0.5541,19348.0],["1991-10-30",0.5772,0.5772,0.5772,0.5772,6559.0],["1991-10-31",0.5541,0.6002,0.5541,0.6002,13445.0],["1991-11-01",0.6002,0.6002,0.5541,0.5541,36728.0],["1991-11-04",0.5772,0.6002,0.5541,0.5541,30498.0],["1991-11-05",0.6002,0.6002,0.5541,0.5541,5575.0],["1991-11-06",0.5541,0.5772,0.5541,0.5772,40008.0],["1991-11-07",0.5541,0.5541,0.5541,0.5541,328.0],["1991-11-08",0.5541,0.5772,0.5541,0.5772,9838.0],["1991-11-11",0.5887,0.6002,0.5887,0.6002,9838.0],["1991-11-12",0.5541,0.6002,0.5541,0.5772,8198.0],["1991-11-13",0.6002,0.6002,0.531,0.6002,149865.0],["1991-11-14",0.6002,0.6002,0.5541,0.5541,96084.0],["1991-11-15",0.6002,0.6002,0.6002,0.6002,2623.0],["1991-11-18",0.6002,0.6002,0.5541,0.5541,25907.0],["1991-11-19",0.5656,0.6002,0.5541,0.5541,53453.0],["1991-11-20",0.5656,0.5656,0.5541,0.5541,7542.0],["1991-11-21",0.5541,0.6002,0.531,0.5772,120023.0],["1991-11-22",0.5541,0.5541,0.5541,0.5541,22955.0],["1991-11-25",0.531,0.5772,0.531,0.531,6887.0],["1991-11-26",0.531,0.5772,0.531,0.531,23611.0],["1991-11-27",0.5541,0.5541,0.531,0.5541,21643.0],["1991-11-29",0.531,0.5541,0.5079,0.5079,13117.0],["1991-12-02",0.531,0.5541,0.4848,0.5541,22627.0],["1991-12-03",0.5194,0.5541,0.5079,0.5079,11478.0],["1991-12-04",0.5541,0.5541,0.5194,0.5194,20332.0],["1991-12-05",0.4848,0.5541,0.4848,0.5194,5575.0],["1991-12-06",0.531,0.531,0.4964,0.4964,34105.0],["1991-12-09",0.531,0.531,0.5079,0.5079,6887.0],["1991-12-10",0.5079,0.5541,0.5079,0.5541,9510.0],["1991-12-11",0.5079,0.5541,0.5079,0.5079,12461.0],["1991-12-12",0.5079,0.5079,0.5079,0.5079,0.0],["1991-12-13",0.5541,0.5541,0.4848,0.531,15741.0],["1991-12-16",0.5079,0.5079,0.5079,0.5079,3279.0],["1991-12-17",0.4964,0.5079,0.4848,0.4964,17052.0],["1991-12-18",0.5079,0.5079,0.4848,0.4848,25907.0],["1991-12-19",0.4617,0.4848,0.4617,0.4617,27546.0],["1991-12-20",0.5079,0.5079,0.4964,0.4964,32137.0],["1991-12-23",0.531,0.531,0.4617,0.4617,9510.0],["1991-12-24",0.4617,0.5079,0.4617,0.4848,74113.0],["1991-12-26",0.5079,0.5079,0.4617,0.4848,19348.0],["1991-12-27",0.4617,0.5079,0.4617,0.5079,20988.0],["1991-12-30",0.4848,0.531,0.4848,0.531,29186.0],["1991-12-31",0.4848,0.4848,0.4848,0.4848,9182.0],["1992-01-02",0.531,0.531,0.531,0.531,1312.0],["1992-01-03",0.531,0.531,0.5079,0.531,7870.0],["1992-01-06",0.4964,0.5079,0.4848,0.5079,24923.0],["1992-01-07",0.531,0.531,0.4848,0.531,2951.0],["1992-01-08",0.5079,0.5541,0.5079,0.5541,73457.0],["1992-01-09",0.5541,0.5772,0.5541,0.5772,28858.0],["1992-01-10",0.5772,0.5772,0.531,0.5772,14429.0],["1992-01-13",0.5656,0.5772,0.5541,0.5772,13445.0],["1992-01-14",0.5772,0.5772,0.5772,0.5772,0.0],["1992-01-15",0.5772,0.5772,0.5772,0.5772,1640.0],["1992-01-16",0.5772,0.5772,0.531,0.5656,79359.0],["1992-01-17",0.5772,0.5772,0.5656,0.5772,7214.0],["1992-01-20",0.5772,0.5772,0.5656,0.5772,10166.0],["1992-01-21",0.5772,0.5772,0.531,0.5541,4919.0],["1992-01-22",0.5772,0.5887,0.5541,0.5887,34433.0],["1992-01-23",0.5772,0.6118,0.5772,0.5772,78704.0],["1992-01-24",0.5887,0.6002,0.5772,0.5887,44927.0],["1992-01-27",0.5541,0.6002,0.5541,0.5772,43943.0],["1992-01-28",0.531,0.531,0.531,0.531,984.0],["1992-01-29",0.5425,0.5772,0.5425,0.5541,50501.0],["1992-01-30",0.531,0.5772,0.531,0.5425,36728.0],["1992-01-31",0.5772,0.5772,0.531,0.531,1640.0],["1992-02-03",0.5656,0.5656,0.531,0.5425,46566.0],["1992-02-04",0.5772,0.5772,0.5541,0.5541,2951.0],["1992-02-05",0.5772,0.6002,0.5541,0.6002,56076.0],["1992-02-06",0.6002,0.6002,0.5541,0.5541,11150.0],["1992-02-07",0.6002,0.6002,0.5541,0.6002,18364.0],["1992-02-10",0.5772,0.6002,0.5772,0.5772,13117.0],["1992-02-11",0.5541,0.6002,0.5541,0.6002,33777.0],["1992-02-12",0.6002,0.6002,0.5656,0.5656,146258.0],["1992-02-13",0.5541,0.6002,0.5541,0.5772,24595.0],["1992-02-14",0.5541,0.5541,0.5541,0.5541,6231.0],["1992-02-18",0.6002,0.6002,0.5772,0.5772,7542.0],["1992-02-19",0.5772,0.6002,0.5772,0.6002,20004.0],["1992-02-20",0.5541,0.6002,0.5541,0.6002,20660.0],["1992-02-21",0.5541,0.6002,0.5541,0.5541,24923.0],["1992-02-24",0.5772,0.6002,0.5541,0.5541,30826.0],["1992-02-25",0.5541,0.6002,0.5541,0.5541,20660.0],["1992-02-26",0.6002,0.6002,0.5541,0.6002,84606.0],["1992-02-27",0.5541,0.6002,0.5541,0.5772,74113.0],["1992-02-28",0.5772,0.5772,0.5541,0.5772,22299.0],["1992-03-02",0.5541,0.5772,0.531,0.531,35745.0],["1992-03-03",0.5541,0.5772,0.531,0.5656,173148.0],["1992-03-04",0.531,0.5656,0.531,0.531,111497.0],["1992-03-05",0.5772,0.5772,0.531,0.5772,57388.0],["1992-03-06",0.5772,0.6002,0.5772,0.5772,44271.0],["1992-03-09",0.6233,0.6233,0.5772,0.6002,120023.0],["1992-03-10",0.5772,0.6002,0.5772,0.6002,445659.0],["1992-03-11",0.6002,0.6002,0.5772,0.6002,163310.0],["1992-03-12",0.5772,0.6002,0.5772,0.6002,85918.0],["1992-03-13",0.5772,0.6002,0.5772,0.6002,5247.0],["1992-03-16",0.5772,0.6002,0.5772,0.6002,39680.0],["1992-03-17",0.6002,0.6002,0.6002,0.6002,22955.0],["1992-03-18",0.6002,0.6002,0.5887,0.6002,25579.0],["1992-03-19",0.5887,0.6233,0.5772,0.6002,41975.0],["1992-03-20",0.6002,0.6118,0.5772,0.6118,39680.0],["1992-03-23",0.6233,0.6233,0.5772,0.6233,41975.0],["1992-03-24",0.6233,0.6233,0.6233,0.6233,2296.0],["1992-03-25",0.6233,0.6233,0.5772,0.5772,10166.0],["1992-03-26",0.6233,0.6926,0.6233,0.6695,70833.0],["1992-03-27",0.6233,0.6926,0.6233,0.6926,18364.0],["1992-03-30",0.6926,0.6926,0.6233,0.6926,25907.0],["1992-03-31",0.6926,0.7157,0.6695,0.6926,52797.0],["1992-04-01",0.6926,0.6926,0.6464,0.6695,104610.0],["1992-04-02",0.6926,0.7157,0.6464,0.6695,68866.0],["1992-04-03",0.6695,0.6926,0.6695,0.6926,35745.0],["1992-04-06",0.6926,0.6926,0.6926,0.6926,12461.0],["1992-04-07",0.7157,0.7157,0.6926,0.7041,8854.0],["1992-04-08",0.7157,0.7157,0.6695,0.6695,5903.0],["1992-04-09",0.6926,0.6926,0.6926,0.6926,328.0],["1992-04-10",0.6926,0.6926,0.6464,0.6695,17052.0],["1992-04-13",0.6926,0.6926,0.6695,0.681,10166.0],["1992-04-14",0.6464,0.681,0.6464,0.681,1640.0],["1992-04-15",0.6695,0.7618,0.6695,0.7388,37712.0],["1992-04-16",0.7849,0.7849,0.7157,0.7157,41319.0],["1992-04-20",0.7618,0.7618,0.7157,0.7157,15413.0],["1992-04-21",0.7618,0.7618,0.7041,0.7041,31481.0],["1992-04-22",0.7041,0.7157,0.6926,0.7041,25579.0],["1992-04-23",0.6926,0.7388,0.6926,0.7388,13117.0],["1992-04-24",0.7388,0.7388,0.6926,0.6926,22955.0],["1992-04-27",0.6926,0.7157,0.6926,0.6926,6559.0],["1992-04-28",0.6926,0.7157,0.658,0.681,20332.0],["1992-04-29",0.7157,0.7157,0.7157,0.7157,1312.0],["1992-04-30",0.7157,0.7157,0.681,0.681,10494.0],["1992-05-01",0.6926,0.7388,0.6926,0.7157,15085.0],["1992-05-04",0.7388,0.7388,0.7388,0.7388,4919.0],["1992-05-05",0.7157,0.7388,0.6926,0.7388,20332.0],["1992-05-06",0.7272,0.7272,0.6926,0.7272,14757.0],["1992-05-07",0.6926,0.7388,0.6926,0.7388,20332.0],["1992-05-08",0.7041,0.7388,0.6926,0.6926,2951.0],["1992-05-11",0.7388,0.7388,0.7388,0.7388,3279.0],["1992-05-12",0.7157,0.7388,0.7041,0.7388,121663.0],["1992-05-13",0.7388,0.7388,0.7388,0.7388,10822.0],["1992-05-14",0.7157,0.7157,0.7157,0.7157,3279.0],["1992-05-15",0.7388,0.7388,0.7388,0.7388,12133.0],["1992-05-18",0.7157,0.7157,0.6926,0.6926,26235.0],["1992-05-19",0.7388,0.7388,0.7388,0.7388,656.0],["1992-05-20",0.6926,0.7388,0.6926,0.7272,30170.0],["1992-05-21",0.7272,0.7272,0.7272,0.7272,0.0],["1992-05-22",0.7041,0.7157,0.7041,0.7157,3607.0],["1992-05-26",0.7041,0.7041,0.7041,0.7041,1968.0],["1992-05-27",0.7272,0.7272,0.6926,0.6926,2951.0],["1992-05-28",0.7388,0.7388,0.6926,0.6926,21971.0],["1992-05-29",0.6926,0.6926,0.6926,0.6926,328.0],["1992-06-01",0.7157,0.7388,0.6926,0.6926,8854.0],["1992-06-02",0.6926,0.7388,0.6695,0.7388,9510.0],["1992-06-03",0.6695,0.681,0.6464,0.681,76080.0],["1992-06-04",0.6926,0.6926,0.6695,0.6695,7870.0],["1992-06-05",0.7157,0.7157,0.6464,0.6464,4919.0],["1992-06-08",0.7157,0.7157,0.6926,0.6926,656.0],["1992-06-09",0.6695,0.7157,0.6695,0.7157,13117.0],["1992-06-10",0.6695,0.6695,0.6695,0.6695,3279.0],["1992-06-11",0.6926,0.6926,0.658,0.658,7542.0],["1992-06-12",0.6926,0.6926,0.6926,0.6926,328.0],["1992-06-15",0.6464,0.658,0.6464,0.658,20004.0],["1992-06-16",0.658,0.658,0.658,0.658,0.0],["1992-06-17",0.6926,0.6926,0.658,0.658,5575.0],["1992-06-18",0.6926,0.6926,0.6926,0.6926,328.0],["1992-06-19",0.6464,0.6926,0.6464,0.6926,984.0],["1992-06-22",0.6926,0.6926,0.6926,0.6926,0.0],["1992-06-23",0.6464,0.658,0.6464,0.658,25907.0],["1992-06-24",0.6464,0.6464,0.6464,0.6464,3279.0],["1992-06-25",0.658,0.658,0.658,0.658,4263.0],["1992-06-26",0.6926,0.6926,0.6464,0.6464,19020.0],["1992-06-29",0.6926,0.6926,0.6926,0.6926,6559.0],["1992-06-30",0.6926,0.6926,0.6926,0.6926,0.0],["1992-07-01",0.658,0.6926,0.6464,0.6926,12461.0],["1992-07-02",0.6926,0.6926,0.6926,0.6926,6887.0],["1992-07-06",0.6926,0.6926,0.6464,0.6464,10822.0],["1992-07-07",0.6926,0.6926,0.6464,0.6926,68866.0],["1992-07-08",0.7157,0.7157,0.6695,0.6695,31154.0],["1992-07-09",0.6926,0.7157,0.6695,0.7157,23939.0],["1992-07-10",0.6926,0.7157,0.6926,0.6926,20332.0],["1992-07-13",0.6926,0.6926,0.6926,0.6926,3279.0],["1992-07-14",0.6926,0.6926,0.6926,0.6926,0.0],["1992-07-15",0.7041,0.7157,0.6926,0.6926,108217.0],["1992-07-16",0.7157,0.7157,0.7157,0.7157,3607.0],["1992-07-17",0.6926,0.7041,0.681,0.7041,22627.0],["1992-07-20",0.681,0.7041,0.681,0.7041,34433.0],["1992-07-21",0.7041,0.7041,0.6695,0.6926,21316.0],["1992-07-22",0.7041,0.7041,0.6926,0.6926,10494.0],["1992-07-23",0.6926,0.6926,0.6926,0.6926,0.0],["1992-07-24",0.681,0.681,0.6695,0.6695,6887.0],["1992-07-27",0.6695,0.7041,0.6695,0.7041,1640.0],["1992-07-28",0.6926,0.7272,0.681,0.681,28858.0],["1992-07-29",0.7041,0.7041,0.7041,0.7041,9838.0],["1992-07-30",0.681,0.7041,0.681,0.6926,14101.0],["1992-07-31",0.7157,0.7157,0.6926,0.6926,9838.0],["1992-08-03",0.7041,0.7157,0.7041,0.7157,1312.0],["1992-08-04",0.7157,0.7157,0.7157,0.7157,328.0],["1992-08-05",0.6926,0.6926,0.6926,0.6926,13117.0],["1992-08-06",0.6926,0.6926,0.6926,0.6926,0.0],["1992-08-07",0.681,0.7157,0.681,0.7157,37712.0],["1992-08-10",0.7157,0.7157,0.681,0.7157,70177.0],["1992-08-11",0.681,0.681,0.681,0.681,1640.0],["1992-08-12",0.7157,0.7157,0.681,0.681,3279.0],["1992-08-13",0.7157,0.7157,0.681,0.681,10822.0],["1992-08-14",0.7041,0.7041,0.681,0.6926,8526.0],["1992-08-17",0.6926,0.6926,0.6926,0.6926,5575.0],["1992-08-18",0.6695,0.6926,0.6695,0.6926,6231.0],["1992-08-19",0.6695,0.6926,0.6695,0.6695,6231.0],["1992-08-20",0.658,0.681,0.6464,0.681,154784.0],["1992-08-21",0.6926,0.6926,0.658,0.658,8198.0],["1992-08-24",0.681,0.681,0.681,0.681,6559.0],["1992-08-25",0.7041,0.7041,0.6464,0.6695,24923.0],["1992-08-26",0.7157,0.7157,0.6695,0.6695,13445.0],["1992-08-27",0.7157,0.7157,0.6695,0.6695,10494.0],["1992-08-28",0.6695,0.6695,0.6695,0.6695,656.0],["1992-08-31",0.6926,0.6926,0.6926,0.6926,6559.0],["1992-09-01",0.7157,0.7157,0.6926,0.6926,15413.0],["1992-09-02",0.6926,0.7041,0.6695,0.6695,9510.0],["1992-09-03",0.6695,0.7157,0.6695,0.7157,3279.0],["1992-09-04",0.6695,0.6926,0.6695,0.6926,7214.0],["1992-09-08",0.6695,0.6695,0.6695,0.6695,6887.0],["1992-09-09",0.6926,0.6926,0.6464,0.6464,19348.0],["1992-09-10",0.6464,0.6464,0.6464,0.6464,2296.0],["1992-09-11",0.6464,0.658,0.6464,0.658,13117.0],["1992-09-14",0.6464,0.6926,0.6233,0.658,26562.0],["1992-09-15",0.6464,0.6464,0.6464,0.6464,6559.0],["1992-09-16",0.6464,0.658,0.6464,0.6464,14757.0],["1992-09-17",0.6464,0.6926,0.6349,0.6349,36728.0],["1992-09-18",0.6233,0.6233,0.6233,0.6233,4263.0],["1992-09-21",0.658,0.658,0.658,0.658,13117.0],["1992-09-22",0.658,0.658,0.6233,0.6233,13445.0],["1992-09-23",0.6926,0.6926,0.6233,0.6233,101003.0],["1992-09-24",0.6349,0.6695,0.6233,0.6233,57716.0],["1992-09-25",0.6926,0.6926,0.681,0.681,9838.0],["1992-09-28",0.6926,0.6926,0.6233,0.6695,12461.0],["1992-09-29",0.6233,0.6464,0.6233,0.6349,14101.0],["1992-09-30",0.6926,0.6926,0.6233,0.6233,8198.0],["1992-10-01",0.6926,0.6926,0.6464,0.6926,26235.0],["1992-10-02",0.6695,0.6695,0.6695,0.6695,8198.0],["1992-10-05",0.6464,0.6464,0.6464,0.6464,2296.0],["1992-10-06",0.6464,0.6926,0.6464,0.6926,12133.0],["1992-10-07",0.6695,0.6926,0.6464,0.6464,8526.0],["1992-10-08",0.6464,0.6926,0.6464,0.6926,34433.0],["1992-10-09",0.6926,0.6926,0.6464,0.6926,2951.0],["1992-10-12",0.6464,0.6464,0.6464,0.6464,328.0],["1992-10-13",0.6695,0.6926,0.6464,0.6464,9182.0],["1992-10-14",0.6464,0.7157,0.6464,0.7041,14101.0],["1992-10-15",0.7157,0.7157,0.681,0.6926,33121.0],["1992-10-16",0.7157,0.7157,0.6926,0.7157,4919.0],["1992-10-19",0.6926,0.7272,0.6926,0.6926,16725.0],["1992-10-20",0.7157,0.7618,0.6926,0.6926,3279.0],["1992-10-21",0.6926,0.6926,0.6926,0.6926,6231.0],["1992-10-22",0.6926,0.6926,0.6926,0.6926,3607.0],["1992-10-23",0.7157,0.7503,0.7157,0.7503,36072.0],["1992-10-26",0.7618,0.7618,0.7157,0.7157,12461.0],["1992-10-27",0.7157,0.7157,0.7157,0.7157,3279.0],["1992-10-28",0.7618,0.7618,0.7157,0.7157,5903.0],["1992-10-29",0.7157,0.7618,0.7157,0.7618,51813.0],["1992-10-30",0.7618,0.7618,0.7388,0.7503,5247.0],["1992-11-02",0.7618,0.7618,0.7157,0.7388,16397.0],["1992-11-03",0.7849,0.7849,0.7388,0.7849,13773.0],["1992-11-04",0.7618,0.7849,0.7388,0.7849,26890.0],["1992-11-05",0.808,0.808,0.7618,0.7849,19348.0],["1992-11-06",0.808,0.8311,0.7618,0.8311,21643.0],["1992-11-09",0.8166,0.8166,0.7466,0.77,6559.0],["1992-11-10",0.7933,0.7933,0.7583,0.7933,11150.0],["1992-11-11",0.7933,0.7933,0.7933,0.7933,9838.0],["1992-11-12",0.7933,0.7933,0.7466,0.7466,1968.0],["1992-11-13",0.7583,0.77,0.7583,0.77,3607.0],["1992-11-16",0.7933,0.7933,0.7933,0.7933,3279.0],["1992-11-17",0.7933,0.7933,0.7233,0.77,4263.0],["1992-11-18",0.7933,0.7933,0.77,0.77,19676.0],["1992-11-19",0.77,0.77,0.77,0.77,0.0],["1992-11-20",0.77,0.77,0.77,0.77,0.0],["1992-11-23",0.7933,0.8166,0.7933,0.8166,4919.0],["1992-11-24",0.8166,0.84,0.7933,0.84,20988.0],["1992-11-25",0.8166,0.84,0.8166,0.84,5247.0],["1992-11-27",0.805,0.805,0.805,0.805,2623.0],["1992-11-30",0.7933,0.7933,0.7933,0.7933,5247.0],["1992-12-01",0.7933,0.8283,0.7933,0.8283,4591.0],["1992-12-02",0.84,0.84,0.7933,0.7933,7870.0],["1992-12-03",0.84,0.84,0.7933,0.8166,24267.0],["1992-12-04",0.7933,0.84,0.7933,0.8166,21643.0],["1992-12-07",0.84,0.84,0.84,0.84,3279.0],["1992-12-08",0.7933,0.84,0.7933,0.84,68538.0],["1992-12-09",0.7933,0.84,0.7933,0.84,13445.0],["1992-12-10",0.84,0.84,0.84,0.84,0.0],["1992-12-11",0.84,0.84,0.805,0.805,7870.0],["1992-12-14",0.7933,0.84,0.7933,0.8283,12789.0],["1992-12-15",0.8166,0.8166,0.77,0.7933,25907.0],["1992-12-16",0.77,0.8166,0.77,0.8166,9838.0],["1992-12-17",0.8166,0.8166,0.77,0.7933,21971.0],["1992-12-18",0.77,0.8166,0.77,0.8166,36400.0],["1992-12-21",0.8166,0.8166,0.77,0.7933,20332.0],["1992-12-22",0.8166,0.8166,0.8166,0.8166,328.0],["1992-12-23",0.77,0.84,0.77,0.805,20332.0],["1992-12-24",0.77,0.84,0.77,0.84,3279.0],["1992-12-28",0.7816,0.7816,0.7816,0.7816,984.0],["1992-12-29",0.77,0.84,0.77,0.8166,40336.0],["1992-12-30",0.77,0.8283,0.77,0.805,27218.0],["1992-12-31",0.77,0.7933,0.77,0.77,7542.0],["1993-01-04",0.805,0.805,0.805,0.805,7214.0],["1993-01-05",0.8166,0.8166,0.77,0.7816,41975.0],["1993-01-06",0.7816,0.7816,0.7816,0.7816,0.0],["1993-01-07",0.7816,0.7816,0.7816,0.7816,0.0],["1993-01-08",0.8166,0.8166,0.8166,0.8166,3607.0],["1993-01-11",0.8166,0.8166,0.8166,0.8166,4263.0],["1993-01-12",0.7933,0.8166,0.77,0.8166,42631.0],["1993-01-13",0.77,0.7933,0.77,0.77,9182.0],["1993-01-14",0.8166,0.8166,0.8166,0.8166,10494.0],["1993-01-15",0.77,0.8166,0.77,0.8166,22299.0],["1993-01-18",0.8166,0.8166,0.77,0.77,6887.0],["1993-01-19",0.77,0.8166,0.77,0.77,12133.0],["1993-01-20",0.84,0.8633,0.77,0.8633,16397.0],["1993-01-21",0.8633,0.91,0.8166,0.91,81327.0],["1993-01-22",0.91,0.9566,0.8866,0.8866,68866.0],["1993-01-25",0.9566,1.0733,0.9333,1.0733,84606.0],["1993-01-26",1.05,1.05,1.0033,1.05,168557.0],["1993-01-27",0.98,1.05,0.98,1.05,4919.0],["1993-01-28",0.98,1.05,0.98,1.0266,32465.0],["1993-01-29",0.98,1.05,0.98,0.98,129205.0],["1993-02-01",0.98,1.015,0.98,1.015,11806.0],["1993-02-02",0.98,1.05,0.98,1.05,2623.0],["1993-02-03",1.05,1.05,1.0266,1.0266,8198.0],["1993-02-04",0.98,1.05,0.98,0.98,57388.0],["1993-02-05",0.98,1.05,0.98,1.015,38696.0],["1993-02-08",1.0266,1.0266,0.98,0.98,1968.0],["1993-02-09",1.0266,1.0266,1.0033,1.0033,10822.0],["1993-02-10",1.05,1.05,1.05,1.05,3607.0],["1993-02-11",1.0383,1.0733,1.0266,1.0733,37056.0],["1993-02-12",1.0383,1.0383,1.0033,1.015,18036.0],["1993-02-16",1.05,1.05,1.0033,1.0266,11150.0],["1993-02-17",1.0266,1.05,1.0266,1.0266,36072.0],["1993-02-18",1.05,1.05,1.0033,1.05,5575.0],["1993-02-19",1.05,1.05,1.0033,1.05,10494.0],["1993-02-22",1.0733,1.0733,1.0266,1.0266,28858.0],["1993-02-23",1.0383,1.0383,1.0383,1.0383,984.0],["1993-02-24",1.0033,1.0733,1.0033,1.0733,11478.0],["1993-02-25",1.0033,1.0266,1.0033,1.0033,4591.0],["1993-02-26",1.015,1.0266,1.0033,1.0266,23939.0],["1993-03-01",1.0033,1.05,1.0033,1.05,7542.0],["1993-03-02",1.0266,1.05,1.0033,1.0033,3607.0],["1993-03-03",0.9916,1.05,0.98,1.05,34433.0],["1993-03-04",1.05,1.0733,1.015,1.0733,23283.0],["1993-03-05",1.0266,1.0733,1.0266,1.0266,22299.0],["1993-03-08",1.0733,1.0733,1.0733,1.0733,984.0],["1993-03-09",1.0383,1.0733,1.0383,1.0733,7542.0],["1993-03-10",1.0733,1.0733,1.0733,1.0733,3607.0],["1993-03-11",1.0383,1.0733,1.0266,1.0733,26890.0],["1993-03-12",1.0266,1.0733,1.0266,1.05,5903.0],["1993-03-15",1.0266,1.0733,1.0266,1.0733,10494.0],["1993-03-16",1.0266,1.05,1.0266,1.05,2296.0],["1993-03-17",1.0266,1.0266,1.0266,1.0266,5247.0],["1993-03-18",1.0266,1.0266,1.0266,1.0266,328.0],["1993-03-19",1.0733,1.0733,1.0266,1.0733,7214.0],["1993-03-22",1.05,1.05,1.05,1.05,7214.0],["1993-03-23",1.0266,1.0733,1.0266,1.0733,41319.0],["1993-03-24",1.05,1.05,1.05,1.05,2951.0],["1993-03-25",1.0733,1.0733,1.05,1.05,22627.0],["1993-03-26",1.0733,1.0733,1.0733,1.0733,6231.0],["1993-03-29",1.0733,1.0733,1.05,1.05,8526.0],["1993-03-30",1.05,1.0733,1.05,1.0733,5247.0],["1993-03-31",1.0733,1.0966,1.05,1.0733,68210.0],["1993-04-01",1.0616,1.0966,1.05,1.05,7542.0],["1993-04-02",1.05,1.0733,1.05,1.0616,10494.0],["1993-04-05",1.05,1.0966,1.05,1.05,4263.0],["1993-04-06",1.05,1.0966,1.05,1.0966,4919.0],["1993-04-07",1.05,1.05,1.0266,1.0266,2296.0],["1993-04-08",1.0266,1.0733,1.0266,1.0616,15413.0],["1993-04-12",1.0266,1.0266,1.0266,1.0266,1312.0],["1993-04-13",1.0966,1.12,1.05,1.0733,66898.0],["1993-04-14",1.0733,1.2133,1.0733,1.12,103626.0],["1993-04-15",1.19,1.19,1.0966,1.0966,51813.0],["1993-04-16",1.05,1.12,1.05,1.05,5903.0],["1993-04-19",1.12,1.12,1.05,1.05,21643.0],["1993-04-20",1.0733,1.0733,1.0033,1.0266,82967.0],["1993-04-21",1.0733,1.0733,1.0033,1.0733,11150.0],["1993-04-22",1.0733,1.0966,1.0266,1.0733,43287.0],["1993-04-23",1.0966,1.12,1.0733,1.0733,81983.0],["1993-04-26",1.0733,1.0733,1.0033,1.0033,32465.0],["1993-04-27",1.0733,1.0733,1.0033,1.0733,10822.0],["1993-04-28",1.0733,1.0733,1.0266,1.0733,22299.0],["1993-04-29",1.0266,1.0966,1.0266,1.0266,61651.0],["1993-04-30",1.0966,1.0966,1.05,1.05,8198.0],["1993-05-03",1.0616,1.0733,1.0266,1.0266,36728.0],["1993-05-04",1.0266,1.0733,1.0266,1.0733,2623.0],["1993-05-05",1.0966,1.0966,1.0266,1.0266,2951.0],["1993-05-06",1.0266,1.0266,1.0266,1.0266,0.0],["1993-05-07",1.0266,1.12,1.0266,1.12,7542.0],["1993-05-10",1.0733,1.0733,1.0733,1.0733,17708.0],["1993-05-11",1.05,1.19,1.05,1.1433,147897.0],["1993-05-12",1.19,1.19,1.12,1.155,78704.0],["1993-05-13",1.1666,1.2133,1.12,1.1666,79687.0],["1993-05-14",1.1433,1.19,1.12,1.155,65914.0],["1993-05-17",1.1666,1.1666,1.1666,1.1666,1640.0],["1993-05-18",1.12,1.1666,1.12,1.1433,38368.0],["1993-05-19",1.12,1.19,1.12,1.19,77392.0],["1993-05-20",1.1666,1.19,1.155,1.19,54765.0],["1993-05-21",1.19,1.19,1.19,1.19,0.0],["1993-05-24",1.19,1.19,1.19,1.19,328.0],["1993-05-25",1.1433,1.19,1.12,1.12,4263.0],["1993-05-26",1.12,1.12,1.12,1.12,0.0],["1993-05-27",1.12,1.1666,1.12,1.1666,24923.0],["1993-05-28",1.1666,1.1666,1.1316,1.1316,10822.0],["1993-06-01",1.12,1.155,1.12,1.155,14757.0],["1993-06-02",1.1666,1.1666,1.0966,1.1666,20332.0],["1993-06-03",1.0966,1.1666,1.0966,1.1666,3935.0],["1993-06-04",1.1083,1.1316,1.0966,1.0966,46238.0],["1993-06-07",1.0966,1.12,1.0733,1.0966,77720.0],["1993-06-08",1.0733,1.0733,1.05,1.05,21971.0],["1993-06-09",1.0733,1.0733,1.05,1.05,24595.0],["1993-06-10",1.05,1.0733,1.05,1.0733,6231.0],["1993-06-11",1.0733,1.0733,1.0033,1.05,33121.0],["1993-06-14",0.9916,1.0266,0.98,0.98,31481.0],["1993-06-15",0.98,1.05,0.98,1.05,93461.0],["1993-06-16",1.0033,1.0033,1.0033,1.0033,1640.0],["1993-06-17",1.0033,1.0033,1.0033,1.0033,0.0],["1993-06-18",1.0266,1.05,1.0266,1.0266,32137.0],["1993-06-21",1.0266,1.0266,1.0266,1.0266,38368.0],["1993-06-22",1.05,1.05,1.0033,1.0266,30170.0],["1993-06-23",1.0266,1.0383,1.0266,1.0383,3935.0],["1993-06-24",1.05,1.0616,1.05,1.05,32793.0],["1993-06-25",1.05,1.0616,1.05,1.05,8526.0],["1993-06-28",1.0733,1.0733,1.05,1.05,5903.0],["1993-06-29",1.05,1.05,1.05,1.05,3279.0],["1993-06-30",1.0616,1.0733,1.0616,1.0733,4919.0],["1993-07-01",1.05,1.0733,1.05,1.0733,10166.0],["1993-07-02",1.05,1.05,1.05,1.05,3607.0],["1993-07-06",1.0616,1.0733,1.05,1.05,21971.0],["1993-07-07",1.0616,1.0733,1.0616,1.0733,1968.0],["1993-07-08",1.0733,1.0733,1.05,1.0733,12133.0],["1993-07-09",1.05,1.0733,1.05,1.0733,14429.0],["1993-07-12",1.05,1.05,1.05,1.05,2296.0],["1993-07-13",1.0966,1.0966,1.0733,1.0733,6559.0],["1993-07-14",1.0966,1.0966,1.0616,1.0733,29514.0],["1993-07-15",1.0966,1.12,1.0966,1.12,86902.0],["1993-07-16",1.12,1.12,1.0966,1.12,6559.0],["1993-07-19",1.1083,1.12,1.0966,1.12,10494.0],["1993-07-20",1.12,1.1433,1.0966,1.1433,25579.0],["1993-07-21",1.19,1.19,1.12,1.1433,16069.0],["1993-07-22",1.1316,1.1316,1.12,1.12,3279.0],["1993-07-23",1.12,1.1666,1.12,1.1666,53125.0],["1993-07-26",1.1316,1.1316,1.1316,1.1316,3279.0],["1993-07-27",1.1666,1.1666,1.0966,1.0966,15741.0],["1993-07-28",1.1666,1.1666,1.0966,1.0966,23939.0],["1993-07-29",1.1666,1.1666,1.0966,1.12,9510.0],["1993-07-30",1.0966,1.1433,1.0966,1.1433,14757.0],["1993-08-02",1.1666,1.1666,1.155,1.155,2951.0],["1993-08-03",1.1666,1.1666,1.1666,1.1666,984.0],["1993-08-04",1.0966,1.12,1.0966,1.12,3935.0],["1993-08-05",1.0966,1.12,1.0966,1.12,13117.0],["1993-08-06",1.12,1.12,1.0733,1.0733,14101.0],["1993-08-09",1.1433,1.1433,1.0966,1.1433,10166.0],["1993-08-10",1.0733,1.12,1.0733,1.12,8854.0],["1993-08-11",1.1083,1.1666,1.1083,1.1666,2623.0],["1993-08-12",1.12,1.12,1.0733,1.1083,6559.0],["1993-08-13",1.1083,1.1083,1.1083,1.1083,0.0],["1993-08-16",1.0966,1.0966,1.0966,1.0966,328.0],["1993-08-17",1.0966,1.1666,1.0966,1.1666,3935.0],["1993-08-18",1.1316,1.1666,1.0966,1.1666,21643.0],["1993-08-19",1.12,1.1666,1.0966,1.1316,27546.0],["1993-08-20",1.12,1.1666,1.0966,1.1666,9838.0],["1993-08-23",1.0966,1.0966,1.0966,1.0966,3607.0],["1993-08-24",1.1666,1.1666,1.0966,1.0966,33777.0],["1993-08-25",1.12,1.1666,1.12,1.1666,19020.0],["1993-08-26",1.1666,1.1666,1.1316,1.1666,16397.0],["1993-08-27",1.12,1.1433,1.12,1.12,13773.0],["1993-08-30",1.12,1.12,1.12,1.12,984.0],["1993-08-31",1.12,1.1666,1.0966,1.1433,73129.0],["1993-09-01",1.1666,1.1666,1.1666,1.1666,2623.0],["1993-09-02",1.0966,1.1666,1.0966,1.0966,6887.0],["1993-09-03",1.0966,1.1316,1.0966,1.1083,376138.0],["1993-09-07",1.1013,1.1013,1.1013,1.1013,656.0],["1993-09-08",1.1364,1.1364,1.1247,1.1247,8854.0],["1993-09-09",1.1716,1.1716,1.1013,1.1013,1312.0],["1993-09-10",1.1716,1.1716,1.1013,1.1013,4263.0],["1993-09-13",1.1247,1.1481,1.1247,1.1364,13773.0],["1993-09-14",1.1364,1.1364,1.1364,1.1364,0.0],["1993-09-15",1.1716,1.1716,1.1716,1.1716,6559.0],["1993-09-16",1.1247,1.195,1.1247,1.1481,107890.0],["1993-09-17",1.1481,1.2184,1.1481,1.195,175116.0],["1993-09-20",1.2184,1.2184,1.1716,1.195,33449.0],["1993-09-21",1.195,1.2184,1.1481,1.1481,63291.0],["1993-09-22",1.195,1.195,1.1481,1.1598,18692.0],["1993-09-23",1.1598,1.2184,1.1481,1.1481,88542.0],["1993-09-24",1.2419,1.2653,1.195,1.2067,38696.0],["1993-09-27",1.2653,1.2653,1.2184,1.2653,25251.0],["1993-09-28",1.195,1.2653,1.195,1.2653,11806.0],["1993-09-29",1.2653,1.2653,1.2419,1.2653,3935.0],["1993-09-30",1.2653,1.2653,1.2184,1.2653,48534.0],["1993-10-01",1.2419,1.2653,1.195,1.2653,34433.0],["1993-10-04",1.2653,1.2653,1.2301,1.2301,3935.0],["1993-10-05",1.2419,1.2419,1.1716,1.1716,5247.0],["1993-10-06",1.2419,1.2653,1.2419,1.2653,28530.0],["1993-10-07",1.2887,1.2887,1.2184,1.2887,12133.0],["1993-10-08",1.2887,1.2887,1.2184,1.2887,4263.0],["1993-10-11",1.2887,1.3356,1.2184,1.3121,28530.0],["1993-10-12",1.3356,1.3356,1.2653,1.2887,72801.0],["1993-10-13",1.3356,1.3356,1.2887,1.2887,100347.0],["1993-10-14",1.2887,1.3356,1.2887,1.3121,15741.0],["1993-10-15",1.2653,1.2887,1.2419,1.277,52469.0],["1993-10-18",1.2887,1.2887,1.2653,1.2653,47550.0],["1993-10-19",1.2653,1.2887,1.2653,1.2887,19348.0],["1993-10-20",1.2887,1.2887,1.2419,1.2419,8526.0],["1993-10-21",1.2419,1.2419,1.2419,1.2419,3935.0],["1993-10-22",1.2419,1.2419,1.2419,1.2419,0.0],["1993-10-25",1.2887,1.2887,1.2419,1.2653,13773.0],["1993-10-26",1.2419,1.2887,1.2419,1.2887,8526.0],["1993-10-27",1.2887,1.2887,1.2887,1.2887,656.0],["1993-10-28",1.2887,1.2887,1.2653,1.2653,8854.0],["1993-10-29",1.2887,1.2887,1.2419,1.2653,32137.0],["1993-11-01",1.2419,1.2887,1.2419,1.2887,14757.0],["1993-11-02",1.2419,1.2887,1.2419,1.2887,14101.0],["1993-11-03",1.2653,1.2653,1.2419,1.2419,10166.0],["1993-11-04",1.2419,1.2419,1.2184,1.2419,22955.0],["1993-11-05",1.2184,1.2301,1.2184,1.2184,22955.0],["1993-11-08",1.2184,1.2419,1.2184,1.2301,14757.0],["1993-11-09",1.2184,1.2301,1.2184,1.2184,16725.0],["1993-11-10",1.2184,1.2184,1.2184,1.2184,328.0],["1993-11-11",1.2184,1.2419,1.2184,1.2419,16725.0],["1993-11-12",1.2301,1.2419,1.2184,1.2184,3279.0],["1993-11-15",1.2184,1.2419,1.2184,1.2419,9838.0],["1993-11-16",1.2184,1.2419,1.2184,1.2419,7542.0],["1993-11-17",1.2184,1.2419,1.2184,1.2419,11806.0],["1993-11-18",1.2184,1.2419,1.2184,1.2419,8198.0],["1993-11-19",1.2184,1.2184,1.195,1.2184,7214.0],["1993-11-22",1.195,1.2184,1.195,1.195,7870.0],["1993-11-23",1.195,1.2184,1.195,1.2184,41319.0],["1993-11-24",1.2241,1.2241,1.2005,1.2005,10166.0],["1993-11-26",1.2005,1.2005,1.2005,1.2005,0.0],["1993-11-29",1.2123,1.2241,1.177,1.2005,28858.0],["1993-11-30",1.177,1.2005,1.1535,1.2005,11478.0],["1993-12-01",1.1888,1.2005,1.1888,1.2005,9182.0],["1993-12-02",1.2005,1.2005,1.2005,1.2005,0.0],["1993-12-03",1.2005,1.2005,1.177,1.177,29842.0],["1993-12-06",1.177,1.2005,1.177,1.177,10494.0],["1993-12-07",1.177,1.177,1.177,1.177,3607.0],["1993-12-08",1.2005,1.2241,1.177,1.177,42631.0],["1993-12-09",1.177,1.177,1.177,1.177,984.0],["1993-12-10",1.177,1.2241,1.177,1.2241,7870.0],["1993-12-13",1.177,1.2241,1.177,1.2241,10822.0],["1993-12-14",1.177,1.2005,1.177,1.2005,4919.0],["1993-12-15",1.2241,1.2241,1.177,1.2241,6231.0],["1993-12-16",1.177,1.2005,1.177,1.2005,16725.0],["1993-12-17",1.2005,1.2005,1.2005,1.2005,0.0],["1993-12-20",1.2005,1.2005,1.177,1.177,6559.0],["1993-12-21",1.2005,1.2005,1.177,1.177,3607.0],["1993-12-22",1.2005,1.2005,1.177,1.177,6559.0],["1993-12-23",1.177,1.2123,1.177,1.2123,8198.0],["1993-12-27",1.2123,1.2123,1.2123,1.2123,0.0],["1993-12-28",1.177,1.177,1.177,1.177,656.0],["1993-12-29",1.2241,1.2241,1.2005,1.2005,7870.0],["1993-12-30",1.2005,1.2005,1.1535,1.1888,28202.0],["1993-12-31",1.1888,1.2005,1.1535,1.2005,8526.0],["1994-01-03",1.2005,1.2005,1.1535,1.1888,27546.0],["1994-01-04",1.1535,1.2005,1.1535,1.2005,23611.0],["1994-01-05",1.1535,1.2005,1.1535,1.2005,1312.0],["1994-01-06",1.2005,1.2005,1.1535,1.1535,4591.0],["1994-01-07",1.1535,1.1535,1.1535,1.1535,656.0],["1994-01-10",1.1535,1.1535,1.1535,1.1535,2623.0],["1994-01-11",1.2005,1.2005,1.1535,1.177,53781.0],["1994-01-12",1.1535,1.177,1.1535,1.1535,31154.0],["1994-01-13",1.1888,1.1888,1.1888,1.1888,8198.0],["1994-01-14",1.1535,1.2005,1.1535,1.2005,4263.0],["1994-01-17",1.1535,1.1535,1.1535,1.1535,8526.0],["1994-01-18",1.2005,1.2005,1.1535,1.1535,15741.0],["1994-01-19",1.2005,1.2005,1.1535,1.1535,19348.0],["1994-01-20",1.177,1.177,1.1299,1.177,8526.0],["1994-01-21",1.1299,1.2005,1.1299,1.2005,16397.0],["1994-01-24",1.1299,1.1299,1.1299,1.1299,2296.0],["1994-01-25",1.1299,1.2005,1.1299,1.1535,7214.0],["1994-01-26",1.1299,1.2005,1.1299,1.2005,2296.0],["1994-01-27",1.1299,1.177,1.1299,1.1299,11806.0],["1994-01-28",1.2005,1.2005,1.1299,1.1888,21316.0],["1994-01-31",1.1299,1.2005,1.1299,1.2005,8526.0],["1994-02-01",1.177,1.177,1.1299,1.1299,13773.0],["1994-02-02",1.1299,1.1652,1.1299,1.1652,15741.0],["1994-02-03",1.1652,1.1652,1.1652,1.1652,3607.0],["1994-02-04",1.2005,1.2005,1.177,1.2005,20332.0],["1994-02-07",1.2005,1.2005,1.177,1.177,22955.0],["1994-02-08",1.1535,1.2241,1.1535,1.177,11806.0],["1994-02-09",1.1535,1.177,1.1535,1.1535,11478.0],["1994-02-10",1.2005,1.2005,1.1535,1.1535,12789.0],["1994-02-11",1.2005,1.2005,1.1535,1.177,14101.0],["1994-02-14",1.1535,1.1535,1.1535,1.1535,7214.0],["1994-02-15",1.177,1.2005,1.1535,1.1535,27874.0],["1994-02-16",1.2005,1.2005,1.1535,1.1535,5903.0],["1994-02-17",1.1652,1.2005,1.1535,1.177,17380.0],["1994-02-18",1.1652,1.1652,1.1652,1.1652,3607.0],["1994-02-22",1.1417,1.177,1.1299,1.1652,9182.0],["1994-02-23",1.1837,1.1837,1.1363,1.1363,2296.0],["1994-02-24",1.1718,1.1718,1.1363,1.1363,6559.0],["1994-02-25",1.16,1.16,1.1363,1.1363,7542.0],["1994-02-28",1.2074,1.2074,1.2074,1.2074,1640.0],["1994-03-01",1.1363,1.1837,1.1363,1.1837,4591.0],["1994-03-02",1.1363,1.1837,1.1127,1.1363,17380.0],["1994-03-03",1.1363,1.1363,1.1363,1.1363,1312.0],["1994-03-04",1.1363,1.1837,1.1363,1.16,5247.0],["1994-03-07",1.1363,1.16,1.1363,1.16,1968.0],["1994-03-08",1.1719,1.1837,1.1719,1.1837,21316.0],["1994-03-09",1.1363,1.16,1.1363,1.1363,14429.0],["1994-03-10",1.1837,1.1837,1.1837,1.1837,2296.0],["1994-03-11",1.1363,1.1837,1.1363,1.16,6559.0],["1994-03-14",1.1363,1.2074,1.1363,1.1363,1312.0],["1994-03-15",1.16,1.16,1.1363,1.1363,7214.0],["1994-03-16",1.1363,1.2074,1.1363,1.2074,3607.0],["1994-03-17",1.1363,1.1363,1.1363,1.1363,1640.0],["1994-03-18",1.1363,1.1363,1.1363,1.1363,0.0],["1994-03-21",1.1363,1.1363,1.1363,1.1363,328.0],["1994-03-22",1.1363,1.1363,1.1363,1.1363,0.0],["1994-03-23",1.1363,1.1363,1.1363,1.1363,0.0],["1994-03-24",1.1363,1.1363,1.1363,1.1363,2296.0],["1994-03-25",1.16,1.2074,1.1363,1.2074,5575.0],["1994-03-28",1.1718,1.1718,1.1363,1.1363,6559.0],["1994-03-29",1.1837,1.1837,1.1363,1.1363,10166.0],["1994-03-30",1.16,1.16,1.1127,1.1363,24267.0],["1994-03-31",1.1127,1.1363,1.089,1.089,23939.0],["1994-04-04",1.089,1.1363,1.089,1.1008,36072.0],["1994-04-05",1.1363,1.1363,1.089,1.089,3279.0],["1994-04-06",1.089,1.1127,1.089,1.1127,2296.0],["1994-04-07",1.089,1.089,1.089,1.089,2623.0],["1994-04-08",1.0905,1.0905,1.0905,1.0905,328.0],["1994-04-11",1.089,1.089,1.0416,1.0416,20660.0],["1994-04-12",1.0416,1.0416,1.0416,1.0416,984.0],["1994-04-13",1.0653,1.0653,1.0416,1.0653,7214.0],["1994-04-14",1.1363,1.1363,1.089,1.1363,60012.0],["1994-04-15",1.1363,1.1363,1.0653,1.1363,30170.0],["1994-04-18",1.0653,1.089,1.0653,1.089,19020.0],["1994-04-19",1.0653,1.0653,1.0653,1.0653,984.0],["1994-04-20",1.0653,1.1127,1.0653,1.0653,19348.0],["1994-04-21",1.1127,1.1127,1.0653,1.0653,66242.0],["1994-04-22",1.089,1.089,1.0653,1.0653,44599.0],["1994-04-25",1.1127,1.1363,1.0653,1.1363,21643.0],["1994-04-26",1.1363,1.1363,1.0653,1.0653,3279.0],["1994-04-28",1.1363,1.1363,1.0653,1.0786,5903.0],["1994-04-29",1.1363,1.1363,1.0653,1.0653,7214.0],["1994-05-02",1.1363,1.1363,1.0653,1.1112,10166.0],["1994-05-03",1.0653,1.1363,1.0653,1.1245,22627.0],["1994-05-04",1.1363,1.1363,1.1127,1.1363,13117.0],["1994-05-05",1.1363,1.16,1.1363,1.1556,40008.0],["1994-05-06",1.1556,1.1556,1.1556,1.1556,0.0],["1994-05-09",1.16,1.16,1.16,1.16,984.0],["1994-05-10",1.16,1.1837,1.1127,1.1363,46894.0],["1994-05-11",1.1363,1.1363,1.1363,1.1363,656.0],["1994-05-12",1.1837,1.1837,1.1837,1.1837,7870.0],["1994-05-13",1.1955,1.2074,1.1511,1.16,22627.0],["1994-05-16",1.16,1.2074,1.16,1.2074,6559.0],["1994-05-17",1.1719,1.2074,1.16,1.1837,48534.0],["1994-05-18",1.2192,1.2784,1.1837,1.2784,52797.0],["1994-05-19",1.2784,1.3257,1.2074,1.3021,63619.0],["1994-05-20",1.3257,1.4914,1.3257,1.4678,296778.0],["1994-05-23",1.3731,1.4441,1.3731,1.3968,185281.0],["1994-05-24",1.4204,1.4441,1.3257,1.3731,73129.0],["1994-05-25",1.3331,1.4521,1.3331,1.4045,133796.0],["1994-05-26",1.4521,1.4521,1.3807,1.4521,5903.0],["1994-05-27",1.4521,1.4521,1.3807,1.4521,13445.0],["1994-05-31",1.4045,1.4521,1.3807,1.4521,11150.0],["1994-06-01",1.4521,1.4521,1.3807,1.4283,16397.0],["1994-06-02",1.4045,1.4759,1.4045,1.4759,50501.0],["1994-06-03",1.4759,1.4759,1.4283,1.4283,7870.0],["1994-06-06",1.4759,1.4759,1.4283,1.4283,11478.0],["1994-06-07",1.464,1.4759,1.4283,1.4759,20988.0],["1994-06-08",1.4715,1.4759,1.4283,1.4283,18692.0],["1994-06-09",1.4283,1.5711,1.4283,1.5592,92149.0],["1994-06-10",1.5711,1.5949,1.5235,1.5592,43943.0],["1994-06-13",1.5949,1.5949,1.5235,1.5235,12789.0],["1994-06-14",1.5711,1.5711,1.5235,1.5711,11478.0],["1994-06-15",1.5235,1.5235,1.4521,1.4997,60667.0],["1994-06-16",1.4759,1.4997,1.4521,1.4997,89525.0],["1994-06-17",1.4997,1.4997,1.4521,1.4521,58044.0],["1994-06-20",1.4283,1.4997,1.4283,1.4997,29514.0],["1994-06-21",1.4283,1.4759,1.4283,1.4759,26562.0],["1994-06-22",1.4759,1.4759,1.4283,1.4759,11478.0],["1994-06-23",1.4283,1.464,1.4283,1.4283,76736.0],["1994-06-24",1.4476,1.4476,1.4476,1.4476,19676.0],["1994-06-27",1.4164,1.4521,1.4045,1.4521,39024.0],["1994-06-28",1.4521,1.4759,1.4521,1.4521,9838.0],["1994-06-29",1.4402,1.4759,1.4283,1.4759,49190.0],["1994-06-30",1.4759,1.4997,1.4283,1.4997,59356.0],["1994-07-01",1.4997,1.5473,1.4759,1.5473,95428.0],["1994-07-05",1.5235,1.6902,1.5235,1.5949,205285.0],["1994-07-06",1.6902,1.6902,1.5949,1.6426,25579.0],["1994-07-07",1.6545,1.6664,1.6187,1.6187,58700.0],["1994-07-08",1.5949,1.6664,1.5949,1.5949,18036.0],["1994-07-11",1.6187,1.6426,1.5949,1.5949,25579.0],["1994-07-12",1.5949,1.6426,1.5711,1.5949,49846.0],["1994-07-13",1.5949,1.5949,1.5473,1.5711,70505.0],["1994-07-14",1.5949,1.5949,1.5711,1.5949,15741.0],["1994-07-15",1.6187,1.6187,1.5711,1.6187,32137.0],["1994-07-18",1.5949,1.6187,1.5711,1.6187,12789.0],["1994-07-19",1.6187,1.6187,1.5711,1.5711,37712.0],["1994-07-20",1.6187,1.6187,1.5711,1.6187,24267.0],["1994-07-21",1.6187,1.6187,1.6187,1.6187,0.0],["1994-07-22",1.5711,1.6187,1.5711,1.5949,63291.0],["1994-07-25",1.5711,1.6187,1.5711,1.6187,1968.0],["1994-07-26",1.5935,1.6187,1.5711,1.5711,27218.0],["1994-07-27",1.5711,1.6187,1.5711,1.5711,14101.0],["1994-07-28",1.5711,1.5949,1.5711,1.5711,23283.0],["1994-07-29",1.6187,1.6187,1.5711,1.5711,17380.0],["1994-08-01",1.5473,1.5711,1.5473,1.5622,44927.0],["1994-08-02",1.5473,1.5711,1.5473,1.5711,101331.0],["1994-08-03",1.5473,1.5949,1.5473,1.5949,51813.0],["1994-08-04",1.5949,1.5949,1.5592,1.5592,11150.0],["1994-08-05",1.5592,1.583,1.5592,1.583,656.0],["1994-08-08",1.5949,1.5949,1.5473,1.5473,9182.0],["1994-08-09",1.5949,1.5949,1.5949,1.5949,7214.0],["1994-08-10",1.5949,1.5949,1.5473,1.5949,15741.0],["1994-08-11",1.5473,1.5949,1.5473,1.5949,5247.0],["1994-08-12",1.5473,1.6068,1.5473,1.5711,46566.0],["1994-08-15",1.583,1.6247,1.5711,1.6247,14757.0],["1994-08-16",1.5949,1.5949,1.5949,1.5949,656.0],["1994-08-17",1.5949,1.5949,1.5949,1.5949,4591.0],["1994-08-18",1.6426,1.6426,1.5949,1.5949,4919.0],["1994-08-19",1.6426,1.6426,1.5949,1.6187,24595.0],["1994-08-22",1.5949,1.6425,1.5949,1.6306,22627.0],["1994-08-23",1.6426,1.6426,1.5949,1.6187,14757.0],["1994-08-24",1.6426,1.6426,1.6187,1.6187,5247.0],["1994-08-25",1.5949,1.6426,1.5949,1.6292,24267.0],["1994-08-26",1.6532,1.6532,1.6292,1.6532,12789.0],["1994-08-29",1.6532,1.6532,1.6532,1.6532,0.0],["1994-08-30",1.6053,1.6532,1.6053,1.6532,5575.0],["1994-08-31",1.6053,1.6532,1.6053,1.6532,8526.0],["1994-09-01",1.6532,1.6532,1.6053,1.6532,24923.0],["1994-09-02",1.6532,1.7251,1.6292,1.7251,173148.0],["1994-09-06",1.749,1.7969,1.6771,1.7251,57716.0],["1994-09-07",1.773,1.7969,1.7251,1.737,34761.0],["1994-09-08",1.7251,1.773,1.7011,1.7011,82311.0],["1994-09-09",1.6771,1.7011,1.6532,1.6771,63947.0],["1994-09-12",1.6771,1.6771,1.6292,1.6771,28530.0],["1994-09-13",1.6292,1.6771,1.6292,1.6292,18364.0],["1994-09-14",1.6053,1.6292,1.5813,1.5813,18036.0],["1994-09-15",1.6292,1.6292,1.5813,1.6292,12133.0],["1994-09-16",1.6292,1.6292,1.5813,1.6292,7870.0],["1994-09-19",1.5813,1.5813,1.5813,1.5813,3279.0],["1994-09-20",1.5933,1.6292,1.5813,1.5813,5903.0],["1994-09-21",1.5813,1.6292,1.5573,1.5573,20004.0],["1994-09-22",1.5573,1.5573,1.5573,1.5573,2951.0],["1994-09-23",1.5813,1.5813,1.5573,1.5813,11150.0],["1994-09-26",1.5813,1.5813,1.5813,1.5813,656.0],["1994-09-27",1.5334,1.5573,1.4974,1.5094,34105.0],["1994-09-28",1.5813,1.5813,1.5094,1.5094,11150.0],["1994-09-29",1.5573,1.6053,1.5094,1.6053,48206.0],["1994-09-30",1.6053,1.6053,1.5334,1.5693,18692.0],["1994-10-03",1.6053,1.6053,1.5334,1.6053,12461.0],["1994-10-04",1.6053,1.6053,1.5334,1.5334,26562.0],["1994-10-05",1.5377,1.5377,1.4882,1.5137,29842.0],["1994-10-06",1.5617,1.5617,1.4701,1.4701,13773.0],["1994-10-07",1.5377,1.5377,1.4656,1.4656,5247.0],["1994-10-10",1.5137,1.5137,1.4656,1.4897,39680.0],["1994-10-11",1.4656,1.5137,1.4656,1.4897,4591.0],["1994-10-12",1.5137,1.5137,1.5137,1.5137,1640.0],["1994-10-13",1.4897,1.5617,1.4897,1.5377,60339.0],["1994-10-14",1.5377,1.5377,1.5137,1.5377,36072.0],["1994-10-17",1.5137,1.5377,1.4656,1.4776,75424.0],["1994-10-18",1.4416,1.5137,1.4416,1.4416,25251.0],["1994-10-19",1.4416,1.4416,1.4416,1.4416,3279.0],["1994-10-20",1.4416,1.4416,1.4416,1.4416,0.0],["1994-10-21",1.4296,1.4536,1.4296,1.4416,9838.0],["1994-10-24",1.4176,1.4656,1.4176,1.4176,34761.0],["1994-10-25",1.4416,1.4416,1.3455,1.3455,36072.0],["1994-10-26",1.4176,1.4176,1.389,1.3935,14101.0],["1994-10-27",1.3455,1.4176,1.3455,1.4176,97724.0],["1994-10-28",1.4176,1.4176,1.4176,1.4176,984.0],["1994-10-31",1.4176,1.4176,1.3695,1.4056,57060.0],["1994-11-01",1.3515,1.4176,1.3515,1.3785,48206.0],["1994-11-02",1.3935,1.3935,1.3695,1.3695,12133.0],["1994-11-03",1.3695,1.4056,1.3695,1.3695,62635.0],["1994-11-04",1.4176,1.4176,1.3695,1.3695,16397.0],["1994-11-07",1.3455,1.4026,1.3455,1.4026,6887.0],["1994-11-08",1.4026,1.4026,1.4026,1.4026,0.0],["1994-11-09",1.3695,1.3935,1.3455,1.3695,50501.0],["1994-11-10",1.3455,1.3935,1.3455,1.3695,31809.0],["1994-11-11",1.3935,1.3935,1.3455,1.3455,5903.0],["1994-11-14",1.3935,1.3935,1.3455,1.3455,2623.0],["1994-11-15",1.3455,1.3935,1.3455,1.3455,17380.0],["1994-11-16",1.3455,1.368,1.3455,1.3455,15741.0],["1994-11-17",1.3455,1.368,1.3455,1.368,13117.0],["1994-11-18",1.3215,1.3695,1.3215,1.3455,27218.0],["1994-11-21",1.3695,1.3695,1.3575,1.3695,28858.0],["1994-11-22",1.3515,1.365,1.3515,1.365,22955.0],["1994-11-23",1.3215,1.38,1.3215,1.3455,32465.0],["1994-11-25",1.3632,1.3632,1.3632,1.3632,11806.0],["1994-11-28",1.4056,1.4298,1.3571,1.4056,37712.0],["1994-11-29",1.4056,1.4541,1.4056,1.4541,6559.0],["1994-11-30",1.4541,1.4541,1.4541,1.4541,18364.0],["1994-12-01",1.4541,1.5025,1.4298,1.4419,97068.0],["1994-12-02",1.4389,1.4783,1.4056,1.4783,27546.0],["1994-12-05",1.4783,1.4783,1.4056,1.4056,18692.0],["1994-12-06",1.4298,1.4298,1.4056,1.4298,6231.0],["1994-12-07",1.4298,1.4298,1.4298,1.4298,0.0],["1994-12-08",1.4783,1.4783,1.4056,1.4056,2296.0],["1994-12-09",1.4177,1.4783,1.4056,1.4783,7214.0],["1994-12-12",1.4541,1.4783,1.4056,1.4783,33449.0],["1994-12-13",1.4056,1.4056,1.4056,1.4056,5247.0],["1994-12-14",1.4056,1.4783,1.4056,1.4783,18036.0],["1994-12-15",1.4828,1.551,1.4828,1.5025,66570.0],["1994-12-16",1.551,1.551,1.5268,1.5268,9838.0],["1994-12-19",1.5268,1.5268,1.5268,1.5268,328.0],["1994-12-20",1.5995,1.5995,1.551,1.5555,42959.0],["1994-12-21",1.551,1.5995,1.551,1.551,23283.0],["1994-12-22",1.551,1.551,1.551,1.551,0.0],["1994-12-23",1.551,1.551,1.551,1.551,0.0],["1994-12-27",1.5389,1.5389,1.5268,1.5268,1640.0],["1994-12-28",1.5268,1.5631,1.5268,1.5268,8198.0],["1994-12-29",1.551,1.5995,1.5268,1.5268,16069.0],["1994-12-30",1.551,1.551,1.5268,1.5268,30498.0],["1995-01-03",1.5268,1.5752,1.5268,1.5752,38696.0],["1995-01-04",1.5268,1.5752,1.5268,1.5268,15741.0],["1995-01-05",1.5752,1.5752,1.5268,1.5268,656.0],["1995-01-06",1.5268,1.5752,1.5268,1.5752,15741.0],["1995-01-09",1.5268,1.5389,1.5268,1.5389,15741.0],["1995-01-10",1.5752,1.5752,1.5268,1.5752,33777.0],["1995-01-11",1.5268,1.5752,1.5268,1.551,56076.0],["1995-01-12",1.5631,1.5995,1.5631,1.5995,7870.0],["1995-01-13",1.551,1.551,1.551,1.551,2296.0],["1995-01-16",1.551,1.551,1.551,1.551,9838.0],["1995-01-17",1.551,1.5995,1.551,1.5752,10166.0],["1995-01-18",1.5752,1.6479,1.551,1.5995,70505.0],["1995-01-19",1.5995,1.6479,1.5995,1.5995,27546.0],["1995-01-20",1.5995,1.6479,1.5995,1.5995,5903.0],["1995-01-23",1.6479,1.6479,1.5752,1.5752,15413.0],["1995-01-24",1.6479,1.6479,1.551,1.551,30170.0],["1995-01-25",1.6237,1.6237,1.551,1.6237,9838.0],["1995-01-26",1.5995,1.6237,1.5268,1.551,52141.0],["1995-01-27",1.5995,1.5995,1.5631,1.5631,5247.0],["1995-01-30",1.5995,1.5995,1.5268,1.5268,8526.0],["1995-01-31",1.5601,1.5995,1.5268,1.5268,8198.0],["1995-02-01",1.5631,1.5737,1.551,1.5737,22299.0],["1995-02-02",1.5268,1.5995,1.5268,1.5268,13773.0],["1995-02-03",1.5995,1.5995,1.5874,1.5874,9182.0],["1995-02-06",1.5874,1.5874,1.5874,1.5874,0.0],["1995-02-07",1.5268,1.551,1.5268,1.5268,8198.0],["1995-02-08",1.5995,1.5995,1.5268,1.5752,18364.0],["1995-02-09",1.5389,1.5631,1.5389,1.5631,13117.0],["1995-02-10",1.5631,1.5995,1.5268,1.5995,27874.0],["1995-02-13",1.551,1.5995,1.5268,1.5268,46566.0],["1995-02-14",1.5752,1.5752,1.5752,1.5752,656.0],["1995-02-15",1.5268,1.5752,1.5268,1.5389,6559.0],["1995-02-16",1.5752,1.5752,1.551,1.551,656.0],["1995-02-17",1.5268,1.551,1.5268,1.551,20332.0],["1995-02-21",1.5268,1.551,1.5268,1.5268,13773.0],["1995-02-22",1.551,1.551,1.5268,1.5419,35417.0],["1995-02-23",1.5882,1.5882,1.5149,1.5149,13117.0],["1995-02-24",1.5638,1.5882,1.5149,1.5516,33777.0],["1995-02-27",1.5882,1.5882,1.5149,1.5882,25579.0],["1995-02-28",1.5882,1.5882,1.5393,1.576,4919.0],["1995-03-01",1.5882,1.5882,1.5882,1.5882,2623.0],["1995-03-02",1.5882,1.6127,1.5638,1.5638,109857.0],["1995-03-03",1.5638,1.6127,1.5638,1.5882,21316.0],["1995-03-06",1.6127,1.6127,1.5638,1.5882,32465.0],["1995-03-07",1.5638,1.6127,1.5393,1.5882,52141.0],["1995-03-08",1.5638,1.5638,1.5393,1.5638,6559.0],["1995-03-09",1.5393,1.5638,1.5393,1.5393,22955.0],["1995-03-10",1.5638,1.5638,1.5393,1.5516,28202.0],["1995-03-13",1.5393,1.5882,1.5393,1.5638,41975.0],["1995-03-14",1.5882,1.5882,1.5393,1.5516,14429.0],["1995-03-15",1.5393,1.5882,1.5393,1.576,90509.0],["1995-03-16",1.5882,1.6127,1.5638,1.5882,41319.0],["1995-03-17",1.5638,1.576,1.5638,1.5638,38368.0],["1995-03-20",1.5638,1.576,1.5638,1.5699,11806.0],["1995-03-21",1.5638,1.5882,1.5638,1.5699,50829.0],["1995-03-22",1.5638,1.5882,1.5638,1.5882,3279.0],["1995-03-23",1.5882,1.5882,1.5638,1.5638,17708.0],["1995-03-24",1.5882,1.5882,1.5821,1.5882,9838.0],["1995-03-27",1.5882,1.5882,1.5638,1.5882,13117.0],["1995-03-28",1.5638,1.5882,1.5638,1.5882,43615.0],["1995-03-29",1.5882,1.5882,1.5638,1.5638,12789.0],["1995-03-30",1.5638,1.5882,1.5516,1.5882,35089.0],["1995-03-31",1.5393,1.5638,1.5393,1.5516,44927.0],["1995-04-03",1.5393,1.5638,1.5393,1.5638,43287.0],["1995-04-04",1.5393,1.5638,1.5393,1.5638,15085.0],["1995-04-05",1.5653,1.5821,1.5638,1.5699,28202.0],["1995-04-06",1.5638,1.5882,1.5638,1.5882,23939.0],["1995-04-07",1.5699,1.5699,1.5638,1.5638,5247.0],["1995-04-10",1.5882,1.5882,1.5638,1.5638,4263.0],["1995-04-11",1.5882,1.5882,1.5638,1.5638,9182.0],["1995-04-12",1.5638,1.5638,1.5638,1.5638,1968.0],["1995-04-13",1.5638,1.5882,1.5638,1.5699,20660.0],["1995-04-17",1.5882,1.5882,1.576,1.576,4919.0],["1995-04-18",1.5638,1.5882,1.5638,1.5638,6559.0],["1995-04-19",1.5638,1.5882,1.5271,1.5393,56076.0],["1995-04-20",1.5638,1.5638,1.5149,1.5638,21643.0],["1995-04-21",1.5149,1.5348,1.5149,1.5149,11150.0],["1995-04-24",1.5149,1.5149,1.5149,1.5149,656.0],["1995-04-25",1.5638,1.5638,1.5149,1.5149,3607.0],["1995-04-26",1.5271,1.5516,1.5149,1.5516,8854.0],["1995-04-27",1.5638,1.5638,1.5149,1.5271,21971.0],["1995-04-28",1.5149,1.5638,1.5149,1.5149,12461.0],["1995-05-01",1.5363,1.5363,1.5149,1.5149,5903.0],["1995-05-02",1.5393,1.547,1.5393,1.547,13445.0],["1995-05-03",1.5149,1.5271,1.5149,1.5149,16069.0],["1995-05-04",1.5638,1.5638,1.5149,1.5149,8526.0],["1995-05-05",1.5149,1.5638,1.5149,1.5271,2623.0],["1995-05-08",1.5149,1.5271,1.5149,1.5271,8854.0],["1995-05-09",1.5149,1.5393,1.5149,1.5271,9510.0],["1995-05-10",1.5149,1.5393,1.5149,1.5393,28858.0],["1995-05-11",1.5149,1.5393,1.5149,1.5271,36400.0],["1995-05-12",1.5393,1.5393,1.4951,1.4951,102971.0],["1995-05-15",1.5393,1.5393,1.4905,1.4905,11150.0],["1995-05-16",1.5149,1.5149,1.4905,1.5027,19676.0],["1995-05-17",1.4905,1.5027,1.4905,1.5027,2623.0],["1995-05-18",1.4905,1.4905,1.4431,1.4431,10822.0],["1995-05-19",1.4538,1.4905,1.4538,1.4538,49190.0],["1995-05-22",1.4905,1.4905,1.4538,1.466,44271.0],["1995-05-23",1.4538,1.5149,1.4538,1.5149,24267.0],["1995-05-24",1.466,1.5149,1.466,1.4783,8526.0],["1995-05-25",1.5291,1.5291,1.4797,1.5029,44927.0],["1995-05-26",1.4797,1.5167,1.4797,1.5167,18036.0],["1995-05-30",1.5291,1.5291,1.4797,1.5167,20660.0],["1995-05-31",1.4797,1.4921,1.4674,1.4921,33777.0],["1995-06-01",1.5291,1.5291,1.4551,1.5044,30826.0],["1995-06-02",1.4551,1.5537,1.4551,1.5537,128221.0],["1995-06-05",1.5044,1.5291,1.5044,1.5291,17708.0],["1995-06-06",1.5414,1.5414,1.5414,1.5414,9838.0],["1995-06-07",1.5784,1.5784,1.5291,1.5291,7542.0],["1995-06-08",1.5044,1.5784,1.5044,1.5044,39024.0],["1995-06-09",1.4797,1.5414,1.4797,1.5414,34433.0],["1995-06-12",1.4921,1.5537,1.4797,1.4797,10822.0],["1995-06-13",1.5044,1.5167,1.4797,1.4797,45910.0],["1995-06-14",1.5137,1.5291,1.4797,1.5137,45255.0],["1995-06-15",1.4921,1.5167,1.4797,1.4797,101003.0],["1995-06-16",1.5291,1.5291,1.4797,1.5291,29514.0],["1995-06-19",1.5291,1.5291,1.5291,1.5291,656.0],["1995-06-20",1.4797,1.5044,1.4551,1.4797,71817.0],["1995-06-21",1.4551,1.4797,1.4304,1.4797,54437.0],["1995-06-22",1.4304,1.452,1.4304,1.4304,67226.0],["1995-06-23",1.4304,1.4797,1.4304,1.4797,134124.0],["1995-06-26",1.4797,1.4797,1.4551,1.4797,37384.0],["1995-06-27",1.4551,1.4797,1.4551,1.4797,9182.0],["1995-06-28",1.4304,1.5291,1.4304,1.5167,131829.0],["1995-06-29",1.4921,1.5291,1.4921,1.5291,15741.0],["1995-06-30",1.5291,1.5291,1.4859,1.5291,12789.0],["1995-07-03",1.5029,1.5029,1.4797,1.4797,6231.0],["1995-07-05",1.4797,1.5044,1.4797,1.5044,10166.0],["1995-07-06",1.4797,1.5291,1.4797,1.5044,22299.0],["1995-07-07",1.5291,1.5537,1.5044,1.5537,31481.0],["1995-07-10",1.5537,1.5784,1.5044,1.5291,46566.0],["1995-07-11",1.5784,1.6031,1.5537,1.5907,31481.0],["1995-07-12",1.5291,1.6031,1.5291,1.5291,207909.0],["1995-07-13",1.6015,1.6031,1.5291,1.5291,14429.0],["1995-07-14",1.6031,1.6031,1.5291,1.5291,16725.0],["1995-07-17",1.6031,1.6031,1.5722,1.6031,5575.0],["1995-07-18",1.5784,1.6031,1.5291,1.6031,17708.0],["1995-07-19",1.5784,1.5784,1.5291,1.5291,15085.0],["1995-07-20",1.5784,1.5784,1.5291,1.5537,121335.0],["1995-07-21",1.5291,1.6031,1.5291,1.6031,134780.0],["1995-07-24",1.6031,1.6154,1.5537,1.5784,121991.0],["1995-07-25",1.5784,1.6277,1.5784,1.6277,99363.0],["1995-07-26",1.6277,1.6277,1.5784,1.5784,34433.0],["1995-07-27",1.5784,1.6277,1.5784,1.5907,125926.0],["1995-07-28",1.6277,1.6277,1.6031,1.6031,16069.0],["1995-07-31",1.6154,1.6277,1.5784,1.6277,16397.0],["1995-08-01",1.6031,1.6878,1.5784,1.6786,102971.0],["1995-08-02",1.6524,1.7017,1.6154,1.6154,245949.0],["1995-08-03",1.6154,1.6524,1.6154,1.6524,7542.0],["1995-08-04",1.6277,1.6647,1.6154,1.6154,11150.0],["1995-08-07",1.7017,1.7017,1.6555,1.6647,79687.0],["1995-08-08",1.6277,1.7017,1.6277,1.6277,3935.0],["1995-08-09",1.7017,1.7017,1.6277,1.6277,5903.0],["1995-08-10",1.7017,1.7017,1.6277,1.7017,16725.0],["1995-08-11",1.6277,1.6894,1.6277,1.6647,21971.0],["1995-08-14",1.6277,1.6277,1.6154,1.6277,14101.0],["1995-08-15",1.677,1.677,1.6031,1.677,22299.0],["1995-08-16",1.6524,1.6524,1.64,1.64,9838.0],["1995-08-17",1.6277,1.6277,1.6277,1.6277,25251.0],["1995-08-18",1.6277,1.6277,1.6277,1.6277,0.0],["1995-08-21",1.6277,1.677,1.6277,1.677,16397.0],["1995-08-22",1.677,1.677,1.657,1.657,9838.0],["1995-08-23",1.677,1.677,1.6524,1.6524,61323.0],["1995-08-24",1.6524,1.6894,1.6524,1.6894,10822.0],["1995-08-25",1.6524,1.6647,1.6524,1.6647,9510.0],["1995-08-28",1.6678,1.6786,1.657,1.6786,69849.0],["1995-08-29",1.6894,1.6894,1.6894,1.6894,2951.0],["1995-08-30",1.7043,1.7043,1.6794,1.7043,13445.0],["1995-08-31",1.7043,1.7167,1.6856,1.6965,57060.0],["1995-09-01",1.7012,1.7012,1.7012,1.7012,9182.0],["1995-09-05",1.7167,1.7167,1.6794,1.6919,114448.0],["1995-09-06",1.6794,1.7167,1.6794,1.6919,11150.0],["1995-09-07",1.7416,1.7416,1.6919,1.7416,12133.0],["1995-09-08",1.7416,1.7416,1.7416,1.7416,7542.0],["1995-09-11",1.6919,1.7416,1.6919,1.7292,3607.0],["1995-09-12",1.7167,1.7167,1.7167,1.7167,2623.0],["1995-09-13",1.6919,1.6919,1.6919,1.6919,2296.0],["1995-09-14",1.7167,1.7292,1.6919,1.7292,71489.0],["1995-09-15",1.7167,1.7665,1.7167,1.7541,34433.0],["1995-09-18",1.7665,1.7665,1.7292,1.7416,21971.0],["1995-09-19",1.7665,1.7665,1.7292,1.7665,11150.0],["1995-09-20",1.7665,1.7665,1.7292,1.7416,8854.0],["1995-09-21",1.7292,1.7914,1.7292,1.7821,80015.0],["1995-09-22",1.7572,1.7914,1.7416,1.7416,8526.0],["1995-09-25",1.7914,1.8038,1.7665,1.7929,22627.0],["1995-09-26",1.7665,1.8163,1.7665,1.7914,11150.0],["1995-09-27",1.7416,1.8163,1.7416,1.7665,17708.0],["1995-09-28",1.7681,1.7805,1.7167,1.7805,13117.0],["1995-09-29",1.7167,1.8163,1.7167,1.7665,31481.0],["1995-10-02",1.7167,1.8163,1.7167,1.8163,20988.0],["1995-10-03",1.8163,1.866,1.8163,1.8411,102971.0],["1995-10-04",1.8536,1.866,1.8505,1.866,6887.0],["1995-10-05",1.8411,1.866,1.8411,1.866,15741.0],["1995-10-06",1.8411,1.866,1.8411,1.866,14429.0],["1995-10-09",1.866,1.866,1.866,1.866,1312.0],["1995-10-10",1.7914,1.7914,1.6919,1.7665,56404.0],["1995-10-11",1.7914,1.7914,1.6919,1.7292,208237.0],["1995-10-12",1.6919,1.7541,1.6919,1.6919,10494.0],["1995-10-13",1.7665,1.7665,1.6965,1.7416,149209.0],["1995-10-16",1.7525,1.7541,1.6919,1.7167,9838.0],["1995-10-17",1.6919,1.7541,1.6919,1.7541,21643.0],["1995-10-18",1.7665,1.7665,1.7292,1.7292,25579.0],["1995-10-19",1.7665,1.7665,1.6919,1.7665,92477.0],["1995-10-20",1.7167,1.7914,1.7167,1.7789,34761.0],["1995-10-23",1.7914,1.7914,1.7665,1.7852,25579.0],["1995-10-24",1.7665,1.7914,1.7665,1.7914,6231.0],["1995-10-25",1.7914,1.7914,1.6919,1.6919,43615.0],["1995-10-26",1.6919,1.7914,1.6919,1.7167,82639.0],["1995-10-27",1.7292,1.7292,1.7167,1.7167,6887.0],["1995-10-30",1.7167,1.7167,1.7043,1.7043,12133.0],["1995-10-31",1.7914,1.7914,1.7556,1.7556,6887.0],["1995-11-01",1.7758,1.7789,1.7758,1.7789,17052.0],["1995-11-02",1.7167,1.7789,1.7167,1.7789,2623.0],["1995-11-03",1.7167,1.7665,1.7167,1.7167,6231.0],["1995-11-06",1.7914,1.7914,1.7167,1.7167,2296.0],["1995-11-07",1.7665,1.7665,1.7167,1.7167,3279.0],["1995-11-08",1.7914,1.7914,1.7914,1.7914,5575.0],["1995-11-09",1.7914,1.7914,1.7416,1.7914,21643.0],["1995-11-10",1.7416,1.7914,1.7416,1.7914,4591.0],["1995-11-13",1.7914,1.7914,1.7541,1.7541,6887.0],["1995-11-14",1.7167,1.7914,1.7167,1.7167,12133.0],["1995-11-15",1.7416,1.7416,1.7416,1.7416,6559.0],["1995-11-16",1.7167,1.7914,1.7167,1.7914,25579.0],["1995-11-17",1.7914,1.7914,1.7681,1.7681,2623.0],["1995-11-20",1.7665,1.7914,1.7416,1.7416,146913.0],["1995-11-21",1.7416,1.7541,1.7167,1.7416,7214.0],["1995-11-22",1.7665,1.7665,1.7665,1.7665,4919.0],["1995-11-24",1.7914,1.7914,1.7914,1.7914,1312.0],["1995-11-27",1.7914,1.7914,1.7167,1.7167,28202.0],["1995-11-28",1.7167,1.7789,1.7167,1.7665,2623.0],["1995-11-29",1.8077,1.8077,1.7575,1.8077,4263.0],["1995-11-30",1.7575,1.8328,1.7575,1.8328,23283.0],["1995-12-01",1.8061,1.9081,1.8061,1.9081,87230.0],["1995-12-04",1.9081,1.9332,1.8328,1.9034,110841.0],["1995-12-05",1.9207,1.9207,1.883,1.883,12789.0],["1995-12-06",1.9081,1.9332,1.883,1.9081,31809.0],["1995-12-07",1.9081,1.9332,1.9081,1.9332,65586.0],["1995-12-08",1.9081,1.9332,1.9081,1.9081,36072.0],["1995-12-11",1.9081,1.9332,1.883,1.883,14429.0],["1995-12-12",1.883,1.883,1.883,1.883,656.0],["1995-12-13",1.883,1.9332,1.8704,1.8704,56404.0],["1995-12-14",1.8579,1.9332,1.8579,1.883,25251.0],["1995-12-15",1.8704,1.9332,1.8704,1.883,42303.0],["1995-12-18",1.9332,1.9332,1.8579,1.8704,41319.0],["1995-12-19",1.8579,1.883,1.8579,1.8579,14757.0],["1995-12-20",1.883,1.883,1.8704,1.8704,6231.0],["1995-12-21",1.883,1.883,1.8579,1.8579,27218.0],["1995-12-22",1.8579,1.883,1.8328,1.8328,4591.0],["1995-12-26",1.8579,1.8579,1.8328,1.8328,5247.0],["1995-12-27",1.8328,1.883,1.8328,1.8328,12789.0],["1995-12-28",1.8328,1.8328,1.8328,1.8328,9182.0],["1995-12-29",1.883,1.883,1.8328,1.8453,8854.0],["1996-01-02",1.8328,1.883,1.8077,1.8328,41975.0],["1996-01-03",1.8328,1.8516,1.8328,1.8516,8198.0],["1996-01-04",1.8328,1.8328,1.8077,1.8077,18364.0],["1996-01-05",1.7826,1.8077,1.7826,1.8077,40991.0],["1996-01-08",1.8328,1.8328,1.8328,1.8328,1640.0],["1996-01-09",1.8077,1.8077,1.7324,1.7324,62635.0],["1996-01-10",1.6821,1.7073,1.657,1.6916,27546.0],["1996-01-11",1.657,1.7324,1.657,1.7198,20332.0],["1996-01-12",1.657,1.7324,1.657,1.657,81983.0],["1996-01-15",1.7324,1.7324,1.6821,1.7324,11806.0],["1996-01-16",1.7575,1.7575,1.7073,1.7559,16397.0],["1996-01-17",1.7324,1.7826,1.7324,1.7826,9182.0],["1996-01-18",1.7575,1.7669,1.7575,1.7669,17052.0],["1996-01-19",1.7779,1.7779,1.7324,1.7418,7870.0],["1996-01-22",1.7324,1.7575,1.7073,1.7449,32793.0],["1996-01-23",1.7324,1.7449,1.7229,1.7229,5903.0],["1996-01-24",1.7073,1.7073,1.7073,1.7073,7214.0],["1996-01-25",1.7073,1.7826,1.7073,1.7324,66570.0],["1996-01-26",1.7826,1.7826,1.7324,1.7324,9182.0],["1996-01-29",1.7575,1.7826,1.7449,1.748,7214.0],["1996-01-30",1.8077,1.8328,1.8077,1.8155,20332.0],["1996-01-31",1.7826,1.8077,1.7826,1.7826,13445.0],["1996-02-01",1.7826,1.8328,1.7826,1.8328,22955.0],["1996-02-02",1.8328,1.8328,1.7826,1.8202,91165.0],["1996-02-05",1.8328,1.8328,1.7826,1.7826,23283.0],["1996-02-06",1.8328,1.8328,1.7826,1.8077,3607.0],["1996-02-07",1.7826,1.8328,1.7826,1.8328,4919.0],["1996-02-08",1.7826,1.8077,1.7575,1.7951,41975.0],["1996-02-09",1.8328,1.8328,1.7575,1.8328,64930.0],["1996-02-12",1.8077,1.8453,1.7826,1.8453,51485.0],["1996-02-13",1.8077,1.8077,1.8077,1.8077,1640.0],["1996-02-14",1.8453,1.8453,1.8453,1.8453,16725.0],["1996-02-15",1.8328,1.9081,1.8328,1.9081,44927.0],["1996-02-16",1.9081,1.9536,1.883,1.9081,41647.0],["1996-02-20",1.9332,1.9332,1.8736,1.9332,36072.0],["1996-02-21",1.9332,1.9332,1.8579,1.8579,35745.0],["1996-02-22",1.9332,1.9332,1.8579,1.8579,10494.0],["1996-02-23",1.8579,1.9332,1.8579,1.8579,19676.0],["1996-02-26",1.883,1.9332,1.8579,1.9081,41975.0],["1996-02-27",1.9332,2.0839,1.9332,1.9834,167245.0],["1996-02-28",2.0766,2.0766,2.0006,2.0513,18692.0],["1996-02-29",2.026,2.026,1.9247,1.95,134780.0],["1996-03-01",1.95,1.988,1.95,1.988,75096.0],["1996-03-04",1.95,2.0006,1.95,2.0006,27546.0],["1996-03-05",1.95,2.0006,1.95,2.0006,5903.0],["1996-03-06",1.95,2.0006,1.95,2.0006,12133.0],["1996-03-07",1.95,1.988,1.95,1.988,2951.0],["1996-03-08",1.95,2.0006,1.95,1.95,65586.0],["1996-03-11",2.0006,2.026,1.95,1.95,35745.0],["1996-03-12",1.95,2.026,1.95,1.988,20332.0],["1996-03-13",1.95,2.026,1.95,1.9753,37712.0],["1996-03-14",2.0006,2.0513,2.0006,2.0513,60995.0],["1996-03-15",2.026,2.0766,2.026,2.0513,248900.0],["1996-03-18",2.0766,2.0766,2.0513,2.0513,55748.0],["1996-03-19",2.0513,2.0766,2.0513,2.0513,46238.0],["1996-03-20",2.0513,2.0766,2.0513,2.0513,39024.0],["1996-03-21",2.0513,2.0513,2.0513,2.0513,2951.0],["1996-03-22",2.0513,2.0766,2.0513,2.0766,1968.0],["1996-03-25",2.0513,2.0513,2.0513,2.0513,984.0],["1996-03-26",2.0766,2.0766,2.0513,2.0513,20332.0],["1996-03-27",2.0766,2.0766,2.0513,2.0513,30170.0],["1996-03-28",2.064,2.064,2.0513,2.0513,24595.0],["1996-03-29",2.0513,2.0766,2.0513,2.0513,52141.0],["1996-04-01",2.0513,2.1019,2.0513,2.0972,249556.0],["1996-04-02",2.0766,2.1019,2.0513,2.0766,25579.0],["1996-04-03",2.026,2.0893,2.026,2.0893,11478.0],["1996-04-04",2.0893,2.0893,2.0893,2.0893,0.0],["1996-04-08",2.0766,2.0766,2.0766,2.0766,6559.0],["1996-04-09",2.1019,2.1019,2.0766,2.0972,46566.0],["1996-04-10",2.0845,2.1146,2.0766,2.0893,57388.0],["1996-04-11",2.0893,2.1273,2.0766,2.083,129533.0],["1996-04-12",2.1273,2.1779,2.1019,2.1273,140355.0],["1996-04-15",2.1273,2.1779,2.1273,2.1526,24923.0],["1996-04-16",2.1273,2.1779,2.1273,2.1542,36072.0],["1996-04-17",2.1399,2.1431,2.1273,2.1273,16397.0],["1996-04-18",2.1779,2.1779,2.1273,2.1779,6559.0],["1996-04-19",2.1273,2.1526,2.1273,2.1273,29186.0],["1996-04-22",2.1399,2.1716,2.1399,2.1399,22627.0],["1996-04-23",2.1273,2.1273,2.1273,2.1273,4591.0],["1996-04-24",2.1526,2.1779,2.1273,2.1573,51485.0],["1996-04-25",2.1779,2.1779,2.1273,2.1273,4263.0],["1996-04-26",2.1478,2.1653,2.1478,2.1573,24923.0],["1996-04-29",2.1779,2.1779,2.1273,2.1779,519772.0],["1996-04-30",2.1273,2.1779,2.1273,2.1732,17380.0],["1996-05-01",2.1779,2.1779,2.1273,2.1653,24595.0],["1996-05-02",2.1526,2.1795,2.1526,2.1795,18692.0],["1996-05-03",2.1779,2.1779,2.1779,2.1779,3607.0],["1996-05-06",2.1779,2.1779,2.1779,2.1779,5903.0],["1996-05-07",2.2286,2.2286,2.1779,2.2286,9838.0],["1996-05-08",2.1779,2.2032,2.1779,2.1779,42959.0],["1996-05-09",2.1779,2.1779,2.1779,2.1779,10822.0],["1996-05-10",2.2032,2.2032,2.1937,2.1937,18036.0],["1996-05-13",2.1779,2.1906,2.1779,2.1906,12133.0],["1996-05-14",2.1779,2.2032,2.1779,2.2032,29186.0],["1996-05-15",2.1779,2.2032,2.1779,2.1779,27546.0],["1996-05-16",2.2032,2.2032,2.1779,2.1779,6887.0],["1996-05-17",2.1779,2.1779,2.1779,2.1779,656.0],["1996-05-20",2.1779,2.1779,2.1779,2.1779,20660.0],["1996-05-21",2.1779,2.1842,2.1779,2.1842,7870.0],["1996-05-22",2.1779,2.1779,2.1779,2.1779,3279.0],["1996-05-23",2.1779,2.2539,2.1779,2.2539,49190.0],["1996-05-24",2.2286,2.2286,2.2286,2.2286,6559.0],["1996-05-28",2.2032,2.2286,2.2032,2.227,50174.0],["1996-05-29",2.2204,2.2204,2.2204,2.2204,1640.0],["1996-05-30",2.2204,2.297,2.2204,2.2204,41975.0],["1996-05-31",2.297,2.297,2.2204,2.2459,49190.0],["1996-06-03",2.297,2.297,2.2204,2.2204,29514.0],["1996-06-04",2.2204,2.2699,2.2204,2.2699,12133.0],["1996-06-05",2.2204,2.297,2.2204,2.2204,9182.0],["1996-06-06",2.2204,2.2204,2.2204,2.2204,13773.0],["1996-06-07",2.2252,2.2459,2.2204,2.2204,18364.0],["1996-06-10",2.2204,2.2603,2.2204,2.2204,35417.0],["1996-06-11",2.1949,2.1949,2.1949,2.1949,9510.0],["1996-06-12",2.1694,2.1694,2.1694,2.1694,1312.0],["1996-06-13",2.1694,2.2459,2.1694,2.1694,27546.0],["1996-06-14",2.1438,2.2029,2.1438,2.2029,32137.0],["1996-06-17",2.2204,2.2204,2.1438,2.1566,7542.0],["1996-06-18",2.1438,2.1438,2.1438,2.1438,1640.0],["1996-06-19",2.1438,2.1949,2.1438,2.1694,28202.0],["1996-06-20",2.1438,2.1694,2.1438,2.1694,10166.0],["1996-06-21",2.1438,2.1438,2.1438,2.1438,1968.0],["1996-06-24",2.1438,2.1438,2.1438,2.1438,1968.0],["1996-06-25",2.2077,2.2077,2.1438,2.1438,26235.0],["1996-06-26",2.1438,2.1438,2.1438,2.1438,1640.0],["1996-06-27",2.1438,2.1438,2.1438,2.1438,4919.0],["1996-06-28",2.1438,2.1853,2.1438,2.1821,26890.0],["1996-07-01",2.1438,2.1694,2.1438,2.1694,29842.0],["1996-07-02",2.2204,2.2204,2.1438,2.1438,20988.0],["1996-07-03",2.1438,2.1438,2.1438,2.1438,11478.0],["1996-07-05",2.1183,2.1183,2.1183,2.1183,984.0],["1996-07-08",2.1183,2.1183,2.1183,2.1183,3607.0],["1996-07-09",2.1566,2.1949,2.1183,2.1949,19020.0],["1996-07-10",2.1183,2.1438,2.0928,2.0928,9510.0],["1996-07-11",2.0928,2.0928,2.0162,2.0162,14757.0],["1996-07-12",2.0162,2.0673,2.0162,2.0673,2951.0],["1996-07-15",2.0162,2.0673,2.0162,2.0545,20332.0],["1996-07-16",2.0162,2.0418,1.9141,2.0035,28858.0],["1996-07-17",1.9907,2.0673,1.9907,2.0673,11478.0],["1996-07-18",2.0418,2.1183,2.0418,2.0673,60339.0],["1996-07-19",2.0418,2.0928,2.0418,2.0928,17380.0],["1996-07-22",2.0418,2.0418,2.0418,2.0418,2951.0],["1996-07-23",2.0418,2.0418,2.0418,2.0418,3935.0],["1996-07-24",1.9907,1.9907,1.9907,1.9907,1640.0],["1996-07-25",2.0162,2.0162,2.0162,2.0162,984.0],["1996-07-26",2.0162,2.0162,2.0162,2.0162,4263.0],["1996-07-29",2.0162,2.0418,2.0162,2.0418,4591.0],["1996-07-30",2.0418,2.0418,2.0418,2.0418,656.0],["1996-07-31",2.0673,2.0928,2.0673,2.0673,41319.0],["1996-08-01",2.1183,2.1311,2.0928,2.1311,29842.0],["1996-08-02",2.1183,2.1694,2.1183,2.1438,8854.0],["1996-08-05",2.1183,2.1183,2.1183,2.1183,6559.0],["1996-08-06",2.1183,2.1949,2.1183,2.1949,39024.0],["1996-08-07",2.1949,2.1949,2.1438,2.1438,6559.0],["1996-08-08",2.1438,2.1438,2.1438,2.1438,3607.0],["1996-08-09",2.2204,2.2459,2.1694,2.2204,75424.0],["1996-08-12",2.1949,2.1949,2.1949,2.1949,6231.0],["1996-08-13",2.1949,2.1949,2.1438,2.1949,56732.0],["1996-08-14",2.1438,2.2204,2.1438,2.1949,19020.0],["1996-08-15",2.1694,2.2459,2.1694,2.1694,15413.0],["1996-08-16",2.1949,2.2459,2.1949,2.2204,50174.0],["1996-08-19",2.2204,2.2332,2.1949,2.1949,20004.0],["1996-08-20",2.1949,2.1949,2.1949,2.1949,0.0],["1996-08-21",2.2715,2.2715,2.1949,2.1949,19676.0],["1996-08-22",2.1949,2.2715,2.1949,2.1949,18692.0],["1996-08-23",2.1949,2.1949,2.1949,2.1949,984.0],["1996-08-26",2.1949,2.2332,2.1949,2.1949,6231.0],["1996-08-27",2.1949,2.2332,2.1949,2.2332,3279.0],["1996-08-28",2.1949,2.1949,2.1949,2.1949,328.0],["1996-08-29",2.2397,2.2397,2.2124,2.2381,20660.0],["1996-08-30",2.2124,2.2124,2.2124,2.2124,11150.0],["1996-09-03",2.1995,2.2638,2.1867,2.2365,40336.0],["1996-09-04",2.2638,2.2638,2.2252,2.2381,36400.0],["1996-09-05",2.2381,2.2381,2.2124,2.2124,10822.0],["1996-09-06",2.251,2.251,2.2124,2.2124,3279.0],["1996-09-09",2.2124,2.2638,2.2124,2.2445,32793.0],["1996-09-10",2.2124,2.2896,2.2124,2.2896,22955.0],["1996-09-11",2.2896,2.2896,2.2381,2.2381,4263.0],["1996-09-12",2.2896,2.3153,2.2638,2.2638,27546.0],["1996-09-13",2.2638,2.3153,2.2638,2.2896,61323.0],["1996-09-16",2.3153,2.3539,2.2896,2.2896,50829.0],["1996-09-17",2.3667,2.4182,2.3153,2.3667,83623.0],["1996-09-18",2.3539,2.3925,2.3539,2.3539,15085.0],["1996-09-19",2.3925,2.3925,2.3539,2.3539,14429.0],["1996-09-20",2.3539,2.3796,2.3539,2.3667,33121.0],["1996-09-23",2.3667,2.3667,2.341,2.3539,107890.0],["1996-09-24",2.341,2.3539,2.341,2.3539,5575.0],["1996-09-25",2.341,2.3539,2.341,2.3474,20004.0],["1996-09-26",2.341,2.3925,2.341,2.3925,29842.0],["1996-09-27",2.3925,2.3925,2.3539,2.3925,6231.0],["1996-09-30",2.3796,2.3796,2.3539,2.3539,19676.0],["1996-10-01",2.3732,2.3732,2.3732,2.3732,13445.0],["1996-10-02",2.3667,2.3925,2.3667,2.3925,5575.0],["1996-10-03",2.3925,2.4439,2.3667,2.3796,29186.0],["1996-10-04",2.431,2.431,2.3667,2.431,18364.0],["1996-10-07",2.431,2.431,2.4166,2.431,12789.0],["1996-10-08",2.431,2.431,2.3925,2.431,43943.0],["1996-10-09",2.4336,2.4336,2.3487,2.4336,17589.0],["1996-10-10",2.3912,2.3912,2.377,2.377,20868.0],["1996-10-11",2.3487,2.4336,2.3487,2.4336,44420.0],["1996-10-14",2.3912,2.4619,2.3912,2.4336,23551.0],["1996-10-15",2.4053,2.4619,2.4053,2.4619,46805.0],["1996-10-16",2.4053,2.4619,2.4053,2.4619,9540.0],["1996-10-17",2.4619,2.4619,2.4619,2.4619,298.0],["1996-10-18",2.4619,2.5185,2.4619,2.4619,39650.0],["1996-10-21",2.5185,2.5185,2.5026,2.5026,6261.0],["1996-10-22",2.4619,2.5185,2.4619,2.4619,29216.0],["1996-10-23",2.4619,2.4619,2.4619,2.4619,1789.0],["1996-10-24",2.4619,2.4619,2.4619,2.4619,0.0],["1996-10-25",2.4619,2.5893,2.4619,2.5893,61711.0],["1996-10-28",2.5893,2.6317,2.5893,2.6317,68269.0],["1996-10-29",2.5893,2.6459,2.5893,2.6034,10732.0],["1996-10-30",2.6176,2.6176,2.6176,2.6176,2981.0],["1996-10-31",2.6459,2.6459,2.6176,2.6176,20570.0],["1996-11-01",2.6176,2.66,2.5893,2.5893,97187.0],["1996-11-04",2.5893,2.66,2.5893,2.66,9838.0],["1996-11-05",2.6176,2.7166,2.6176,2.6777,59326.0],["1996-11-06",2.7166,2.7449,2.66,2.6936,22657.0],["1996-11-07",2.6883,2.6883,2.66,2.66,13714.0],["1996-11-08",2.6883,2.6883,2.66,2.66,2087.0],["1996-11-11",2.6883,2.6883,2.66,2.6883,10136.0],["1996-11-12",2.66,2.7166,2.66,2.7025,17589.0],["1996-11-13",2.6742,2.7166,2.6742,2.6883,2683.0],["1996-11-14",2.6936,2.6936,2.6742,2.6742,18483.0],["1996-11-15",2.6742,2.6742,2.6742,2.6742,0.0],["1996-11-18",2.6742,2.6742,2.6742,2.6742,0.0],["1996-11-19",2.6742,2.7308,2.6742,2.7308,2683.0],["1996-11-20",2.7307,2.7307,2.6883,2.6883,13714.0],["1996-11-21",2.7148,2.7148,2.7148,2.7148,596.0],["1996-11-22",2.7307,2.7307,2.6883,2.6883,8944.0],["1996-11-25",2.6883,2.6883,2.6883,2.6883,0.0],["1996-11-26",2.6883,2.6883,2.6883,2.6883,596.0],["1996-11-27",2.7111,2.7111,2.7111,2.7111,8944.0],["1996-11-29",2.7111,2.7539,2.7111,2.7111,11030.0],["1996-12-02",2.6826,2.7183,2.6826,2.7111,62307.0],["1996-12-03",2.7183,2.7183,2.7183,2.7183,17887.0],["1996-12-04",2.6826,2.7397,2.6826,2.7397,1491.0],["1996-12-05",2.6826,2.7111,2.6826,2.6969,7453.0],["1996-12-06",2.6398,2.6969,2.6255,2.6665,22955.0],["1996-12-09",2.6969,2.6969,2.6255,2.6255,15204.0],["1996-12-10",2.6255,2.6541,2.6255,2.6541,14012.0],["1996-12-11",2.6113,2.6255,2.6113,2.6255,5366.0],["1996-12-12",2.6826,2.6826,2.6826,2.6826,596.0],["1996-12-13",2.6826,2.6826,2.6826,2.6826,298.0],["1996-12-16",2.6541,2.6808,2.6541,2.6683,39948.0],["1996-12-17",2.6826,2.6826,2.6683,2.6683,11925.0],["1996-12-18",2.6826,2.6826,2.6541,2.6541,8645.0],["1996-12-19",2.6541,2.6826,2.6541,2.6826,2683.0],["1996-12-20",2.6541,2.7397,2.6541,2.7397,20570.0],["1996-12-23",2.6826,2.6826,2.6826,2.6826,10136.0],["1996-12-24",2.6826,2.6826,2.6826,2.6826,0.0],["1996-12-26",2.6826,2.6826,2.6826,2.6826,1789.0],["1996-12-27",2.6969,2.6969,2.6826,2.6826,2087.0],["1996-12-30",2.7397,2.7397,2.6826,2.6826,15502.0],["1996-12-31",2.6826,2.6826,2.6826,2.6826,3279.0],["1997-01-02",2.6826,2.7254,2.6826,2.6826,33389.0],["1997-01-03",2.6826,2.7397,2.6826,2.6826,11329.0],["1997-01-06",2.6826,2.7218,2.6541,2.6772,61413.0],["1997-01-07",2.6541,2.6541,2.6541,2.6541,298.0],["1997-01-08",2.6541,2.6826,2.6541,2.6826,5962.0],["1997-01-09",2.7111,2.7111,2.7111,2.7111,14906.0],["1997-01-10",2.6826,2.7254,2.6826,2.6969,7453.0],["1997-01-13",2.6826,2.6826,2.6826,2.6826,1491.0],["1997-01-14",2.6826,2.6826,2.6826,2.6826,0.0],["1997-01-15",2.7111,2.7397,2.7111,2.7111,12819.0],["1997-01-16",2.7111,2.7111,2.7111,2.7111,2981.0],["1997-01-17",2.7254,2.7682,2.7254,2.7682,54556.0],["1997-01-20",2.7682,2.7682,2.7682,2.7682,0.0],["1997-01-21",2.7397,2.7967,2.7397,2.7825,6857.0],["1997-01-22",2.7967,2.7967,2.7397,2.7967,21167.0],["1997-01-23",2.7967,2.811,2.7682,2.7682,19676.0],["1997-01-24",2.8253,2.8253,2.7682,2.7682,22061.0],["1997-01-27",2.7967,2.7967,2.7397,2.7397,15204.0],["1997-01-28",2.7682,2.7967,2.7397,2.7397,22657.0],["1997-01-29",2.7789,2.7789,2.7539,2.7682,18483.0],["1997-01-30",2.7682,2.7825,2.7682,2.7736,23551.0],["1997-01-31",2.7825,2.7825,2.7682,2.7682,9540.0],["1997-02-03",2.7825,2.7896,2.7682,2.7896,20272.0],["1997-02-04",2.7682,2.7825,2.7682,2.7825,21763.0],["1997-02-05",2.7682,2.7825,2.7682,2.7825,6857.0],["1997-02-06",2.7825,2.7825,2.7682,2.7682,2981.0],["1997-02-07",2.7967,2.7967,2.7682,2.7682,28023.0],["1997-02-10",2.7682,2.7682,2.7397,2.7397,10732.0],["1997-02-11",2.7397,2.7753,2.7397,2.7397,14608.0],["1997-02-12",2.7967,2.7967,2.7397,2.7539,1491.0],["1997-02-13",2.7682,2.7682,2.7682,2.7682,298.0],["1997-02-14",2.7682,2.7682,2.7397,2.7468,19974.0],["1997-02-18",2.786,2.786,2.7397,2.7575,36371.0],["1997-02-19",2.745,2.7539,2.7397,2.7539,35178.0],["1997-02-20",2.7397,2.7682,2.7397,2.7539,43824.0],["1997-02-21",2.7539,2.8253,2.7539,2.8253,93013.0],["1997-02-24",2.8824,2.8824,2.7967,2.8253,15800.0],["1997-02-25",2.7967,2.8538,2.7967,2.8538,48892.0],["1997-02-26",2.8768,2.8768,2.7618,2.7618,36072.0],["1997-02-27",2.7618,2.8049,2.7618,2.7905,146079.0],["1997-02-28",2.7762,2.7762,2.7762,2.7762,19378.0],["1997-03-03",2.7977,2.8013,2.7761,2.8013,13117.0],["1997-03-04",2.7762,2.7977,2.7762,2.7923,15800.0],["1997-03-05",2.7761,2.7905,2.7761,2.7833,48594.0],["1997-03-06",2.7762,2.7977,2.7762,2.7905,28619.0],["1997-03-07",2.7905,2.8049,2.7762,2.7762,115372.0],["1997-03-10",2.7905,2.8049,2.7762,2.8049,95100.0],["1997-03-11",2.7762,2.8049,2.7762,2.7762,190797.0],["1997-03-12",2.7762,2.7762,2.7762,2.7762,0.0],["1997-03-13",2.7833,2.7905,2.7762,2.7762,67971.0],["1997-03-14",2.7762,2.8013,2.7762,2.7762,45910.0],["1997-03-17",2.8193,2.8193,2.7977,2.8193,27725.0],["1997-03-18",2.8193,2.8193,2.7905,2.7977,37265.0],["1997-03-19",2.7905,2.8193,2.7905,2.7905,50084.0],["1997-03-20",2.7905,2.7905,2.7762,2.7905,10434.0],["1997-03-21",2.8049,2.8049,2.8049,2.8049,3577.0],["1997-03-24",2.8121,2.8121,2.8049,2.8049,7453.0],["1997-03-25",2.8049,2.8049,2.8049,2.8049,4770.0],["1997-03-26",2.8049,2.8337,2.8049,2.8193,55152.0],["1997-03-27",2.8049,2.8193,2.8049,2.8049,17589.0],["1997-03-31",2.8049,2.8481,2.8049,2.8049,94504.0],["1997-04-01",2.8049,2.8481,2.8049,2.8481,23253.0],["1997-04-02",2.8193,2.8481,2.8193,2.8193,15800.0],["1997-04-03",2.8193,2.8193,2.8193,2.8193,16098.0],["1997-04-04",2.8193,2.8481,2.8193,2.8481,3279.0],["1997-04-07",2.8193,2.8193,2.8193,2.8193,3577.0],["1997-04-08",2.8337,2.8337,2.8193,2.8193,4472.0],["1997-04-09",2.8193,2.8625,2.8193,2.8193,21465.0],["1997-04-10",2.8193,2.92,2.8193,2.92,27427.0],["1997-04-11",2.8625,2.9344,2.8625,2.9344,14608.0],["1997-04-14",2.8768,2.8912,2.8481,2.8912,35476.0],["1997-04-15",2.8768,2.8912,2.8481,2.8625,13415.0],["1997-04-16",2.8768,2.8768,2.8481,2.8481,1789.0],["1997-04-17",2.8481,2.8481,2.8481,2.8481,3876.0],["1997-04-18",2.8768,2.8768,2.8481,2.8481,3876.0],["1997-04-21",2.8481,2.8768,2.8481,2.8481,28321.0],["1997-04-22",2.8481,2.8481,2.8481,2.8481,0.0],["1997-04-23",2.8481,2.8696,2.8481,2.8481,32793.0],["1997-04-24",2.8481,2.8714,2.8481,2.8714,44718.0],["1997-04-25",2.9056,2.9056,2.8625,2.9056,9540.0],["1997-04-28",2.9056,2.9272,2.9056,2.9272,8049.0],["1997-04-29",2.9056,2.9056,2.8768,2.8768,8944.0],["1997-04-30",2.8768,2.8768,2.8481,2.8481,11925.0],["1997-05-01",2.8481,2.875,2.8481,2.875,29216.0],["1997-05-02",2.8481,2.8768,2.8481,2.8481,30706.0],["1997-05-05",2.8912,2.8912,2.8481,2.8625,74232.0],["1997-05-06",2.8912,2.8912,2.8481,2.8912,19974.0],["1997-05-07",2.8912,2.8912,2.8714,2.8912,25638.0],["1997-05-08",2.8481,2.9056,2.8481,2.8481,49786.0],["1997-05-09",2.8481,2.92,2.8481,2.92,6857.0],["1997-05-12",2.92,2.92,2.92,2.92,1491.0],["1997-05-13",2.8768,2.9344,2.8768,2.9344,16397.0],["1997-05-14",2.8768,2.8768,2.8768,2.8768,1192.0],["1997-05-15",2.9074,2.9344,2.8912,2.8912,12819.0],["1997-05-16",2.9344,2.9344,2.8912,2.8912,11329.0],["1997-05-19",2.8912,2.9344,2.8912,2.9056,25638.0],["1997-05-20",2.9056,2.9631,2.9056,2.9344,12521.0],["1997-05-21",2.929,2.9488,2.92,2.92,46209.0],["1997-05-22",2.92,2.9488,2.92,2.9452,21465.0],["1997-05-23",2.9488,2.9488,2.92,2.92,4472.0],["1997-05-27",2.92,2.92,2.92,2.92,2981.0],["1997-05-28",2.92,2.9488,2.92,2.92,95398.0],["1997-05-29",2.9722,2.9722,2.9432,2.9432,62903.0],["1997-05-30",2.9432,2.9577,2.9432,2.9577,7155.0],["1997-06-02",2.9722,3.0592,2.9577,3.0447,63500.0],["1997-06-03",3.0012,3.0737,3.0012,3.0737,40544.0],["1997-06-04",3.0882,3.1027,3.0882,3.1027,24148.0],["1997-06-05",3.1027,3.1317,3.0737,3.1317,37265.0],["1997-06-06",3.1317,3.1317,3.0592,3.1027,14012.0],["1997-06-09",3.1317,3.1317,3.0592,3.1027,84368.0],["1997-06-10",3.1172,3.1172,3.0737,3.0737,8347.0],["1997-06-11",3.1317,3.1317,3.0737,3.1027,15204.0],["1997-06-12",3.1027,3.1027,3.0737,3.0737,9242.0],["1997-06-13",3.1027,3.1027,3.0882,3.1027,16098.0],["1997-06-16",3.0737,3.1897,3.0737,3.1897,68269.0],["1997-06-17",3.1897,3.1897,3.1462,3.1607,29812.0],["1997-06-18",3.1607,3.1897,3.1607,3.1897,11925.0],["1997-06-19",3.2187,3.2912,3.2187,3.2187,59624.0],["1997-06-20",3.2187,3.2477,3.1607,3.1607,34284.0],["1997-06-23",3.2477,3.2477,3.1607,3.1752,13415.0],["1997-06-24",3.2477,3.2477,3.1969,3.2042,24744.0],["1997-06-25",3.2477,3.2477,3.1607,3.1607,11329.0],["1997-06-26",3.1607,3.2187,3.1607,3.2187,4770.0],["1997-06-27",3.2477,3.2477,3.1607,3.1607,5962.0],["1997-06-30",3.1607,3.1607,3.1607,3.1607,1491.0],["1997-07-01",3.1607,3.1897,3.0447,3.0447,103448.0],["1997-07-02",3.0447,3.0882,3.0447,3.0447,6261.0],["1997-07-03",3.0737,3.0737,3.0302,3.0302,22061.0],["1997-07-07",3.0447,3.0447,2.9867,2.9867,191095.0],["1997-07-08",2.9867,3.0447,2.9867,3.0157,34880.0],["1997-07-09",3.0302,3.0592,3.0157,3.0157,96293.0],["1997-07-10",3.0592,3.0737,3.0157,3.0157,35178.0],["1997-07-11",3.0737,3.0737,3.0157,3.0592,2981.0],["1997-07-14",3.0157,3.0737,3.0157,3.0737,6559.0],["1997-07-15",3.0157,3.0229,3.0157,3.0229,2683.0],["1997-07-16",3.0157,3.0157,3.0157,3.0157,894.0],["1997-07-17",3.0157,3.0157,3.0157,3.0157,1192.0],["1997-07-18",3.0157,3.0447,3.0157,3.0157,41439.0],["1997-07-21",3.0302,3.0592,3.0302,3.0556,47699.0],["1997-07-22",3.0157,3.0737,3.0157,3.0447,8944.0],["1997-07-23",3.0302,3.0592,3.0302,3.0592,3279.0],["1997-07-24",3.0465,3.1027,3.0465,3.1027,12819.0],["1997-07-25",3.0447,3.0737,3.0447,3.0447,12819.0],["1997-07-28",3.0157,3.0737,3.0157,3.0737,8645.0],["1997-07-29",3.0157,3.0157,3.0157,3.0157,1491.0],["1997-07-30",3.0157,3.0737,3.0157,3.0157,6857.0],["1997-07-31",3.0737,3.0737,3.0157,3.0737,11329.0],["1997-08-01",3.0157,3.1027,3.0157,3.1027,34582.0],["1997-08-04",3.0882,3.1172,3.0519,3.0737,34284.0],["1997-08-05",3.0737,3.1317,3.0737,3.1317,10434.0],["1997-08-06",3.1317,3.1462,3.0737,3.1462,64990.0],["1997-08-07",3.1607,3.1607,3.1027,3.1027,1491.0],["1997-08-08",3.1027,3.1081,2.9577,3.0447,53363.0],["1997-08-11",3.0737,3.0737,3.0447,3.0737,16098.0],["1997-08-12",3.1027,3.1027,3.0592,3.0592,8645.0],["1997-08-13",3.0447,3.0447,3.0447,3.0447,2385.0],["1997-08-14",3.0447,3.1027,3.0447,3.1027,15204.0],["1997-08-15",3.0737,3.0737,3.0447,3.0447,12819.0],["1997-08-18",3.0447,3.1027,3.0447,3.0737,16397.0],["1997-08-19",3.0447,3.1027,3.0447,3.1027,7155.0],["1997-08-20",3.0447,3.1027,3.0447,3.0447,6261.0],["1997-08-21",3.1027,3.1027,3.0447,3.0447,7453.0],["1997-08-22",3.0447,3.0447,3.0447,3.0447,1192.0],["1997-08-25",3.0447,3.1027,3.0447,3.1027,12223.0],["1997-08-26",3.0447,3.1172,3.0447,3.0737,11925.0],["1997-08-27",3.0737,3.0882,3.0447,3.0447,7751.0],["1997-08-28",3.0973,3.1028,3.0973,3.1028,21167.0],["1997-08-29",3.0681,3.0681,3.0681,3.0681,298.0],["1997-09-02",3.0681,3.0954,3.0681,3.0954,13415.0],["1997-09-03",3.1265,3.1557,3.0973,3.1557,27427.0],["1997-09-04",3.1557,3.1557,3.1265,3.1557,4174.0],["1997-09-05",3.1703,3.1703,3.0973,3.0973,4174.0],["1997-09-08",3.1703,3.1703,3.1265,3.1411,4770.0],["1997-09-09",3.1703,3.1703,3.1265,3.1703,6559.0],["1997-09-10",3.1703,3.2434,3.1557,3.2434,41737.0],["1997-09-11",3.2434,3.2434,3.1849,3.1849,4472.0],["1997-09-12",3.2142,3.3018,3.2142,3.258,10434.0],["1997-09-15",3.2872,3.3603,3.2726,3.331,58730.0],["1997-09-16",3.3602,3.3602,3.3164,3.3602,26831.0],["1997-09-17",3.3603,3.3603,3.3164,3.3164,9838.0],["1997-09-18",3.3602,3.3895,3.3602,3.3895,14608.0],["1997-09-19",3.4041,3.4041,3.3603,3.4041,3577.0],["1997-09-22",3.4187,3.4479,3.4041,3.4479,14310.0],["1997-09-23",3.4479,3.4625,3.4479,3.4625,3279.0],["1997-09-24",3.4406,3.4771,3.4187,3.4333,11329.0],["1997-09-25",3.4771,3.5063,3.4479,3.5063,18185.0],["1997-09-26",3.4625,3.5063,3.4479,3.5063,13117.0],["1997-09-29",3.5283,3.5283,3.4771,3.5283,1491.0],["1997-09-30",3.5356,3.5356,3.4771,3.4771,9838.0],["1997-10-01",3.5502,3.6671,3.5356,3.6671,74232.0],["1997-10-02",3.7985,4.0323,3.7876,3.9446,250421.0],["1997-10-03",3.9154,4.0615,3.8862,3.9446,153234.0],["1997-10-06",4.0031,4.0323,3.9154,4.0177,62605.0],["1997-10-07",3.9739,4.0177,3.8862,3.93,39352.0],["1997-10-08",3.93,3.93,3.8278,3.9154,42333.0],["1997-10-09",3.9154,3.9154,3.846,3.9154,48295.0],["1997-10-10",3.9154,3.93,3.8278,3.8862,26533.0],["1997-10-13",3.8278,3.93,3.8278,3.93,4472.0],["1997-10-14",3.9154,3.9154,3.8424,3.857,10732.0],["1997-10-15",3.8862,4.0177,3.857,3.9154,44718.0],["1997-10-16",3.9154,3.9739,3.8862,3.9008,20868.0],["1997-10-17",3.9739,3.9739,3.9739,3.9739,1789.0],["1997-10-20",3.9154,3.9154,3.8862,3.8953,16993.0],["1997-10-21",3.9154,3.9154,3.9154,3.9154,2981.0],["1997-10-22",3.9154,3.9154,3.857,3.8862,5366.0],["1997-10-23",3.9154,3.9154,3.857,3.9154,9838.0],["1997-10-24",3.9154,3.9154,3.857,3.857,28918.0],["1997-10-27",3.9008,3.9008,3.8278,3.857,16695.0],["1997-10-28",3.8278,4.0761,3.8278,4.0031,91821.0],["1997-10-29",4.0323,4.0323,3.9446,3.9446,25340.0],["1997-10-30",3.9446,3.9446,3.9154,3.9154,12521.0],["1997-10-31",3.9154,3.9739,3.9154,3.9739,4174.0],["1997-11-03",3.9739,4.0323,3.9593,4.0086,25340.0],["1997-11-04",3.9446,3.9885,3.9446,3.9885,1789.0],["1997-11-05",3.9446,4.0907,3.9446,4.0615,13714.0],["1997-11-06",4.0031,4.1492,4.0031,4.12,33389.0],["1997-11-07",4.193,4.193,4.0907,4.0907,7155.0],["1997-11-10",4.2076,4.2076,4.0907,4.12,5664.0],["1997-11-11",4.0907,4.2076,4.0907,4.2076,2981.0],["1997-11-12",4.1112,4.2339,4.0498,4.0498,19023.0],["1997-11-13",4.0498,4.0498,4.0498,4.0498,284.0],["1997-11-14",4.1438,4.1438,4.0805,4.0805,15900.0],["1997-11-17",4.0805,4.2953,4.0805,4.2953,6530.0],["1997-11-18",4.1112,4.1879,4.1112,4.1265,7098.0],["1997-11-19",4.2953,4.2953,4.0805,4.0805,1136.0],["1997-11-20",4.2953,4.2953,4.2799,4.2799,6246.0],["1997-11-21",4.2953,4.2953,4.0805,4.2339,3123.0],["1997-11-24",4.0805,4.1093,4.0498,4.1093,3407.0],["1997-11-25",4.0498,4.0805,3.9578,3.9578,25553.0],["1997-11-26",4.0764,4.0764,4.0146,4.0146,1987.0],["1997-11-28",4.0146,4.0146,4.0146,4.0146,0.0],["1997-12-01",4.0146,4.1381,4.0146,4.1381,34355.0],["1997-12-02",4.0609,4.1227,4.0455,4.0764,26405.0],["1997-12-03",4.0301,4.0301,4.0301,4.0301,852.0],["1997-12-04",4.0455,4.0455,4.0455,4.0455,568.0],["1997-12-05",4.1073,4.1073,4.1073,4.1073,284.0],["1997-12-08",4.1073,4.1073,4.0146,4.0764,7382.0],["1997-12-09",4.0764,4.0764,4.0146,4.0281,6246.0],["1997-12-10",4.0146,4.0764,4.0146,4.0146,2555.0],["1997-12-11",4.0764,4.0764,4.0146,4.0609,8802.0],["1997-12-12",4.0609,4.0764,3.9992,4.0764,3975.0],["1997-12-15",3.9992,4.0764,3.9837,4.0764,49687.0],["1997-12-16",4.1073,4.1073,3.9992,4.0146,19307.0],["1997-12-17",4.0764,4.0764,3.9837,3.9992,22430.0],["1997-12-18",4.0764,4.0764,3.9529,3.9837,12209.0],["1997-12-19",3.8911,3.922,3.7367,3.8023,20442.0],["1997-12-22",3.7676,3.7676,3.644,3.7676,31516.0],["1997-12-23",3.644,3.8293,3.644,3.8293,38614.0],["1997-12-24",3.8293,3.8293,3.7676,3.7676,9937.0],["1997-12-26",3.7058,3.7058,3.7058,3.7058,1704.0],["1997-12-29",3.7579,3.8293,3.7579,3.8139,4543.0],["1997-12-30",3.8293,4.1227,3.8293,4.1227,102780.0],["1997-12-31",4.0764,4.2617,4.0764,4.1381,37194.0],["1998-01-02",4.1073,4.2308,4.0764,4.0918,15332.0],["1998-01-05",4.0764,4.2308,4.0764,4.1999,24701.0],["1998-01-06",4.171,4.171,4.0764,4.0764,5962.0],["1998-01-07",4.0764,4.0764,3.8293,3.9374,35207.0],["1998-01-08",4.0146,4.0146,3.8911,3.9065,9369.0],["1998-01-09",3.8293,3.8293,3.7212,3.7212,17603.0],["1998-01-12",3.644,3.8911,3.644,3.7367,18171.0],["1998-01-13",3.7367,3.7676,3.7367,3.7676,6246.0],["1998-01-14",3.8216,3.8911,3.7676,3.8911,20726.0],["1998-01-15",3.7676,3.7676,3.7367,3.7367,19307.0],["1998-01-16",3.7367,3.9528,3.7367,3.9528,17319.0],["1998-01-20",3.7058,3.7984,3.7058,3.7984,2555.0],["1998-01-21",3.7984,3.922,3.7444,3.922,9369.0],["1998-01-22",3.783,3.922,3.783,3.922,852.0],["1998-01-23",3.783,3.783,3.6749,3.7309,64735.0],["1998-01-26",3.6904,3.7367,3.644,3.7367,17319.0],["1998-01-27",3.644,3.8293,3.644,3.7058,34639.0],["1998-01-28",3.7058,3.8293,3.7058,3.7367,22998.0],["1998-01-29",3.7367,3.8293,3.7367,3.7367,43156.0],["1998-01-30",3.7367,3.7676,3.7367,3.7521,1704.0],["1998-02-02",3.7676,3.8293,3.7367,3.7367,19307.0],["1998-02-03",3.7367,3.8448,3.7367,3.8448,9937.0],["1998-02-04",3.8911,3.8911,3.7367,3.7367,2271.0],["1998-02-05",3.7367,3.7676,3.6749,3.7676,21862.0],["1998-02-06",3.6749,3.7676,3.6749,3.7676,1987.0],["1998-02-09",3.7676,3.7676,3.7676,3.7676,0.0],["1998-02-10",3.7058,3.8293,3.7058,3.7676,17035.0],["1998-02-11",3.7521,3.8293,3.7521,3.8293,12777.0],["1998-02-12",3.7676,3.7676,3.7676,3.7676,2839.0],["1998-02-13",3.7058,3.7676,3.7058,3.7367,1987.0],["1998-02-17",3.8293,3.8293,3.7367,3.7367,4543.0],["1998-02-18",3.783,3.783,3.7367,3.7367,26121.0],["1998-02-19",3.7367,3.7367,3.7367,3.7367,852.0],["1998-02-20",3.8602,3.8602,3.7521,3.7521,2271.0],["1998-02-23",3.8602,3.8602,3.8525,3.8525,852.0],["1998-02-24",3.7521,3.8525,3.7521,3.8525,50822.0],["1998-02-25",3.7309,3.8397,3.7309,3.762,2839.0],["1998-02-26",3.7931,3.8553,3.7931,3.7931,8234.0],["1998-02-27",3.7931,3.8553,3.7309,3.762,27257.0],["1998-03-02",3.7776,3.8048,3.7776,3.7776,10789.0],["1998-03-03",3.7931,3.7931,3.762,3.7931,6246.0],["1998-03-04",3.762,3.7776,3.762,3.7776,2271.0],["1998-03-05",3.762,3.8864,3.762,3.8864,13628.0],["1998-03-06",3.762,3.8553,3.762,3.8553,3123.0],["1998-03-09",3.762,3.8553,3.762,3.8553,2839.0],["1998-03-10",3.8864,3.933,3.762,3.8242,38898.0],["1998-03-11",3.9175,3.9175,3.8242,3.8553,3691.0],["1998-03-12",3.8708,3.8864,3.8708,3.8864,1136.0],["1998-03-13",3.8708,3.8864,3.8708,3.8864,12493.0],["1998-03-16",3.9019,3.9719,3.9019,3.9233,42589.0],["1998-03-17",3.9796,4.0418,3.933,3.9796,20159.0],["1998-03-18",3.9175,3.9175,3.9175,3.9175,1704.0],["1998-03-19",3.9175,3.9175,3.9175,3.9175,284.0],["1998-03-20",3.9175,3.9796,3.9175,3.933,8518.0],["1998-03-23",3.9175,3.9486,3.8864,3.8864,39749.0],["1998-03-24",3.8864,3.8864,3.8864,3.8864,0.0],["1998-03-25",3.8864,3.933,3.8864,3.8864,19023.0],["1998-03-26",3.8864,3.9311,3.8864,3.8864,7382.0],["1998-03-27",3.8864,3.8864,3.8864,3.8864,568.0],["1998-03-30",3.8864,3.8864,3.8553,3.8553,27257.0],["1998-03-31",3.8553,3.9175,3.8397,3.8864,7098.0],["1998-04-01",3.8864,3.8864,3.8397,3.8864,14480.0],["1998-04-02",3.8397,3.8397,3.8397,3.8397,1420.0],["1998-04-03",3.8397,3.8864,3.8397,3.8397,15332.0],["1998-04-06",3.9175,3.9175,3.8397,3.8553,14764.0],["1998-04-07",3.8397,3.9175,3.8397,3.9175,5111.0],["1998-04-08",3.8397,3.9486,3.8397,3.9486,24417.0],["1998-04-09",3.8553,3.8553,3.8397,3.8397,852.0],["1998-04-13",3.9175,3.9175,3.8397,3.8397,3407.0],["1998-04-14",3.8397,4.003,3.8397,3.9796,34639.0],["1998-04-15",4.0107,4.1196,3.9641,4.1196,63883.0],["1998-04-16",4.1973,4.4771,4.1196,4.3527,64451.0],["1998-04-17",4.3216,4.3216,4.2284,4.2284,19307.0],["1998-04-20",4.2284,4.2595,4.1351,4.1662,42305.0],["1998-04-21",4.1662,4.2128,4.1662,4.2128,10789.0],["1998-04-22",4.3216,4.3216,4.1973,4.2595,39181.0],["1998-04-23",4.2595,4.2595,4.2284,4.2284,5395.0],["1998-04-24",4.275,4.3217,4.1662,4.1973,14764.0],["1998-04-27",4.1351,4.1351,4.0729,4.0923,23850.0],["1998-04-28",4.0729,4.1157,4.0729,4.1157,17603.0],["1998-04-29",4.1351,4.1351,4.104,4.1196,29528.0],["1998-04-30",4.1973,4.3217,4.1973,4.1973,27541.0],["1998-05-01",4.1662,4.2595,4.1351,4.2595,37478.0],["1998-05-04",4.1817,4.1915,4.1506,4.1817,11357.0],["1998-05-05",4.1506,4.1662,4.1506,4.1506,21862.0],["1998-05-06",4.1506,4.275,4.1506,4.275,6814.0],["1998-05-07",4.104,4.104,3.9796,4.071,4543.0],["1998-05-08",4.071,4.071,4.071,4.071,0.0],["1998-05-11",4.0418,4.0885,4.0418,4.0418,7382.0],["1998-05-12",4.0418,4.1973,4.0418,4.104,13060.0],["1998-05-13",4.0418,4.104,4.0418,4.104,113569.0],["1998-05-14",4.0574,4.1273,4.0574,4.1273,1704.0],["1998-05-15",4.0574,4.1273,4.0574,4.1273,3975.0],["1998-05-18",4.0574,4.1273,4.0574,4.1273,1420.0],["1998-05-19",4.0574,4.0924,4.0574,4.0729,7098.0],["1998-05-20",4.0418,4.1662,4.0418,4.1662,2839.0],["1998-05-21",4.0418,4.0418,4.0418,4.0418,284.0],["1998-05-22",4.0418,4.0418,4.0418,4.0418,1136.0],["1998-05-26",4.104,4.104,4.104,4.104,284.0],["1998-05-27",4.0418,4.0885,4.0418,4.0651,27257.0],["1998-05-28",4.0054,4.0993,3.9428,3.9428,66438.0],["1998-05-29",3.9115,4.0367,3.9115,4.0367,31516.0],["1998-06-01",3.9115,4.0367,3.9115,3.9115,22430.0],["1998-06-02",4.0993,4.0993,3.9115,3.9115,30664.0],["1998-06-03",4.0367,4.0367,3.8959,4.0367,29528.0],["1998-06-04",3.9663,4.0367,3.9115,3.9115,6246.0],["1998-06-05",3.9115,3.9115,3.9115,3.9115,0.0],["1998-06-08",3.9115,4.068,3.9115,3.9428,6530.0],["1998-06-09",4.0054,4.021,3.9428,3.9976,5678.0],["1998-06-10",3.9428,4.0054,3.9428,4.0054,4259.0],["1998-06-11",3.9584,4.021,3.9584,4.021,1987.0],["1998-06-12",3.9428,4.0054,3.8333,3.9115,48835.0],["1998-06-15",4.0054,4.0367,3.8802,4.0367,36626.0],["1998-06-16",4.0367,4.0523,3.9741,4.0054,22146.0],["1998-06-17",4.0054,4.0054,4.0054,4.0054,2271.0],["1998-06-18",3.9741,3.9741,3.9741,3.9741,2555.0],["1998-06-19",3.9428,4.0054,3.8176,3.9174,39465.0],["1998-06-22",3.9115,3.9428,3.8802,3.9271,26121.0],["1998-06-23",3.9115,3.9741,3.8802,3.8841,12777.0],["1998-06-24",3.9115,3.9291,3.888,3.9271,11357.0],["1998-06-25",3.9741,3.9741,3.8802,3.8802,10789.0],["1998-06-26",3.8841,3.9271,3.8841,3.9193,13912.0],["1998-06-29",3.9291,3.9291,3.8176,3.8176,32083.0],["1998-06-30",3.8333,3.8489,3.8333,3.8333,24134.0],["1998-07-01",3.8333,3.9115,3.8333,3.8548,28108.0],["1998-07-02",3.9271,3.9428,3.8333,3.8333,7666.0],["1998-07-06",3.8333,3.8333,3.8333,3.8333,284.0],["1998-07-07",3.8333,3.8802,3.8333,3.8333,5111.0],["1998-07-08",3.8802,3.8802,3.8333,3.8802,18739.0],["1998-07-09",3.8489,3.9115,3.8489,3.8489,2555.0],["1998-07-10",3.9428,3.9428,3.8489,3.8489,6814.0],["1998-07-13",3.8489,3.8783,3.8489,3.8783,18739.0],["1998-07-14",3.8489,3.9115,3.8489,3.8489,12209.0],["1998-07-15",3.8489,3.9741,3.8489,3.9741,6246.0],["1998-07-16",3.8489,3.9741,3.8489,3.8802,5111.0],["1998-07-17",3.9193,3.9408,3.9115,3.9115,8518.0],["1998-07-20",3.9115,4.068,3.9115,3.9741,22998.0],["1998-07-21",4.0054,4.0054,3.9545,3.9545,3123.0],["1998-07-22",3.9115,3.9428,3.9115,3.9115,22998.0],["1998-07-23",4.0367,4.0367,3.9115,3.9428,12209.0],["1998-07-24",4.0367,4.068,3.9428,4.068,20726.0],["1998-07-27",4.1149,4.1149,4.0054,4.068,7382.0],["1998-07-28",4.1618,4.1618,4.0367,4.0367,8802.0],["1998-07-29",4.1618,4.1618,4.0054,4.068,26689.0],["1998-07-30",4.1598,4.1598,4.0558,4.1598,6969.0],["1998-07-31",4.1598,4.5411,4.1598,4.3678,79499.0],["1998-08-03",4.3678,4.4372,4.3678,4.3678,20133.0],["1998-08-04",4.2638,4.4025,4.1945,4.2422,31748.0],["1998-08-05",4.1945,4.2118,4.1598,4.2118,12389.0],["1998-08-06",4.1598,4.1598,4.1598,4.1598,1032.0],["1998-08-07",4.1598,4.1598,4.1252,4.1252,10841.0],["1998-08-10",4.1252,4.1252,4.0905,4.0905,15229.0],["1998-08-11",4.0212,4.0212,3.8478,3.941,20391.0],["1998-08-12",4.0038,4.0212,3.9518,3.9713,4904.0],["1998-08-13",3.8825,4.1598,3.8825,4.136,13422.0],["1998-08-14",4.1425,4.1425,4.0905,4.0905,2839.0],["1998-08-17",3.8825,4.0038,3.8825,4.0038,3355.0],["1998-08-18",3.8825,4.2292,3.8825,4.1598,26844.0],["1998-08-19",4.0212,4.0212,3.8825,4.0212,3097.0],["1998-08-20",4.0558,4.1252,3.9172,3.9172,7227.0],["1998-08-21",3.8825,3.8825,3.7179,3.811,27102.0],["1998-08-24",3.7179,3.876,3.7179,3.8478,48783.0],["1998-08-25",3.7785,4.0212,3.7785,4.0212,6969.0],["1998-08-26",3.7785,3.8348,3.7785,3.7785,18068.0],["1998-08-27",3.738,3.7511,3.5983,3.738,56785.0],["1998-08-28",3.8428,3.9476,3.5983,3.7555,9292.0],["1998-08-31",3.7031,3.9127,3.5284,3.5284,14712.0],["1998-09-01",3.5284,3.9127,3.4935,3.6157,39491.0],["1998-09-02",3.7729,3.7729,3.4585,3.4934,16777.0],["1998-09-03",3.4934,3.4934,3.3886,3.476,14454.0],["1998-09-04",3.3886,3.6157,3.3886,3.6157,32006.0],["1998-09-08",3.4934,3.4934,3.4236,3.4585,8001.0],["1998-09-09",3.4236,3.441,3.3886,3.4236,41040.0],["1998-09-10",3.4236,3.4236,3.3537,3.3952,5937.0],["1998-09-11",3.3537,3.3952,3.3537,3.3952,4904.0],["1998-09-14",3.3537,3.4214,3.3537,3.4214,3097.0],["1998-09-15",3.441,3.5983,3.3886,3.5633,63238.0],["1998-09-16",3.7729,3.7729,3.738,3.7729,4646.0],["1998-09-17",3.4236,3.7031,3.4236,3.6157,38717.0],["1998-09-18",3.6157,3.6157,3.6157,3.6157,0.0],["1998-09-21",3.4236,3.738,3.4236,3.5262,6453.0],["1998-09-22",3.4585,3.4585,3.4585,3.4585,258.0],["1998-09-23",3.4934,3.6507,3.4585,3.5611,10066.0],["1998-09-24",3.4934,3.8253,3.4934,3.8253,18326.0],["1998-09-25",3.5633,3.7336,3.4934,3.7336,5420.0],["1998-09-28",3.5633,3.8777,3.5633,3.8777,13680.0],["1998-09-29",3.7031,4.0175,3.7031,4.0175,17294.0],["1998-09-30",3.9301,4.0873,3.9301,4.0175,5162.0],["1998-10-01",4.0175,4.0699,3.8428,3.9825,25553.0],["1998-10-02",3.7729,3.9454,3.7729,3.9127,9808.0],["1998-10-05",3.7729,3.7795,3.6332,3.6332,16519.0],["1998-10-06",3.6681,3.9127,3.6332,3.6332,7485.0],["1998-10-07",3.6332,3.6856,3.4934,3.6856,5937.0],["1998-10-08",3.476,3.4934,3.4236,3.476,5937.0],["1998-10-09",3.4236,3.5437,3.4236,3.5437,11873.0],["1998-10-12",3.5437,3.5437,3.5437,3.5437,0.0],["1998-10-13",3.5109,3.5109,3.5109,3.5109,258.0],["1998-10-14",3.4236,3.5458,3.4236,3.5458,516.0],["1998-10-15",3.4236,3.5458,3.4236,3.5458,13164.0],["1998-10-16",3.4934,3.5458,3.4934,3.5458,12131.0],["1998-10-19",3.4934,3.4934,3.4934,3.4934,258.0],["1998-10-20",3.6332,3.6332,3.5633,3.5633,3872.0],["1998-10-21",3.5633,3.5633,3.5633,3.5633,0.0],["1998-10-22",3.5983,3.6332,3.4585,3.5262,10324.0],["1998-10-23",3.4934,3.5633,3.4585,3.5633,20907.0],["1998-10-26",3.5568,3.5568,3.5568,3.5568,6453.0],["1998-10-27",3.4934,3.5633,3.4847,3.4934,48267.0],["1998-10-28",3.5284,3.5284,3.5284,3.5284,6711.0],["1998-10-29",3.5983,3.7031,3.5983,3.6332,6195.0],["1998-10-30",3.6681,3.7729,3.6681,3.7031,4130.0],["1998-11-02",3.7729,3.8428,3.6332,3.6332,15229.0],["1998-11-03",3.6332,3.6332,3.6332,3.6332,0.0],["1998-11-04",3.6332,3.6332,3.6332,3.6332,516.0],["1998-11-05",3.7031,3.7031,3.7031,3.7031,1032.0],["1998-11-06",3.6332,3.6507,3.6332,3.6332,3097.0],["1998-11-09",3.7729,3.7904,3.6332,3.7904,6969.0],["1998-11-10",3.7729,3.7729,3.6332,3.6332,6453.0],["1998-11-11",3.6681,3.6681,3.6681,3.6681,516.0],["1998-11-12",3.6419,3.7031,3.6332,3.6507,12131.0],["1998-11-13",3.6507,3.6507,3.6507,3.6507,0.0],["1998-11-16",3.6332,3.6681,3.6332,3.6681,5162.0],["1998-11-17",3.7729,3.7729,3.5633,3.5983,62721.0],["1998-11-18",3.6332,3.6332,3.6332,3.6332,1549.0],["1998-11-19",3.6332,3.6332,3.6332,3.6332,0.0],["1998-11-20",3.6157,3.7031,3.6157,3.6332,10841.0],["1998-11-23",3.6332,3.7031,3.6332,3.7031,4130.0],["1998-11-24",3.6332,3.7031,3.6332,3.6507,6195.0],["1998-11-25",3.6817,3.6993,3.664,3.6993,26069.0],["1998-11-27",3.6993,3.6993,3.6993,3.6993,0.0],["1998-11-30",3.6817,3.7345,3.664,3.6817,18842.0],["1998-12-01",3.664,3.7125,3.664,3.6817,32006.0],["1998-12-02",3.7279,3.7279,3.6817,3.6817,18584.0],["1998-12-03",3.6993,3.6993,3.6993,3.6993,2323.0],["1998-12-04",3.664,3.7279,3.664,3.6817,30199.0],["1998-12-07",3.7279,3.7279,3.7279,3.7279,12906.0],["1998-12-08",3.7345,3.7345,3.7169,3.7169,12648.0],["1998-12-09",3.7521,3.8402,3.7345,3.7697,10066.0],["1998-12-10",3.7697,3.8402,3.7521,3.7521,5162.0],["1998-12-11",3.7345,3.7345,3.7345,3.7345,3355.0],["1998-12-14",3.7345,3.7345,3.7345,3.7345,16519.0],["1998-12-15",3.805,3.9283,3.7874,3.8226,43879.0],["1998-12-16",3.9283,3.9283,3.7697,3.7697,13680.0],["1998-12-17",3.7697,3.7697,3.7697,3.7697,0.0],["1998-12-18",3.805,3.805,3.7874,3.7874,2581.0],["1998-12-21",3.8754,3.8754,3.8754,3.8754,258.0],["1998-12-22",3.7345,3.8754,3.6993,3.8754,2323.0],["1998-12-23",3.7521,3.8226,3.7521,3.8226,14196.0],["1998-12-24",3.9283,3.9283,3.7345,3.7697,8260.0],["1998-12-28",3.7345,3.7345,3.6993,3.6993,1549.0],["1998-12-29",3.6817,3.6817,3.664,3.6817,34587.0],["1998-12-30",3.664,3.7697,3.664,3.6905,7743.0],["1998-12-31",3.6905,3.6993,3.6288,3.664,39749.0],["1999-01-04",3.6464,3.849,3.6464,3.805,28392.0],["1999-01-05",3.8402,3.8402,3.805,3.8226,5420.0],["1999-01-06",3.8754,4.0516,3.8754,4.0516,25037.0],["1999-01-07",4.0868,4.0868,3.8402,4.0692,33555.0],["1999-01-08",3.8754,3.9459,3.8754,3.9459,5678.0],["1999-01-11",3.8754,3.8754,3.8754,3.8754,10583.0],["1999-01-12",3.8754,4.0164,3.8754,3.8754,17294.0],["1999-01-13",3.8754,3.8754,3.7345,3.805,5162.0],["1999-01-14",3.805,3.9283,3.805,3.8402,5162.0],["1999-01-15",3.9459,3.9459,3.805,3.805,7485.0],["1999-01-19",3.805,3.8138,3.7697,3.8138,7227.0],["1999-01-20",3.8226,3.8226,3.7345,3.7345,8776.0],["1999-01-21",3.7169,3.805,3.6993,3.6993,5420.0],["1999-01-22",3.6817,3.7697,3.6288,3.6288,11357.0],["1999-01-25",3.6464,3.664,3.6464,3.664,1549.0],["1999-01-26",3.6927,3.7874,3.664,3.7697,15745.0],["1999-01-27",3.7697,3.805,3.7345,3.7345,9808.0],["1999-01-28",3.805,3.9283,3.7345,3.9283,27102.0],["1999-01-29",3.805,3.805,3.805,3.805,4130.0],["1999-02-01",3.805,3.9283,3.805,3.9195,13164.0],["1999-02-02",3.9107,3.9635,3.8754,3.8754,38717.0],["1999-02-03",3.9107,3.9635,3.8754,3.9635,29167.0],["1999-02-04",3.8776,3.8776,3.8754,3.8754,7743.0],["1999-02-05",3.8754,3.8754,3.8754,3.8754,774.0],["1999-02-08",3.8754,3.8754,3.8754,3.8754,1291.0],["1999-02-09",3.8754,3.8754,3.8754,3.8754,5678.0],["1999-02-10",3.8754,3.893,3.8402,3.8578,5420.0],["1999-02-11",3.8402,3.9041,3.8402,3.9041,13680.0],["1999-02-12",3.8578,3.8578,3.8578,3.8578,2581.0],["1999-02-16",3.9283,3.9283,3.8578,3.8578,7485.0],["1999-02-17",3.8578,3.8622,3.8578,3.8578,12389.0],["1999-02-18",3.8578,3.9041,3.8578,3.9041,26069.0],["1999-02-19",3.9041,3.9041,3.9041,3.9041,0.0],["1999-02-22",3.8578,3.8578,3.8578,3.8578,258.0],["1999-02-23",3.8754,3.8754,3.8578,3.8578,1549.0],["1999-02-24",3.8754,3.8754,3.8578,3.8578,4130.0],["1999-02-25",3.8891,3.9956,3.8891,3.9956,5937.0],["1999-02-26",3.9068,3.9956,3.8891,3.8891,6711.0],["1999-03-01",3.8891,3.9335,3.8891,3.9335,20391.0],["1999-03-02",3.9357,3.9357,3.8891,3.8891,24004.0],["1999-03-03",3.9068,3.9068,3.8891,3.8891,7743.0],["1999-03-04",3.8891,3.9423,3.8891,3.9068,22456.0],["1999-03-05",3.9357,3.9357,3.8891,3.8891,15229.0],["1999-03-08",3.9956,3.9956,3.9956,3.9956,258.0],["1999-03-09",3.9956,3.9956,3.8891,3.8891,2065.0],["1999-03-10",3.8935,3.8935,3.8891,3.8891,6453.0],["1999-03-11",3.8891,3.9357,3.8358,3.9357,41040.0],["1999-03-12",3.8891,3.9246,3.8891,3.9246,3872.0],["1999-03-15",3.9068,4.0755,3.9068,3.9779,42847.0],["1999-03-16",4.0667,4.0844,3.9779,3.9956,19358.0],["1999-03-17",3.9779,3.9956,3.9601,3.9779,11873.0],["1999-03-18",3.9779,3.9779,3.9779,3.9779,8776.0],["1999-03-19",3.9068,3.9779,3.9068,3.9779,1032.0],["1999-03-22",3.9068,3.9779,3.9068,3.9779,1807.0],["1999-03-23",3.9068,3.9779,3.8713,3.9779,8518.0],["1999-03-24",3.8713,3.9779,3.8713,3.8713,8001.0],["1999-03-25",3.8802,3.8802,3.8802,3.8802,6711.0],["1999-03-26",3.8713,3.9357,3.8713,3.8713,4388.0],["1999-03-29",3.9357,3.9779,3.8713,3.8713,17552.0],["1999-03-30",3.8713,3.9024,3.8713,3.9024,1291.0],["1999-03-31",3.8713,3.8713,3.8713,3.8713,9292.0],["1999-04-01",3.8713,3.8891,3.8713,3.8891,16519.0],["1999-04-05",3.8891,3.9335,3.8891,3.8891,40782.0],["1999-04-06",3.8713,3.8713,3.8713,3.8713,31232.0],["1999-04-07",3.8713,3.9423,3.8713,3.9157,36910.0],["1999-04-08",3.9423,3.9423,3.8891,3.8891,3872.0],["1999-04-09",3.8713,3.9068,3.8713,3.9068,6453.0],["1999-04-12",3.8713,3.9068,3.8713,3.9068,8518.0],["1999-04-13",3.8713,3.9068,3.8713,3.9068,10324.0],["1999-04-14",3.8713,3.9068,3.8713,3.9068,13422.0],["1999-04-15",3.8713,3.9002,3.8713,3.9002,34587.0],["1999-04-16",3.8713,3.8713,3.8713,3.8713,2323.0],["1999-04-19",3.8713,3.8713,3.8713,3.8713,5420.0],["1999-04-20",3.8713,3.8713,3.8713,3.8713,12648.0],["1999-04-21",3.8713,3.9002,3.8713,3.8713,19875.0],["1999-04-22",3.8713,3.9068,3.8713,3.8713,5420.0],["1999-04-23",3.8713,3.8891,3.8713,3.8713,4904.0],["1999-04-26",3.9002,3.9068,3.8713,3.8713,34329.0],["1999-04-27",3.8713,3.8713,3.8713,3.8713,1549.0],["1999-04-28",3.8713,3.8713,3.8713,3.8713,1291.0],["1999-04-29",3.8713,3.8713,3.8713,3.8713,8518.0],["1999-04-30",3.9002,3.9002,3.8713,3.8713,16003.0],["1999-05-03",3.9246,3.9246,3.8713,3.8979,34071.0],["1999-05-04",3.8713,3.8713,3.8713,3.8713,18842.0],["1999-05-05",3.8713,3.9423,3.8713,3.9423,24779.0],["1999-05-06",3.8713,3.8713,3.8713,3.8713,3097.0],["1999-05-07",3.9068,3.9068,3.8713,3.8713,774.0],["1999-05-10",3.9068,3.9068,3.9068,3.9068,258.0],["1999-05-11",3.8713,3.9068,3.8713,3.8713,6453.0],["1999-05-12",3.8713,3.8713,3.8713,3.8713,10841.0],["1999-05-13",3.9002,3.9002,3.8713,3.8713,18584.0],["1999-05-14",3.8713,3.8891,3.8713,3.8891,6969.0],["1999-05-17",3.8713,3.9068,3.7648,3.7648,34845.0],["1999-05-18",3.8358,3.8536,3.818,3.8536,4904.0],["1999-05-19",3.8536,3.8536,3.8358,3.8358,774.0],["1999-05-20",3.8358,3.8358,3.8358,3.8358,0.0],["1999-05-21",3.818,3.818,3.7648,3.7648,16003.0],["1999-05-24",3.7648,3.7825,3.7648,3.7648,9034.0],["1999-05-25",3.7648,3.7648,3.7648,3.7648,7743.0],["1999-05-26",3.7648,3.7648,3.7648,3.7648,11873.0],["1999-05-27",3.8052,3.8052,3.8052,3.8052,1291.0],["1999-05-28",3.8321,3.8321,3.7784,3.8321,22198.0],["1999-06-01",3.8321,3.85,3.8321,3.85,10324.0],["1999-06-02",3.8321,3.8679,3.8321,3.8321,54462.0],["1999-06-03",3.8679,3.8679,3.8321,3.8321,5937.0],["1999-06-04",3.85,3.85,3.841,3.841,12906.0],["1999-06-07",3.8321,3.8321,3.8321,3.8321,774.0],["1999-06-08",3.841,3.9037,3.8321,3.8321,20907.0],["1999-06-09",3.85,3.8679,3.8321,3.8321,9292.0],["1999-06-10",3.8321,3.85,3.8321,3.85,9808.0],["1999-06-11",3.8321,3.8321,3.8321,3.8321,5420.0],["1999-06-14",3.8679,3.8769,3.85,3.8769,25295.0],["1999-06-15",3.8858,3.8858,3.8321,3.8321,47235.0],["1999-06-16",3.8948,3.8948,3.841,3.841,3097.0],["1999-06-17",3.841,3.8679,3.8321,3.8321,16003.0],["1999-06-18",3.8321,3.8321,3.8321,3.8321,258.0],["1999-06-21",3.8142,3.8142,3.8142,3.8142,516.0],["1999-06-22",3.8142,3.8231,3.8142,3.8231,19100.0],["1999-06-23",3.8231,3.8231,3.8231,3.8231,0.0],["1999-06-24",3.8231,3.8455,3.8231,3.8231,33555.0],["1999-06-25",3.8142,3.8231,3.7963,3.8142,7743.0],["1999-06-28",3.7784,3.8679,3.7784,3.85,2323.0],["1999-06-29",3.7784,3.7784,3.7784,3.7784,3872.0],["1999-06-30",3.7784,3.7784,3.7784,3.7784,516.0],["1999-07-01",3.7784,3.8254,3.7246,3.7246,25295.0],["1999-07-02",3.7246,3.8142,3.7246,3.7246,2581.0],["1999-07-06",3.7246,3.7246,3.6709,3.6888,18842.0],["1999-07-07",3.6888,3.7246,3.6888,3.7067,7485.0],["1999-07-08",3.6978,3.6978,3.6978,3.6978,6711.0],["1999-07-09",3.6978,3.7426,3.6978,3.7246,36652.0],["1999-07-12",3.7067,3.7157,3.7067,3.7067,3097.0],["1999-07-13",3.6978,3.7426,3.6978,3.7246,8001.0],["1999-07-14",3.7246,3.7246,3.6978,3.6978,2323.0],["1999-07-15",3.7246,3.7784,3.7067,3.7784,8776.0],["1999-07-16",3.7873,3.7873,3.7157,3.7157,516.0],["1999-07-19",3.7605,3.7605,3.7605,3.7605,1032.0],["1999-07-20",3.6978,3.7426,3.6978,3.7426,9034.0],["1999-07-21",3.7605,3.7963,3.7067,3.7067,3872.0],["1999-07-22",3.7067,3.7067,3.6978,3.6978,2839.0],["1999-07-23",3.6978,3.7605,3.6978,3.6978,7743.0],["1999-07-26",3.7605,3.7605,3.6978,3.6978,20133.0],["1999-07-27",3.6978,3.7515,3.6978,3.6978,18326.0],["1999-07-28",3.6978,3.6978,3.6978,3.6978,0.0],["1999-07-29",3.7067,3.7314,3.7067,3.7067,16519.0],["1999-07-30",3.7067,3.7067,3.7067,3.7067,2065.0],["1999-08-02",3.7605,3.7739,3.6709,3.7246,16519.0],["1999-08-03",3.7963,3.8142,3.7605,3.7605,5162.0],["1999-08-04",3.7246,3.7246,3.7246,3.7246,10583.0],["1999-08-05",3.7246,3.7246,3.7246,3.7246,3097.0],["1999-08-06",3.7246,3.7381,3.7246,3.7381,1549.0],["1999-08-09",3.7246,3.7784,3.7246,3.7784,41298.0],["1999-08-10",3.7246,3.7246,3.7246,3.7246,21681.0],["1999-08-11",3.7246,3.7246,3.7246,3.7246,7485.0],["1999-08-12",3.7246,3.7537,3.7246,3.7246,32780.0],["1999-08-13",3.7246,3.7963,3.7246,3.7963,2065.0],["1999-08-16",3.7247,3.7537,3.7247,3.7537,11615.0],["1999-08-17",3.7246,3.7426,3.7246,3.7246,5162.0],["1999-08-18",3.7246,3.7246,3.7246,3.7246,516.0],["1999-08-19",3.7246,3.7246,3.7246,3.7246,8776.0],["1999-08-20",3.7246,3.7246,3.7246,3.7246,1807.0],["1999-08-23",3.7246,3.7246,3.7246,3.7246,258.0],["1999-08-24",3.7246,3.7605,3.7246,3.7605,4904.0],["1999-08-25",3.7246,3.7246,3.7246,3.7246,7743.0],["1999-08-26",3.7605,3.7605,3.7246,3.7605,33813.0],["1999-08-27",3.7605,3.7605,3.7605,3.7605,0.0],["1999-08-30",3.7576,3.7576,3.7576,3.7576,4130.0],["1999-08-31",3.7576,3.7598,3.7576,3.7576,5937.0],["1999-09-01",3.7937,3.7937,3.7576,3.7576,8260.0],["1999-09-02",3.7576,3.7643,3.7576,3.7643,7743.0],["1999-09-03",3.7576,3.7576,3.7576,3.7576,1032.0],["1999-09-07",3.7576,3.7576,3.7576,3.7576,6969.0],["1999-09-08",3.7576,3.7576,3.7576,3.7576,17810.0],["1999-09-09",3.7576,3.7598,3.7576,3.7576,9550.0],["1999-09-10",3.7576,3.7576,3.7576,3.7576,10324.0],["1999-09-13",3.7576,3.7666,3.7576,3.7666,8518.0],["1999-09-14",3.7576,3.8027,3.7576,3.8027,7485.0],["1999-09-15",3.8118,3.8118,3.7756,3.7756,31748.0],["1999-09-16",3.8118,3.8118,3.7756,3.7756,4904.0],["1999-09-17",3.7756,3.7756,3.7756,3.7756,6453.0],["1999-09-20",3.7756,3.7937,3.7756,3.7937,15487.0],["1999-09-21",3.7756,3.8005,3.7756,3.7756,17552.0],["1999-09-22",3.7937,3.8298,3.7756,3.8208,14196.0],["1999-09-23",3.7756,3.8479,3.7756,3.7756,12389.0],["1999-09-24",3.8005,3.8005,3.7756,3.7756,11873.0],["1999-09-27",3.8118,3.8389,3.7937,3.8118,13938.0],["1999-09-28",3.7937,3.8027,3.7576,3.7576,2581.0],["1999-09-29",3.7576,3.7576,3.7576,3.7576,0.0],["1999-09-30",3.7576,3.7576,3.7576,3.7576,2581.0],["1999-10-01",3.7576,3.8298,3.7576,3.7937,27876.0],["1999-10-04",3.7937,3.7937,3.7576,3.7576,3097.0],["1999-10-05",3.7576,3.7847,3.7576,3.7576,22972.0],["1999-10-06",3.7847,3.7847,3.7576,3.7756,25811.0],["1999-10-07",3.7576,3.7576,3.7576,3.7576,2323.0],["1999-10-08",3.7576,3.7576,3.6672,3.6672,148156.0],["1999-10-11",3.6492,3.6492,3.6492,3.6492,2581.0],["1999-10-12",3.6492,3.6492,3.613,3.6311,5162.0],["1999-10-13",3.595,3.6131,3.5769,3.6131,8518.0],["1999-10-14",3.5589,3.5589,3.5589,3.5589,516.0],["1999-10-15",3.5589,3.613,3.4866,3.5047,18584.0],["1999-10-18",3.4685,3.5047,3.4324,3.4324,9292.0],["1999-10-19",3.3963,3.4685,3.3963,3.4324,269986.0],["1999-10-20",3.4505,3.4685,3.4324,3.4685,3614.0],["1999-10-21",3.4685,3.5047,3.4685,3.4685,2323.0],["1999-10-22",3.4685,3.4685,3.3963,3.3963,6195.0],["1999-10-25",3.4505,3.4505,3.4053,3.4053,6453.0],["1999-10-26",3.4685,3.4685,3.3601,3.4324,11357.0],["1999-10-27",3.3963,3.3963,3.3963,3.3963,2581.0],["1999-10-28",3.4143,3.5227,3.4053,3.5227,4388.0],["1999-10-29",3.5589,3.6131,3.5589,3.6131,6969.0],["1999-11-01",3.7034,3.7937,3.6695,3.726,30767.0],["1999-11-02",3.7034,3.726,3.6131,3.6131,11150.0],["1999-11-03",3.6808,3.6808,3.6131,3.6131,1032.0],["1999-11-04",3.6131,3.6131,3.6131,3.6131,7640.0],["1999-11-05",3.6131,3.7034,3.6131,3.6582,16313.0],["1999-11-08",3.6131,3.6131,3.6131,3.6131,5369.0],["1999-11-09",3.6131,3.6131,3.6131,3.6131,4130.0],["1999-11-10",3.6356,3.6356,3.6131,3.6131,27876.0],["1999-11-11",3.6131,3.6131,3.6131,3.6131,10737.0],["1999-11-12",3.6356,3.6356,3.6131,3.6131,24779.0],["1999-11-15",3.6131,3.6131,3.6131,3.6131,13422.0],["1999-11-16",3.613,3.6243,3.613,3.6243,4130.0],["1999-11-17",3.6131,3.6582,3.6131,3.6582,2684.0],["1999-11-18",3.6131,3.6131,3.6131,3.6131,21888.0],["1999-11-19",3.6131,3.6131,3.6131,3.6131,11357.0],["1999-11-22",3.6131,3.6131,3.6131,3.6131,13628.0],["1999-11-23",3.6131,3.6159,3.6131,3.6131,18997.0],["1999-11-24",3.6131,3.6131,3.6131,3.6131,8673.0],["1999-11-26",3.6477,3.6477,3.6477,3.6477,4749.0],["1999-11-29",3.6477,3.6477,3.6477,3.6477,3923.0],["1999-11-30",3.6477,3.6477,3.6477,3.6477,8466.0],["1999-12-01",3.6648,3.6648,3.6477,3.6477,20442.0],["1999-12-02",3.6477,3.6477,3.6477,3.6477,4336.0],["1999-12-03",3.6477,3.6477,3.6477,3.6477,206.0],["1999-12-06",3.6705,3.6705,3.6477,3.6477,5575.0],["1999-12-07",3.6477,3.6705,3.6477,3.6705,60708.0],["1999-12-08",3.6477,3.6477,3.6477,3.6477,10324.0],["1999-12-09",3.6477,3.6477,3.6477,3.6477,14661.0],["1999-12-10",3.6591,3.6591,3.6477,3.6477,25192.0],["1999-12-13",3.6477,3.6591,3.6477,3.6591,4336.0],["1999-12-14",3.6477,3.6477,3.6477,3.6477,11976.0],["1999-12-15",3.6591,3.6591,3.6477,3.6591,45841.0],["1999-12-16",3.6705,3.6705,3.5565,3.6477,40472.0],["1999-12-17",3.5907,3.5907,3.4197,3.4311,38407.0],["1999-12-20",3.4197,3.4197,3.1689,3.1803,24985.0],["1999-12-21",3.1689,3.3029,3.055,3.1005,49971.0],["1999-12-22",3.1005,3.1233,3.0664,3.0664,7227.0],["1999-12-23",3.1233,3.3741,3.1233,3.3513,11563.0],["1999-12-27",3.243,3.3741,3.2373,3.3057,58024.0],["1999-12-28",3.3171,3.4311,3.3057,3.4311,29115.0],["1999-12-29",3.4197,3.4197,3.3513,3.3969,17139.0],["1999-12-30",3.3513,3.4653,3.3513,3.3855,11770.0],["1999-12-31",3.3969,3.5679,3.3969,3.5451,20236.0],["2000-01-03",3.4653,3.6021,3.4653,3.5109,23953.0],["2000-01-04",3.5109,3.5565,3.4653,3.5337,15074.0],["2000-01-05",3.5109,3.6021,3.5109,3.5337,31799.0],["2000-01-06",3.5451,3.5451,3.3513,3.5109,82596.0],["2000-01-07",3.5109,3.5109,3.4653,3.4653,19823.0],["2000-01-10",3.4568,3.4653,3.4568,3.4653,14867.0],["2000-01-11",3.4653,3.4653,3.4653,3.4653,34071.0],["2000-01-12",3.4653,3.4881,3.4653,3.4881,10737.0],["2000-01-13",3.4653,3.4881,3.4653,3.4881,7640.0],["2000-01-14",3.5109,3.5109,3.4653,3.4653,13009.0],["2000-01-18",3.5109,3.5337,3.4653,3.5109,34690.0],["2000-01-19",3.4653,3.5109,3.4653,3.4881,18791.0],["2000-01-20",3.4653,3.4653,3.4653,3.4653,6814.0],["2000-01-21",3.4653,3.5109,3.4653,3.5109,2065.0],["2000-01-24",3.5565,3.5565,3.4653,3.4653,15074.0],["2000-01-25",3.4881,3.4881,3.4653,3.4653,3097.0],["2000-01-26",3.4653,3.4653,3.4653,3.4653,2684.0],["2000-01-27",3.4653,3.4653,3.4653,3.4653,0.0],["2000-01-28",3.4653,3.4653,3.4425,3.4653,15693.0],["2000-01-31",3.4653,3.4653,3.4653,3.4653,25192.0],["2000-02-01",3.4653,3.4881,3.4425,3.4425,46460.0],["2000-02-02",3.3969,3.4425,3.3969,3.4368,11150.0],["2000-02-03",3.3969,3.4425,3.3969,3.4425,5369.0],["2000-02-04",3.3969,3.4197,3.3855,3.4083,6195.0],["2000-02-07",3.3855,3.3855,3.2829,3.3285,13215.0],["2000-02-08",3.3285,3.4197,3.3285,3.4197,8879.0],["2000-02-09",3.4539,3.4881,3.4197,3.4197,49351.0],["2000-02-10",3.3969,3.4197,3.3969,3.4197,4336.0],["2000-02-11",3.3969,3.4197,3.2487,3.3741,24159.0],["2000-02-14",3.3285,3.3513,3.3285,3.3513,3304.0],["2000-02-15",3.3285,3.3513,3.3285,3.3285,199882.0],["2000-02-16",3.3285,3.3741,3.3285,3.3741,11150.0],["2000-02-17",3.3513,3.3741,3.3513,3.3513,7434.0],["2000-02-18",3.3513,3.3513,3.3513,3.3513,2271.0],["2000-02-22",3.3513,3.3513,3.3285,3.3399,26018.0],["2000-02-23",3.3285,3.3285,3.3285,3.3285,413.0],["2000-02-24",3.3969,3.4197,3.2829,3.3741,119764.0],["2000-02-25",3.3285,3.3314,3.3285,3.3285,31386.0],["2000-02-28",3.3635,3.3635,3.3635,3.3635,20649.0],["2000-02-29",3.3635,3.4096,3.3635,3.4096,21268.0],["2000-03-01",3.4096,3.4096,3.3635,3.3635,24572.0],["2000-03-02",3.3175,3.4096,3.3175,3.3175,144543.0],["2000-03-03",3.3405,3.3405,3.3175,3.3175,32625.0],["2000-03-06",3.3175,3.3405,3.3175,3.3175,7434.0],["2000-03-07",3.3635,3.3635,3.3175,3.3175,15487.0],["2000-03-08",3.3175,3.3175,3.3175,3.3175,2684.0],["2000-03-09",3.3175,3.3175,3.3175,3.3175,17965.0],["2000-03-10",3.3405,3.3405,3.3405,3.3405,619.0],["2000-03-13",3.3175,3.3175,3.3175,3.3175,1032.0],["2000-03-14",3.3175,3.3751,3.3175,3.3635,4130.0],["2000-03-15",3.4096,3.4096,3.306,3.3405,35310.0],["2000-03-16",3.4096,3.4096,3.3405,3.4096,2891.0],["2000-03-17",3.4096,3.4096,3.3405,3.3808,15074.0],["2000-03-20",3.3405,3.3434,3.2484,3.2743,50797.0],["2000-03-21",3.3175,3.3175,3.3175,3.3175,1858.0],["2000-03-22",3.3405,3.3866,3.2944,3.2944,2478.0],["2000-03-23",3.2714,3.3635,3.2714,3.3635,8053.0],["2000-03-24",3.2714,3.3635,3.2714,3.3635,5988.0],["2000-03-27",3.3175,3.3751,3.3175,3.352,8879.0],["2000-03-28",3.3175,3.3866,3.3175,3.3866,3717.0],["2000-03-29",3.3175,3.3175,3.3175,3.3175,413.0],["2000-03-30",3.3405,3.3405,3.3175,3.3175,7021.0],["2000-03-31",3.3175,3.3635,3.2714,3.3635,4749.0],["2000-04-03",3.2944,3.3607,3.2714,3.2944,15074.0],["2000-04-04",3.3405,3.3405,3.2714,3.2714,46873.0],["2000-04-05",3.2944,3.2944,3.2714,3.2714,1239.0],["2000-04-06",3.2253,3.2714,3.2253,3.2253,3097.0],["2000-04-07",3.2253,3.2253,2.9949,3.1792,31180.0],["2000-04-10",3.2023,3.2023,3.0641,3.0871,4956.0],["2000-04-11",3.1101,3.1101,3.0065,3.0295,34277.0],["2000-04-12",3.0871,3.0871,2.9949,3.0065,21681.0],["2000-04-13",2.9949,2.9949,2.9719,2.9949,26637.0],["2000-04-14",2.9719,2.9719,2.9489,2.9489,3510.0],["2000-04-17",2.9489,2.9489,2.9028,2.9028,8673.0],["2000-04-18",2.9028,2.9949,2.8567,2.8567,9292.0],["2000-04-19",2.9028,2.9028,2.73,2.8452,12389.0],["2000-04-20",2.9028,2.9028,2.8337,2.8913,17965.0],["2000-04-24",2.9143,2.9143,2.8337,2.8797,7847.0],["2000-04-25",2.9028,2.9028,2.8913,2.8913,6401.0],["2000-04-26",2.9143,2.9143,2.8913,2.9143,13422.0],["2000-04-27",2.8682,2.8682,2.8682,2.8682,413.0],["2000-04-28",2.8913,2.8913,2.7415,2.8337,14661.0],["2000-05-01",2.8999,2.8999,2.8999,2.8999,9705.0],["2000-05-02",2.9258,2.9489,2.8797,2.9373,8466.0],["2000-05-03",2.8797,2.8797,2.8797,2.8797,5369.0],["2000-05-04",2.9028,2.9028,2.8106,2.9028,5369.0],["2000-05-05",2.8106,2.9028,2.8106,2.9028,7021.0],["2000-05-08",2.8106,2.8797,2.8106,2.8797,4336.0],["2000-05-09",2.8106,2.8567,2.7876,2.7876,4130.0],["2000-05-10",2.8106,2.8567,2.7646,2.7876,8879.0],["2000-05-11",2.7646,2.7646,2.7646,2.7646,13422.0],["2000-05-12",2.7646,2.7646,2.7646,2.7646,8260.0],["2000-05-15",2.753,2.753,2.7012,2.7185,3923.0],["2000-05-16",2.7415,2.7761,2.7415,2.753,17758.0],["2000-05-17",2.753,2.7646,2.7415,2.7646,5369.0],["2000-05-18",2.7646,2.7761,2.7646,2.7761,7021.0],["2000-05-19",2.7646,2.7646,2.7646,2.7646,4130.0],["2000-05-22",2.73,2.73,2.6263,2.7185,10737.0],["2000-05-23",2.7185,2.7876,2.7185,2.7415,26637.0],["2000-05-24",2.7415,2.7646,2.7415,2.7646,5575.0],["2000-05-25",2.7415,2.7415,2.7415,2.7415,619.0],["2000-05-26",2.753,2.7646,2.7415,2.7415,10531.0],["2000-05-30",2.8139,2.8139,2.7088,2.7088,3097.0],["2000-05-31",2.7555,2.7789,2.7555,2.7789,5162.0],["2000-06-01",2.8022,2.8022,2.7993,2.7993,11357.0],["2000-06-02",2.8139,2.8139,2.7789,2.7789,48732.0],["2000-06-05",2.7789,2.8022,2.7789,2.7906,11563.0],["2000-06-06",2.7906,2.8256,2.7906,2.8022,14867.0],["2000-06-07",2.8022,2.8139,2.7906,2.8139,26018.0],["2000-06-08",2.8022,2.8022,2.8022,2.8022,3717.0],["2000-06-09",2.8022,2.8139,2.8022,2.8022,29528.0],["2000-06-12",2.8139,2.8139,2.8022,2.8022,9912.0],["2000-06-13",2.8052,2.8052,2.8022,2.8022,4749.0],["2000-06-14",2.8723,2.8723,2.8022,2.8168,12802.0],["2000-06-15",2.8723,2.919,2.8022,2.8956,64218.0],["2000-06-16",2.919,2.919,2.8256,2.8489,20030.0],["2000-06-19",2.8256,2.8256,2.8022,2.8022,28289.0],["2000-06-20",2.8022,2.8022,2.8022,2.8022,1445.0],["2000-06-21",2.8723,2.8723,2.8139,2.8139,9912.0],["2000-06-22",2.8022,2.8022,2.8022,2.8022,4749.0],["2000-06-23",2.8022,2.8139,2.8022,2.8139,9499.0],["2000-06-26",2.8022,2.8489,2.7789,2.8022,72065.0],["2000-06-27",2.8022,2.8022,2.8022,2.8022,8673.0],["2000-06-28",2.8022,2.8022,2.8022,2.8022,826.0],["2000-06-29",2.8256,2.8256,2.8022,2.8022,8260.0],["2000-06-30",2.8489,2.8489,2.8022,2.8022,10737.0],["2000-07-03",2.8256,2.8256,2.8256,2.8256,15280.0],["2000-07-05",2.8256,2.8489,2.8256,2.8256,1858.0],["2000-07-06",2.8256,2.8256,2.7088,2.7088,8260.0],["2000-07-07",2.7555,2.8022,2.7205,2.8022,9292.0],["2000-07-10",2.8022,2.8139,2.7672,2.8139,20649.0],["2000-07-11",2.7789,2.8139,2.7789,2.8022,10737.0],["2000-07-12",2.7906,2.7906,2.7789,2.7789,3510.0],["2000-07-13",2.7789,2.7789,2.7789,2.7789,413.0],["2000-07-14",2.7906,2.8022,2.7555,2.7643,24779.0],["2000-07-17",2.8022,2.8139,2.7906,2.7906,10944.0],["2000-07-18",2.7906,2.8256,2.7906,2.8256,5782.0],["2000-07-19",2.8256,2.8256,2.8022,2.8022,17139.0],["2000-07-20",2.8022,2.8022,2.8022,2.8022,26431.0],["2000-07-21",2.8256,2.8256,2.8256,2.8256,1652.0],["2000-07-24",2.8256,2.8373,2.8256,2.8256,10737.0],["2000-07-25",2.8256,2.884,2.8256,2.8256,4336.0],["2000-07-26",2.8723,2.8723,2.8489,2.8489,9292.0],["2000-07-27",2.8723,2.8723,2.8373,2.8373,7021.0],["2000-07-28",2.8139,2.8256,2.8139,2.8256,1445.0],["2000-07-31",2.8489,2.8723,2.8489,2.8606,18997.0],["2000-08-01",2.8606,2.8723,2.8022,2.8022,15487.0],["2000-08-02",2.8373,2.8956,2.8373,2.8956,49145.0],["2000-08-03",2.884,2.884,2.8606,2.8606,3097.0],["2000-08-04",2.8606,2.8956,2.8606,2.8956,3717.0],["2000-08-07",2.8956,2.919,2.8956,2.919,20442.0],["2000-08-08",2.9073,2.919,2.9073,2.9073,3717.0],["2000-08-09",2.9423,3.0825,2.9423,3.0825,19823.0],["2000-08-10",3.1058,3.1525,3.0124,3.1292,17552.0],["2000-08-11",3.1058,3.1058,3.0124,3.0124,4749.0],["2000-08-14",3.0124,3.0124,3.0124,3.0124,0.0],["2000-08-15",3.1058,3.1058,3.0358,3.0474,5162.0],["2000-08-16",3.0591,3.1525,2.7555,2.9423,42950.0],["2000-08-17",2.8723,2.9657,2.8723,2.919,3510.0],["2000-08-18",2.919,2.919,2.919,2.919,826.0],["2000-08-21",2.919,2.919,2.919,2.919,2891.0],["2000-08-22",2.9891,3.0358,2.9423,2.9891,2891.0],["2000-08-23",2.9891,3.0358,2.9891,3.0358,6401.0],["2000-08-24",3.0124,3.0124,2.8723,2.9423,12802.0],["2000-08-25",2.9423,2.9423,2.9423,2.9423,0.0],["2000-08-28",2.9657,3.0124,2.9657,3.0124,4130.0],["2000-08-29",3.0007,3.0007,3.0007,3.0007,413.0],["2000-08-30",3.0267,3.0267,3.0031,3.0031,8260.0],["2000-08-31",3.0267,3.0267,2.9913,2.9913,16726.0],["2000-09-01",3.0149,3.0149,2.9794,3.0149,9912.0],["2000-09-05",3.0031,3.0386,3.0031,3.0386,5988.0],["2000-09-06",3.0386,3.0504,3.0031,3.0031,17552.0],["2000-09-07",3.0504,3.0504,3.0504,3.0504,206.0],["2000-09-08",3.0267,3.0504,3.0267,3.0504,7434.0],["2000-09-11",3.074,3.0977,3.0504,3.0622,8053.0],["2000-09-12",3.074,3.0859,3.0622,3.0859,21268.0],["2000-09-13",3.074,3.074,3.074,3.074,9499.0],["2000-09-14",3.0681,3.1804,3.0622,3.1804,10944.0],["2000-09-15",3.1923,3.2868,3.1686,3.2159,63805.0],["2000-09-18",3.2396,3.2396,3.145,3.2159,16726.0],["2000-09-19",3.2159,3.2159,3.2159,3.2159,0.0],["2000-09-20",3.1923,3.2159,3.1923,3.2159,17552.0],["2000-09-21",3.2041,3.2159,3.2041,3.2159,1445.0],["2000-09-22",3.2041,3.2159,3.1213,3.1213,7847.0],["2000-09-25",3.1213,3.1213,3.1213,3.1213,826.0],["2000-09-26",3.1213,3.1923,3.1213,3.1923,1652.0],["2000-09-27",3.1923,3.1923,3.1923,3.1923,0.0],["2000-09-28",3.1213,3.145,3.0859,3.0859,8260.0],["2000-09-29",3.1686,3.1923,3.1213,3.145,63599.0],["2000-10-02",3.2632,3.2632,3.1686,3.2277,21681.0],["2000-10-03",3.1923,3.2632,3.1923,3.2632,5575.0],["2000-10-04",3.1923,3.2632,3.1923,3.2632,5369.0],["2000-10-05",3.2159,3.2159,3.2159,3.2159,1032.0],["2000-10-06",3.2396,3.2396,3.2159,3.2159,2271.0],["2000-10-09",3.2159,3.3105,3.2159,3.3105,49145.0],["2000-10-10",3.2632,3.2868,3.2632,3.2868,41298.0],["2000-10-11",3.2868,3.2868,3.2396,3.2396,8053.0],["2000-10-12",3.2632,3.2632,3.2632,3.2632,826.0],["2000-10-13",3.2632,3.2632,3.2396,3.2396,130708.0],["2000-10-16",3.2632,3.2632,3.2159,3.2396,11563.0],["2000-10-17",3.1923,3.2159,3.1923,3.2159,9086.0],["2000-10-18",3.1923,3.1923,3.074,3.145,6814.0],["2000-10-19",3.1213,3.1213,3.0977,3.0977,16519.0],["2000-10-20",3.0977,3.1568,3.0977,3.1568,32212.0],["2000-10-23",3.1923,3.1923,3.1923,3.1923,4130.0],["2000-10-24",3.1213,3.1686,3.1213,3.1213,4956.0],["2000-10-25",3.1213,3.1213,3.1213,3.1213,826.0],["2000-10-26",3.145,3.1686,3.145,3.1686,3510.0],["2000-10-27",3.145,3.2159,3.145,3.2159,19823.0],["2000-10-30",3.2159,3.2159,3.074,3.1686,50384.0],["2000-10-31",3.1568,3.1923,3.1568,3.1923,3510.0],["2000-11-01",3.1686,3.1686,3.1568,3.1568,3304.0],["2000-11-02",3.1686,3.1686,3.1686,3.1686,1445.0],["2000-11-03",3.1686,3.1686,3.0977,3.0977,21681.0],["2000-11-06",3.0977,3.0977,3.0977,3.0977,826.0],["2000-11-07",3.0859,3.1213,3.0622,3.074,59263.0],["2000-11-08",3.0859,3.0859,3.0859,3.0859,1239.0],["2000-11-09",3.1213,3.1213,3.1213,3.1213,206.0],["2000-11-10",3.0888,3.0888,3.0859,3.0859,1858.0],["2000-11-13",3.0859,3.0859,3.0622,3.0799,2684.0],["2000-11-14",3.0622,3.0622,3.0504,3.0504,7434.0],["2000-11-15",3.0622,3.0918,3.0622,3.0622,22507.0],["2000-11-16",3.074,3.0977,3.0622,3.0977,36962.0],["2000-11-17",3.0977,3.0977,3.0977,3.0977,206.0],["2000-11-20",3.074,3.1095,3.0504,3.1095,31593.0],["2000-11-21",3.0918,3.1213,3.074,3.0977,21268.0],["2000-11-22",3.1213,3.145,3.1213,3.145,3510.0],["2000-11-24",3.0977,3.145,3.0977,3.1331,8260.0],["2000-11-27",3.0977,3.145,3.0977,3.1213,3510.0],["2000-11-28",3.1095,3.1095,3.1095,3.1095,413.0],["2000-11-29",3.1258,3.1617,3.1258,3.1617,6608.0],["2000-11-30",3.1617,3.2096,3.1258,3.1857,11357.0],["2000-12-01",3.1617,3.1976,3.1617,3.1976,53068.0],["2000-12-04",3.1857,3.1857,3.1857,3.1857,206.0],["2000-12-05",3.1857,3.1857,3.1617,3.1857,12596.0],["2000-12-06",3.1617,3.1917,3.1617,3.1917,6608.0],["2000-12-07",3.1976,3.1976,3.1617,3.1857,14041.0],["2000-12-08",3.1617,3.1857,3.1617,3.1857,5988.0],["2000-12-11",3.2096,3.3773,3.2036,3.3773,136903.0],["2000-12-12",3.3953,3.521,3.3953,3.509,77434.0],["2000-12-13",3.515,3.6408,3.4971,3.545,56785.0],["2000-12-14",3.5689,3.8084,3.5689,3.8084,23540.0],["2000-12-15",3.8204,3.8204,3.6887,3.7486,87758.0],["2000-12-18",3.7366,3.7366,3.6408,3.6408,51003.0],["2000-12-19",3.6408,3.6527,3.5929,3.6288,33864.0],["2000-12-20",3.6168,3.6168,3.545,3.545,17552.0],["2000-12-21",3.5689,3.6048,3.5689,3.5929,12183.0],["2000-12-22",3.5988,3.6288,3.4611,3.4731,21268.0],["2000-12-26",3.4911,3.5929,3.4911,3.5689,12596.0],["2000-12-27",3.6048,3.7126,3.521,3.7126,24159.0],["2000-12-28",3.7246,3.8324,3.7246,3.8324,28289.0],["2000-12-29",3.8324,3.8324,3.6887,3.7126,17345.0],["2001-01-02",3.7366,3.7845,3.5689,3.5689,17552.0],["2001-01-03",3.5809,3.6647,3.545,3.6647,13835.0],["2001-01-04",3.6348,3.7486,3.4971,3.7486,6608.0],["2001-01-05",3.7845,3.8324,3.6767,3.6767,27050.0],["2001-01-08",3.6408,3.6408,3.5929,3.5929,13628.0],["2001-01-09",3.6408,3.6408,3.5689,3.5929,11976.0],["2001-01-10",3.5929,3.5929,3.545,3.545,4543.0],["2001-01-11",3.545,3.545,3.521,3.533,21681.0],["2001-01-12",3.533,3.533,3.4731,3.4731,16932.0],["2001-01-16",3.521,3.5569,3.521,3.545,19204.0],["2001-01-17",3.533,3.533,3.4971,3.509,3510.0],["2001-01-18",3.527,3.545,3.509,3.509,33245.0],["2001-01-19",3.5509,3.5569,3.521,3.545,32419.0],["2001-01-22",3.5569,3.5569,3.4971,3.545,10737.0],["2001-01-23",3.4971,3.521,3.4491,3.4731,31180.0],["2001-01-24",3.4731,3.521,3.4731,3.4971,18171.0],["2001-01-25",3.4971,3.533,3.4971,3.509,125339.0],["2001-01-26",3.4971,3.521,3.4731,3.509,10324.0],["2001-01-29",3.509,3.5689,3.4731,3.5689,20855.0],["2001-01-30",3.5929,3.7126,3.5929,3.6048,10118.0],["2001-01-31",3.524,3.5929,3.524,3.5929,3097.0],["2001-02-01",3.5569,3.5929,3.521,3.521,12389.0],["2001-02-02",3.509,3.545,3.509,3.521,10944.0],["2001-02-05",3.521,3.545,3.4971,3.545,13215.0],["2001-02-06",3.539,3.6647,3.539,3.6168,8879.0],["2001-02-07",3.5569,3.5809,3.4731,3.5809,27670.0],["2001-02-08",3.5929,3.6647,3.545,3.6647,5988.0],["2001-02-09",3.6887,3.7725,3.6887,3.7126,20855.0],["2001-02-12",3.7126,3.7605,3.6168,3.7006,9086.0],["2001-02-13",3.7366,3.7366,3.7366,3.7366,1445.0],["2001-02-14",3.6647,3.7366,3.6647,3.7126,4749.0],["2001-02-15",3.7246,3.7725,3.7246,3.7605,8673.0],["2001-02-16",3.7845,3.8084,3.7845,3.8084,5782.0],["2001-02-20",3.8084,3.8084,3.7126,3.7725,12802.0],["2001-02-21",3.7366,3.7366,3.6288,3.6647,11357.0],["2001-02-22",3.6887,3.6887,3.5929,3.6647,18378.0],["2001-02-23",3.6288,3.6288,3.5899,3.5899,6195.0],["2001-02-26",3.7426,3.9521,3.7366,3.9402,52655.0],["2001-02-27",4.0595,4.2591,3.8961,4.2228,94366.0],["2001-02-28",4.3378,4.5495,4.2591,4.3922,132154.0],["2001-03-01",4.3983,4.5737,4.3559,4.3801,93333.0],["2001-03-02",4.3801,4.3801,4.2712,4.3559,33038.0],["2001-03-05",4.362,4.4285,4.362,4.4043,39646.0],["2001-03-06",4.4285,4.4527,4.3559,4.4406,82802.0],["2001-03-07",4.3922,4.3922,4.2712,4.2712,29115.0],["2001-03-08",4.2954,4.4164,4.2712,4.3559,16519.0],["2001-03-09",4.362,4.4648,4.3559,4.4527,32212.0],["2001-03-12",4.4346,4.5253,4.4315,4.4648,42537.0],["2001-03-13",4.489,4.5495,4.4527,4.5253,32006.0],["2001-03-14",4.4951,4.5253,4.2591,4.2954,48112.0],["2001-03-15",4.3015,4.4013,4.2591,4.3075,58850.0],["2001-03-16",4.2712,4.3075,3.9687,4.0897,48938.0],["2001-03-19",4.0897,4.2833,4.0655,4.2833,30148.0],["2001-03-20",4.2652,4.2652,4.0655,4.123,37994.0],["2001-03-21",4.0655,4.1623,4.0171,4.0413,20649.0],["2001-03-22",4.0413,4.0413,3.7751,3.9445,26637.0],["2001-03-23",3.7751,4.0413,3.7751,3.8477,32832.0],["2001-03-26",3.8477,4.0171,3.7993,3.9324,15487.0],["2001-03-27",3.8961,3.9203,3.8235,3.8235,14041.0],["2001-03-28",3.884,3.884,3.8235,3.8719,20442.0],["2001-03-29",3.8719,3.9566,3.8477,3.8961,6814.0],["2001-03-30",3.9203,3.9445,3.9203,3.9445,4956.0],["2001-04-02",3.9203,3.9203,3.7993,3.7993,8466.0],["2001-04-03",3.7993,3.8235,3.7509,3.8235,7227.0],["2001-04-04",3.8901,3.8961,3.8598,3.8719,7227.0],["2001-04-05",3.9203,3.9203,3.884,3.9203,1032.0],["2001-04-06",3.9022,3.9022,3.8961,3.8961,2478.0],["2001-04-09",3.8952,3.8971,3.8719,3.8913,6401.0],["2001-04-10",3.8913,3.8971,3.8719,3.8855,16106.0],["2001-04-11",3.9145,3.9145,3.8835,3.9106,17758.0],["2001-04-12",3.901,3.9978,3.8719,3.959,21268.0],["2001-04-16",3.9668,4.0655,3.9203,4.0558,12596.0],["2001-04-17",4.0655,4.0791,3.9784,3.9784,19410.0],["2001-04-18",4.0171,4.0655,3.9687,4.0655,6401.0],["2001-04-19",4.0655,4.0655,3.8932,4.0171,19617.0],["2001-04-20",3.9649,4.0074,3.8913,3.8913,8260.0],["2001-04-23",3.8719,3.9494,3.8719,3.9436,4336.0],["2001-04-24",3.9436,3.9687,3.8816,3.9687,10737.0],["2001-04-25",3.9881,4.0268,3.9881,4.0268,1445.0],["2001-04-26",4.0249,4.0655,4.0249,4.0655,6608.0],["2001-04-27",4.0655,4.1139,3.9978,4.0946,9292.0],["2001-04-30",4.1391,4.2107,4.0655,4.2088,12802.0],["2001-05-01",4.201,4.2107,4.1449,4.1449,7227.0],["2001-05-02",4.1294,4.201,4.1255,4.201,9499.0],["2001-05-03",4.1391,4.2107,4.1391,4.1933,23333.0],["2001-05-04",4.1817,4.3559,4.1817,4.3559,17758.0],["2001-05-07",4.2591,4.3753,4.2591,4.3753,3510.0],["2001-05-08",4.3366,4.3946,4.2591,4.3366,8053.0],["2001-05-09",4.2417,4.3462,4.2204,4.3462,13628.0],["2001-05-10",4.3462,4.4992,4.3462,4.4527,12183.0],["2001-05-11",4.443,4.5495,4.4334,4.5302,12596.0],["2001-05-14",4.5302,4.5689,4.3366,4.5592,28909.0],["2001-05-15",4.5495,4.7818,4.5495,4.7334,80944.0],["2001-05-16",4.7218,4.8147,4.5108,4.7915,46667.0],["2001-05-17",4.6947,4.8631,4.6947,4.8399,27876.0],["2001-05-18",4.8205,4.8786,4.747,4.8786,17965.0],["2001-05-21",4.8786,4.9367,4.836,4.898,24572.0],["2001-05-22",4.836,4.898,4.7431,4.838,26018.0],["2001-05-23",4.838,4.8573,4.7141,4.838,6814.0],["2001-05-24",4.7818,4.7993,4.7083,4.7431,64012.0],["2001-05-25",4.7683,4.9077,4.7625,4.9077,32212.0],["2001-05-29",4.807,4.8399,4.807,4.8399,21062.0],["2001-05-30",4.8751,4.8848,4.7481,4.8653,17139.0],["2001-05-31",4.8751,4.8829,4.834,4.8555,38201.0],["2001-06-01",4.8555,4.8555,4.7891,4.8555,12596.0],["2001-06-04",4.8145,4.836,4.7383,4.7852,11563.0],["2001-06-05",4.7383,4.7852,4.7383,4.7774,13215.0],["2001-06-06",4.7461,4.7461,4.455,4.5214,65044.0],["2001-06-07",4.4804,4.5175,4.455,4.5175,12802.0],["2001-06-08",4.4608,4.5234,4.3475,4.3768,11770.0],["2001-06-11",4.4081,4.4413,4.3788,4.3866,12389.0],["2001-06-12",4.414,4.7852,4.3885,4.7481,15487.0],["2001-06-13",4.7872,4.7969,4.6934,4.7149,4956.0],["2001-06-14",4.6934,4.6934,4.4784,4.4784,8260.0],["2001-06-15",4.5507,4.6699,4.4823,4.6406,60915.0],["2001-06-18",4.6699,4.6895,4.582,4.6523,32212.0],["2001-06-19",4.709,4.709,4.6504,4.6855,11150.0],["2001-06-20",4.6914,4.707,4.6504,4.6758,33038.0],["2001-06-21",4.666,4.7363,4.6601,4.7188,9705.0],["2001-06-22",4.7364,4.7364,4.6992,4.6992,17552.0],["2001-06-25",4.7383,4.7461,4.6484,4.709,41091.0],["2001-06-26",4.6895,4.7383,4.6406,4.6523,22920.0],["2001-06-27",4.6523,4.7285,4.5918,4.6367,40679.0],["2001-06-28",4.7363,4.7559,4.5058,4.5742,37168.0],["2001-06-29",4.5077,5.1252,4.4726,4.9337,248407.0],["2001-07-02",4.8849,4.8849,4.5195,4.5918,111505.0],["2001-07-03",4.6895,4.7383,4.5175,4.5175,10531.0],["2001-07-05",4.5195,4.7129,4.5195,4.6641,10531.0],["2001-07-06",4.6387,4.6816,4.5918,4.6504,5988.0],["2001-07-09",4.6465,4.7735,4.6015,4.7735,12802.0],["2001-07-10",4.7676,4.836,4.6465,4.7618,12389.0],["2001-07-11",4.7422,4.8204,4.6895,4.8126,9499.0],["2001-07-12",4.836,4.9689,4.836,4.9337,12389.0],["2001-07-13",4.9689,5.0294,4.8946,4.9962,28083.0],["2001-07-16",4.9982,5.0197,4.9728,4.9747,45221.0],["2001-07-17",5.006,5.09,4.9767,5.09,20236.0],["2001-07-18",4.9943,5.1486,4.9943,5.09,19617.0],["2001-07-19",5.09,5.1408,4.9825,5.0627,8466.0],["2001-07-20",5.0275,5.3147,5.0275,5.1584,39440.0],["2001-07-23",5.2913,5.2952,5.176,5.217,27876.0],["2001-07-24",5.2659,5.3147,5.1877,5.2717,23746.0],["2001-07-25",5.2893,5.2913,5.217,5.2698,13835.0],["2001-07-26",5.2835,5.3812,5.2092,5.3733,45221.0],["2001-07-27",5.3636,5.4222,5.3245,5.3655,24366.0],["2001-07-30",5.3792,5.4163,5.3245,5.4163,5162.0],["2001-07-31",5.4183,5.4906,5.4183,5.4456,55133.0],["2001-08-01",5.3733,5.5687,5.3733,5.559,80531.0],["2001-08-02",5.5668,5.5687,5.4222,5.5003,46047.0],["2001-08-03",5.514,5.5941,5.428,5.5668,20855.0],["2001-08-06",5.5648,5.5668,5.3206,5.4085,34071.0],["2001-08-07",5.4124,5.4925,5.3147,5.4749,15074.0],["2001-08-08",5.4925,5.5121,5.4007,5.4007,9705.0],["2001-08-09",5.471,5.5316,5.3518,5.4925,24779.0],["2001-08-10",5.5453,5.5922,5.471,5.5746,10531.0],["2001-08-13",5.4925,5.557,5.3948,5.514,3923.0],["2001-08-14",5.432,5.6156,5.432,5.6078,19410.0],["2001-08-15",5.6156,5.8227,5.5922,5.8032,29941.0],["2001-08-16",5.7641,5.8012,5.7563,5.7954,56785.0],["2001-08-17",5.8012,5.813,5.6957,5.7446,80531.0],["2001-08-20",5.813,5.8384,5.7661,5.77,28909.0],["2001-08-21",5.7895,5.7895,5.6957,5.6957,7434.0],["2001-08-22",5.6938,5.7348,5.6703,5.7348,7640.0],["2001-08-23",5.7368,5.7368,5.6449,5.6449,10944.0],["2001-08-24",5.6586,5.6879,5.3284,5.3675,32419.0],["2001-08-27",5.3733,5.3733,4.9142,5.303,84248.0],["2001-08-28",5.2874,5.2952,5.1975,5.2287,56372.0],["2001-08-29",5.2544,5.345,5.0849,5.3273,15074.0],["2001-08-30",5.345,5.345,5.276,5.3233,15074.0],["2001-08-31",5.345,5.345,5.2721,5.2721,14041.0],["2001-09-04",5.2642,5.2642,5.0257,5.2209,27463.0],["2001-09-05",5.2209,5.278,5.1539,5.278,25811.0],["2001-09-06",5.2248,5.4613,5.2248,5.4377,23127.0],["2001-09-07",5.4633,5.4633,5.2268,5.2327,11150.0],["2001-09-10",5.4199,5.4199,5.1775,5.3923,11976.0],["2001-09-17",5.2248,5.4199,5.1755,5.1755,61947.0],["2001-09-18",5.1282,5.3174,5.1282,5.2228,23333.0],["2001-09-19",5.3155,5.3155,5.1893,5.2485,11357.0],["2001-09-20",5.3155,5.3332,5.209,5.2721,40679.0],["2001-09-21",5.1243,5.1716,4.9804,5.1046,92094.0],["2001-09-24",5.3214,5.3667,5.2228,5.2347,50177.0],["2001-09-25",5.3884,5.4692,5.2307,5.4672,13422.0],["2001-09-26",5.5145,5.5145,5.2268,5.2287,18171.0],["2001-09-27",5.3825,5.3825,5.2228,5.3706,7021.0],["2001-09-28",5.3214,5.5126,5.3214,5.5126,13215.0],["2001-10-01",5.5382,5.7353,5.5126,5.7353,33245.0],["2001-10-02",5.7589,5.8634,5.7156,5.7451,43776.0],["2001-10-03",5.8338,5.8535,5.7156,5.7589,52242.0],["2001-10-04",5.8456,5.8456,5.5283,5.6663,66903.0],["2001-10-05",5.7924,5.7944,5.7156,5.7924,10531.0],["2001-10-08",5.7964,5.8338,5.7668,5.8062,10737.0],["2001-10-09",5.8318,5.8338,5.5599,5.7096,24159.0],["2001-10-10",5.5382,5.7057,5.4692,5.5185,24779.0],["2001-10-11",5.6131,5.615,5.4534,5.5658,31386.0],["2001-10-12",5.4652,5.6446,5.4652,5.6328,19410.0],["2001-10-15",5.5697,5.6308,5.4199,5.479,42537.0],["2001-10-16",5.5579,5.6564,5.479,5.6564,42743.0],["2001-10-17",5.6623,5.7116,5.619,5.619,31593.0],["2001-10-18",5.619,5.6761,5.4199,5.4199,24366.0],["2001-10-19",5.4219,5.4455,5.3805,5.4455,48319.0],["2001-10-22",5.4692,5.7077,5.4692,5.7077,21475.0],["2001-10-23",5.617,5.7313,5.5263,5.7313,21681.0],["2001-10-24",5.755,5.755,5.7156,5.753,12802.0],["2001-10-25",5.7412,5.8732,5.7175,5.8062,27257.0],["2001-10-26",5.7944,5.9107,5.7944,5.8437,15074.0],["2001-10-29",5.9107,5.9107,5.8023,5.8377,12389.0],["2001-10-30",5.8397,5.9107,5.7885,5.8141,73304.0],["2001-10-31",5.7944,5.8461,5.784,5.8441,19076.0],["2001-11-01",5.8151,5.8399,5.753,5.8192,8653.0],["2001-11-02",5.8358,5.8358,5.7178,5.8151,14553.0],["2001-11-05",5.8399,5.8958,5.7013,5.8337,15733.0],["2001-11-06",5.8358,5.8461,5.6619,5.7468,32448.0],["2001-11-07",5.7861,5.7861,5.6702,5.6702,7276.0],["2001-11-08",5.6702,5.6702,5.6475,5.6475,4326.0],["2001-11-09",5.6454,5.7592,5.6454,5.6454,1180.0],["2001-11-12",5.7944,5.8234,5.6392,5.8234,9636.0],["2001-11-13",5.7157,5.8296,5.7157,5.8006,6686.0],["2001-11-14",5.8254,5.8461,5.7965,5.8461,42675.0],["2001-11-15",5.8358,6.0262,5.8027,5.9599,77680.0],["2001-11-16",5.9579,5.9599,5.9392,5.9392,49558.0],["2001-11-19",5.9972,6.0448,5.931,6.0324,32448.0],["2001-11-20",6.051,6.051,6.0075,6.0075,34415.0],["2001-11-21",6.0324,6.0324,5.9827,6.0241,19076.0],["2001-11-23",6.0303,6.0324,6.0096,6.022,18682.0],["2001-11-26",6.0531,6.0572,6.0117,6.0324,22222.0],["2001-11-27",6.0013,6.0427,6.0013,6.0179,27139.0],["2001-11-28",6.0763,6.0763,6.0012,6.0012,10030.0],["2001-11-29",5.997,6.1785,5.997,6.1785,24779.0],["2001-11-30",6.1326,6.2578,6.1013,6.2056,41298.0],["2001-12-03",6.214,6.216,6.1764,6.1764,6096.0],["2001-12-04",6.1848,6.1952,6.1556,6.1848,11209.0],["2001-12-05",6.2265,6.2265,6.1118,6.1618,14749.0],["2001-12-06",6.1597,6.166,6.1013,6.1618,8653.0],["2001-12-07",6.1639,6.1722,6.1013,6.1639,15143.0],["2001-12-10",6.1597,6.1597,6.0513,6.0513,7866.0],["2001-12-11",6.0492,6.1097,6.0387,6.1097,13176.0],["2001-12-12",6.0575,6.0575,6.0283,6.0283,8260.0],["2001-12-13",6.0492,6.0492,5.9949,6.0116,8260.0],["2001-12-14",6.0387,6.0387,5.9741,5.9803,67453.0],["2001-12-17",5.997,6.0283,5.9866,5.997,29105.0],["2001-12-18",5.9866,6.0262,5.899,5.899,23206.0],["2001-12-19",5.899,5.9699,5.899,5.9157,40118.0],["2001-12-20",5.9616,5.9866,5.9136,5.9449,19862.0],["2001-12-21",6.0075,6.0179,5.924,6.0179,53097.0],["2001-12-24",5.9532,6.0221,5.9261,5.9261,7866.0],["2001-12-26",5.924,5.9845,5.924,5.9449,12586.0],["2001-12-27",5.9511,6.1013,5.9365,6.1013,70797.0],["2001-12-28",6.1034,6.1973,6.1013,6.1973,18289.0],["2001-12-31",6.1368,6.2056,6.0805,6.0888,15339.0],["2002-01-02",6.216,6.216,6.1013,6.1952,30875.0],["2002-01-03",6.1597,6.2765,6.1597,6.2661,43265.0],["2002-01-04",6.2536,6.3099,6.1013,6.1743,16519.0],["2002-01-07",6.2035,6.2056,6.0513,6.1013,19076.0],["2002-01-08",6.0492,6.0492,5.9991,6.0116,10423.0],["2002-01-09",6.045,6.0909,5.9449,5.9449,19272.0],["2002-01-10",6.0596,6.0596,5.9198,5.949,13766.0],["2002-01-11",5.9657,6.0533,5.9657,6.0492,14749.0],["2002-01-14",5.9344,5.9344,5.851,5.8844,23992.0],["2002-01-15",5.8781,5.972,5.8573,5.9136,20649.0],["2002-01-16",5.8927,5.9386,5.8927,5.8969,6883.0],["2002-01-17",5.9511,6.0262,5.924,6.02,8260.0],["2002-01-18",6.0513,6.0513,5.9407,6.0387,6096.0],["2002-01-22",6.0513,6.0554,5.8677,5.9449,33825.0],["2002-01-23",5.9845,6.0763,5.9824,6.0554,8850.0],["2002-01-24",6.0721,6.1514,6.0492,6.1514,23599.0],["2002-01-25",6.1535,6.216,6.0805,6.216,33235.0],["2002-01-28",6.2119,6.216,6.1576,6.216,13373.0],["2002-01-29",6.1994,6.2578,6.1743,6.1743,34218.0],["2002-01-30",6.0784,6.1222,6.07,6.0971,14159.0],["2002-01-31",6.0992,6.2098,6.0575,6.2098,17109.0],["2002-02-01",6.2369,6.2453,6.1618,6.2223,19862.0],["2002-02-04",6.2119,6.239,6.141,6.143,14356.0],["2002-02-05",6.1284,6.1305,6.0492,6.1305,11603.0],["2002-02-06",6.1013,6.143,6.045,6.045,8063.0],["2002-02-07",6.0241,6.0262,5.9032,5.9344,34808.0],["2002-02-08",5.9553,6.0116,5.9449,6.0116,21632.0],["2002-02-11",6.0283,6.0909,5.9908,6.0909,14553.0],["2002-02-12",6.0909,6.0909,6.0283,6.0679,15536.0],["2002-02-13",6.0909,6.1013,6.0492,6.1013,3540.0],["2002-02-14",6.0784,6.0867,6.0554,6.0763,7866.0],["2002-02-15",6.0909,6.1639,6.0513,6.1535,12193.0],["2002-02-19",6.0846,6.2077,6.0825,6.1347,13176.0],["2002-02-20",6.1702,6.2348,6.1034,6.2265,11603.0],["2002-02-21",6.2265,6.2265,6.1639,6.1639,4130.0],["2002-02-22",6.1556,6.2265,6.0533,6.2265,23992.0],["2002-02-25",6.216,6.216,6.0554,6.1013,16126.0],["2002-02-26",6.0909,6.1117,6.0617,6.1117,3736.0],["2002-02-27",6.1706,6.1706,6.1181,6.1412,4720.0],["2002-02-28",6.1117,6.1117,5.8868,6.0192,26942.0],["2002-03-01",6.0277,6.0781,6.0277,6.0781,4523.0],["2002-03-04",6.076,6.116,6.034,6.0571,21632.0],["2002-03-05",6.0655,6.0865,6.0235,6.0235,8260.0],["2002-03-06",6.0382,6.1286,6.0382,6.1012,4916.0],["2002-03-07",6.1012,6.1538,5.891,6.0445,25959.0],["2002-03-08",6.055,6.0613,5.9709,6.0529,9046.0],["2002-03-11",6.0192,6.1601,5.9562,6.1286,21829.0],["2002-03-12",6.1286,6.1496,6.1181,6.1496,10816.0],["2002-03-13",6.1033,6.1874,6.1033,6.1832,137267.0],["2002-03-14",6.1811,6.1811,6.1391,6.1811,10226.0],["2002-03-15",6.137,6.1811,6.1181,6.1181,21632.0],["2002-03-18",6.1685,6.2232,6.0192,6.097,94985.0],["2002-03-19",6.1139,6.116,6.0403,6.055,20649.0],["2002-03-20",6.1328,6.1601,6.076,6.1265,13963.0],["2002-03-21",6.097,6.1286,6.0445,6.116,62340.0],["2002-03-22",6.1286,6.1517,6.116,6.1286,4523.0],["2002-03-25",6.1265,6.1286,6.076,6.1286,9833.0],["2002-03-26",6.1265,6.1265,6.076,6.1244,5900.0],["2002-03-27",6.0928,6.1202,6.034,6.116,12979.0],["2002-03-28",6.097,6.097,6.0508,6.0529,10030.0],["2002-04-01",6.0529,6.0676,5.9709,6.0676,17109.0],["2002-04-02",6.0466,6.1223,6.0466,6.1202,7473.0],["2002-04-03",6.076,6.1286,6.055,6.1286,5900.0],["2002-04-04",6.1475,6.1475,6.0592,6.0613,3540.0],["2002-04-05",6.0949,6.1202,6.0718,6.0718,2557.0],["2002-04-08",6.1202,6.1538,6.0571,6.1433,18879.0],["2002-04-09",6.1601,6.1601,6.0886,6.1139,11996.0],["2002-04-10",6.1307,6.1601,6.076,6.1117,15929.0],["2002-04-11",6.0802,6.2127,6.0802,6.137,5703.0],["2002-04-12",6.1937,6.2652,6.158,6.2652,22026.0],["2002-04-15",6.24,6.3598,6.24,6.3577,36775.0],["2002-04-16",6.3577,6.3914,6.2884,6.3052,36775.0],["2002-04-17",6.2884,6.3052,6.219,6.24,13373.0],["2002-04-18",6.24,6.4019,6.24,6.3914,17502.0],["2002-04-19",6.4019,6.4019,6.3388,6.3535,9833.0],["2002-04-22",6.3809,6.4187,6.3725,6.4019,13373.0],["2002-04-23",6.3998,6.6521,6.3535,6.6479,38938.0],["2002-04-24",6.6479,6.7341,6.5953,6.7236,18486.0],["2002-04-25",6.6857,6.6857,6.2505,6.3556,37561.0],["2002-04-26",6.322,6.404,6.2379,6.2379,7670.0],["2002-04-29",6.2926,6.2968,6.1811,6.2379,8653.0],["2002-04-30",6.2358,6.404,6.2337,6.4019,13176.0],["2002-05-01",6.4019,6.507,6.3283,6.507,20256.0],["2002-05-02",6.5175,6.896,6.5175,6.8854,40118.0],["2002-05-03",6.8875,6.9107,6.8329,6.8939,10226.0],["2002-05-06",6.8728,7.02,6.8644,6.8939,12783.0],["2002-05-07",6.9065,7.0894,6.9065,7.0494,26155.0],["2002-05-08",7.0557,7.5498,7.0557,7.5477,37365.0],["2002-05-09",7.4468,7.4468,7.2534,7.3669,34612.0],["2002-05-10",7.3648,7.3648,7.1567,7.2029,23599.0],["2002-05-13",7.2008,7.2008,6.9653,7.0368,25959.0],["2002-05-14",7.0389,7.3354,7.0389,7.2008,25172.0],["2002-05-15",7.2723,7.2723,6.8707,7.1041,35988.0],["2002-05-16",7.102,7.102,6.5974,6.6584,28515.0],["2002-05-17",6.6584,6.732,6.6058,6.7194,10030.0],["2002-05-20",6.7236,6.7278,6.4334,6.4334,16716.0],["2002-05-21",6.4881,6.6584,6.4755,6.5974,13766.0],["2002-05-22",6.6542,6.6605,6.3073,6.4124,15339.0],["2002-05-23",6.4082,6.5259,6.3598,6.3703,22419.0],["2002-05-24",6.404,6.4692,6.3304,6.4145,11996.0],["2002-05-28",6.4145,6.4145,6.2863,6.3809,27532.0],["2002-05-29",6.3936,6.4233,6.2537,6.2791,117994.0],["2002-05-30",6.2791,6.2961,6.2749,6.2833,10030.0],["2002-05-31",6.2876,6.3406,6.2537,6.2749,48771.0],["2002-06-03",6.277,6.3406,6.2643,6.2749,26352.0],["2002-06-04",6.2643,6.2706,6.2197,6.2452,32645.0],["2002-06-05",6.2219,6.2219,6.1477,6.2007,31858.0],["2002-06-06",6.2007,6.2685,6.1265,6.1477,63914.0],["2002-06-07",6.1498,6.1498,6.0523,6.1053,107965.0],["2002-06-10",6.1053,6.135,5.9272,5.9696,34218.0],["2002-06-11",5.9569,6.1201,5.9569,6.1201,24582.0],["2002-06-12",6.0544,6.0544,5.9166,6.0099,111898.0],["2002-06-13",5.9463,6.1053,5.9039,6.0777,26745.0],["2002-06-14",6.1032,6.1138,5.9463,6.029,19076.0],["2002-06-17",5.9675,6.2198,5.9463,6.2198,54867.0],["2002-06-18",6.1943,6.2664,6.1413,6.2664,8260.0],["2002-06-19",6.2706,6.3151,6.2431,6.2431,5310.0],["2002-06-20",6.2176,6.3321,6.2049,6.2812,10423.0],["2002-06-21",6.3279,6.4487,6.3236,6.3872,25959.0],["2002-06-24",6.3597,6.3597,6.029,6.3279,40315.0],["2002-06-25",6.3575,6.6352,6.3512,6.6352,14553.0],["2002-06-26",6.6246,6.8578,6.5038,6.8578,19272.0],["2002-06-27",6.8472,6.8896,6.7624,6.8896,46804.0],["2002-06-28",6.8727,7.2076,6.826,7.2055,108555.0],["2002-07-01",7.1779,7.2182,6.5738,6.5907,47591.0],["2002-07-02",6.5717,6.5907,6.1795,6.1795,27925.0],["2002-07-03",6.1583,6.4233,6.029,6.4233,28319.0],["2002-07-05",6.3597,6.4317,6.3597,6.4084,5113.0],["2002-07-08",6.3512,6.5483,6.0735,6.0947,38741.0],["2002-07-09",6.1159,6.2282,6.1116,6.1646,24975.0],["2002-07-10",6.1244,6.2028,6.0714,6.1222,21632.0],["2002-07-11",6.065,6.1477,6.029,6.1477,17896.0],["2002-07-12",6.0692,6.2918,6.0417,6.2473,36775.0],["2002-07-15",6.224,6.2876,6.0862,6.1434,32252.0],["2002-07-16",6.1413,6.2643,6.0968,6.2176,11996.0],["2002-07-17",6.1795,6.2939,6.1795,6.2727,9636.0],["2002-07-18",6.2918,6.2939,6.2007,6.2261,50148.0],["2002-07-19",6.277,6.277,6.171,6.2113,37365.0],["2002-07-22",6.1583,6.2537,6.1562,6.1562,20059.0],["2002-07-23",6.1583,6.2261,6.1583,6.1858,19272.0],["2002-07-24",6.1646,6.6098,6.1413,6.5568,26942.0],["2002-07-25",6.5738,6.79,6.5738,6.79,15339.0],["2002-07-26",6.7412,6.9426,6.6543,6.7836,24189.0],["2002-07-29",6.9956,7.1037,6.8896,7.1037,25172.0],["2002-07-30",7.0974,7.356,6.9723,7.267,38938.0],["2002-07-31",7.3348,7.3454,7.1483,7.2203,18879.0],["2002-08-01",7.2182,7.2458,7.144,7.2373,17699.0],["2002-08-02",7.1822,7.2267,7.1313,7.1885,19076.0],["2002-08-05",7.1843,7.2394,7.0995,7.2331,37365.0],["2002-08-06",7.1822,7.5044,7.1822,7.5044,30482.0],["2002-08-07",7.5044,7.674,7.2203,7.6104,33235.0],["2002-08-08",7.674,7.674,7.5129,7.5934,31662.0],["2002-08-09",7.5468,7.5489,6.6925,6.8027,110128.0],["2002-08-12",6.7942,6.9426,6.7646,6.879,42478.0],["2002-08-13",6.8366,6.8833,6.7306,6.843,45231.0],["2002-08-14",6.7858,6.9744,6.7858,6.9744,9046.0],["2002-08-15",6.7646,7.197,6.72,7.197,15143.0],["2002-08-16",7.0253,7.3496,7.0253,7.3496,10423.0],["2002-08-19",7.2203,7.3857,7.2203,7.3242,9243.0],["2002-08-20",7.1758,7.2818,7.0507,7.197,9833.0],["2002-08-21",7.3348,7.3348,7.0698,7.2055,28515.0],["2002-08-22",7.1143,7.2882,7.1143,7.2839,6883.0],["2002-08-23",7.2203,7.2818,7.2203,7.2627,16323.0],["2002-08-26",7.091,7.3391,7.091,7.3391,15536.0],["2002-08-27",7.3475,7.3857,7.0507,7.0507,15733.0],["2002-08-28",7.1041,7.1041,6.7838,6.7838,15929.0],["2002-08-29",6.7752,6.8585,6.7624,6.8585,9636.0],["2002-08-30",6.8564,6.8628,6.8158,6.8457,10816.0],["2002-09-03",6.8286,6.835,6.7667,6.7838,16126.0],["2002-09-04",6.7816,6.8671,6.6962,6.835,36972.0],["2002-09-05",6.835,6.8436,6.7389,6.8201,4720.0],["2002-09-06",6.7282,6.8329,6.7282,6.8286,10030.0],["2002-09-09",6.7816,6.8115,6.7325,6.8115,6883.0],["2002-09-10",6.803,6.803,6.7325,6.788,5113.0],["2002-09-11",6.7346,6.7923,6.7346,6.7346,11209.0],["2002-09-12",6.6983,6.8072,6.6812,6.6812,14946.0],["2002-09-13",6.7795,6.8457,6.6107,6.8457,43461.0],["2002-09-16",6.835,6.9311,6.835,6.8713,9833.0],["2002-09-17",6.8884,6.9845,6.85,6.9269,7866.0],["2002-09-18",6.8265,6.8286,6.5253,6.5894,41495.0],["2002-09-19",6.5808,6.6107,6.568,6.568,11799.0],["2002-09-20",6.6834,6.6834,6.521,6.6129,73353.0],["2002-09-23",6.6172,6.6172,6.2583,6.269,15733.0],["2002-09-24",6.2583,6.3331,6.002,6.034,24779.0],["2002-09-25",6.0746,6.1622,6.0469,6.1408,47001.0],["2002-09-26",6.1836,6.4826,6.1836,6.3929,28909.0],["2002-09-27",6.395,6.395,6.2412,6.2647,27925.0],["2002-09-30",6.2263,6.2818,6.1109,6.1195,30089.0],["2002-10-01",6.0896,6.1259,6.0618,6.0938,48574.0],["2002-10-02",6.1408,6.3352,6.1088,6.1366,22616.0],["2002-10-03",6.1366,6.2583,6.1302,6.1302,26549.0],["2002-10-04",6.128,6.1814,6.0063,6.0063,7276.0],["2002-10-07",6.1472,6.1729,5.6624,5.6624,58210.0],["2002-10-08",5.6603,5.8226,5.6603,5.814,20649.0],["2002-10-09",5.7713,5.7863,5.6602,5.6602,40511.0],["2002-10-10",5.6068,5.7606,5.5748,5.703,44641.0],["2002-10-11",5.6923,5.6923,5.5641,5.6368,14749.0],["2002-10-14",5.6368,5.8204,5.6368,5.7072,28515.0],["2002-10-15",5.8204,6.2733,5.8204,6.2733,117798.0],["2002-10-16",6.2156,6.2989,6.1835,6.2989,23992.0],["2002-10-17",6.2989,6.4313,6.2989,6.4057,29499.0],["2002-10-18",6.4036,6.4057,6.1216,6.3245,16913.0],["2002-10-21",6.3331,6.4206,6.2455,6.4206,18486.0],["2002-10-22",6.4399,6.4484,6.2583,6.2604,12783.0],["2002-10-23",6.2647,6.4612,6.1942,6.4612,13176.0],["2002-10-24",6.4612,6.6065,6.4612,6.6043,16323.0],["2002-10-25",6.5979,6.6214,6.5467,6.6214,19272.0],["2002-10-28",6.63,6.7346,6.63,6.694,9833.0],["2002-10-29",6.7709,6.7816,6.6791,6.7816,11013.0],["2002-10-30",6.7838,6.8222,6.7539,6.7709,13176.0],["2002-10-31",6.9525,6.9884,6.8695,6.9301,11050.0],["2002-11-01",6.9637,7.244,6.939,7.244,39893.0],["2002-11-04",7.2665,7.2889,7.1543,7.1543,31652.0],["2002-11-05",7.114,7.1611,7.022,7.022,8615.0],["2002-11-06",6.9996,7.0781,6.9637,7.0646,11987.0],["2002-11-07",7.1319,7.1319,6.7574,6.7574,7866.0],["2002-11-08",6.8067,6.8964,6.7058,6.7058,8990.0],["2002-11-11",6.7148,6.7148,6.6161,6.6161,3371.0],["2002-11-12",6.6161,6.6609,6.5981,6.643,9365.0],["2002-11-13",6.6094,6.7148,6.6094,6.6116,10863.0],["2002-11-14",6.7058,6.8179,6.5959,6.8179,40642.0],["2002-11-15",6.7192,6.7596,6.6834,6.6834,20789.0],["2002-11-18",6.6408,6.7013,6.5981,6.6161,18355.0],["2002-11-19",6.6161,6.7192,6.5286,6.5309,32963.0],["2002-11-20",6.5152,6.6991,6.5152,6.6632,56375.0],["2002-11-21",6.5959,6.7663,6.5959,6.7506,13485.0],["2002-11-22",6.7955,6.8157,6.6654,6.8067,12361.0],["2002-11-25",6.7753,6.8381,6.7058,6.8381,30341.0],["2002-11-26",6.8969,7.01,6.7183,6.9218,16107.0],["2002-11-27",6.9534,7.01,6.9218,7.01,19853.0],["2002-11-29",6.9534,7.1366,6.9534,7.0235,23599.0],["2002-12-02",7.062,7.2361,7.062,7.2361,16669.0],["2002-12-03",7.1615,7.2361,7.1615,7.2157,16294.0],["2002-12-04",7.0303,7.0959,7.0122,7.0484,6368.0],["2002-12-05",7.123,7.2361,7.1072,7.1095,37084.0],["2002-12-06",7.0552,7.1298,7.0439,7.0688,4308.0],["2002-12-09",7.0665,7.0982,6.9874,7.0801,18917.0],["2002-12-10",7.1773,7.2361,7.0122,7.1954,22288.0],["2002-12-11",7.2406,7.3989,7.1321,7.3989,32776.0],["2002-12-12",7.3966,7.4396,7.3537,7.4351,18917.0],["2002-12-13",7.4487,7.5753,7.4351,7.4735,28468.0],["2002-12-16",7.5662,7.8466,7.5301,7.8466,60870.0],["2002-12-17",7.858,7.9054,7.7358,7.7992,23037.0],["2002-12-18",7.7268,7.7992,7.6431,7.6567,13110.0],["2002-12-19",7.7291,7.7336,7.5188,7.5255,24535.0],["2002-12-20",7.6024,7.6612,7.426,7.5233,29218.0],["2002-12-23",7.5527,7.5527,7.4034,7.4622,14983.0],["2002-12-24",7.5527,7.5527,7.4147,7.4147,6555.0],["2002-12-26",7.4193,7.4351,7.3514,7.3672,7304.0],["2002-12-27",7.3899,7.3899,7.2587,7.2587,7117.0],["2002-12-30",7.2542,7.2587,7.1321,7.1321,19853.0],["2002-12-31",7.1321,7.1321,6.9534,6.958,31465.0],["2003-01-02",7.0213,7.0213,6.8969,6.9647,20040.0],["2003-01-03",6.9806,7.0145,6.8268,6.924,62368.0],["2003-01-06",6.9195,7.0213,6.8087,6.8087,16856.0],["2003-01-07",6.811,6.8607,6.7386,6.7386,19291.0],["2003-01-08",6.7386,6.8585,6.4899,6.5125,31091.0],["2003-01-09",6.5125,6.811,6.5125,6.725,61432.0],["2003-01-10",6.7454,6.7454,6.5803,6.5803,40081.0],["2003-01-13",6.6979,6.6979,6.5125,6.5577,32963.0],["2003-01-14",6.6911,6.6934,6.5487,6.5577,30716.0],["2003-01-15",6.5487,6.6798,6.5487,6.5645,35773.0],["2003-01-16",6.5781,6.6436,6.5351,6.5374,27719.0],["2003-01-17",6.5351,6.56,6.5351,6.5351,11238.0],["2003-01-21",6.5645,6.6075,6.5374,6.6075,83158.0],["2003-01-22",6.6142,6.7431,6.5849,6.6142,16294.0],["2003-01-23",6.7499,6.7499,6.6142,6.7454,11050.0],["2003-01-24",6.6482,6.7228,6.5577,6.5577,17605.0],["2003-01-27",6.6142,6.7454,6.5351,6.6663,39331.0],["2003-01-28",6.7431,6.7499,6.6256,6.7499,17418.0],["2003-01-29",6.6708,6.6708,6.5577,6.5668,8803.0],["2003-01-30",6.5668,6.6075,6.5351,6.5351,7117.0],["2003-01-31",6.56,6.6278,6.56,6.6233,8803.0],["2003-02-03",6.7047,6.7047,6.5577,6.6007,11425.0],["2003-02-04",6.5735,6.6007,6.5034,6.6007,33900.0],["2003-02-05",6.5758,6.6007,6.5532,6.5532,10676.0],["2003-02-06",6.5283,6.5781,6.4673,6.5374,17044.0],["2003-02-07",6.5577,6.5577,6.4582,6.5012,22101.0],["2003-02-10",6.5012,6.5283,6.474,6.474,33338.0],["2003-02-11",6.4673,6.4786,6.3791,6.3836,18917.0],["2003-02-12",6.3813,6.4989,6.3813,6.4967,33151.0],["2003-02-13",6.4786,6.5328,6.4786,6.5057,12174.0],["2003-02-14",6.5057,6.6708,6.5057,6.6685,18542.0],["2003-02-18",6.6753,6.7793,6.673,6.7793,54315.0],["2003-02-19",6.7771,6.7974,6.7273,6.7974,15358.0],["2003-02-20",6.7974,6.7974,6.6708,6.673,23037.0],["2003-02-21",6.664,6.7838,6.6256,6.7205,12923.0],["2003-02-24",6.7771,6.7771,6.6029,6.6029,8241.0],["2003-02-25",6.6029,6.7002,6.5668,6.6369,11799.0],["2003-02-26",6.7281,6.7281,6.5091,6.6095,6368.0],["2003-02-27",6.5639,6.5821,6.4407,6.5,27719.0],["2003-02-28",6.5228,6.5228,6.4179,6.4179,5806.0],["2003-03-03",6.4476,6.6118,6.4476,6.5912,27157.0],["2003-03-04",6.5867,6.646,6.5251,6.646,15358.0],["2003-03-05",6.6711,6.7349,6.6323,6.7281,10114.0],["2003-03-06",6.7167,6.7828,6.6551,6.7167,17605.0],["2003-03-07",6.719,6.7441,6.7098,6.7098,7679.0],["2003-03-10",6.6711,6.7007,6.5844,6.5844,26783.0],["2003-03-11",6.6619,6.6619,6.573,6.5753,8054.0],["2003-03-12",6.5753,6.5844,6.4476,6.5274,16482.0],["2003-03-13",6.5707,6.6528,6.5297,6.6528,8990.0],["2003-03-14",6.6711,6.7737,6.6711,6.7418,13860.0],["2003-03-17",6.7737,6.963,6.7555,6.963,36335.0],["2003-03-18",6.89,6.9858,6.89,6.9584,15733.0],["2003-03-19",6.963,6.963,6.8216,6.8969,17605.0],["2003-03-20",6.8011,6.9151,6.7851,6.8604,7304.0],["2003-03-21",6.963,6.963,6.7235,6.7851,16294.0],["2003-03-24",6.7418,6.7441,6.7258,6.7258,1873.0],["2003-03-25",6.7053,6.833,6.6391,6.7942,7304.0],["2003-03-26",6.7714,6.7942,6.7235,6.7258,3933.0],["2003-03-27",6.7258,6.7258,6.6551,6.7144,9177.0],["2003-03-28",6.7418,6.8034,6.6962,6.7076,18729.0],["2003-03-31",6.6962,6.6962,6.5342,6.5342,17980.0],["2003-04-01",6.5593,6.6574,6.4658,6.6141,18542.0],["2003-04-02",6.6255,6.6574,6.5935,6.6483,5244.0],["2003-04-03",6.6734,6.6734,6.5434,6.5935,9365.0],["2003-04-04",6.6551,6.6551,6.5411,6.5411,8803.0],["2003-04-07",6.63,6.6323,6.5228,6.5867,12549.0],["2003-04-08",6.589,6.6505,6.5639,6.6049,11987.0],["2003-04-09",6.557,6.6072,6.557,6.5753,8241.0],["2003-04-10",6.557,6.5844,6.557,6.5844,8054.0],["2003-04-11",6.5684,6.5707,6.516,6.516,8054.0],["2003-04-14",6.5069,6.6026,6.5069,6.6026,5806.0],["2003-04-15",6.6369,6.6369,6.5228,6.6026,11425.0],["2003-04-16",6.5798,6.614,6.5205,6.5205,11425.0],["2003-04-17",6.6255,6.6255,6.5,6.6072,10301.0],["2003-04-21",6.6141,6.7121,6.6141,6.6848,12923.0],["2003-04-22",6.7235,6.8376,6.719,6.7623,11425.0],["2003-04-23",6.7623,6.849,6.7304,6.8467,4120.0],["2003-04-24",6.8079,6.8535,6.7897,6.8079,2809.0],["2003-04-25",6.8262,6.8398,6.5912,6.6026,13485.0],["2003-04-28",6.6369,6.7121,6.589,6.6414,10301.0],["2003-04-29",6.7235,6.7235,6.6026,6.6825,13110.0],["2003-04-30",6.6597,6.6893,6.5821,6.589,16482.0],["2003-05-01",6.6026,6.6209,6.557,6.5912,116121.0],["2003-05-02",6.6141,6.7167,6.5912,6.6802,12923.0],["2003-05-05",6.7167,6.7167,6.5912,6.6232,5057.0],["2003-05-06",6.7167,6.7577,6.6232,6.7144,17980.0],["2003-05-07",6.7463,6.76,6.687,6.6916,14234.0],["2003-05-08",6.6711,6.6962,6.6711,6.6711,23412.0],["2003-05-09",6.6711,6.6825,6.6711,6.6825,10676.0],["2003-05-12",6.7281,6.7395,6.6711,6.7281,12174.0],["2003-05-13",6.7053,6.7851,6.6642,6.7851,5993.0],["2003-05-14",6.8262,6.9493,6.6802,6.8763,14983.0],["2003-05-15",6.9516,6.963,6.7281,6.9607,17044.0],["2003-05-16",6.89,7.2412,6.89,7.1158,26221.0],["2003-05-19",7.1158,7.2412,7.1158,7.1181,19478.0],["2003-05-20",7.1158,7.1158,7.0132,7.0907,24348.0],["2003-05-21",7.1249,7.1295,7.0132,7.0588,4308.0],["2003-05-22",7.0474,7.1842,7.0132,7.0474,9552.0],["2003-05-23",7.1751,7.1911,7.0132,7.0702,9177.0],["2003-05-27",7.0884,7.4351,7.0839,7.4351,19478.0],["2003-05-28",7.5868,7.6466,7.5156,7.5294,14234.0],["2003-05-29",7.5868,7.6213,7.5202,7.5868,11238.0],["2003-05-30",7.6029,7.6052,7.5317,7.5317,12361.0],["2003-06-02",7.5983,7.5983,7.5271,7.5753,7117.0],["2003-06-03",7.5753,7.5753,7.5294,7.5639,12361.0],["2003-06-04",7.5983,7.5983,7.5455,7.596,28281.0],["2003-06-05",7.5409,7.5868,7.5317,7.5616,4682.0],["2003-06-06",7.5317,7.6098,7.5294,7.5547,22101.0],["2003-06-09",7.5294,7.6213,7.5294,7.5317,21726.0],["2003-06-10",7.6213,7.6374,7.5294,7.573,9926.0],["2003-06-11",7.5294,7.6811,7.5294,7.6742,28656.0],["2003-06-12",7.6696,7.6903,7.5868,7.6397,11612.0],["2003-06-13",7.6788,7.6788,7.5868,7.6029,48321.0],["2003-06-16",7.6052,7.6834,7.5868,7.6236,37646.0],["2003-06-17",7.5868,7.6972,7.5868,7.5868,40455.0],["2003-06-18",7.619,7.642,7.5294,7.5868,11799.0],["2003-06-19",7.6351,7.6788,7.5868,7.5868,18542.0],["2003-06-20",7.6305,7.6673,7.5524,7.6098,9177.0],["2003-06-23",7.5891,7.6581,7.511,7.511,13110.0],["2003-06-24",7.534,7.6075,7.5271,7.5845,9739.0],["2003-06-25",7.511,7.6075,7.511,7.6075,6368.0],["2003-06-26",7.6098,7.6328,7.5271,7.6259,3746.0],["2003-06-27",7.6627,7.7018,7.5662,7.5685,12736.0],["2003-06-30",7.5868,7.7133,7.5225,7.6006,43826.0],["2003-07-01",7.5937,7.7363,7.5685,7.6305,21164.0],["2003-07-02",7.7363,7.8443,7.6627,7.8328,33713.0],["2003-07-03",7.8167,7.9317,7.8075,7.8075,5806.0],["2003-07-07",7.7708,8.0467,7.7708,8.0421,8241.0],["2003-07-08",7.9524,8.1271,7.6765,8.1271,41579.0],["2003-07-09",7.9777,8.1731,7.9777,8.1363,18167.0],["2003-07-10",8.1731,8.1731,7.9984,8.0673,10676.0],["2003-07-11",8.1593,8.1708,8.0421,8.1708,2809.0],["2003-07-14",8.0375,8.2053,8.0375,8.0972,6555.0],["2003-07-15",8.0375,8.0466,7.8397,7.9294,20977.0],["2003-07-16",7.8512,7.8742,7.6282,7.7938,12174.0],["2003-07-17",7.6443,7.7018,7.4949,7.5386,37833.0],["2003-07-18",7.5914,7.5914,7.5294,7.5317,14609.0],["2003-07-21",7.5822,7.5822,7.5018,7.5018,14047.0],["2003-07-22",7.5294,7.6328,7.5294,7.6328,7304.0],["2003-07-23",7.5018,7.6075,7.5018,7.6075,2997.0],["2003-07-24",7.6098,7.6351,7.5294,7.5662,5244.0],["2003-07-25",7.5317,7.5937,7.5294,7.5409,3746.0],["2003-07-28",7.5294,7.6305,7.5271,7.5639,10301.0],["2003-07-29",7.6213,7.6397,7.4949,7.6397,6555.0],["2003-07-30",7.6443,7.6995,7.5409,7.6121,6555.0],["2003-07-31",7.5639,7.6995,7.5432,7.6857,3559.0],["2003-08-01",7.6903,7.6972,7.4719,7.4972,18355.0],["2003-08-04",7.4489,7.465,7.3799,7.4167,24535.0],["2003-08-05",7.4213,7.5455,7.3914,7.4144,11425.0],["2003-08-06",7.4144,7.4857,7.2972,7.4466,27532.0],["2003-08-07",7.3362,7.4259,7.2926,7.3477,8054.0],["2003-08-08",7.3271,7.4144,7.3271,7.3569,29592.0],["2003-08-11",7.3225,7.4489,7.3225,7.4029,44201.0],["2003-08-12",7.3569,7.4719,7.3569,7.4259,58061.0],["2003-08-13",7.4029,7.4719,7.2995,7.3339,71546.0],["2003-08-14",7.2535,7.3569,7.242,7.3569,62743.0],["2003-08-15",7.3202,7.5294,7.3156,7.5294,27907.0],["2003-08-18",7.3316,7.3799,7.3156,7.3776,43639.0],["2003-08-19",7.3454,7.5868,7.3454,7.5868,23224.0],["2003-08-20",7.5432,7.5868,7.3523,7.4236,26596.0],["2003-08-21",7.3592,7.5501,7.3592,7.4696,21164.0],["2003-08-22",7.573,7.5753,7.3247,7.327,57499.0],["2003-08-25",7.4052,7.4052,7.3018,7.3339,28094.0],["2003-08-26",7.3248,7.4144,7.3248,7.4121,63305.0],["2003-08-27",7.4701,7.521,7.3773,7.4098,12361.0],["2003-08-28",7.3588,7.5419,7.3125,7.4677,41017.0],["2003-08-29",7.5095,7.5906,7.4168,7.4237,42515.0],["2003-09-02",7.5442,7.5697,7.4307,7.5002,49632.0],["2003-09-03",7.5187,7.5187,7.4168,7.4932,69860.0],["2003-09-04",7.4932,7.5558,7.4816,7.521,22850.0],["2003-09-05",7.4283,7.5442,7.4237,7.4562,17044.0],["2003-09-08",7.5025,7.5535,7.4538,7.5442,31465.0],["2003-09-09",7.5442,7.6114,7.4979,7.6114,11987.0],["2003-09-10",7.6114,7.6253,7.5095,7.5859,18542.0],["2003-09-11",7.5326,7.6485,7.5326,7.6462,9926.0],["2003-09-12",7.5257,7.8247,7.5257,7.8061,16107.0],["2003-09-15",7.8316,7.9382,7.7598,7.9382,13110.0],["2003-09-16",7.9614,8.3091,7.8803,8.2998,64616.0],["2003-09-17",8.323,8.323,8.0449,8.0518,27907.0],["2003-09-18",8.0101,8.1121,7.9127,7.9127,24161.0],["2003-09-19",7.8873,8.3184,7.8061,8.2326,21351.0],["2003-09-22",8.1468,8.3091,8.0309,8.1329,17418.0],["2003-09-23",8.0472,8.2187,8.0472,8.2187,12736.0],["2003-09-24",8.1445,8.2836,7.7065,7.8571,22850.0],["2003-09-25",7.8131,7.8849,7.484,7.4863,13485.0],["2003-09-26",7.4747,7.5095,7.3379,7.4353,44576.0],["2003-09-29",7.5326,7.6532,7.4307,7.6485,34649.0],["2003-09-30",7.8195,7.8224,7.5326,7.5355,31016.0],["2003-10-01",7.6195,7.8832,7.521,7.8803,16482.0],["2003-10-02",7.9672,7.9672,7.6167,7.6485,19029.0],["2003-10-03",7.7007,7.9469,7.5674,7.9469,15882.0],["2003-10-06",7.9064,8.0107,7.7325,8.0107,12736.0],["2003-10-07",7.8977,8.1266,7.8977,8.1121,6593.0],["2003-10-08",8.0947,8.1121,7.7586,7.7992,17231.0],["2003-10-09",7.9643,8.1121,7.8021,8.0541,10938.0],["2003-10-10",7.8195,7.9238,7.7036,7.7065,8541.0],["2003-10-13",7.7673,7.9672,7.7036,7.9672,5694.0],["2003-10-14",7.7876,7.9614,7.7876,7.9382,11238.0],["2003-10-15",7.8948,7.9469,7.7499,7.8397,14234.0],["2003-10-16",7.8397,7.973,7.831,7.9411,7941.0],["2003-10-17",7.8368,7.9614,7.6775,7.6775,15583.0],["2003-10-20",7.7383,7.8629,7.6311,7.6775,11238.0],["2003-10-21",7.6253,7.7963,7.6253,7.7702,5094.0],["2003-10-22",7.7586,7.7586,7.5645,7.5645,23074.0],["2003-10-23",7.5645,7.7065,7.5587,7.5703,14834.0],["2003-10-24",7.6456,7.6746,7.5587,7.5993,35211.0],["2003-10-27",7.6601,7.7499,7.6224,7.6833,3596.0],["2003-10-28",7.6804,7.9035,7.6196,7.9035,17680.0],["2003-10-29",7.9064,8.1092,7.8455,8.1092,21576.0],["2003-10-30",8.0512,8.115,7.9672,7.9962,5993.0],["2003-10-31",7.9962,8.2338,7.9035,7.9585,9140.0],["2003-11-03",7.9035,8.2453,7.8716,8.2453,8840.0],["2003-11-04",8.254,8.254,7.9672,7.9991,9589.0],["2003-11-05",7.9759,7.9759,7.8253,7.8774,10938.0],["2003-11-06",8.0657,8.0657,7.8658,7.9209,7791.0],["2003-11-07",8.0831,8.1121,7.9267,8.0223,7492.0],["2003-11-10",7.9324,8.0309,7.8223,7.8658,16332.0],["2003-11-11",7.8253,7.9093,7.8224,7.8224,6443.0],["2003-11-12",7.8948,7.9556,7.8339,7.8803,11088.0],["2003-11-13",7.9296,7.9296,7.8282,7.9035,10039.0],["2003-11-14",7.9064,7.9382,7.8224,7.8224,13335.0],["2003-11-17",7.8224,7.9093,7.6833,7.7789,22775.0],["2003-11-18",7.9209,7.9353,7.7731,7.7731,13935.0],["2003-11-19",7.7499,8.0396,7.7499,8.0396,14534.0],["2003-11-20",7.944,8.0686,7.8224,7.9614,14234.0],["2003-11-21",7.9382,8.0165,7.8224,7.944,8690.0],["2003-11-24",7.8745,8.228,7.8745,8.228,15733.0],["2003-11-25",8.117,8.2922,8.0528,8.1199,11987.0],["2003-11-26",8.2864,8.2922,8.1199,8.1199,8391.0],["2003-11-28",8.0907,8.2046,8.0382,8.0382,3596.0],["2003-12-01",8.1929,8.298,8.1053,8.298,9589.0],["2003-12-02",8.2688,8.2893,8.1666,8.1666,4345.0],["2003-12-03",8.0644,8.2338,8.0002,8.0031,18879.0],["2003-12-04",8.0265,8.0557,7.8863,7.9418,19928.0],["2003-12-05",7.9418,8.0586,7.8776,8.0207,18130.0],["2003-12-08",8.0265,8.2338,7.9564,8.2338,16632.0],["2003-12-09",8.1754,8.225,7.9885,7.9915,21726.0],["2003-12-10",8.1316,8.1316,7.898,7.898,8091.0],["2003-12-11",7.9739,8.301,7.8951,8.298,18130.0],["2003-12-12",8.1696,8.3039,8.1433,8.3039,11837.0],["2003-12-15",8.336,8.4061,8.1754,8.3739,39107.0],["2003-12-16",8.3739,8.482,8.3739,8.3973,52442.0],["2003-12-17",8.3652,8.3652,7.971,8.1199,14534.0],["2003-12-18",8.117,8.1696,8.0148,8.1696,11837.0],["2003-12-19",8.3097,8.3097,7.9885,8.1082,26970.0],["2003-12-22",8.0002,8.0353,7.898,8.0177,11987.0],["2003-12-23",7.9068,8.0849,7.9068,8.0761,9739.0],["2003-12-24",7.8747,8.0353,7.8455,8.0353,7042.0],["2003-12-26",7.9739,8.082,7.9739,8.0177,1948.0],["2003-12-29",8.079,8.5229,8.044,8.517,32064.0],["2003-12-30",8.4995,8.6864,8.4995,8.6864,25022.0],["2003-12-31",8.6455,8.6455,8.1053,8.1053,18579.0],["2004-01-02",8.301,8.4995,8.1842,8.1842,11088.0],["2004-01-05",8.4294,8.4294,8.1433,8.4265,8690.0],["2004-01-06",8.2718,8.371,8.1666,8.1666,5694.0],["2004-01-07",8.3155,8.3155,8.0732,8.1082,6593.0],["2004-01-08",8.1112,8.3214,8.0995,8.3214,14384.0],["2004-01-09",8.3739,8.3944,8.1228,8.1228,7642.0],["2004-01-12",8.2747,8.3214,8.1754,8.3214,16632.0],["2004-01-13",8.1958,8.3214,8.1958,8.2484,9889.0],["2004-01-14",8.2951,8.3214,8.1958,8.2484,12586.0],["2004-01-15",8.228,8.2805,8.1783,8.2192,18879.0],["2004-01-16",8.2484,8.2893,8.1812,8.19,10788.0],["2004-01-20",8.2046,8.2455,8.1754,8.2046,15283.0],["2004-01-21",8.1754,8.2192,8.1725,8.2163,16632.0],["2004-01-22",8.2192,8.2338,8.1754,8.1754,16781.0],["2004-01-23",8.2484,8.2893,8.2046,8.2893,9440.0],["2004-01-26",8.2776,8.3097,8.2046,8.3097,6143.0],["2004-01-27",8.2309,8.2922,8.1754,8.2046,6892.0],["2004-01-28",8.228,8.2776,8.1754,8.2017,11687.0],["2004-01-29",8.1988,8.2309,8.1754,8.2309,4195.0],["2004-01-30",8.2309,8.3739,8.2046,8.2046,36859.0],["2004-02-02",8.2338,8.3535,8.19,8.19,10638.0],["2004-02-03",8.19,8.4061,8.19,8.3564,19329.0],["2004-02-04",8.3389,8.371,8.1754,8.1783,22475.0],["2004-02-05",8.1783,8.3039,8.1462,8.2542,10788.0],["2004-02-06",8.2922,8.4937,8.2922,8.3915,15583.0],["2004-02-09",8.4791,8.6426,8.4791,8.5083,14684.0],["2004-02-10",8.3535,8.8002,8.3535,8.7915,16182.0],["2004-02-11",8.7623,8.7856,8.6864,8.7856,15433.0],["2004-02-12",8.7272,8.8061,8.6134,8.6134,5244.0],["2004-02-13",8.6105,8.7856,8.5842,8.628,15433.0],["2004-02-17",8.7594,8.8148,8.6805,8.8119,5094.0],["2004-02-18",8.7594,8.7856,8.6922,8.7185,10339.0],["2004-02-19",8.7681,8.774,8.5199,8.5199,19179.0],["2004-02-20",8.6104,8.7331,8.5083,8.6747,14234.0],["2004-02-23",8.7302,8.8178,8.7068,8.8032,31615.0],["2004-02-24",8.7594,8.8616,8.698,8.8353,20527.0],["2004-02-25",8.897,8.9235,8.8117,8.9,3896.0],["2004-02-26",8.9265,8.9647,8.8765,8.8765,10339.0],["2004-02-27",8.9559,8.9912,8.8235,8.9323,7941.0],["2004-03-01",8.8235,9.1206,8.8235,8.9529,29517.0],["2004-03-02",9.1147,9.1676,8.9412,8.9412,20527.0],["2004-03-03",9.0882,9.0882,8.7941,8.8559,13785.0],["2004-03-04",8.9294,9.0323,8.8382,8.9647,5993.0],["2004-03-05",8.9441,9.0059,8.8,8.9647,8391.0],["2004-03-08",8.9676,8.9676,8.7941,8.8264,13036.0],["2004-03-09",8.9,8.9,8.7206,8.7206,9889.0],["2004-03-10",8.8941,8.9412,8.5706,8.5706,14983.0],["2004-03-11",8.5676,8.7559,8.4265,8.4588,11088.0],["2004-03-12",8.4176,8.8206,8.4176,8.8206,14384.0],["2004-03-15",8.9706,8.9706,8.6882,8.6882,24273.0],["2004-03-16",8.8235,8.9382,8.7088,8.8794,36110.0],["2004-03-17",8.9412,9.0441,8.7941,9.0294,25921.0],["2004-03-18",8.897,9.0794,8.7353,8.8176,13036.0],["2004-03-19",8.7294,8.9912,8.7059,8.7853,11238.0],["2004-03-22",8.7853,8.7941,8.4559,8.4823,19179.0],["2004-03-23",8.6176,8.6676,8.4941,8.5029,3296.0],["2004-03-24",8.5147,8.7441,8.447,8.7412,17231.0],["2004-03-25",8.7294,8.8176,8.6,8.7912,25472.0],["2004-03-26",8.8235,8.897,8.8059,8.8059,5244.0],["2004-03-29",8.8853,8.8882,8.7264,8.8235,13785.0],["2004-03-30",8.7353,8.8941,8.7353,8.8382,14384.0],["2004-03-31",8.8323,8.8382,8.7706,8.8382,29068.0],["2004-04-01",8.8323,8.8382,8.6029,8.8382,8241.0],["2004-04-02",8.8235,8.8676,8.8147,8.8529,35960.0],["2004-04-05",8.8323,8.8382,8.75,8.8235,21127.0],["2004-04-06",8.8088,8.8617,8.75,8.7676,15133.0],["2004-04-07",8.7559,8.7588,8.7088,8.7088,8690.0],["2004-04-08",8.7264,8.8059,8.7206,8.7206,5993.0],["2004-04-12",8.6765,8.8147,8.6765,8.8147,11687.0],["2004-04-13",8.7206,8.8059,8.7206,8.7647,19029.0],["2004-04-14",8.7559,8.8235,8.7088,8.8088,15733.0],["2004-04-15",8.7059,8.8206,8.6765,8.7823,36260.0],["2004-04-16",8.7088,8.8147,8.6765,8.7794,14384.0],["2004-04-19",8.6382,8.7941,8.6382,8.7941,7192.0],["2004-04-20",8.8147,8.8529,8.7088,8.7117,9739.0],["2004-04-21",8.7147,8.7765,8.7088,8.7765,15733.0],["2004-04-22",8.6588,8.8882,8.6029,8.8882,48097.0],["2004-04-23",8.8882,8.8882,8.747,8.8412,4495.0],["2004-04-26",8.7353,8.8706,8.7353,8.8706,4345.0],["2004-04-27",8.8735,9.0059,8.8706,8.9647,12286.0],["2004-04-28",8.75,8.9912,8.75,8.8912,13935.0],["2004-04-29",8.9735,8.9735,8.7617,8.7882,33563.0],["2004-04-30",8.7617,8.8176,8.4559,8.4559,14983.0],["2004-05-03",8.4559,8.6735,8.45,8.6176,7192.0],["2004-05-04",8.6735,8.6765,8.6029,8.6647,9140.0],["2004-05-05",8.6735,8.7912,8.5882,8.5882,20078.0],["2004-05-06",8.7117,8.7794,8.6029,8.7441,26221.0],["2004-05-07",8.797,8.797,8.5765,8.5823,19778.0],["2004-05-10",8.5735,8.5735,8.3853,8.5294,14084.0],["2004-05-11",8.5323,8.647,8.5294,8.6382,8241.0],["2004-05-12",8.4117,8.7941,8.4117,8.7117,10638.0],["2004-05-13",8.6029,8.7706,8.6029,8.6941,7192.0],["2004-05-14",8.6029,8.85,8.6029,8.7941,15283.0],["2004-05-17",8.7941,8.8941,8.7941,8.8941,19928.0],["2004-05-18",8.9117,9.0,8.9,8.997,6443.0],["2004-05-19",8.8529,9.0559,8.7765,8.7765,14834.0],["2004-05-20",8.897,8.997,8.6764,8.7117,31915.0],["2004-05-21",8.7117,8.7647,8.6441,8.7323,19778.0],["2004-05-24",8.7617,8.7647,8.6912,8.7617,10039.0],["2004-05-25",8.5617,8.9676,8.5617,8.9117,17830.0],["2004-05-26",8.6717,9.0451,8.6717,9.0451,9140.0],["2004-05-27",8.8614,9.0421,8.8614,9.0036,3746.0],["2004-05-28",8.9592,9.0184,8.7132,8.7754,11687.0],["2004-06-01",8.9562,9.0007,8.8317,8.9117,7941.0],["2004-06-02",8.8139,9.0599,8.8139,9.0451,7192.0],["2004-06-03",8.8495,9.0362,8.7369,8.7399,3596.0],["2004-06-04",9.0362,9.0362,8.7754,8.9325,8690.0],["2004-06-07",8.8317,9.0155,8.7932,8.9888,7791.0],["2004-06-08",8.9117,8.9888,8.9117,8.9769,3746.0],["2004-06-09",8.9088,8.9888,8.725,8.7665,9290.0],["2004-06-10",8.8643,8.8643,8.7487,8.8317,22475.0],["2004-06-14",8.6539,8.728,8.3901,8.402,35361.0],["2004-06-15",8.6183,8.6302,8.4168,8.6302,45699.0],["2004-06-16",8.7725,8.7725,8.5265,8.5443,16182.0],["2004-06-17",8.7725,8.7725,8.5502,8.565,5094.0],["2004-06-18",8.4405,8.5828,8.4405,8.485,41504.0],["2004-06-21",8.4761,8.5531,8.4405,8.5531,4195.0],["2004-06-22",8.4109,8.5857,8.4109,8.5828,15733.0],["2004-06-23",8.5117,8.6954,8.4909,8.6539,17830.0],["2004-06-24",8.5354,8.7072,8.5354,8.6569,9589.0],["2004-06-25",8.6806,8.888,8.5768,8.8821,56937.0],["2004-06-28",8.7873,8.8377,8.6895,8.7754,13935.0],["2004-06-29",8.8732,8.9473,8.6865,8.894,21726.0],["2004-06-30",8.9769,9.1073,8.9266,9.0244,5993.0],["2004-07-01",9.1281,9.1548,8.7043,8.7102,7941.0],["2004-07-02",8.7191,8.8347,8.6243,8.8139,13335.0],["2004-07-06",8.6539,8.7161,8.4761,8.5087,19928.0],["2004-07-07",8.5057,8.565,8.4524,8.4613,12436.0],["2004-07-08",8.4464,8.5028,8.2983,8.2983,19478.0],["2004-07-09",8.2983,8.399,8.2983,8.3249,10638.0],["2004-07-12",8.5591,8.5591,8.3398,8.4227,11837.0],["2004-07-13",8.4198,8.4879,8.4138,8.4435,4945.0],["2004-07-14",8.3575,8.4613,8.3012,8.3042,15583.0],["2004-07-15",8.3072,8.3724,8.3012,8.3457,7791.0],["2004-07-16",8.2953,8.405,8.2094,8.2094,14384.0],["2004-07-19",8.3131,8.3131,8.1945,8.2746,10339.0],["2004-07-20",8.1827,8.3546,8.1827,8.3249,18280.0],["2004-07-21",8.1204,8.3694,8.1204,8.1827,32514.0],["2004-07-22",8.1827,8.2242,8.0612,8.1856,20078.0],["2004-07-23",8.1797,8.2034,8.0345,8.0464,14384.0],["2004-07-26",8.1264,8.1886,8.0226,8.1175,11238.0],["2004-07-27",8.1738,8.2746,8.0908,8.2657,36559.0],["2004-07-28",8.1619,8.319,8.0908,8.2568,13785.0],["2004-07-29",8.3279,8.3279,8.1797,8.2953,6293.0],["2004-07-30",8.1975,8.2983,8.1975,8.2834,2697.0],["2004-08-02",8.3101,8.3101,8.079,8.156,4645.0],["2004-08-03",8.0819,8.2182,8.0078,8.0226,16182.0],["2004-08-04",8.0049,8.2508,8.0049,8.0345,22925.0],["2004-08-05",8.1501,8.156,8.0167,8.0167,11687.0],["2004-08-06",8.0078,8.0345,7.9337,7.9486,18130.0],["2004-08-09",7.9545,8.0108,7.8685,7.8715,9440.0],["2004-08-10",7.99,8.1945,7.9574,8.1945,13935.0],["2004-08-11",8.2182,8.2983,8.076,8.2864,28468.0],["2004-08-12",8.1501,8.2953,8.1501,8.2271,1798.0],["2004-08-13",8.2894,8.3279,8.1679,8.2657,25921.0],["2004-08-16",8.2627,8.3279,8.2479,8.3279,18130.0],["2004-08-17",8.3279,8.4138,8.1649,8.1738,9589.0],["2004-08-18",8.1738,8.4316,8.1738,8.4287,6743.0],["2004-08-19",8.2834,8.3427,8.2242,8.2449,14983.0],["2004-08-20",8.3457,8.4346,8.2538,8.4346,5844.0],["2004-08-23",8.2242,8.402,8.2242,8.2686,4495.0],["2004-08-24",8.3872,8.4524,8.2479,8.3487,7941.0],["2004-08-25",8.3664,8.6065,8.3664,8.6035,10039.0],["2004-08-26",8.6124,8.6391,8.5857,8.6094,15283.0],["2004-08-27",8.8066,8.8454,8.7708,8.8454,9739.0],["2004-08-30",8.6931,8.9291,8.6931,8.7797,11687.0],["2004-08-31",8.959,8.959,8.8126,8.947,11238.0],["2004-09-01",8.959,9.1322,8.723,9.0217,31315.0],["2004-09-02",9.0605,9.183,9.0068,9.183,22475.0],["2004-09-03",9.2009,9.2577,9.0068,9.0456,5694.0],["2004-09-07",9.198,9.2368,9.0098,9.1233,37908.0],["2004-09-08",9.0516,9.2577,8.962,9.0068,14384.0],["2004-09-09",9.18,9.2308,8.962,9.1263,14234.0],["2004-09-10",9.2577,9.2577,9.0097,9.189,8990.0],["2004-09-13",9.2189,9.3354,9.2009,9.2906,13935.0],["2004-09-14",9.2667,9.3354,9.1472,9.1711,12886.0],["2004-09-15",9.2906,9.3921,9.1979,9.2965,21726.0],["2004-09-16",9.3652,9.5564,9.2637,9.5505,53041.0],["2004-09-17",9.6789,9.6909,9.4877,9.5833,40006.0],["2004-09-20",9.8154,9.8154,9.4677,9.5016,8874.0],["2004-09-21",9.557,9.7139,9.4647,9.6062,17020.0],["2004-09-22",9.4862,9.4862,9.28,9.3539,11056.0],["2004-09-23",9.3262,9.4462,9.237,9.3816,4219.0],["2004-09-24",9.2616,9.3108,9.2339,9.24,12656.0],["2004-09-27",9.2308,9.2308,9.1016,9.1077,6692.0],["2004-09-28",9.3323,9.3385,9.1939,9.3385,6983.0],["2004-09-29",9.3047,9.3077,9.24,9.2739,5237.0],["2004-09-30",9.1754,9.3262,9.1231,9.237,19784.0],["2004-10-01",9.2062,9.5847,9.16,9.4524,6255.0],["2004-10-04",9.5385,9.6277,9.16,9.2277,34040.0],["2004-10-05",9.3293,9.3477,8.8647,8.8954,50042.0],["2004-10-06",8.8893,9.2616,8.8893,9.2616,14256.0],["2004-10-07",9.1262,9.2,8.9693,9.0831,31567.0],["2004-10-08",8.96,9.0154,8.9231,8.9293,10474.0],["2004-10-11",8.9293,9.0247,8.9293,8.957,8146.0],["2004-10-12",8.957,9.0893,8.957,9.0893,2618.0],["2004-10-13",9.0031,9.0216,8.7693,8.7785,19784.0],["2004-10-14",8.8831,8.8831,8.7539,8.7539,10183.0],["2004-10-15",8.8831,8.9785,8.8339,8.9539,11201.0],["2004-10-18",8.9477,9.0277,8.9262,9.0277,7564.0],["2004-10-19",9.0616,9.0708,8.7539,8.7539,10183.0],["2004-10-20",9.0124,9.0124,8.6893,8.9077,27639.0],["2004-10-21",8.9016,8.9631,8.7477,8.9508,37095.0],["2004-10-22",8.9754,9.0554,8.7723,8.7723,5382.0],["2004-10-25",8.7662,9.0123,8.7077,8.8277,12219.0],["2004-10-26",8.7416,9.077,8.6923,9.0308,26766.0],["2004-10-27",9.0739,9.1293,8.92,9.1293,7710.0],["2004-10-28",9.1847,9.1847,8.92,9.1508,1891.0],["2004-10-29",8.8616,9.077,8.8616,8.957,5819.0],["2004-11-01",8.7631,9.0985,8.7631,9.0985,9310.0],["2004-11-02",9.1139,9.2185,9.077,9.077,11929.0],["2004-11-03",9.0154,9.1385,8.6123,8.8862,36367.0],["2004-11-04",8.8954,8.9385,8.8154,8.9385,12947.0],["2004-11-05",8.9416,9.0339,8.9354,9.0031,7710.0],["2004-11-08",9.0,9.0,8.9354,8.997,873.0],["2004-11-09",9.0,9.0616,9.0,9.0616,10910.0],["2004-11-10",9.0493,9.2308,9.0462,9.2308,10765.0],["2004-11-11",9.2216,9.4216,9.1416,9.3847,23130.0],["2004-11-12",9.4277,9.5385,9.1847,9.5385,13238.0],["2004-11-15",9.36,9.597,9.36,9.597,9310.0],["2004-11-16",9.5108,9.6554,9.5016,9.5354,10474.0],["2004-11-17",9.5077,9.7385,9.5016,9.6431,5091.0],["2004-11-18",9.56,9.6493,9.5385,9.5385,3928.0],["2004-11-19",9.6308,9.6308,9.4185,9.5047,14402.0],["2004-11-22",9.5939,9.8,9.5139,9.7877,9310.0],["2004-11-23",9.6308,9.9077,9.6308,9.8462,9165.0],["2004-11-24",9.6893,9.9077,9.6893,9.9047,13383.0],["2004-11-26",9.8396,9.8706,9.8396,9.8706,436.0],["2004-11-29",9.948,9.948,9.8086,9.948,20948.0],["2004-11-30",9.8055,9.9511,9.8055,9.9511,6983.0],["2004-12-01",9.666,10.0534,9.6536,9.9852,17456.0],["2004-12-02",9.7621,10.1185,9.7466,10.1185,17893.0],["2004-12-03",9.9388,10.1092,9.8489,9.9852,5673.0],["2004-12-06",9.8799,10.0317,9.6846,9.7807,10328.0],["2004-12-07",9.821,9.8303,9.1919,9.1919,20220.0],["2004-12-08",9.2291,9.4925,9.2291,9.4925,4801.0],["2004-12-09",9.384,9.3964,9.2043,9.3964,4655.0],["2004-12-10",9.5917,9.6474,9.2786,9.6381,11347.0],["2004-12-13",9.6009,9.8985,9.4615,9.8675,14111.0],["2004-12-14",9.7838,9.8768,9.7776,9.8334,10183.0],["2004-12-15",9.8706,9.9326,9.7621,9.9326,13965.0],["2004-12-16",9.9945,9.9976,9.8489,9.9171,33749.0],["2004-12-17",9.8086,9.9295,9.8086,9.8706,18475.0],["2004-12-20",10.01,10.01,9.6536,9.6691,14111.0],["2004-12-21",9.8179,9.9449,9.6536,9.9449,70262.0],["2004-12-22",9.697,9.9821,9.6474,9.9171,3491.0],["2004-12-23",9.759,9.9387,9.759,9.7838,4073.0],["2004-12-27",9.9852,9.9852,9.7466,9.8954,4364.0],["2004-12-28",9.7063,9.9852,9.7063,9.9852,4946.0],["2004-12-29",9.8272,9.8489,9.8272,9.8272,2618.0],["2004-12-30",9.9449,9.9449,9.7993,9.7993,7273.0],["2004-12-31",9.7621,9.8737,9.6071,9.6071,44805.0],["2005-01-03",9.5297,9.7745,9.2972,9.2972,17602.0],["2005-01-04",9.3158,9.3499,9.1392,9.1888,43641.0],["2005-01-05",9.2817,9.3158,9.1547,9.1919,22984.0],["2005-01-06",9.2291,9.2879,9.1702,9.2384,4946.0],["2005-01-07",9.2167,9.2322,8.9966,9.0121,13965.0],["2005-01-10",9.1144,9.2632,9.0555,9.1454,36367.0],["2005-01-11",9.1795,9.1826,8.9966,9.0617,36658.0],["2005-01-12",8.9935,9.1268,8.9811,9.0958,27785.0],["2005-01-13",8.9873,9.1361,8.7673,8.851,42332.0],["2005-01-14",8.9625,8.9625,8.8324,8.8324,22402.0],["2005-01-18",8.9749,9.1454,8.8479,9.1454,25021.0],["2005-01-19",8.9749,9.0493,8.9316,8.947,18184.0],["2005-01-20",8.9099,9.0214,8.7053,8.7828,33022.0],["2005-01-21",8.9161,8.9161,8.6867,8.82,11638.0],["2005-01-24",8.6898,8.978,8.6898,8.7704,15274.0],["2005-01-25",8.758,8.758,8.5008,8.6774,96883.0],["2005-01-26",8.7425,8.9068,8.7394,8.9068,9456.0],["2005-01-27",8.9099,8.9532,8.8355,8.8789,18329.0],["2005-01-28",8.8944,8.8944,8.6309,8.8169,10328.0],["2005-01-31",8.8417,8.9873,8.8417,8.9873,23421.0],["2005-02-01",8.8572,9.0958,8.8572,8.9625,33604.0],["2005-02-02",8.8696,9.0834,8.8355,9.0462,21384.0],["2005-02-03",8.978,9.133,8.7828,8.8758,26330.0],["2005-02-04",8.8696,8.9625,8.7642,8.8541,41750.0],["2005-02-07",8.7704,8.8944,8.7177,8.7673,36949.0],["2005-02-08",8.7239,8.851,8.7239,8.851,8583.0],["2005-02-09",8.9408,8.9408,8.6309,8.6774,18911.0],["2005-02-10",8.7921,8.8355,8.6526,8.8355,45241.0],["2005-02-11",8.7022,9.0152,8.6433,8.9749,25021.0],["2005-02-14",8.947,9.0183,8.7332,8.8634,21966.0],["2005-02-15",8.8634,9.0338,8.7735,8.8789,22548.0],["2005-02-16",8.7456,8.8913,8.6805,8.727,15856.0],["2005-02-17",8.7952,8.7983,8.6092,8.6154,21530.0],["2005-02-18",8.6278,8.7859,8.6061,8.7425,32294.0],["2005-02-22",8.6805,8.7425,8.5287,8.538,25894.0],["2005-02-23",8.6774,8.6774,8.5535,8.5906,26185.0],["2005-02-24",8.7438,8.7438,8.625,8.7313,10474.0],["2005-02-25",8.5844,8.75,8.5844,8.7469,23712.0],["2005-02-28",8.6594,8.6781,8.5938,8.6625,8874.0],["2005-03-01",8.6188,8.7282,8.6032,8.7094,13965.0],["2005-03-02",8.6031,8.7406,8.6031,8.725,5382.0],["2005-03-03",8.7438,8.8,8.7188,8.7188,19347.0],["2005-03-04",8.8375,9.0282,8.6875,8.8438,41313.0],["2005-03-07",8.75,8.825,8.7125,8.7125,6110.0],["2005-03-08",8.7469,8.8282,8.7094,8.7719,19202.0],["2005-03-09",8.7094,8.875,8.6375,8.6719,18620.0],["2005-03-10",8.7688,8.7875,8.6,8.7219,18620.0],["2005-03-11",8.75,8.8157,8.5938,8.5938,40441.0],["2005-03-14",8.7657,8.7938,8.6563,8.7282,20220.0],["2005-03-15",8.8438,8.8625,8.7188,8.7688,20075.0],["2005-03-16",8.8063,8.8282,8.75,8.75,14111.0],["2005-03-17",8.75,8.8563,8.7031,8.7781,24148.0],["2005-03-18",8.8625,8.8625,8.6313,8.6532,52224.0],["2005-03-21",8.6094,8.6907,8.4594,8.5125,15129.0],["2005-03-22",8.4719,8.5875,8.4594,8.5,15856.0],["2005-03-23",8.4375,8.5063,8.375,8.4657,36804.0],["2005-03-24",8.4219,8.5282,8.4219,8.4407,34767.0],["2005-03-28",8.4875,8.5938,8.4375,8.5063,13820.0],["2005-03-29",8.5313,8.5531,8.4281,8.4313,7128.0],["2005-03-30",8.5157,8.6875,8.4938,8.6469,9892.0],["2005-03-31",8.6813,8.6813,8.4375,8.5094,14111.0],["2005-04-01",8.5375,8.5375,8.3594,8.4907,30549.0],["2005-04-04",8.5219,8.5219,8.3281,8.4188,24875.0],["2005-04-05",8.5313,8.5375,8.4407,8.5375,14402.0],["2005-04-06",8.5844,8.6688,8.4844,8.6281,27494.0],["2005-04-07",8.6375,8.7313,8.5406,8.7282,6110.0],["2005-04-08",8.6563,8.7063,8.4032,8.4063,18475.0],["2005-04-11",8.4125,8.45,8.3969,8.4063,15274.0],["2005-04-12",8.4063,8.4375,8.2813,8.3531,25021.0],["2005-04-13",8.35,8.5032,8.2813,8.2813,5382.0],["2005-04-14",8.3407,8.3407,7.9063,7.9063,14983.0],["2005-04-15",7.9625,8.2813,7.9063,7.9063,33458.0],["2005-04-18",7.9094,8.25,7.8813,8.0813,39422.0],["2005-04-19",8.2094,8.2719,8.125,8.1532,27930.0],["2005-04-20",8.1563,8.1875,7.8438,7.8438,25312.0],["2005-04-21",7.8344,8.125,7.8281,8.0625,15274.0],["2005-04-22",8.0781,8.0781,7.7844,7.8125,33604.0],["2005-04-25",7.9781,7.9781,7.6781,7.6844,26185.0],["2005-04-26",7.8,7.8969,7.75,7.8469,51060.0],["2005-04-27",7.725,7.9281,7.6563,7.7531,30985.0],["2005-04-28",7.8594,7.8594,7.625,7.625,30985.0],["2005-04-29",7.6188,7.7438,7.5,7.6906,28803.0],["2005-05-02",7.7031,7.8313,7.5969,7.8313,14983.0],["2005-05-03",7.8594,7.9031,7.7344,7.7719,16147.0],["2005-05-04",7.8063,7.9813,7.8063,7.9375,21239.0],["2005-05-05",7.9031,8.0469,7.9031,7.975,14256.0],["2005-05-06",8.0469,8.125,7.9156,7.9156,19347.0],["2005-05-09",7.975,8.0281,7.8344,8.025,18038.0],["2005-05-10",7.8906,8.0719,7.825,7.8594,9310.0],["2005-05-11",7.7938,7.9344,7.7188,7.9344,20075.0],["2005-05-12",7.8125,8.1219,7.8094,7.9438,18475.0],["2005-05-13",7.9719,7.9719,7.7188,7.9563,14256.0],["2005-05-16",7.8594,8.5157,7.7625,8.4938,42914.0],["2005-05-17",8.4344,8.4344,8.3063,8.4219,12510.0],["2005-05-18",8.4375,8.6688,8.3656,8.6688,14111.0],["2005-05-19",8.6719,8.7156,8.5625,8.6406,6110.0],["2005-05-20",8.4719,8.5938,8.4719,8.55,8292.0],["2005-05-23",8.4969,8.5563,8.4125,8.4313,9310.0],["2005-05-24",8.3282,8.5563,8.3282,8.4063,16002.0],["2005-05-25",8.5438,8.5438,8.1781,8.275,17747.0],["2005-05-26",8.2625,8.3531,8.2563,8.3531,4510.0],["2005-05-27",8.3656,8.4563,8.3656,8.3719,2618.0],["2005-05-31",8.4688,8.4813,8.4313,8.4375,9310.0],["2005-06-01",8.4375,8.625,8.4375,8.625,27639.0],["2005-06-02",8.5032,8.7813,8.375,8.6313,58333.0],["2005-06-03",8.7321,8.7731,8.6281,8.7731,6692.0],["2005-06-06",8.5966,8.729,8.5525,8.6376,13092.0],["2005-06-07",8.7132,8.9811,8.7132,8.8645,22839.0],["2005-06-08",8.9023,8.9023,8.7447,8.7447,12656.0],["2005-06-09",8.7447,8.9716,8.6061,8.9369,29094.0],["2005-06-10",8.9716,9.0346,8.8582,8.9023,19493.0],["2005-06-13",8.9243,9.0661,8.8991,9.0661,17165.0],["2005-06-14",9.1197,9.1386,9.022,9.1071,6692.0],["2005-06-15",9.1355,9.2489,8.9622,9.2269,62261.0],["2005-06-16",9.2899,9.375,9.208,9.375,28948.0],["2005-06-17",9.375,9.4159,8.8582,9.1733,63570.0],["2005-06-20",8.9842,9.0693,8.7794,8.8077,19493.0],["2005-06-21",8.959,8.959,8.7794,8.7951,11492.0],["2005-06-22",8.7857,8.959,8.7857,8.959,13383.0],["2005-06-23",8.8172,8.9685,8.7384,8.7416,26766.0],["2005-06-24",8.7447,8.8456,8.354,8.354,86700.0],["2005-06-27",8.4989,8.5052,8.3193,8.4075,13383.0],["2005-06-28",8.4706,8.7668,8.4138,8.7384,14983.0],["2005-06-29",8.7888,9.0126,8.7888,8.9338,13965.0],["2005-06-30",8.9748,8.9905,8.7447,8.7731,19784.0],["2005-07-01",8.7605,8.9559,8.7605,8.8172,12365.0],["2005-07-05",8.9243,9.1544,8.833,9.1544,25748.0],["2005-07-06",9.1386,9.1544,8.9433,8.9653,11638.0],["2005-07-07",8.8739,8.8739,8.6187,8.7447,24584.0],["2005-07-08",8.6628,9.1386,8.6628,9.1386,12219.0],["2005-07-11",9.0031,9.375,9.0031,9.1386,28512.0],["2005-07-12",9.1386,9.2741,9.0504,9.2615,5673.0],["2005-07-13",9.3056,9.3056,9.167,9.1985,4946.0],["2005-07-14",9.2804,9.2804,9.0819,9.0819,6110.0],["2005-07-15",8.9685,9.1607,8.8235,9.1607,14111.0],["2005-07-18",9.0441,9.1071,8.896,8.896,10619.0],["2005-07-19",8.9937,9.1071,8.896,9.0598,11783.0],["2005-07-20",8.9464,9.2206,8.9464,9.2206,21093.0],["2005-07-21",9.1166,9.1166,8.9054,8.9054,9892.0],["2005-07-22",8.9559,9.1544,8.8613,9.1544,5673.0],["2005-07-25",9.0315,9.1512,8.9338,8.9527,20948.0],["2005-07-26",9.0126,9.1481,9.0126,9.1481,3491.0],["2005-07-27",9.1544,9.1544,9.0598,9.1544,9310.0],["2005-07-28",9.1512,9.4506,9.0598,9.4096,47423.0],["2005-07-29",9.2899,9.542,9.0378,9.1701,24584.0],["2005-08-01",9.0882,9.23,9.0315,9.0725,7710.0],["2005-08-02",9.022,9.2143,9.022,9.2143,4219.0],["2005-08-03",9.1071,9.1796,9.0756,9.0756,4510.0],["2005-08-04",9.1733,9.1733,9.0126,9.0126,17893.0],["2005-08-05",9.0126,9.1764,8.7195,8.7227,68516.0],["2005-08-08",8.8235,8.9811,8.7069,8.7164,12801.0],["2005-08-09",8.792,8.9023,8.7573,8.9023,2909.0],["2005-08-10",8.9496,9.0851,8.7195,8.7195,9019.0],["2005-08-11",8.6911,8.8235,8.6911,8.8235,5382.0],["2005-08-12",8.7762,8.8298,8.6691,8.8298,26766.0],["2005-08-15",8.6943,8.8235,8.6691,8.8203,12510.0],["2005-08-16",8.7762,8.7762,8.5966,8.5966,14402.0],["2005-08-17",8.5998,8.7699,8.5966,8.7164,11783.0],["2005-08-18",8.6722,8.8235,8.6344,8.6344,48151.0],["2005-08-19",8.6029,8.7258,8.5241,8.5241,18038.0],["2005-08-22",8.5683,8.6817,8.5241,8.6691,28367.0],["2005-08-23",8.5935,8.6659,8.5147,8.6628,9456.0],["2005-08-24",8.5399,8.8235,8.5399,8.5714,14838.0],["2005-08-25",8.5714,8.729,8.5115,8.5147,22402.0],["2005-08-26",8.5777,8.5777,8.2657,8.5273,59352.0],["2005-08-29",8.625,8.8077,8.5273,8.8077,14256.0],["2005-08-30",8.792,8.8235,8.647,8.8014,55569.0],["2005-08-31",8.7983,8.9622,8.5998,8.918,18184.0],["2005-09-01",8.8519,8.9811,8.8519,8.9779,4655.0],["2005-09-02",8.9239,9.1972,8.8476,9.0764,25748.0],["2005-09-06",9.1845,9.2131,9.0637,9.2131,19929.0],["2005-09-07",9.1654,9.2766,9.1336,9.2671,13092.0],["2005-09-08",9.1591,9.2798,9.0065,9.1146,13238.0],["2005-09-09",9.0065,9.1781,8.962,9.086,25166.0],["2005-09-12",9.0955,9.2957,9.0574,9.2798,39277.0],["2005-09-13",9.175,9.2417,9.1146,9.1527,9310.0],["2005-09-14",9.2735,9.283,8.9684,8.9684,26330.0],["2005-09-15",9.0955,9.1177,8.9779,9.0574,32440.0],["2005-09-16",9.1305,9.2671,9.1177,9.2671,89609.0],["2005-09-19",9.3084,9.3084,9.0574,9.0574,18184.0],["2005-09-20",9.1425,9.3127,8.9297,9.041,24151.0],["2005-09-21",8.9592,8.9788,8.6908,8.8381,37850.0],["2005-09-22",8.7432,8.9494,8.658,8.8741,16948.0],["2005-09-23",8.8381,8.9657,8.8119,8.9657,1977.0],["2005-09-26",9.0378,9.077,8.8446,8.9265,12570.0],["2005-09-27",8.9854,9.0607,8.7497,8.8774,14123.0],["2005-09-28",8.8479,8.9887,8.8217,8.8741,34178.0],["2005-09-29",8.8119,8.9199,8.7039,8.9199,26834.0],["2005-09-30",8.7693,8.8774,8.7104,8.8774,12993.0],["2005-10-03",8.7628,8.9952,8.7006,8.9952,10451.0],["2005-10-04",9.0018,9.0214,8.7071,8.8872,16242.0],["2005-10-05",8.7301,8.8675,8.6777,8.7824,58329.0],["2005-10-06",8.7399,8.8675,8.6777,8.7202,16665.0],["2005-10-07",8.8053,8.9003,8.717,8.7988,9180.0],["2005-10-10",8.7268,8.8708,8.7071,8.8577,11299.0],["2005-10-11",8.9035,8.9035,8.4486,8.4486,66803.0],["2005-10-12",8.4158,8.4224,8.0787,8.2718,59035.0],["2005-10-13",8.2325,8.4453,8.1441,8.406,32484.0],["2005-10-14",8.5042,8.5042,8.2456,8.4551,19349.0],["2005-10-17",8.4387,8.4747,8.1867,8.3962,25139.0],["2005-10-18",8.3373,8.4093,8.1507,8.2391,14688.0],["2005-10-19",8.1507,8.6679,8.131,8.6679,32201.0],["2005-10-20",8.586,8.6188,8.4322,8.4453,9463.0],["2005-10-21",8.3569,8.5959,8.3569,8.5206,21326.0],["2005-10-24",8.4747,8.8839,8.406,8.8839,9463.0],["2005-10-25",8.7988,8.7988,8.5664,8.7399,44488.0],["2005-10-26",8.7464,8.8381,8.622,8.6842,15818.0],["2005-10-27",8.6089,8.6842,8.4747,8.5926,23162.0],["2005-10-28",8.6057,8.7071,8.5729,8.6679,19208.0],["2005-10-31",8.6744,8.8119,8.6417,8.8053,53810.0],["2005-11-01",8.7006,8.7693,8.5893,8.7628,12711.0],["2005-11-02",8.825,9.1851,8.7301,9.1851,18784.0],["2005-11-03",9.1654,9.2669,9.0639,9.2243,10169.0],["2005-11-04",9.2309,9.2374,9.0116,9.1752,13982.0],["2005-11-07",9.2145,9.28,9.0836,9.2636,8898.0],["2005-11-08",9.2014,9.2571,9.1523,9.2243,38557.0],["2005-11-09",9.2472,9.3749,9.1196,9.3749,11722.0],["2005-11-10",9.3913,9.5844,9.1949,9.5615,12005.0],["2005-11-11",9.4371,9.7023,9.4273,9.7023,11440.0],["2005-11-14",9.6106,9.6957,9.3815,9.3815,6779.0],["2005-11-15",9.3651,9.7023,9.2014,9.2473,29094.0],["2005-11-16",9.1818,9.1818,9.0018,9.1032,12711.0],["2005-11-17",9.2178,9.4076,9.1294,9.4076,9604.0],["2005-11-18",9.5091,9.5091,9.3487,9.4927,14265.0],["2005-11-21",9.3618,9.4698,9.2473,9.4698,16101.0],["2005-11-22",9.352,9.4895,9.2865,9.4895,12570.0],["2005-11-23",9.4797,9.4797,9.424,9.4666,3248.0],["2005-11-25",9.4928,9.4928,9.4273,9.4567,989.0],["2005-11-28",9.4273,9.4895,9.2636,9.2636,6214.0],["2005-11-29",9.3585,9.4371,9.1098,9.1523,9886.0],["2005-11-30",9.0476,9.2145,9.0476,9.2145,22315.0],["2005-12-01",9.172,9.4928,9.0312,9.4666,24857.0],["2005-12-02",9.3684,9.424,9.2342,9.3913,10875.0],["2005-12-05",9.4012,9.4078,9.2922,9.3187,8333.0],["2005-12-06",9.4243,9.5662,9.3517,9.4639,13558.0],["2005-12-07",9.3979,9.4408,9.1833,9.1833,16101.0],["2005-12-08",9.1734,9.454,9.1404,9.3649,17230.0],["2005-12-09",9.3484,9.4639,9.1767,9.2493,30789.0],["2005-12-12",9.3121,9.4045,9.2031,9.3682,14265.0],["2005-12-13",9.2956,9.3682,9.2163,9.2691,6497.0],["2005-12-14",9.2989,9.4771,9.2559,9.3484,10875.0],["2005-12-15",9.421,9.4903,9.1998,9.4903,58188.0],["2005-12-16",9.4903,9.4903,9.3022,9.3946,98298.0],["2005-12-19",9.2923,9.3715,9.0942,9.0942,15959.0],["2005-12-20",9.1074,9.1998,8.9159,9.0216,24151.0],["2005-12-21",8.8961,8.9589,8.8169,8.9093,26834.0],["2005-12-22",8.9622,9.1272,8.9622,9.1272,17089.0],["2005-12-23",9.1404,9.1404,9.0381,9.0381,3531.0],["2005-12-27",9.0777,9.1404,8.9192,8.9721,35026.0],["2005-12-28",9.0579,9.0579,8.8466,8.9556,5791.0],["2005-12-29",8.8895,8.9952,8.8697,8.8697,10592.0],["2005-12-30",8.8103,8.8631,8.6288,8.6321,27117.0],["2006-01-03",8.7344,8.8235,8.5891,8.7476,49431.0],["2006-01-04",8.6849,8.9159,8.6783,8.9126,12993.0],["2006-01-05",8.8499,8.9159,8.7476,8.7938,14688.0],["2006-01-06",8.906,8.9489,8.8466,8.8829,10451.0],["2006-01-09",8.8136,8.9489,8.7377,8.8631,14406.0],["2006-01-10",8.7707,8.9688,8.7707,8.9688,9886.0],["2006-01-11",8.8928,8.9159,8.7806,8.807,17230.0],["2006-01-12",8.7542,8.8664,8.7542,8.7872,8615.0],["2006-01-13",8.7608,8.9556,8.7608,8.9556,23303.0],["2006-01-17",8.84,8.8763,8.6816,8.7179,14688.0],["2006-01-18",8.6717,8.7674,8.6387,8.7113,11157.0],["2006-01-19",8.8037,8.8763,8.7113,8.8763,11581.0],["2006-01-20",8.9192,8.9192,8.7476,8.7476,17654.0],["2006-01-23",8.6981,8.8994,8.6981,8.8994,10310.0],["2006-01-24",8.906,9.0183,8.807,9.0183,12852.0],["2006-01-25",9.0381,9.0381,8.807,8.8103,9180.0],["2006-01-26",8.9126,8.9952,8.7971,8.9952,9745.0],["2006-01-27",8.9192,9.0414,8.8169,8.9952,9745.0],["2006-01-30",8.9291,8.9655,8.8301,8.8862,6638.0],["2006-01-31",8.8334,8.9787,8.8334,8.9556,14406.0],["2006-02-01",8.8664,9.1404,8.7971,9.081,27964.0],["2006-02-02",8.9754,8.9754,8.6189,8.7212,38839.0],["2006-02-03",8.6321,8.7212,8.5396,8.5825,8615.0],["2006-02-06",8.5825,8.6849,8.5825,8.6816,4943.0],["2006-02-07",8.7344,8.8631,8.6453,8.6816,24010.0],["2006-02-08",8.6783,8.7179,8.6089,8.6618,1695.0],["2006-02-09",8.7707,8.7773,8.5891,8.6519,1271.0],["2006-02-10",8.6254,8.6849,8.6254,8.6651,2401.0],["2006-02-13",8.5825,8.7113,8.5033,8.5033,23586.0],["2006-02-14",8.5825,8.7839,8.5066,8.7344,14829.0],["2006-02-15",8.774,8.9754,8.6122,8.9754,11440.0],["2006-02-16",8.982,9.0744,8.7971,9.0744,4943.0],["2006-02-17",9.1041,9.1437,8.9655,8.9886,10028.0],["2006-02-21",9.0447,9.0447,8.7014,8.8103,9463.0],["2006-02-22",8.906,9.0744,8.7905,9.0612,12005.0],["2006-02-23",8.982,9.1272,8.7872,8.9787,23445.0],["2006-02-24",8.8994,8.9622,8.774,8.9588,11440.0],["2006-02-27",8.9192,9.1206,8.8532,9.0876,6355.0],["2006-02-28",9.0643,9.0876,8.8445,8.9277,6355.0],["2006-03-01",9.0077,9.2641,8.9278,9.2641,24151.0],["2006-03-02",9.294,9.314,9.1142,9.2907,14123.0],["2006-03-03",9.1642,9.3107,9.1542,9.1675,10451.0],["2006-03-06",9.2374,9.2574,8.9211,9.011,11722.0],["2006-03-07",8.9477,9.0809,8.7912,8.7912,10169.0],["2006-03-08",8.7979,8.9444,8.7912,8.8079,10451.0],["2006-03-09",8.728,8.9211,8.6414,8.6447,8050.0],["2006-03-10",8.6414,8.8678,8.6414,8.8678,21185.0],["2006-03-13",8.991,9.1076,8.8412,8.8611,16665.0],["2006-03-14",8.9078,9.0643,8.9078,9.0643,13135.0],["2006-03-15",9.1242,9.2241,8.9444,9.2241,32342.0],["2006-03-16",9.2408,9.3174,9.2075,9.2608,26552.0],["2006-03-17",9.3074,9.3074,9.1209,9.1342,106631.0],["2006-03-20",9.1309,9.2674,9.0343,9.1575,10875.0],["2006-03-21",8.8279,9.2907,8.7812,8.8279,15253.0],["2006-03-22",8.9344,8.991,8.7812,8.961,11016.0],["2006-03-23",9.0609,9.1375,8.8711,8.9411,20479.0],["2006-03-24",8.9844,9.0243,8.9611,9.021,4096.0],["2006-03-27",9.0743,9.0743,8.8645,9.0376,11016.0],["2006-03-28",8.991,8.991,8.8345,8.8512,8756.0],["2006-03-29",8.9477,9.0942,8.8478,9.0909,33613.0],["2006-03-30",9.0376,9.0609,8.9577,9.0609,8192.0],["2006-03-31",9.011,9.1275,8.9011,9.1242,25281.0],["2006-04-03",9.0843,9.0976,8.9178,8.9477,8333.0],["2006-04-04",8.9111,9.1375,8.9011,8.9011,37568.0],["2006-04-05",8.9377,9.0743,8.7746,9.0743,45336.0],["2006-04-06",8.9377,8.9777,8.8312,8.971,21044.0],["2006-04-07",9.0576,9.0576,8.7646,8.7846,19208.0],["2006-04-10",8.8711,8.9211,8.7579,8.8944,13982.0],["2006-04-11",8.8245,8.8512,8.7013,8.7613,20196.0],["2006-04-12",8.708,8.7513,8.5914,8.728,16807.0],["2006-04-13",8.6747,8.8278,8.6647,8.728,12993.0],["2006-04-17",8.668,8.8445,8.6447,8.8245,30789.0],["2006-04-18",8.8678,9.1275,8.708,9.1242,25987.0],["2006-04-19",9.1242,9.1942,8.9677,9.1908,21609.0],["2006-04-20",9.2175,9.2208,9.061,9.1842,10734.0],["2006-04-21",9.2974,9.3174,9.1409,9.304,18219.0],["2006-04-24",9.1975,9.3007,8.9111,8.961,67227.0],["2006-04-25",8.9877,8.9877,8.7779,8.8312,36297.0],["2006-04-26",8.9044,8.9844,8.8245,8.9344,30930.0],["2006-04-27",8.8245,8.9044,8.7679,8.8378,15818.0],["2006-04-28",8.7679,9.001,8.7313,9.001,18078.0],["2006-05-01",8.9144,9.0077,8.7413,8.7846,28105.0],["2006-05-02",8.9477,8.9977,8.8245,8.9977,30083.0],["2006-05-03",8.9444,8.9877,8.7646,8.971,10451.0],["2006-05-04",8.9144,8.991,8.8012,8.9511,8474.0],["2006-05-05",8.9344,8.991,8.8612,8.991,13135.0],["2006-05-08",8.991,9.0543,8.9411,8.9511,29800.0],["2006-05-09",8.9078,8.991,8.8345,8.9544,13558.0],["2006-05-10",8.8745,8.9644,8.7346,8.7346,14688.0],["2006-05-11",8.7379,8.7379,8.3117,8.315,28529.0],["2006-05-12",8.325,8.4249,8.1585,8.2651,55505.0],["2006-05-15",8.2185,8.4649,8.2185,8.4083,26269.0],["2006-05-16",8.3716,8.4715,8.3683,8.3683,9180.0],["2006-05-17",8.3383,8.4316,8.2917,8.3783,44206.0],["2006-05-18",8.4749,8.4782,8.1852,8.2051,18078.0],["2006-05-19",8.1752,8.3517,8.1752,8.2451,9463.0],["2006-05-22",8.2251,8.3616,8.1419,8.315,31495.0],["2006-05-23",8.3716,8.375,8.2151,8.295,24716.0],["2006-05-24",8.2218,8.3616,8.1985,8.315,44488.0],["2006-05-25",8.355,8.4249,8.1918,8.4249,19208.0],["2006-05-26",8.5115,8.5981,8.3517,8.3783,39545.0],["2006-05-30",8.3317,8.3517,8.1452,8.1452,48443.0],["2006-05-31",8.2518,8.3317,8.1452,8.2984,46324.0],["2006-06-01",8.3387,8.7086,8.2984,8.6851,22738.0],["2006-06-02",8.7086,8.7086,8.4497,8.675,21750.0],["2006-06-05",8.5808,8.675,8.4362,8.4799,56776.0],["2006-06-06",8.443,8.443,8.1235,8.2379,25139.0],["2006-06-07",8.2648,8.5438,8.1975,8.258,26693.0],["2006-06-08",8.1841,8.4497,8.1303,8.4228,24292.0],["2006-06-09",8.5035,8.5842,8.3623,8.3623,18360.0],["2006-06-12",8.4261,8.4261,8.2244,8.2547,30930.0],["2006-06-13",8.1941,8.406,8.1672,8.2614,47454.0],["2006-06-14",8.221,8.3387,8.0092,8.1336,51550.0],["2006-06-15",8.1874,8.6077,8.1706,8.6077,60730.0],["2006-06-16",8.5875,8.6413,8.406,8.4564,210861.0],["2006-06-19",8.5136,8.5875,8.3017,8.3253,34178.0],["2006-06-20",8.3219,8.3992,8.1941,8.295,48302.0],["2006-06-21",8.3185,8.4699,8.2311,8.3824,44206.0],["2006-06-22",8.3219,8.3488,8.2009,8.2446,22880.0],["2006-06-23",8.1672,8.3186,8.1639,8.1941,22315.0],["2006-06-26",8.2849,8.4934,8.1874,8.4934,37285.0],["2006-06-27",8.5337,8.7288,8.5304,8.6044,41946.0],["2006-06-28",8.6615,8.7389,8.6245,8.722,19066.0],["2006-06-29",8.7254,9.0818,8.7254,9.0785,91236.0],["2006-06-30",9.0314,9.223,8.9271,9.223,263964.0],["2006-07-03",9.176,9.2466,9.176,9.2029,8615.0],["2006-07-05",9.0751,9.2432,9.0314,9.2331,16242.0],["2006-07-06",9.1961,9.2802,9.1659,9.2567,13841.0],["2006-07-07",9.1457,9.2802,9.1322,9.1457,25704.0],["2006-07-10",9.1121,9.2298,9.102,9.1457,20196.0],["2006-07-11",9.0785,9.2331,9.0078,9.2331,26834.0],["2006-07-12",9.1961,9.2029,8.8935,8.8969,13417.0],["2006-07-13",8.8935,9.0112,8.8532,8.8599,36014.0],["2006-07-14",8.8599,8.8834,8.7523,8.759,19066.0],["2006-07-17",8.7557,8.9473,8.7422,8.9204,21185.0],["2006-07-18",8.9944,9.0549,8.8733,9.0448,14265.0],["2006-07-19",9.0616,9.2264,9.0616,9.2096,33190.0],["2006-07-20",9.1961,9.1961,8.8801,8.8834,12428.0],["2006-07-21",8.8162,8.8599,8.7422,8.7422,18925.0],["2006-07-24",8.7523,9.2331,8.7523,9.2029,27964.0],["2006-07-25",9.2264,9.2701,9.0986,9.2466,30224.0],["2006-07-26",9.223,9.223,9.0347,9.0953,20338.0],["2006-07-27",9.1625,9.223,8.8565,8.8801,20761.0],["2006-07-28",8.9709,9.1457,8.8733,9.1121,19490.0],["2006-07-31",8.9809,9.0213,8.8599,8.9776,33755.0],["2006-08-01",8.8767,9.0146,8.759,8.8633,25563.0],["2006-08-02",8.9574,8.9641,8.7422,8.8364,22738.0],["2006-08-03",8.7523,8.9406,8.7523,8.907,18643.0],["2006-08-04",9.0179,9.0785,8.7422,8.8061,25422.0],["2006-08-07",8.7489,8.8633,8.7254,8.8364,13841.0],["2006-08-08",8.8565,8.9103,8.6077,8.6111,36438.0],["2006-08-09",8.7187,8.7624,8.4968,8.4968,20902.0],["2006-08-10",8.4867,8.7052,8.4228,8.6783,30789.0],["2006-08-11",8.7456,8.7456,8.4497,8.5438,10451.0],["2006-08-14",8.6178,8.7691,8.6178,8.6346,9180.0],["2006-08-15",8.7456,8.9877,8.7456,8.9843,26834.0],["2006-08-16",8.9944,8.9944,8.7758,8.9305,11157.0],["2006-08-17",8.87,8.9608,8.8195,8.9473,19066.0],["2006-08-18",8.991,8.991,8.8431,8.9171,13276.0],["2006-08-21",8.8532,8.9271,8.8128,8.8296,5791.0],["2006-08-22",8.7758,8.9238,8.7758,8.8834,4661.0],["2006-08-23",8.9339,8.9339,8.6413,8.6514,12005.0],["2006-08-24",8.6447,8.7422,8.6413,8.6817,10028.0],["2006-08-25",8.7893,8.8027,8.6951,8.7321,4519.0],["2006-08-28",8.8128,8.8397,8.7557,8.8296,11157.0],["2006-08-29",8.8498,9.0381,8.638,9.0347,27258.0],["2006-08-30",9.0751,9.2398,8.9809,9.0919,19349.0],["2006-08-31",9.2072,9.214,9.058,9.153,15536.0],["2006-09-01",9.1699,9.1699,9.0783,9.0885,6355.0],["2006-09-05",9.136,9.136,9.0274,9.1055,5226.0],["2006-09-06",9.0308,9.0342,8.8816,8.885,5508.0],["2006-09-07",8.851,8.851,8.7323,8.7357,8898.0],["2006-09-08",8.7323,8.7323,8.6136,8.617,10169.0],["2006-09-11",8.6136,8.7187,8.5491,8.6678,7203.0],["2006-09-12",8.7391,9.0987,8.6339,9.0987,17513.0],["2006-09-13",9.1021,9.1021,8.8816,9.0173,45053.0],["2006-09-14",9.0173,9.1123,8.9698,9.1123,18643.0],["2006-09-15",9.1564,9.1869,9.1089,9.1598,107761.0],["2006-09-18",9.1598,9.1598,9.0817,9.1496,13276.0],["2006-09-19",9.0987,9.1123,8.8578,9.0071,14406.0],["2006-09-20",9.141,9.3472,9.0886,9.2773,14398.0],["2006-09-21",9.2389,9.2738,9.0991,9.1585,13438.0],["2006-09-22",9.0886,9.162,8.844,9.0152,21665.0],["2006-09-25",9.0187,9.0991,8.9349,9.0607,13438.0],["2006-09-26",8.9803,9.0816,8.9768,8.9803,8501.0],["2006-09-27",8.9104,9.141,8.9104,9.134,8501.0],["2006-09-28",9.183,9.2598,9.0642,9.1795,21391.0],["2006-09-29",8.9838,9.2179,8.823,8.8615,25230.0],["2006-10-02",8.865,8.8859,8.7112,8.7567,16866.0],["2006-10-03",8.7357,8.8091,8.7147,8.7706,10832.0],["2006-10-04",8.7532,8.9558,8.7532,8.9558,24956.0],["2006-10-05",8.8964,9.0502,8.837,9.0502,23722.0],["2006-10-06",8.9838,9.0502,8.9733,8.9978,10421.0],["2006-10-09",8.9488,9.0397,8.8685,9.0362,3976.0],["2006-10-10",9.0851,9.0851,8.8964,9.0641,11518.0],["2006-10-11",8.9453,8.9733,8.7986,8.844,21939.0],["2006-10-12",8.9209,9.0781,8.9209,9.0781,20568.0],["2006-10-13",9.0851,9.183,8.9978,9.134,19608.0],["2006-10-16",9.1725,9.3157,9.0886,9.3053,12341.0],["2006-10-17",9.2109,9.2598,9.0921,9.2598,10284.0],["2006-10-18",9.2598,9.2598,9.0851,9.1131,14672.0],["2006-10-19",9.0572,9.2424,9.0572,9.183,24681.0],["2006-10-20",9.2843,9.2843,8.9453,8.9978,27561.0],["2006-10-23",8.9314,9.0502,8.8685,9.0292,12204.0],["2006-10-24",9.0362,9.0607,8.9873,9.0572,9461.0],["2006-10-25",9.155,9.1655,8.9978,9.1236,4799.0],["2006-10-26",9.1166,9.2249,8.9418,8.9733,65406.0],["2006-10-27",8.9104,8.9523,8.8755,8.9069,67600.0],["2006-10-30",8.8475,8.9209,8.7532,8.9069,23585.0],["2006-10-31",8.9558,8.9558,8.7776,8.8824,32634.0],["2006-11-01",8.8021,8.9034,8.568,8.6029,38942.0],["2006-11-02",8.5959,8.5959,8.4317,8.4771,27835.0],["2006-11-03",8.54,8.5715,8.4422,8.5645,12478.0],["2006-11-06",8.6239,8.7567,8.568,8.7217,17826.0],["2006-11-07",8.6483,8.823,8.6483,8.6973,17688.0],["2006-11-08",8.6798,8.9628,8.6728,8.9453,12341.0],["2006-11-09",8.9453,8.9453,8.7007,8.7811,13849.0],["2006-11-10",8.7427,8.8755,8.6588,8.8755,12066.0],["2006-11-13",8.83,8.9384,8.7916,8.9174,35514.0],["2006-11-14",8.9453,8.9663,8.7567,8.9663,49911.0],["2006-11-15",8.9558,9.0921,8.9488,9.0851,25916.0],["2006-11-16",9.0816,9.2563,9.0607,9.2563,20979.0],["2006-11-17",9.2563,9.3122,9.1795,9.3018,22625.0],["2006-11-20",9.3088,9.3192,9.2528,9.2633,18511.0],["2006-11-21",9.2878,9.3192,9.155,9.1795,12478.0],["2006-11-22",9.183,9.183,9.0082,9.0082,25778.0],["2006-11-24",8.9314,9.0048,8.9314,8.9803,5073.0],["2006-11-27",8.9453,8.9768,8.6344,8.6693,45935.0],["2006-11-28",8.7322,8.7322,8.5819,8.6903,25093.0],["2006-11-29",8.7252,8.851,8.7007,8.7811,28932.0],["2006-11-30",8.8126,8.823,8.554,8.575,150146.0],["2006-12-01",8.4726,8.5114,8.2574,8.335,53888.0],["2006-12-04",8.3668,8.6455,8.3526,8.642,33320.0],["2006-12-05",8.6808,8.6808,8.462,8.4903,20431.0],["2006-12-06",8.4726,8.5997,8.4691,8.4832,25367.0],["2006-12-07",8.5432,8.5432,8.4373,8.4444,12478.0],["2006-12-08",8.4761,8.4938,8.402,8.4832,9324.0],["2006-12-11",8.4903,8.5502,8.4903,8.5502,8227.0],["2006-12-12",8.5855,8.6632,8.515,8.5361,10558.0],["2006-12-13",8.5503,8.6596,8.4691,8.4938,15220.0],["2006-12-14",8.582,8.6843,8.5255,8.5502,18237.0],["2006-12-15",8.5291,8.9243,8.4691,8.8149,88579.0],["2006-12-18",8.9243,8.9243,8.4832,8.4903,20568.0],["2006-12-19",8.4832,8.5432,8.4761,8.515,11655.0],["2006-12-20",8.5079,8.5644,8.4444,8.5291,15220.0],["2006-12-21",8.522,8.5714,8.3985,8.4973,12204.0],["2006-12-22",8.5255,8.5291,8.4656,8.515,3976.0],["2006-12-26",8.4656,8.7267,8.4656,8.7267,13712.0],["2006-12-27",8.7337,8.9349,8.7337,8.8925,25778.0],["2006-12-28",8.9172,8.9172,8.7337,8.8326,23173.0],["2006-12-29",8.7726,8.9031,8.6349,8.7408,33183.0],["2007-01-03",8.769,8.8749,8.6102,8.7514,21802.0],["2007-01-04",8.7196,8.8925,8.6596,8.882,14123.0],["2007-01-05",8.7867,8.7902,8.5008,8.6173,34554.0],["2007-01-08",8.6385,8.6385,8.4797,8.5185,11929.0],["2007-01-09",8.5361,8.6526,8.4444,8.6526,17963.0],["2007-01-10",8.5679,8.6667,8.4656,8.5573,16729.0],["2007-01-11",8.6067,8.6738,8.4585,8.5397,21528.0],["2007-01-12",8.5785,8.6208,8.462,8.6138,10284.0],["2007-01-16",8.6667,8.7796,8.4338,8.4338,25778.0],["2007-01-17",8.4303,8.4903,8.3385,8.3703,14398.0],["2007-01-18",8.3385,8.3562,8.1092,8.1339,35377.0],["2007-01-19",8.1021,8.2327,7.7986,8.1903,38531.0],["2007-01-22",8.1233,8.1656,8.0315,8.0774,20431.0],["2007-01-23",8.0668,8.2574,8.0668,8.2291,10558.0],["2007-01-24",8.2609,8.4338,8.2503,8.4338,14672.0],["2007-01-25",8.4479,8.4479,8.1621,8.2891,63075.0],["2007-01-26",8.3209,8.4197,8.2009,8.4197,12752.0],["2007-01-29",8.3844,8.5502,8.3844,8.4903,14260.0],["2007-01-30",8.4338,8.5679,8.3809,8.5573,20842.0],["2007-01-31",8.5361,8.7161,8.4585,8.6985,24819.0],["2007-02-01",8.6702,8.7161,8.5044,8.7161,15906.0],["2007-02-02",8.7232,8.7514,8.6843,8.7373,16317.0],["2007-02-05",8.7302,8.7337,8.5397,8.642,24681.0],["2007-02-06",8.6773,8.6949,8.4726,8.6067,49637.0],["2007-02-07",8.6032,8.6632,8.4338,8.5679,20979.0],["2007-02-08",8.5961,8.6067,8.5432,8.5891,10010.0],["2007-02-09",8.5679,8.5926,8.3456,8.4832,23447.0],["2007-02-12",8.5114,8.5432,8.3668,8.5361,25093.0],["2007-02-13",8.4973,8.5679,8.4409,8.5608,9598.0],["2007-02-14",8.5326,8.5326,8.3632,8.4091,28384.0],["2007-02-15",8.4973,8.4973,8.1586,8.2291,82957.0],["2007-02-16",8.2291,8.4479,8.1691,8.335,75964.0],["2007-02-20",8.2962,8.4444,8.2221,8.4444,61704.0],["2007-02-21",8.3809,8.4656,8.3809,8.4656,10558.0],["2007-02-22",8.4903,8.6032,8.3879,8.5997,30852.0],["2007-02-23",8.6102,8.6102,8.3985,8.4162,13301.0],["2007-02-26",8.4373,8.4373,8.2291,8.2432,13301.0],["2007-02-27",8.2539,8.2539,8.0507,8.0507,71028.0],["2007-02-28",8.0365,8.0721,7.958,7.9865,36885.0],["2007-03-01",7.9224,8.1113,7.5765,8.04,34828.0],["2007-03-02",7.9758,8.0436,7.9081,7.9366,66914.0],["2007-03-05",7.8404,8.1113,7.8404,7.9045,42233.0],["2007-03-06",7.9437,8.2504,7.9045,8.1434,21116.0],["2007-03-07",7.9723,8.0293,7.9473,7.9616,29206.0],["2007-03-08",8.0151,8.04,7.8439,7.876,34691.0],["2007-03-09",7.9402,7.9509,7.8261,7.9509,22076.0],["2007-03-12",7.9402,7.9402,7.8083,7.8261,35925.0],["2007-03-13",7.8083,7.8404,7.5836,7.6264,64995.0],["2007-03-14",7.6799,7.7619,7.6122,7.7548,62801.0],["2007-03-15",7.8475,8.0293,7.7441,8.0079,52928.0],["2007-03-16",8.0044,8.0115,7.8225,7.8439,91870.0],["2007-03-19",7.876,8.0151,7.7548,7.8831,20294.0],["2007-03-20",7.8653,7.9509,7.8225,7.8903,18922.0],["2007-03-21",7.9081,8.0864,7.8653,8.0864,15357.0],["2007-03-22",8.1113,8.1256,8.0079,8.122,17414.0],["2007-03-23",8.1541,8.1791,8.0614,8.147,13438.0],["2007-03-26",8.1327,8.1541,8.0008,8.1541,8364.0],["2007-03-27",8.1149,8.1363,7.9937,8.0436,13438.0],["2007-03-28",8.0115,8.0186,7.9117,7.9438,15769.0],["2007-03-29",8.0115,8.1078,7.7263,7.983,21116.0],["2007-03-30",7.9331,8.0258,7.7976,7.9865,40176.0],["2007-04-02",7.9865,8.1006,7.7084,7.8475,12478.0],["2007-04-03",7.8796,8.1612,7.8796,8.1113,19745.0],["2007-04-04",8.0935,8.0935,7.7976,7.8404,18100.0],["2007-04-05",7.8083,7.8439,7.7904,7.8439,16591.0],["2007-04-09",7.8439,7.901,7.7548,7.8724,14535.0],["2007-04-10",7.876,7.9331,7.8404,7.9295,11244.0],["2007-04-11",7.9616,7.9616,7.6942,7.7405,30029.0],["2007-04-12",7.7084,7.8118,7.687,7.7583,9187.0],["2007-04-13",7.7477,7.8047,7.6621,7.7583,19197.0],["2007-04-16",7.8154,7.9152,7.8118,7.9152,13026.0],["2007-04-17",7.9045,7.9687,7.819,7.8404,6856.0],["2007-04-18",7.8154,7.8297,7.7584,7.7726,16591.0],["2007-04-19",7.712,7.9687,7.6656,7.687,22899.0],["2007-04-20",7.8475,7.9259,7.8011,7.8796,23036.0],["2007-04-23",7.9509,7.9509,7.6692,7.712,16866.0],["2007-04-24",7.7191,7.901,7.655,7.7512,20431.0],["2007-04-25",7.769,7.9224,7.769,7.8617,32772.0],["2007-04-26",7.8404,8.0186,7.8404,7.9509,68834.0],["2007-04-27",8.0935,8.0971,7.9259,7.958,48540.0],["2007-04-30",8.0258,8.0258,7.9152,7.9152,80215.0],["2007-05-01",7.901,7.9045,7.7797,7.8368,80763.0],["2007-05-02",7.8903,8.0935,7.8796,8.0614,58687.0],["2007-05-03",8.0757,8.1612,8.0471,8.0721,10558.0],["2007-05-04",8.0721,8.1256,8.0365,8.0792,10284.0],["2007-05-07",8.1006,8.147,8.065,8.1006,22488.0],["2007-05-08",8.0436,8.0543,7.9438,7.9651,18648.0],["2007-05-09",7.9687,8.0471,7.9045,8.0151,20842.0],["2007-05-10",7.9616,7.9758,7.9081,7.9544,36885.0],["2007-05-11",8.0186,8.0792,7.9865,8.0543,9873.0],["2007-05-14",8.0293,8.0471,7.9188,7.9509,17963.0],["2007-05-15",7.9438,7.983,7.8261,7.9152,59236.0],["2007-05-16",7.9544,8.0186,7.8796,8.0186,28521.0],["2007-05-17",8.0151,8.0151,7.8511,7.9045,49500.0],["2007-05-18",7.9045,7.9188,7.8118,7.8653,37296.0],["2007-05-21",7.8724,7.9901,7.8724,7.9758,31263.0],["2007-05-22",7.9509,7.9723,7.8261,7.9224,25778.0],["2007-05-23",7.8582,7.9509,7.8047,7.8724,23447.0],["2007-05-24",7.8475,7.9972,7.7191,7.8404,51968.0],["2007-05-25",8.0685,8.0685,7.8439,7.9687,58687.0],["2007-05-29",8.0151,8.0828,7.9616,8.0828,10284.0],["2007-05-30",8.0436,8.1078,7.9437,8.0828,25916.0],["2007-05-31",8.1042,8.1042,7.9473,8.0079,23859.0],["2007-06-01",8.0476,8.1377,8.0187,8.098,68148.0],["2007-06-04",8.0692,8.1233,8.0151,8.1196,22899.0],["2007-06-05",8.062,8.1196,7.9142,7.9503,28521.0],["2007-06-06",7.871,8.0259,7.8602,7.9322,17414.0],["2007-06-07",7.9322,8.0007,7.9106,7.9611,91047.0],["2007-06-08",7.9755,8.1449,7.9755,8.0584,13849.0],["2007-06-11",8.0584,8.0584,7.9503,7.9503,9873.0],["2007-06-12",7.9286,8.0332,7.8782,7.9322,42507.0],["2007-06-13",7.9791,8.0764,7.9791,7.9971,26738.0],["2007-06-14",8.0404,8.1016,7.9755,7.9935,33594.0],["2007-06-15",8.116,8.116,8.0151,8.0368,117237.0],["2007-06-18",8.0728,8.1052,7.9719,8.044,19745.0],["2007-06-19",7.9935,8.1052,7.9935,8.098,39216.0],["2007-06-20",8.1088,8.2278,7.9719,7.9791,43604.0],["2007-06-21",7.9286,8.1413,7.9286,8.062,83917.0],["2007-06-22",8.0764,8.2566,8.0151,8.1016,1390389.0],["2007-06-25",8.0908,8.2674,8.0836,8.0836,54711.0],["2007-06-26",8.116,8.1629,8.0404,8.08,25504.0],["2007-06-27",7.9899,8.1052,7.9899,8.0368,24544.0],["2007-06-28",8.0187,8.098,7.9647,7.9647,15769.0],["2007-06-29",7.9647,8.0259,7.9322,7.9322,9735.0],["2007-07-02",7.9827,8.0512,7.9286,8.0223,23173.0],["2007-07-03",7.9647,7.9647,7.9142,7.9142,9873.0],["2007-07-05",7.9935,8.0115,7.8746,8.0115,13849.0],["2007-07-06",8.0151,8.0151,7.925,7.9719,11244.0],["2007-07-09",7.9142,8.0043,7.7809,7.8421,32909.0],["2007-07-10",7.8566,7.925,7.7484,7.8133,21528.0],["2007-07-11",7.9214,7.9214,7.7304,7.8385,14535.0],["2007-07-12",7.8169,7.8494,7.7376,7.7953,10147.0],["2007-07-13",7.7629,7.871,7.7304,7.8277,37159.0],["2007-07-16",7.8025,7.8133,7.7484,7.752,68423.0],["2007-07-17",7.7484,7.8349,7.4782,7.662,63349.0],["2007-07-18",7.6007,7.6872,7.5178,7.5178,42644.0],["2007-07-19",7.5358,7.7124,7.4782,7.4782,13575.0],["2007-07-20",7.4349,7.6043,7.4313,7.4782,84191.0],["2007-07-23",7.5106,7.6223,7.4637,7.5106,14535.0],["2007-07-24",7.5214,7.5214,7.3196,7.3772,43741.0],["2007-07-25",7.3664,7.4781,7.316,7.4241,24133.0],["2007-07-26",7.4241,7.5142,7.2763,7.3412,26875.0],["2007-07-27",7.3989,7.489,7.3989,7.4097,25367.0],["2007-07-30",7.4385,7.4421,7.2763,7.4421,41136.0],["2007-07-31",7.4205,7.6547,7.2943,7.4061,37708.0],["2007-08-01",7.4637,7.4637,7.3556,7.4421,18100.0],["2007-08-02",7.4709,7.5106,7.2259,7.3052,33046.0],["2007-08-03",7.2763,7.4385,7.2439,7.3088,20568.0],["2007-08-06",7.3628,7.4529,7.298,7.3989,18785.0],["2007-08-07",7.3989,7.5394,7.3412,7.4926,12204.0],["2007-08-08",7.5538,7.8241,7.5538,7.7052,48129.0],["2007-08-09",7.6115,7.7809,7.5899,7.6944,19608.0],["2007-08-10",7.662,7.8097,7.6295,7.7304,28932.0],["2007-08-13",7.7088,7.8349,7.6403,7.6439,51831.0],["2007-08-14",7.6187,7.8313,7.6187,7.698,14535.0],["2007-08-15",7.7124,7.8385,7.6295,7.7268,13712.0],["2007-08-16",7.7881,8.0079,7.7448,7.8169,17551.0],["2007-08-17",7.9286,8.0548,7.8962,7.8998,10284.0],["2007-08-20",7.8854,7.8998,7.7196,7.8998,13986.0],["2007-08-21",7.9611,8.0332,7.7196,8.0332,31675.0],["2007-08-22",8.0548,8.0548,7.9935,8.0259,7542.0],["2007-08-23",7.9431,8.0079,7.8458,7.9431,7816.0],["2007-08-24",7.9899,8.044,7.871,8.044,12066.0],["2007-08-27",7.9899,8.1449,7.9827,8.062,10970.0],["2007-08-28",8.0548,8.0548,7.9358,7.9683,7267.0],["2007-08-29",8.0548,8.1305,7.9106,8.1305,19882.0],["2007-08-30",8.1414,8.2288,8.1013,8.1705,16454.0],["2007-08-31",8.207,8.2835,8.196,8.2179,4114.0],["2007-09-04",8.2907,8.2907,8.196,8.2762,12341.0],["2007-09-05",8.1887,8.2725,8.1851,8.1997,8639.0],["2007-09-06",8.2543,8.2725,8.2288,8.247,5896.0],["2007-09-07",8.207,8.2288,8.156,8.2288,10558.0],["2007-09-10",8.2397,8.2397,8.1195,8.1195,7679.0],["2007-09-11",8.2215,8.2325,8.1815,8.2325,16591.0],["2007-09-12",8.0722,8.247,8.0722,8.1887,23310.0],["2007-09-13",8.1669,8.2397,8.094,8.2325,8776.0],["2007-09-14",8.2215,8.2507,8.1414,8.2507,15083.0],["2007-09-17",8.1632,8.4729,8.1632,8.3891,42096.0],["2007-09-18",8.4947,8.7898,8.4583,8.7169,12752.0],["2007-09-19",8.592,8.9634,8.592,8.8659,26093.0],["2007-09-20",8.6483,8.8959,8.6333,8.6445,20368.0],["2007-09-21",8.652,8.8171,8.6483,8.7196,8254.0],["2007-09-24",8.667,8.7833,8.607,8.607,7056.0],["2007-09-25",8.6107,8.6107,8.4044,8.5545,13313.0],["2007-09-26",8.6108,8.8171,8.5057,8.8171,4260.0],["2007-09-27",8.8171,8.8171,8.5545,8.5545,4793.0],["2007-09-28",8.5207,8.6145,8.3594,8.3594,4526.0],["2007-10-01",8.6107,8.7008,8.4644,8.5732,4659.0],["2007-10-02",8.3706,8.7196,8.3556,8.7196,8919.0],["2007-10-03",8.6445,8.6445,8.4794,8.4907,1997.0],["2007-10-04",8.4869,8.5807,8.4719,8.4719,3994.0],["2007-10-05",8.562,8.6558,8.4944,8.6558,3195.0],["2007-10-08",8.6408,8.6408,8.4532,8.5207,3195.0],["2007-10-09",8.5094,8.5094,8.3781,8.4607,6523.0],["2007-10-10",8.4269,8.7833,8.3594,8.7383,24761.0],["2007-10-11",8.7346,8.7346,8.3931,8.3931,22232.0],["2007-10-12",8.3969,8.4532,8.3931,8.3931,3728.0],["2007-10-15",8.3631,8.4194,8.2768,8.3218,6390.0],["2007-10-16",8.2693,8.4269,8.108,8.108,13845.0],["2007-10-17",8.063,8.1868,7.9729,8.0855,19037.0],["2007-10-18",8.1267,8.2806,8.0292,8.183,6923.0],["2007-10-19",8.2393,8.2393,7.9091,8.0367,8919.0],["2007-10-22",8.0667,8.1192,7.9467,8.063,13313.0],["2007-10-23",7.9504,8.1568,7.9504,8.1568,7988.0],["2007-10-24",8.2806,8.4344,7.8416,8.1605,46195.0],["2007-10-25",8.2693,8.2693,7.8003,7.9504,25028.0],["2007-10-26",7.9767,8.183,7.8791,8.1155,27158.0],["2007-10-29",8.1643,8.2318,8.1117,8.168,8786.0],["2007-10-30",8.123,8.2318,7.6915,8.1755,17573.0],["2007-10-31",8.1605,8.4419,8.1005,8.4419,11449.0],["2007-11-01",8.093,8.2506,8.0555,8.0667,22498.0],["2007-11-02",8.1905,8.3256,7.9204,8.1568,8919.0],["2007-11-05",8.048,8.048,7.9467,7.9617,7721.0],["2007-11-06",8.0667,8.2281,7.8716,8.2281,19969.0],["2007-11-07",8.2018,8.2918,8.0892,8.0892,11049.0],["2007-11-08",8.1755,8.2055,8.1267,8.168,7056.0],["2007-11-09",8.1042,8.1117,7.9429,8.0404,14378.0],["2007-11-12",8.0742,8.123,7.9729,8.093,14644.0],["2007-11-13",8.108,8.153,7.9992,8.0967,14910.0],["2007-11-14",8.0592,8.1117,7.9954,7.9992,15309.0],["2007-11-15",8.0292,8.0292,7.9542,7.9879,11049.0],["2007-11-16",7.9804,8.0817,7.9692,8.0404,5591.0],["2007-11-19",8.063,8.063,7.9654,7.9729,5458.0],["2007-11-20",8.1493,8.168,7.9804,7.9917,27158.0],["2007-11-21",8.1005,8.1493,7.9804,8.0442,23031.0],["2007-11-23",8.0442,8.2543,8.0442,8.1905,4127.0],["2007-11-26",8.228,8.2393,8.0254,8.0254,8387.0],["2007-11-27",8.0592,8.2318,8.0592,8.1418,7854.0],["2007-11-28",8.2093,8.3481,8.198,8.2918,16508.0],["2007-11-29",8.2918,8.5732,8.213,8.4944,31684.0],["2007-11-30",8.1797,8.6613,8.0849,8.1494,42467.0],["2007-12-03",8.229,8.3958,8.229,8.3807,18238.0],["2007-12-04",8.392,8.4489,8.3238,8.3958,8520.0],["2007-12-05",8.43,8.4717,8.2555,8.2669,33947.0],["2007-12-06",8.2366,8.5362,8.2176,8.4603,27557.0],["2007-12-07",8.4793,8.4793,8.2517,8.3807,9186.0],["2007-12-10",8.4224,8.5399,8.1076,8.3314,22232.0],["2007-12-11",8.3883,8.3883,8.1911,8.3428,12114.0],["2007-12-12",8.3428,8.4906,8.2631,8.3428,13579.0],["2007-12-13",8.2935,8.2935,8.1987,8.2669,7588.0],["2007-12-14",8.2707,8.6461,8.1494,8.32,63101.0],["2007-12-17",8.3579,8.5134,8.1987,8.5134,23829.0],["2007-12-18",8.5551,8.5551,8.138,8.2214,15709.0],["2007-12-19",8.1911,8.3162,8.1001,8.3048,9851.0],["2007-12-20",8.301,8.301,8.0052,8.047,14244.0],["2007-12-21",8.0583,8.2404,8.0583,8.1873,28888.0],["2007-12-24",8.138,8.32,8.1304,8.1531,8387.0],["2007-12-26",8.32,8.4906,8.1569,8.4451,30619.0],["2007-12-27",8.4224,8.4603,8.3693,8.4338,7189.0],["2007-12-28",8.4755,8.4755,8.0394,8.1304,16774.0],["2007-12-31",8.0659,8.301,8.0659,8.1494,8653.0],["2008-01-02",8.3124,8.3238,8.0053,8.0583,20235.0],["2008-01-03",8.0394,8.2024,7.918,8.009,30619.0],["2008-01-04",8.0394,8.1759,7.8194,7.8611,15842.0],["2008-01-07",8.0432,8.138,7.7853,7.8687,25427.0],["2008-01-08",8.0204,8.1418,7.827,7.9825,18105.0],["2008-01-09",8.0508,8.2366,7.7815,8.2062,49123.0],["2008-01-10",8.1076,8.4906,7.827,8.3996,24362.0],["2008-01-11",8.3352,8.5134,8.0394,8.0394,29021.0],["2008-01-14",8.138,8.2479,8.0394,8.1797,20102.0],["2008-01-15",8.1152,8.1911,8.0394,8.0394,15309.0],["2008-01-16",8.339,8.4489,7.9825,8.411,43000.0],["2008-01-17",8.4527,8.4527,7.9673,8.1531,25959.0],["2008-01-18",8.1721,8.1721,7.3682,7.7322,60705.0],["2008-01-22",7.5654,8.0659,7.3037,7.4933,19569.0],["2008-01-23",7.3302,8.4338,7.3302,8.3541,67894.0],["2008-01-24",8.3428,8.5134,8.339,8.4034,12780.0],["2008-01-25",8.2972,8.4489,8.0583,8.1076,35145.0],["2008-01-28",8.1721,8.339,7.8877,8.339,14378.0],["2008-01-29",8.1114,8.3238,8.0508,8.3238,5325.0],["2008-01-30",8.1759,8.3162,8.0508,8.2252,8254.0],["2008-01-31",8.1494,8.3428,8.1038,8.3428,11183.0],["2008-02-01",8.2745,8.5248,8.0849,8.411,45263.0],["2008-02-04",8.4527,8.6348,8.1114,8.3314,185311.0],["2008-02-05",8.3124,8.3655,8.2328,8.3503,8653.0],["2008-02-06",8.3655,8.6272,8.2707,8.301,65098.0],["2008-02-07",8.2062,8.3238,8.2062,8.2593,5591.0],["2008-02-08",8.229,8.3465,8.229,8.3048,666.0],["2008-02-11",8.2442,8.3541,8.21,8.21,12780.0],["2008-02-12",8.2707,8.3807,8.2252,8.2669,6656.0],["2008-02-13",8.2404,8.339,8.2176,8.2669,13978.0],["2008-02-14",8.2252,8.2252,8.1152,8.1152,11715.0],["2008-02-15",8.1494,8.1721,8.1114,8.1152,2529.0],["2008-02-19",8.1114,8.1114,7.9142,8.0394,9984.0],["2008-02-20",8.0394,8.1531,7.8763,8.1418,78012.0],["2008-02-21",8.119,8.339,8.119,8.339,8520.0],["2008-02-22",8.3314,8.4376,8.0659,8.3921,6923.0],["2008-02-25",8.3996,8.4489,8.2631,8.4224,4260.0],["2008-02-26",8.4641,8.521,8.2517,8.521,8653.0],["2008-02-27",8.32,8.4148,8.1911,8.4148,3328.0],["2008-02-28",8.4416,8.4723,8.1541,8.3113,4393.0],["2008-02-29",8.2155,8.2155,7.9816,8.0161,10118.0],["2008-03-03",8.0161,8.0161,7.7094,7.7094,23031.0],["2008-03-04",7.6864,7.7669,7.3836,7.5714,94519.0],["2008-03-05",7.4832,7.7209,7.4832,7.7056,28489.0],["2008-03-06",7.7056,7.7056,7.4181,7.6404,70557.0],["2008-03-07",7.4066,7.5484,7.1229,7.5254,29554.0],["2008-03-10",7.5254,7.6366,7.4372,7.6366,16907.0],["2008-03-11",7.7209,7.8513,7.6711,7.8206,15443.0],["2008-03-12",7.8014,7.8781,7.7401,7.7784,35012.0],["2008-03-13",7.7899,8.1081,7.7631,8.1081,29820.0],["2008-03-14",8.0813,8.1234,7.7209,8.1004,38074.0],["2008-03-17",8.0659,8.4186,8.0659,8.296,27024.0],["2008-03-18",8.3113,8.4723,8.296,8.4033,13845.0],["2008-03-19",8.4033,8.4033,8.181,8.4033,18371.0],["2008-03-20",8.4608,8.618,8.4608,8.6065,26625.0],["2008-03-24",8.6065,8.779,8.4723,8.756,33415.0],["2008-03-25",8.7215,9.0052,8.5758,8.9515,24628.0],["2008-03-26",9.009,9.009,8.8058,8.8787,7721.0],["2008-03-27",8.825,8.8557,8.6755,8.7598,11449.0],["2008-03-28",8.963,8.963,8.6908,8.9132,19170.0],["2008-03-31",8.9132,9.0052,8.6218,8.6218,13313.0],["2008-04-01",8.6103,8.8557,8.572,8.7675,26226.0],["2008-04-02",8.641,8.871,8.549,8.8288,17173.0],["2008-04-03",8.7752,8.802,8.7752,8.802,5591.0],["2008-04-04",8.8365,8.8365,8.6947,8.7483,2929.0],["2008-04-07",8.7215,8.7215,8.4608,8.572,15176.0],["2008-04-08",8.4646,8.48,8.3688,8.4608,3861.0],["2008-04-09",8.3956,8.4378,8.365,8.365,7189.0],["2008-04-10",8.3956,8.4455,8.3343,8.4455,18371.0],["2008-04-11",8.4531,8.4838,8.3496,8.3496,3728.0],["2008-04-14",8.365,8.526,8.3458,8.526,3195.0],["2008-04-15",8.3343,8.6793,8.2423,8.6793,22764.0],["2008-04-16",8.664,8.7138,8.5183,8.6448,29021.0],["2008-04-17",8.7445,9.009,8.6832,9.009,28089.0],["2008-04-18",9.009,9.3157,9.0013,9.2007,15043.0],["2008-04-21",9.2007,9.3004,9.1087,9.2774,18105.0],["2008-04-22",9.2007,9.2007,8.871,8.8863,12780.0],["2008-04-23",8.9208,9.1585,8.9055,8.9055,8254.0],["2008-04-24",8.9132,9.1049,8.9055,9.1049,1997.0],["2008-04-25",9.0704,9.0704,8.8863,8.9515,10384.0],["2008-04-28",8.9553,9.0205,8.779,9.0013,12913.0],["2008-04-29",8.9668,9.0282,8.8365,8.9055,13579.0],["2008-04-30",8.9783,9.055,8.8058,8.9093,14644.0],["2008-05-01",8.917,8.9707,8.8518,8.9132,19037.0],["2008-05-02",8.9208,8.986,8.8212,8.9093,9319.0],["2008-05-05",8.9285,8.9898,8.6295,8.7713,17040.0],["2008-05-06",8.7943,8.9093,8.7177,8.9093,27424.0],["2008-05-07",8.9592,8.9668,8.6717,8.6717,16108.0],["2008-05-08",8.6717,8.8173,8.5835,8.8173,12514.0],["2008-05-09",8.5873,8.8288,8.5796,8.7483,11316.0],["2008-05-12",8.7522,8.8978,8.6793,8.8173,10384.0],["2008-05-13",8.802,8.894,8.7598,8.8212,12514.0],["2008-05-14",8.8327,8.8672,8.7867,8.8442,10118.0],["2008-05-15",8.8288,8.8787,8.7867,8.8365,5991.0],["2008-05-16",8.7828,8.8863,8.779,8.8518,8653.0],["2008-05-19",8.7828,8.9093,8.6257,8.664,35278.0],["2008-05-20",8.7177,8.7177,8.5145,8.618,13046.0],["2008-05-21",8.5835,8.7062,8.5835,8.6103,14777.0],["2008-05-22",8.6755,8.733,8.5681,8.733,9851.0],["2008-05-23",8.7138,8.7522,8.6487,8.7292,8387.0],["2008-05-27",8.7407,8.7407,8.572,8.733,12514.0],["2008-05-28",8.7292,8.7292,8.6448,8.687,7721.0],["2008-05-29",8.4816,8.811,8.4816,8.7606,10118.0],["2008-05-30",8.7955,8.8807,8.6289,8.718,19303.0],["2008-06-02",8.7529,8.7529,8.5436,8.5553,14244.0],["2008-06-03",8.5204,8.6715,8.4274,8.6715,24229.0],["2008-06-04",8.5863,8.6947,8.4661,8.4661,31151.0],["2008-06-05",8.4468,8.6715,8.4468,8.6715,18904.0],["2008-06-06",8.6754,9.0086,8.6211,8.7064,8653.0],["2008-06-09",8.7567,8.7567,8.5475,8.6056,4127.0],["2008-06-10",8.6444,8.718,8.5243,8.6405,7189.0],["2008-06-11",8.6211,8.6366,8.6017,8.6327,7854.0],["2008-06-12",8.7219,8.9737,8.5514,8.7722,22764.0],["2008-06-13",8.8846,9.2604,8.5591,9.1829,42334.0],["2008-06-16",9.1829,9.1829,8.966,9.0745,27823.0],["2008-06-17",9.0473,9.0667,8.9272,8.9272,15842.0],["2008-06-18",8.9737,9.0241,8.8459,8.966,11981.0],["2008-06-19",9.0396,9.0396,8.7606,8.8807,14910.0],["2008-06-20",8.873,8.873,8.5049,8.6056,28489.0],["2008-06-23",8.7374,8.7374,8.2027,8.3421,18238.0],["2008-06-24",8.4041,8.4041,7.9431,8.191,57776.0],["2008-06-25",8.1678,8.3111,8.1523,8.1523,12780.0],["2008-06-26",8.098,8.284,7.7493,7.7493,9319.0],["2008-06-27",7.9431,7.9431,7.4665,7.4703,1194935.0],["2008-06-30",7.5556,7.8113,7.0248,7.0248,78810.0],["2008-07-01",6.9744,7.358,6.955,7.2534,66962.0],["2008-07-02",7.2844,7.4936,7.0945,7.0945,50854.0],["2008-07-03",7.1371,7.2766,6.9744,7.1991,14644.0],["2008-07-07",7.1681,7.2185,7.0209,7.1023,77213.0],["2008-07-08",7.048,7.5285,7.0209,7.5285,63101.0],["2008-07-09",7.4587,7.7261,7.3386,7.3386,23696.0],["2008-07-10",7.3347,7.5517,7.3347,7.4936,27557.0],["2008-07-11",7.4626,7.7338,7.4393,7.7222,42201.0],["2008-07-14",7.7299,8.1135,7.5052,8.0089,20501.0],["2008-07-15",7.9431,8.8885,7.699,8.532,50321.0],["2008-07-16",8.5359,8.6599,7.8268,8.6095,43266.0],["2008-07-17",8.6792,8.9078,8.4313,8.7722,61371.0],["2008-07-18",8.7374,8.8149,8.3344,8.439,32083.0],["2008-07-21",8.4778,8.5165,8.3383,8.4196,9186.0],["2008-07-22",8.47,8.9001,8.315,8.8846,33415.0],["2008-07-23",8.8923,8.9117,8.3305,8.656,52585.0],["2008-07-24",8.7141,8.8846,8.16,8.16,73885.0],["2008-07-25",8.2027,8.5862,8.0554,8.1755,24096.0],["2008-07-28",8.1445,8.4778,8.1445,8.2995,11049.0],["2008-07-29",8.3499,8.8614,8.3499,8.6986,32216.0],["2008-07-30",8.8458,8.904,8.4816,8.6444,27690.0],["2008-07-31",8.7141,8.873,8.3964,8.8575,19569.0],["2008-08-01",8.873,8.9078,8.6405,8.7412,14111.0],["2008-08-04",8.7064,8.904,7.8849,8.6017,33281.0],["2008-08-05",8.6521,8.9078,8.4041,8.8962,20768.0],["2008-08-06",8.8614,9.028,8.718,8.9388,33681.0],["2008-08-07",8.904,8.9853,8.7064,8.7567,32349.0],["2008-08-08",8.718,9.1984,8.687,9.1636,67495.0],["2008-08-11",9.1674,9.3961,9.0125,9.3961,29154.0],["2008-08-12",9.3573,9.4736,9.0318,9.3883,22365.0],["2008-08-13",9.3496,9.5007,9.2488,9.4697,25028.0],["2008-08-14",9.3883,9.4735,9.2101,9.2876,35545.0],["2008-08-15",9.5239,9.5898,9.0861,9.5007,34346.0],["2008-08-18",9.5045,9.5162,9.121,9.2411,16641.0],["2008-08-19",9.2023,9.4774,9.1093,9.3961,15709.0],["2008-08-20",9.4348,9.4852,9.1055,9.2411,18504.0],["2008-08-21",9.1674,9.2372,9.0241,9.0241,9186.0],["2008-08-22",9.059,9.2721,8.8923,9.2721,16374.0],["2008-08-25",9.2333,9.2333,8.8652,8.9737,15309.0],["2008-08-26",8.9427,9.3263,8.9427,9.0745,7588.0],["2008-08-27",9.0512,9.4038,9.0512,9.3961,40071.0],["2008-08-28",9.3147,9.8184,9.2721,9.8184,58176.0],["2008-08-29",9.7758,9.7758,9.4232,9.5627,16907.0],["2008-09-02",9.7701,9.8836,9.3239,9.8836,15576.0],["2008-09-03",9.8523,9.8523,9.4491,9.6683,11981.0],["2008-09-04",9.5901,9.8014,9.4883,9.8014,13712.0],["2008-09-05",9.7466,9.9658,9.684,9.9619,9186.0],["2008-09-08",9.9815,10.5686,9.9815,10.2281,43000.0],["2008-09-09",10.185,10.3808,10.0363,10.279,21833.0],["2008-09-10",10.3808,10.5686,10.3808,10.4669,37941.0],["2008-09-11",10.3612,10.553,10.0363,10.4669,34879.0],["2008-09-12",10.4551,10.5686,10.4277,10.5138,9319.0],["2008-09-15",10.4669,10.6078,10.2712,10.5178,32882.0],["2008-09-16",10.5843,10.6078,10.2672,10.5921,67628.0],["2008-09-17",10.5021,10.5686,9.4296,9.6605,30086.0],["2008-09-18",9.8523,11.1558,9.5822,11.0814,99045.0],["2008-09-19",12.8076,12.8076,9.9737,11.0579,1731.0],["2008-09-22",10.4669,10.9131,9.3983,10.0363,70024.0],["2008-09-23",10.0598,10.2946,9.3943,10.2242,24096.0],["2008-09-24",10.0206,10.7448,10.0206,10.6587,11848.0],["2008-09-25",10.6352,10.7644,10.3534,10.5256,36210.0],["2008-09-26",10.1811,10.9601,10.1811,10.9288,21833.0],["2008-09-29",10.5882,11.3515,8.9246,8.9246,27291.0],["2008-09-30",9.684,11.512,9.684,11.512,27823.0],["2008-10-01",10.7604,11.4494,10.4943,11.3593,18904.0],["2008-10-02",11.2928,11.4454,11.0188,11.148,21300.0],["2008-10-03",11.1558,11.3515,10.9992,11.1754,21433.0],["2008-10-06",10.9992,11.1558,10.5099,11.0658,27823.0],["2008-10-07",11.0658,11.0658,9.5901,9.7271,23430.0],["2008-10-08",10.9562,10.9679,9.0029,10.4943,37941.0],["2008-10-09",10.5647,10.5647,9.0029,9.0029,24628.0],["2008-10-10",8.9207,10.1772,8.7563,10.1772,43266.0],["2008-10-13",10.1772,10.8035,9.9854,10.8035,41269.0],["2008-10-14",10.87,10.87,9.9893,10.4277,14244.0],["2008-10-15",10.0598,10.2946,9.5548,9.7545,96649.0],["2008-10-16",9.8993,10.9562,9.4531,10.9366,48458.0],["2008-10-17",10.5178,10.9601,10.5178,10.5295,51786.0],["2008-10-20",10.874,10.874,10.2164,10.6626,23829.0],["2008-10-21",10.3729,10.3768,9.7584,9.8484,21300.0],["2008-10-22",9.7545,9.8288,9.2221,9.273,35411.0],["2008-10-23",9.3278,9.8249,9.1203,9.3552,19303.0],["2008-10-24",8.8072,9.5509,8.8072,9.3082,6789.0],["2008-10-27",9.2026,9.3435,8.8072,9.0108,19170.0],["2008-10-28",9.3278,9.7388,9.0421,9.2847,47526.0],["2008-10-29",9.2143,9.3983,9.0186,9.1047,28089.0],["2008-10-30",9.3552,10.0011,9.1986,10.0011,23031.0],["2008-10-31",10.1068,10.9522,9.7192,10.1733,27158.0],["2008-11-03",10.0872,10.9248,10.0872,10.7683,14777.0],["2008-11-04",10.8466,10.9209,10.2203,10.643,22498.0],["2008-11-05",10.4434,10.9131,10.2907,10.3377,28622.0],["2008-11-06",10.2046,10.4238,9.8132,9.868,14511.0],["2008-11-07",9.9893,10.4199,9.8014,10.005,10783.0],["2008-11-10",10.1929,10.9327,9.4139,9.4687,16907.0],["2008-11-11",9.4648,9.6879,9.2025,9.5901,20634.0],["2008-11-12",9.3826,9.7388,9.3826,9.5235,25161.0],["2008-11-13",9.6488,10.5295,9.2339,10.4669,54448.0],["2008-11-14",10.279,10.8074,9.8171,10.2046,45795.0],["2008-11-17",10.1028,10.4473,9.8054,10.2085,10517.0],["2008-11-18",10.3729,10.3729,9.7858,10.3651,35545.0],["2008-11-19",10.2124,10.7135,9.8915,9.9071,23696.0],["2008-11-20",9.774,10.1576,9.4061,9.5118,32483.0],["2008-11-21",9.6723,10.3416,8.6741,9.5783,88795.0],["2008-11-24",9.5861,10.2986,9.3865,10.048,115287.0],["2008-11-25",10.2124,10.4708,9.8093,10.3377,160017.0],["2008-11-26",10.0559,11.328,9.8288,11.328,78544.0],["2008-11-28",11.2106,11.3437,10.643,11.3437,20368.0],["2008-12-01",11.2529,11.2529,9.3932,9.409,84801.0],["2008-12-02",9.6459,10.0565,9.4169,9.8986,58708.0],["2008-12-03",9.6143,10.4711,9.4643,10.2421,47393.0],["2008-12-04",10.3408,10.9804,10.1394,10.1394,43000.0],["2008-12-05",10.0368,10.2658,9.6617,10.1671,53650.0],["2008-12-08",10.2658,10.4395,9.8551,10.2658,31950.0],["2008-12-09",10.1078,10.4474,9.7209,9.7367,38606.0],["2008-12-10",9.8709,10.0012,9.6656,9.8709,22365.0],["2008-12-11",9.7406,10.0802,9.2787,9.638,22631.0],["2008-12-12",9.4682,9.6301,9.3458,9.4761,39671.0],["2008-12-15",9.5827,9.5906,8.9668,9.2037,25427.0],["2008-12-16",9.4564,9.4761,9.1681,9.4721,89993.0],["2008-12-17",9.3261,9.5748,9.1207,9.4327,23430.0],["2008-12-18",9.3182,9.5709,9.2984,9.4406,22498.0],["2008-12-19",9.6538,9.6538,9.0892,9.176,146305.0],["2008-12-22",9.2945,9.5669,9.176,9.2787,72287.0],["2008-12-23",9.4129,9.4682,9.0813,9.3063,19836.0],["2008-12-24",9.2866,9.3458,9.1049,9.2866,8653.0],["2008-12-26",9.3813,9.4761,9.3813,9.4761,7189.0],["2008-12-29",9.5037,9.5709,9.405,9.4169,15709.0],["2008-12-30",9.5669,9.5945,9.2787,9.5156,34879.0],["2008-12-31",9.5709,9.9933,9.4761,9.9262,31551.0],["2009-01-02",9.9578,9.9578,9.5472,9.6893,69758.0],["2009-01-05",9.7485,9.8196,9.638,9.6735,15176.0],["2009-01-06",9.7564,9.7564,9.5156,9.5748,14644.0],["2009-01-07",9.5906,9.6498,9.5195,9.5314,30086.0],["2009-01-08",9.5156,9.9223,9.4366,9.7841,68293.0],["2009-01-09",9.8038,9.8038,9.563,9.6143,21966.0],["2009-01-12",9.5985,9.7722,9.48,9.6143,21300.0],["2009-01-13",9.5827,9.9104,9.3932,9.9065,22232.0],["2009-01-14",9.6893,9.7525,9.4248,9.6577,26226.0],["2009-01-15",9.6814,9.867,9.5037,9.7801,40204.0],["2009-01-16",9.7248,9.8235,9.0931,9.3655,72420.0],["2009-01-20",9.2155,9.2155,8.3942,8.3942,43399.0],["2009-01-21",8.4811,8.9865,8.1929,8.9194,52585.0],["2009-01-22",8.7654,9.2195,8.6075,9.2037,27024.0],["2009-01-23",9.0023,9.4682,8.6904,8.9549,35944.0],["2009-01-26",8.9431,9.2787,8.868,9.0457,23031.0],["2009-01-27",9.0497,9.3182,9.0497,9.2708,18638.0],["2009-01-28",9.3616,9.9144,9.3616,9.788,40736.0],["2009-01-29",9.7051,9.7525,9.1879,9.4129,12780.0],["2009-01-30",9.4564,9.6182,9.2116,9.2945,27158.0],["2009-02-02",9.2471,9.9144,9.101,9.9104,47526.0],["2009-02-03",9.9144,10.0486,9.634,9.9183,39405.0],["2009-02-04",9.9262,10.1631,9.7801,9.8472,25294.0],["2009-02-05",9.8078,10.1473,9.7248,9.9065,24229.0],["2009-02-06",9.9223,10.2618,9.5906,10.2381,51653.0],["2009-02-09",10.1671,10.2381,9.9815,10.1355,11981.0],["2009-02-10",10.0447,10.1473,9.5195,9.5985,32483.0],["2009-02-11",9.6696,9.8591,9.4958,9.713,18238.0],["2009-02-12",9.6064,9.6893,9.3221,9.6419,16907.0],["2009-02-13",9.6972,9.8157,9.5866,9.7011,13712.0],["2009-02-17",9.5511,9.5511,9.0852,9.1365,31418.0],["2009-02-18",9.2431,9.2431,8.5008,8.6825,38740.0],["2009-02-19",8.7575,8.7575,8.2521,8.4337,30353.0],["2009-02-20",8.3982,8.5798,8.3153,8.4772,23031.0],["2009-02-23",8.5759,8.8167,8.1139,8.1139,31418.0],["2009-02-24",8.2008,9.0339,7.6993,9.022,43665.0],["2009-02-25",8.9983,9.713,8.793,9.2747,107965.0],["2009-02-26",9.3261,9.9775,9.2431,9.48,91723.0],["2009-02-27",9.4082,9.6317,9.1808,9.4002,32216.0],["2009-03-02",9.109,9.1728,8.7858,8.8257,31817.0],["2009-03-03",9.0212,9.484,8.7938,8.8217,26758.0],["2009-03-04",8.9334,9.0212,8.2631,8.71,39272.0],["2009-03-05",8.5344,8.8417,8.1793,8.1793,54715.0],["2009-03-06",8.2671,8.71,7.8841,8.2152,68826.0],["2009-03-09",8.1075,8.3788,7.9798,8.0157,47925.0],["2009-03-10",8.3309,8.7579,8.2232,8.6541,57643.0],["2009-03-11",8.6821,8.7938,8.1674,8.1674,18904.0],["2009-03-12",8.1514,8.8536,8.0277,8.7978,37275.0],["2009-03-13",8.8855,9.1409,8.6422,8.9135,34879.0],["2009-03-16",9.0412,9.1768,8.7499,8.9135,74950.0],["2009-03-17",8.9693,9.101,8.7898,9.101,31817.0],["2009-03-18",9.0332,9.4761,8.8257,9.4082,52718.0],["2009-03-19",9.504,9.5718,8.9015,9.4721,35678.0],["2009-03-20",9.5638,9.5758,9.0531,9.0571,65365.0],["2009-03-23",9.2167,10.3339,9.085,10.3299,62968.0],["2009-03-24",10.1623,10.1743,9.3763,9.4082,18371.0],["2009-03-25",9.5,9.895,9.2007,9.6356,25959.0],["2009-03-26",9.7434,10.1264,9.6755,10.1264,26226.0],["2009-03-27",9.9668,10.1503,9.4721,9.492,25959.0],["2009-03-30",9.5758,9.9429,9.0212,9.2646,38207.0],["2009-03-31",9.4042,9.7115,9.0611,9.4521,26226.0],["2009-04-01",9.3324,9.7753,9.1848,9.7713,14244.0],["2009-04-02",9.9588,10.3379,9.7434,10.1025,54049.0],["2009-04-03",10.0267,10.294,9.883,10.282,10916.0],["2009-04-06",9.9748,9.9748,9.6077,9.907,22898.0],["2009-04-07",9.8032,9.9548,9.3524,9.5958,19436.0],["2009-04-08",9.6955,9.9668,9.3643,9.9668,21833.0],["2009-04-09",9.9748,10.3578,9.8591,10.3139,32483.0],["2009-04-13",10.2301,10.4217,9.9389,10.4217,11183.0],["2009-04-14",10.2341,10.5693,10.2341,10.3099,23963.0],["2009-04-15",10.1184,10.5334,10.0985,10.3977,17972.0],["2009-04-16",10.4616,10.5853,10.306,10.5733,8254.0],["2009-04-17",10.6092,10.7688,10.2661,10.7568,19303.0],["2009-04-20",10.5573,10.5573,10.0745,10.0745,15176.0],["2009-04-21",10.0666,10.5733,9.9908,10.5733,20368.0],["2009-04-22",10.4416,10.6531,10.3818,10.4815,11848.0],["2009-04-23",10.5134,10.5134,9.9908,10.1503,16374.0],["2009-04-24",10.3179,10.3698,9.9987,10.2341,35678.0],["2009-04-27",10.0666,10.3897,9.7952,9.9588,33281.0],["2009-04-28",9.9469,10.1703,9.8351,10.0546,16241.0],["2009-04-29",10.1025,10.7648,10.0945,10.7568,38473.0],["2009-04-30",10.7728,10.7728,10.5613,10.5653,32882.0],["2009-05-01",10.5892,10.665,10.2142,10.2222,11715.0],["2009-05-04",10.3259,10.4416,10.1384,10.3738,21167.0],["2009-05-05",10.3498,10.4416,9.9748,10.0227,38207.0],["2009-05-06",10.1583,10.3339,9.8272,9.9548,44331.0],["2009-05-07",10.0546,10.1384,9.5918,9.8351,59108.0],["2009-05-08",9.9588,10.3498,9.8391,10.3498,28622.0],["2009-05-11",10.1583,10.1743,9.7952,9.8351,19170.0],["2009-05-12",9.891,10.1743,9.6756,9.6795,21699.0],["2009-05-13",9.6756,9.895,9.4242,9.4242,29021.0],["2009-05-14",9.496,9.7713,9.4401,9.6436,25693.0],["2009-05-15",9.6436,9.6556,9.5359,9.5638,30219.0],["2009-05-18",9.6436,10.0027,9.5918,10.0027,24894.0],["2009-05-19",10.0626,10.0626,9.6357,9.7593,32216.0],["2009-05-20",9.8591,9.9548,9.5,9.5678,21699.0],["2009-05-21",9.476,9.8112,9.4601,9.7035,30752.0],["2009-05-22",9.7354,9.9269,9.5559,9.5559,10384.0],["2009-05-26",9.5718,10.3738,9.4401,10.3738,31551.0],["2009-05-27",10.3219,10.3419,10.1144,10.1184,26093.0],["2009-05-28",10.1144,10.1424,9.8351,10.0426,26492.0],["2009-05-29",10.1025,10.1743,9.8591,10.0147,45529.0],["2009-06-01",10.2484,10.5789,10.1154,10.5668,28622.0],["2009-06-02",10.4862,10.8812,10.2807,10.865,47526.0],["2009-06-03",10.8086,10.8086,10.3975,10.6958,20235.0],["2009-06-04",10.724,11.127,10.587,11.1068,40204.0],["2009-06-05",11.123,11.123,10.7441,10.9698,19037.0],["2009-06-08",10.99,11.1149,10.7723,10.9215,13978.0],["2009-06-09",10.9456,11.0585,10.6031,10.6917,14644.0],["2009-06-10",10.8126,10.8731,10.0872,10.1275,34480.0],["2009-06-11",10.1235,10.6111,10.0913,10.458,19969.0],["2009-06-12",10.4056,10.6192,10.3129,10.5789,14511.0],["2009-06-15",10.5184,10.5547,10.0751,10.1235,19436.0],["2009-06-16",10.3613,10.4298,10.0953,10.196,22898.0],["2009-06-17",10.1799,10.6635,10.1356,10.325,15443.0],["2009-06-18",10.3411,10.5507,10.2162,10.4741,18238.0],["2009-06-19",10.6192,10.6474,10.1396,10.3089,51786.0],["2009-06-22",10.2243,10.3049,10.0348,10.0348,34346.0],["2009-06-23",10.1396,10.2444,10.0026,10.059,14644.0],["2009-06-24",10.1719,10.1719,9.8535,9.8938,24362.0],["2009-06-25",9.8696,10.0953,9.8132,9.9865,23297.0],["2009-06-26",9.9623,11.1633,9.922,11.1633,484044.0],["2009-06-29",10.9779,11.1431,10.8046,11.0343,65897.0],["2009-06-30",11.0746,11.0827,10.8812,10.8812,24894.0],["2009-07-01",10.857,11.0827,10.857,11.0827,43931.0],["2009-07-02",10.9335,10.9497,10.6232,10.8771,27291.0],["2009-07-06",10.8167,11.0424,10.724,10.9698,16241.0],["2009-07-07",11.0222,11.0827,10.8207,10.8288,19836.0],["2009-07-08",10.9094,10.9577,10.7562,10.8691,16774.0],["2009-07-09",10.9577,10.9698,10.7764,10.7764,13313.0],["2009-07-10",10.7441,10.7441,10.4782,10.5426,12248.0],["2009-07-13",10.587,11.0827,10.5144,11.0827,15975.0],["2009-07-14",10.8932,11.0746,10.6394,10.9859,9851.0],["2009-07-15",11.0544,11.268,10.7683,11.2036,37675.0],["2009-07-16",10.8489,11.3849,10.8167,11.2801,49523.0],["2009-07-17",11.3083,11.3809,11.127,11.2963,28622.0],["2009-07-20",11.3164,11.3164,10.7079,11.1028,25959.0],["2009-07-21",11.0988,11.0988,10.7119,10.8691,17573.0],["2009-07-22",10.8489,11.0101,10.4943,11.0061,17573.0],["2009-07-23",10.9658,11.3164,10.7361,11.3164,27424.0],["2009-07-24",11.26,11.2842,11.0021,11.2519,22498.0],["2009-07-27",11.1995,11.2197,10.9013,11.1673,6124.0],["2009-07-28",11.1874,11.2076,11.0141,11.1713,36210.0],["2009-07-29",11.0827,11.1673,10.9215,11.0625,16108.0],["2009-07-30",11.2358,11.4736,10.9174,11.3648,28755.0],["2009-07-31",11.2922,11.6791,11.2842,11.2963,28489.0],["2009-08-03",11.4655,11.5582,11.2842,11.4695,33681.0],["2009-08-04",11.4252,11.7355,11.4252,11.7154,29154.0],["2009-08-05",11.6509,11.6509,11.256,11.268,29687.0],["2009-08-06",11.3124,11.3124,11.1633,11.1633,17306.0],["2009-08-07",11.3527,11.4736,11.1391,11.2197,22498.0],["2009-08-10",11.1189,11.2801,11.0827,11.131,9452.0],["2009-08-11",11.1068,11.123,10.9013,10.9013,17306.0],["2009-08-12",10.9456,11.5381,10.9336,11.3083,37142.0],["2009-08-13",11.4051,11.4816,11.127,11.3889,19303.0],["2009-08-14",11.4292,11.4292,10.9577,11.0504,27557.0],["2009-08-17",10.8812,11.2721,10.8126,10.9376,12381.0],["2009-08-18",10.9658,11.3446,10.9658,11.1633,21300.0],["2009-08-19",11.0544,11.3809,10.9094,11.3446,18771.0],["2009-08-20",11.3164,11.5824,11.2076,11.5622,15309.0],["2009-08-21",11.7436,11.7436,11.3527,11.5945,58975.0],["2009-08-24",11.5179,11.7597,11.4373,11.5058,15842.0],["2009-08-25",11.53,11.6066,11.3688,11.4736,5059.0],["2009-08-26",11.4575,11.6307,11.1512,11.4333,18904.0],["2009-08-27",11.3567,11.7355,11.2036,11.667,75882.0],["2009-08-28",11.7315,11.7315,11.256,11.3325,35411.0],["2009-08-31",11.264,11.264,10.9295,10.9658,51520.0],["2009-09-01",11.0309,11.0553,10.5753,10.5997,51786.0],["2009-09-02",10.5835,10.7624,10.4208,10.4777,46061.0],["2009-09-03",10.6201,10.6445,10.3841,10.5102,20634.0],["2009-09-04",10.4411,10.6282,10.3394,10.6241,82005.0],["2009-09-08",10.677,10.9088,10.5265,10.6119,25161.0],["2009-09-09",10.5753,10.7095,10.5428,10.6607,20235.0],["2009-09-10",10.6201,10.7705,10.5834,10.6078,19969.0],["2009-09-11",10.6201,10.7299,10.555,10.5956,13313.0],["2009-09-14",10.5753,10.6729,10.5753,10.6526,14378.0],["2009-09-15",10.6648,10.9983,10.5509,10.9617,31418.0],["2009-09-16",11.056,11.7179,10.8632,11.7011,51699.0],["2009-09-17",11.7137,12.0321,11.6928,11.919,51053.0],["2009-09-18",11.9567,12.4594,11.6006,12.0572,73671.0],["2009-09-21",11.9776,12.0321,11.6299,11.8101,17578.0],["2009-09-22",11.9316,12.0405,11.7388,11.9693,20809.0],["2009-09-23",11.9525,11.9525,11.6257,11.6425,10469.0],["2009-09-24",11.6551,11.7263,11.521,11.5629,21714.0],["2009-09-25",11.5587,11.9651,11.5587,11.7011,9047.0],["2009-09-28",11.8352,11.9693,11.8352,11.9693,9823.0],["2009-09-29",11.7933,11.9106,11.5587,11.588,9952.0],["2009-09-30",11.6299,11.7347,11.2696,11.433,24169.0],["2009-10-01",11.2235,11.5377,11.0183,11.102,25850.0],["2009-10-02",11.056,11.2026,10.8926,10.9973,28952.0],["2009-10-05",11.0141,11.3199,10.9387,11.2738,24816.0],["2009-10-06",11.454,11.6341,11.1523,11.433,11632.0],["2009-10-07",11.4204,11.5671,11.123,11.3534,20680.0],["2009-10-08",11.4665,11.5042,11.19,11.19,17707.0],["2009-10-09",11.1523,11.2612,11.0518,11.2529,19775.0],["2009-10-12",11.2571,11.3073,11.102,11.2571,6850.0],["2009-10-13",11.3115,11.3115,11.0099,11.1062,25591.0],["2009-10-14",11.1942,11.3115,11.0895,11.3115,22101.0],["2009-10-15",11.2152,11.278,11.0476,11.1146,12020.0],["2009-10-16",11.0811,11.1942,10.9596,10.9596,29986.0],["2009-10-19",11.0308,11.299,10.9219,11.1649,32829.0],["2009-10-20",11.1272,11.1272,10.8549,10.8716,46271.0],["2009-10-21",10.9387,11.0727,10.6622,10.6831,55577.0],["2009-10-22",10.7208,10.8884,10.6873,10.792,45495.0],["2009-10-23",10.8423,10.9428,10.5951,10.6286,42910.0],["2009-10-26",10.6705,10.8674,10.6705,10.7208,17578.0],["2009-10-27",10.7836,10.9135,10.7711,10.7878,14864.0],["2009-10-28",10.7627,10.9051,10.7418,10.8088,19258.0],["2009-10-29",10.8842,10.9261,10.7082,10.7711,18999.0],["2009-10-30",10.7292,10.7292,10.4946,10.6538,47434.0],["2009-11-02",10.7334,10.7962,10.5448,10.7208,41359.0],["2009-11-03",10.6454,10.8046,10.5449,10.8004,37999.0],["2009-11-04",10.6538,10.7627,10.4946,10.5071,52216.0],["2009-11-05",10.6203,10.947,10.4736,10.947,24557.0],["2009-11-06",10.8549,10.8549,10.6496,10.6789,11245.0],["2009-11-09",10.8004,10.9051,10.7166,10.813,15898.0],["2009-11-10",10.7459,10.8214,10.503,10.57,17965.0],["2009-11-11",10.6663,10.8255,10.6119,10.725,27918.0],["2009-11-12",10.6622,10.7082,10.4736,10.4778,28693.0],["2009-11-13",10.5616,10.5784,10.4778,10.5197,13054.0],["2009-11-16",10.4736,10.5742,10.4611,10.5742,101718.0],["2009-11-17",10.5532,10.6035,10.4653,10.6035,24686.0],["2009-11-18",10.637,10.637,10.4611,10.4736,35802.0],["2009-11-19",10.4527,10.5113,10.3521,10.4778,60876.0],["2009-11-20",10.4359,10.637,10.4359,10.6286,26367.0],["2009-11-23",10.6496,10.792,10.5574,10.7501,11503.0],["2009-11-24",10.725,10.7669,10.4778,10.5281,23782.0],["2009-11-25",10.6077,10.6077,10.3102,10.3396,39550.0],["2009-11-27",10.3479,10.4485,10.2977,10.2977,21455.0],["2009-11-30",10.3102,10.6077,10.0798,10.5909,68631.0],["2009-12-01",10.7136,10.8829,10.5782,10.8364,37094.0],["2009-12-02",10.8363,10.9717,10.8237,10.8914,15381.0],["2009-12-03",10.9379,10.9379,10.4598,10.5148,13959.0],["2009-12-04",10.7179,10.866,10.4555,10.8533,23911.0],["2009-12-07",10.8533,10.9294,10.5994,10.7602,16027.0],["2009-12-08",10.6586,10.849,10.5952,10.756,15768.0],["2009-12-09",10.7983,10.8829,10.5867,10.8702,20938.0],["2009-12-10",10.8702,10.9379,10.6206,10.7136,18999.0],["2009-12-11",10.8025,10.8321,10.6121,10.6121,25074.0],["2009-12-14",10.7475,10.8406,10.6332,10.756,9952.0],["2009-12-15",10.7856,10.8279,10.6248,10.6629,25850.0],["2009-12-16",10.7813,10.8152,10.5825,10.5952,32571.0],["2009-12-17",10.5952,10.6925,10.299,10.3117,43944.0],["2009-12-18",10.4471,10.8321,10.3201,10.811,97453.0],["2009-12-21",10.7433,10.7813,10.4936,10.7686,31537.0],["2009-12-22",10.7179,10.9167,10.6629,10.794,17448.0],["2009-12-23",10.8279,10.8744,10.5825,10.7856,29469.0],["2009-12-24",10.7856,10.849,10.6883,10.6925,4911.0],["2009-12-28",10.5952,10.7983,10.5444,10.6417,52216.0],["2009-12-29",10.6925,10.6925,10.5317,10.5698,7755.0],["2009-12-30",10.519,10.6798,10.4471,10.6163,21197.0],["2009-12-31",10.4978,10.6459,10.4978,10.5782,33475.0],["2010-01-04",10.5994,10.7179,10.5782,10.6206,25074.0],["2010-01-05",10.6375,10.6375,10.3117,10.3159,25462.0],["2010-01-06",10.3159,10.4767,10.3032,10.3032,23911.0],["2010-01-07",10.3413,10.4598,10.3413,10.4174,18870.0],["2010-01-08",10.3878,10.4809,10.3878,10.4809,14864.0],["2010-01-11",10.5486,10.5613,10.3497,10.3878,12666.0],["2010-01-12",10.3371,10.4301,10.3159,10.3244,14347.0],["2010-01-13",10.3836,10.5317,10.354,10.4555,24428.0],["2010-01-14",10.4513,10.519,10.3413,10.4936,14734.0],["2010-01-15",10.5275,10.5275,10.3032,10.3032,32441.0],["2010-01-19",10.3032,10.5444,10.3032,10.5402,22489.0],["2010-01-20",10.4725,10.5698,10.4048,10.5444,31924.0],["2010-01-21",10.574,10.7771,10.3159,10.5655,46788.0],["2010-01-22",10.574,10.7094,10.3624,10.5613,26108.0],["2010-01-25",10.5867,10.6206,10.4809,10.5105,17836.0],["2010-01-26",10.4513,10.5402,10.0409,10.0874,42135.0],["2010-01-27",10.0662,10.4386,10.0662,10.4005,25850.0],["2010-01-28",10.4344,10.4598,10.117,10.2609,26884.0],["2010-01-29",10.2524,10.9929,10.2186,10.9929,216620.0],["2010-02-01",10.9844,10.9887,10.7221,10.8152,38516.0],["2010-02-02",10.7898,10.8194,10.4301,10.5867,30115.0],["2010-02-03",10.5486,10.5994,10.2017,10.2905,62168.0],["2010-02-04",10.2609,10.3624,10.0705,10.1847,60100.0],["2010-02-05",10.2397,10.3413,10.0451,10.3413,20550.0],["2010-02-08",10.3624,10.4513,10.1086,10.1128,19646.0],["2010-02-09",10.2186,10.4174,10.1382,10.4048,29339.0],["2010-02-10",10.3413,10.5655,10.3328,10.4259,11762.0],["2010-02-11",10.3878,10.7306,10.3878,10.7136,14217.0],["2010-02-12",10.6332,10.8067,10.574,10.794,26237.0],["2010-02-16",10.8321,10.8575,10.1128,10.7898,22489.0],["2010-02-17",10.8279,10.9125,10.6883,10.8067,20550.0],["2010-02-18",10.811,10.866,10.7983,10.8237,10211.0],["2010-02-19",10.8406,10.8829,10.6883,10.7306,24428.0],["2010-02-22",10.684,10.7052,10.5909,10.6798,15639.0],["2010-02-23",10.684,10.8702,10.6544,10.866,18612.0],["2010-02-24",10.8575,10.9591,10.8575,10.9591,10857.0],["2010-02-25",10.8829,10.8829,10.7686,10.8744,12020.0],["2010-02-26",10.5825,10.7983,10.4428,10.7052,24816.0],["2010-03-01",10.7693,11.0342,10.4701,10.9744,34509.0],["2010-03-02",10.9402,11.2137,10.7479,11.1838,32441.0],["2010-03-03",11.171,11.2137,11.0385,11.0941,24040.0],["2010-03-04",11.0471,11.1283,11.0129,11.0898,9564.0],["2010-03-05",11.1154,11.4103,10.9659,11.4103,21584.0],["2010-03-08",11.3633,11.453,11.2137,11.359,25720.0],["2010-03-09",11.359,11.406,11.2094,11.2949,21972.0],["2010-03-10",11.2821,11.4958,11.218,11.3163,34638.0],["2010-03-11",11.265,11.3291,11.1368,11.2479,45495.0],["2010-03-12",11.2394,11.2736,10.9402,11.2009,18870.0],["2010-03-15",11.2308,11.2949,11.0471,11.2265,21455.0],["2010-03-16",11.2736,11.4402,11.1582,11.4402,22360.0],["2010-03-17",11.2479,11.5086,11.2479,11.4872,13442.0],["2010-03-18",11.3206,11.4488,11.2693,11.3035,12149.0],["2010-03-19",11.3761,11.5,11.0214,11.4573,72896.0],["2010-03-22",11.3889,11.5556,11.2906,11.5556,14347.0],["2010-03-23",11.5257,11.7565,11.3077,11.7095,14734.0],["2010-03-24",11.6283,11.7778,11.5727,11.624,13442.0],["2010-03-25",11.671,11.8419,11.4787,11.5342,7109.0],["2010-03-26",11.5428,11.6753,11.4701,11.6283,18095.0],["2010-03-29",11.6924,11.6924,11.4659,11.4787,21326.0],["2010-03-30",11.5171,11.6624,11.4701,11.5513,13054.0],["2010-03-31",11.4701,11.6411,11.436,11.4915,33604.0],["2010-04-01",11.5257,11.6026,11.0171,11.0983,20421.0],["2010-04-05",11.265,11.5129,11.2265,11.5129,14605.0],["2010-04-06",11.4359,11.5812,11.3718,11.5556,5945.0],["2010-04-07",11.5086,11.5727,11.3718,11.4359,9694.0],["2010-04-08",11.4274,11.5727,11.4274,11.5385,6979.0],["2010-04-09",11.5001,11.5813,11.3889,11.4402,17578.0],["2010-04-12",11.6069,11.6069,11.2949,11.4146,25074.0],["2010-04-13",11.5043,11.5171,11.2009,11.4445,29081.0],["2010-04-14",11.5214,11.8077,11.4744,11.7992,21843.0],["2010-04-15",11.8206,11.8633,11.6667,11.8035,19904.0],["2010-04-16",11.7821,11.8163,11.6667,11.6795,28305.0],["2010-04-19",11.6624,11.8248,11.5983,11.7137,20033.0],["2010-04-20",11.6667,11.9146,11.577,11.9103,22231.0],["2010-04-21",11.9103,12.0855,11.8035,12.0086,24686.0],["2010-04-22",11.9018,12.0727,11.8334,12.0599,30761.0],["2010-04-23",12.03,12.1795,11.9018,12.1069,22489.0],["2010-04-26",12.0642,12.1624,11.7394,11.8163,39550.0],["2010-04-27",11.7992,11.8804,11.6069,11.6753,23394.0],["2010-04-28",11.6197,12.171,11.5599,12.0727,20680.0],["2010-04-29",12.1154,12.5172,11.9317,12.4915,41230.0],["2010-04-30",12.453,12.5385,11.8633,11.8804,32829.0],["2010-05-03",11.8932,12.1667,11.7821,12.1624,24557.0],["2010-05-04",11.9958,11.9958,11.4958,11.6325,43686.0],["2010-05-05",11.5257,11.6411,11.3804,11.3804,20809.0],["2010-05-06",11.3462,11.5086,11.1112,11.2394,25720.0],["2010-05-07",11.2394,11.5513,11.0043,11.0941,46012.0],["2010-05-10",11.4701,11.8462,11.2351,11.7693,79488.0],["2010-05-11",11.6368,11.8718,11.4359,11.8377,43169.0],["2010-05-12",11.8761,12.0727,11.671,12.0727,30244.0],["2010-05-13",12.0086,12.2607,11.936,12.1283,31795.0],["2010-05-14",12.0129,12.0129,11.5855,11.7565,22748.0],["2010-05-17",11.8035,11.8761,11.6624,11.7479,10211.0],["2010-05-18",11.9317,11.9573,11.4402,11.5428,30244.0],["2010-05-19",11.5385,11.5727,11.2436,11.3505,28305.0],["2010-05-20",11.171,11.3248,10.8676,10.9018,34121.0],["2010-05-21",10.7736,11.0855,10.7736,10.9659,45625.0],["2010-05-24",10.9659,10.9915,10.5342,10.5513,21714.0],["2010-05-25",10.4744,10.8291,10.3847,10.7864,42393.0],["2010-05-26",10.8761,10.9616,10.5257,10.5642,47305.0],["2010-05-27",10.7778,11.1112,10.6881,11.1069,19775.0],["2010-05-28",11.1069,11.1069,10.7265,10.8889,28952.0],["2010-06-01",10.876,10.9623,10.5782,10.6214,55706.0],["2010-06-02",10.5868,11.0184,10.5868,10.9968,23265.0],["2010-06-03",11.0184,11.1695,11.0184,11.0788,13700.0],["2010-06-04",11.0011,11.0011,10.4444,10.5091,53121.0],["2010-06-07",10.5911,10.6386,10.3581,10.384,70052.0],["2010-06-08",10.4012,10.9062,10.2545,10.5221,35026.0],["2010-06-09",10.6559,10.7767,10.3538,10.5048,24169.0],["2010-06-10",10.6472,10.8803,10.5868,10.8717,18870.0],["2010-06-11",10.7638,10.9105,10.6559,10.8328,31020.0],["2010-06-14",10.9062,11.027,10.8371,10.9191,37999.0],["2010-06-15",11.0659,11.0745,10.6645,11.0055,36577.0],["2010-06-16",10.9364,11.0702,10.9148,10.9494,30890.0],["2010-06-17",10.9925,11.0788,10.9191,10.9623,17190.0],["2010-06-18",11.04,11.0616,10.8933,10.9796,47305.0],["2010-06-21",11.0357,11.1177,10.6429,10.6602,32441.0],["2010-06-22",10.7465,10.9364,10.6041,10.6041,21455.0],["2010-06-23",10.5998,10.7077,10.5998,10.63,6979.0],["2010-06-24",10.617,10.7077,10.4962,10.4962,16931.0],["2010-06-25",10.5221,11.0098,10.4228,10.9105,395111.0],["2010-06-28",10.8674,10.9364,10.5998,10.6429,48985.0],["2010-06-29",10.4401,10.4401,10.0301,10.1466,164404.0],["2010-06-30",10.1682,10.1682,9.9394,9.9697,75998.0],["2010-07-01",10.0215,10.4746,9.8661,10.2329,132867.0],["2010-07-02",10.3279,10.384,10.0344,10.0905,30890.0],["2010-07-06",10.2545,10.3495,10.0387,10.0387,20550.0],["2010-07-07",10.1078,10.453,10.1078,10.4487,28176.0],["2010-07-08",10.5437,10.5998,10.1466,10.4358,42523.0],["2010-07-09",10.384,10.4919,10.3149,10.4185,37094.0],["2010-07-12",10.3797,10.4573,10.207,10.2243,35802.0],["2010-07-13",10.3667,10.7077,10.3063,10.5911,116323.0],["2010-07-14",10.5178,10.6602,10.5048,10.5782,40455.0],["2010-07-15",10.5652,10.5739,10.2286,10.2718,27271.0],["2010-07-16",10.2329,10.2329,9.8618,9.8618,59066.0],["2010-07-19",9.961,10.0171,9.7366,9.7754,36189.0],["2010-07-20",9.6589,9.8057,9.5597,9.7754,86596.0],["2010-07-21",9.8747,9.9222,9.4647,9.5165,77937.0],["2010-07-22",9.6805,10.1294,9.6373,10.0905,69148.0],["2010-07-23",10.043,10.2675,9.8963,10.2631,54930.0],["2010-07-26",10.3624,10.535,10.1552,10.4876,64107.0],["2010-07-27",10.535,10.6904,10.535,10.5782,32183.0],["2010-07-28",10.535,10.5782,10.2804,10.3279,11762.0],["2010-07-29",10.4487,10.6731,10.3279,10.4487,47822.0],["2010-07-30",10.2933,10.8846,10.2933,10.8846,107922.0],["2010-08-02",10.8976,11.0918,10.8242,11.0875,58162.0],["2010-08-03",11.0357,11.2213,10.945,10.9968,39162.0],["2010-08-04",11.0616,11.1393,11.0055,11.0659,27659.0],["2010-08-05",11.0098,11.0745,10.8242,10.8285,27013.0],["2010-08-06",10.7336,10.8328,10.4919,10.6429,28822.0],["2010-08-09",10.712,11.0702,10.5739,11.027,46529.0],["2010-08-10",10.876,10.9753,10.7551,10.8674,15898.0],["2010-08-11",10.6472,10.6688,10.4617,10.4962,49631.0],["2010-08-12",10.4185,10.4962,10.3149,10.4056,26625.0],["2010-08-13",10.3581,10.4271,10.1596,10.1639,23265.0],["2010-08-16",10.1596,10.4099,10.1596,10.3279,23911.0],["2010-08-17",10.4746,10.617,10.3408,10.5696,24557.0],["2010-08-18",10.5868,10.6429,10.4315,10.4962,17061.0],["2010-08-19",10.4574,10.4876,9.9481,9.9524,35155.0],["2010-08-20",9.9265,10.0344,9.8445,9.9006,48468.0],["2010-08-23",9.9308,9.9697,9.7237,9.728,59713.0],["2010-08-24",9.6675,9.974,9.6675,9.7582,59066.0],["2010-08-25",9.7237,9.8833,9.6848,9.8833,24557.0],["2010-08-26",9.9308,10.0344,9.7668,9.7711,63202.0],["2010-08-27",9.9092,10.2675,9.8229,10.2286,28435.0],["2010-08-30",10.207,10.207,9.8704,9.8704,46400.0],["2010-08-31",9.914,10.202,9.8835,9.9489,31149.0],["2010-09-01",10.1278,10.3678,10.1235,10.3678,32441.0],["2010-09-02",10.3373,10.3984,10.1802,10.3635,13700.0],["2010-09-03",10.4638,10.5642,10.3678,10.538,18870.0],["2010-09-07",10.5075,10.5075,10.2369,10.2457,50665.0],["2010-09-08",10.3897,10.4595,10.1889,10.2282,39421.0],["2010-09-09",10.4027,10.4115,10.25,10.3635,29469.0],["2010-09-10",10.4202,10.4377,10.298,10.4115,11503.0],["2010-09-13",10.49,10.8696,10.3984,10.8566,39291.0],["2010-09-14",10.8609,10.9351,10.7649,10.8697,23135.0],["2010-09-15",10.8566,11.0398,10.6864,11.0049,18612.0],["2010-09-16",10.9831,10.9918,10.7867,10.7911,14605.0],["2010-09-17",10.9575,11.1778,10.9261,10.9755,49566.0],["2010-09-20",11.007,11.3755,10.6115,11.3665,30618.0],["2010-09-21",11.362,11.362,10.7867,11.0474,30994.0],["2010-09-22",11.0339,11.0339,10.8272,10.8587,11921.0],["2010-09-23",10.7688,11.0654,10.5665,10.607,15811.0],["2010-09-24",10.7867,11.2497,10.7373,11.2272,33379.0],["2010-09-27",11.2632,11.2632,10.9351,10.9665,11419.0],["2010-09-28",11.0429,11.2362,10.9845,11.2317,18070.0],["2010-09-29",11.1778,11.2362,11.1103,11.2362,28359.0],["2010-09-30",11.2811,11.38,11.1553,11.2721,22211.0],["2010-10-01",11.398,11.4384,11.1059,11.3441,34132.0],["2010-10-04",11.0924,11.2991,11.0924,11.1193,21458.0],["2010-10-05",11.2721,11.4564,11.1148,11.4519,31998.0],["2010-10-06",11.398,11.5059,11.353,11.4384,19575.0],["2010-10-07",11.5283,11.5283,11.1238,11.3261,23967.0],["2010-10-08",11.362,11.4969,11.0924,11.4789,18446.0],["2010-10-11",11.4429,11.5733,11.3486,11.425,14682.0],["2010-10-12",11.3665,11.4879,11.353,11.4834,13678.0],["2010-10-13",11.5238,11.5688,11.389,11.5373,31622.0],["2010-10-14",11.5643,11.5957,11.3935,11.5463,23340.0],["2010-10-15",11.6811,11.6811,11.4115,11.5373,40782.0],["2010-10-18",11.4969,11.6632,11.4969,11.6587,29865.0],["2010-10-19",11.6092,11.78,11.4609,11.5913,28234.0],["2010-10-20",11.6901,11.7665,11.6092,11.6542,20454.0],["2010-10-21",11.7396,11.7531,11.2901,11.4834,27983.0],["2010-10-22",11.5598,11.7441,11.5598,11.7441,16940.0],["2010-10-25",11.816,11.8609,11.7126,11.7261,17568.0],["2010-10-26",11.6542,11.7845,11.6542,11.6677,11795.0],["2010-10-27",11.6002,11.816,11.407,11.4924,16940.0],["2010-10-28",11.5283,11.5283,11.2362,11.2542,23716.0],["2010-10-29",11.2182,11.4834,10.7867,10.962,163003.0],["2010-11-01",11.0205,11.0879,10.7867,11.0339,73408.0],["2010-11-02",11.1912,11.4564,11.1553,11.4564,32375.0],["2010-11-03",11.4384,11.7351,11.3845,11.7081,27732.0],["2010-11-04",11.8789,12.1351,11.8564,12.1351,49691.0],["2010-11-05",12.1351,12.1351,11.8879,11.9508,36892.0],["2010-11-08",11.9328,12.1216,11.8429,12.1216,9286.0],["2010-11-09",12.171,12.3149,12.0272,12.0677,18070.0],["2010-11-10",12.1081,12.3598,12.0002,12.3598,17568.0],["2010-11-11",12.216,12.3104,12.18,12.2609,9160.0],["2010-11-12",12.1216,12.1216,11.9418,12.0632,10290.0],["2010-11-15",12.1935,12.3149,12.1261,12.1576,13427.0],["2010-11-16",12.0767,12.0946,11.9823,12.0362,12297.0],["2010-11-17",12.1081,12.198,11.9373,12.0452,24720.0],["2010-11-18",12.198,12.3823,12.1755,12.3059,18948.0],["2010-11-19",12.3239,12.3688,12.1126,12.3643,14682.0],["2010-11-22",12.3463,12.3463,11.9778,12.1621,9913.0],["2010-11-23",11.9598,12.2205,11.9598,12.0991,13301.0],["2010-11-24",12.207,12.4048,12.1665,12.4003,15560.0],["2010-11-26",12.2879,12.4677,12.2879,12.3823,2133.0],["2010-11-29",12.2969,12.5666,12.225,12.5531,9035.0],["2010-11-30",12.4407,12.5576,12.3553,12.5576,33379.0],["2010-12-01",12.6981,12.6981,12.4306,12.6256,35010.0],["2010-12-02",12.5893,12.6982,12.3399,12.5485,26853.0],["2010-12-03",12.4578,12.4714,12.3263,12.4623,13050.0],["2010-12-06",12.4714,12.4714,12.4079,12.4396,16438.0],["2010-12-07",12.4714,12.4714,12.4306,12.4714,29363.0],["2010-12-08",12.4442,12.4941,12.3762,12.4714,23842.0],["2010-12-09",12.5485,12.5485,12.4669,12.5077,21458.0],["2010-12-10",12.5077,12.5621,12.4805,12.5394,25850.0],["2010-12-13",12.5394,12.6211,12.5122,12.6211,23465.0],["2010-12-14",12.6936,12.6936,12.5848,12.6165,19952.0],["2010-12-15",12.6619,12.6891,12.5893,12.6074,24720.0],["2010-12-16",12.6981,12.7616,12.5485,12.6664,40782.0],["2010-12-17",12.6982,12.8387,12.5213,12.5485,64122.0],["2010-12-20",12.7752,12.7752,12.4079,12.5893,15685.0],["2010-12-21",12.6891,12.7707,12.5304,12.7344,22211.0],["2010-12-22",12.748,12.9294,12.6528,12.8569,24971.0],["2010-12-23",12.8569,12.8569,12.7208,12.748,9788.0],["2010-12-27",12.7208,12.7526,12.3988,12.7299,15309.0],["2010-12-28",12.6165,12.7299,12.6165,12.6936,7780.0],["2010-12-29",12.4714,12.5893,12.4714,12.5485,10164.0],["2010-12-30",12.612,12.6573,12.5576,12.5666,8407.0],["2010-12-31",12.5213,12.6619,12.4759,12.4759,11795.0],["2011-01-03",12.5621,12.739,12.5621,12.6573,25599.0],["2011-01-04",12.7072,12.7072,12.2764,12.2855,20579.0],["2011-01-05",12.2991,12.4714,12.2991,12.4714,20454.0],["2011-01-06",12.4487,12.4487,12.1449,12.1902,22963.0],["2011-01-07",12.2038,12.4124,12.0768,12.1131,49942.0],["2011-01-10",12.0723,12.2084,11.8274,12.1494,24218.0],["2011-01-11",12.1902,12.2628,12.0406,12.0406,14933.0],["2011-01-12",12.1721,12.2809,12.1222,12.1585,13803.0],["2011-01-13",12.0769,12.1585,11.9045,11.9045,10039.0],["2011-01-14",11.968,12.2492,11.8864,12.2038,32877.0],["2011-01-18",12.036,12.1313,11.714,11.7458,27606.0],["2011-01-19",11.7458,11.7458,11.3376,11.4102,27983.0],["2011-01-20",11.3422,11.7866,11.3422,11.3785,31120.0],["2011-01-21",11.4873,11.5417,11.2696,11.2696,43919.0],["2011-01-24",11.2696,11.4964,11.2696,11.3694,40531.0],["2011-01-25",11.3104,11.6233,11.3014,11.4465,56719.0],["2011-01-26",11.4465,11.6642,11.3467,11.5508,36139.0],["2011-01-27",11.5735,11.6596,11.3376,11.3467,21458.0],["2011-01-28",11.324,11.324,10.8342,10.8342,102144.0],["2011-01-31",10.9431,11.1109,10.2447,10.2855,289114.0],["2011-02-01",10.4216,10.7481,10.3354,10.7209,111806.0],["2011-02-02",10.6438,10.7934,10.5984,10.7526,18697.0],["2011-02-03",10.7662,10.8433,10.612,10.7934,20830.0],["2011-02-04",10.7617,10.8524,10.5894,10.7617,46052.0],["2011-02-07",10.8116,10.9567,10.798,10.8479,16438.0],["2011-02-08",10.8342,10.8388,10.6347,10.7345,58726.0],["2011-02-09",10.7027,10.7118,10.612,10.6392,10415.0],["2011-02-10",10.5984,10.7481,10.5984,10.6755,38774.0],["2011-02-11",10.5894,10.8479,10.5894,10.8433,37896.0],["2011-02-14",10.8524,10.8841,10.7254,10.7435,19826.0],["2011-02-15",10.6755,10.866,10.6755,10.8342,29112.0],["2011-02-16",10.866,10.9884,10.7798,10.9748,32751.0],["2011-02-17",10.9658,11.0474,10.8705,11.0202,19199.0],["2011-02-18",11.0746,11.0882,10.9522,11.0882,20454.0],["2011-02-22",11.0293,11.1472,10.8705,10.8932,55087.0],["2011-02-23",10.9612,11.0474,10.807,10.9385,35888.0],["2011-02-24",10.9794,11.0837,10.9522,11.061,32626.0],["2011-02-25",11.0655,11.3603,10.9975,11.315,58852.0],["2011-02-28",11.4419,11.6369,11.2469,11.3558,81941.0],["2011-03-01",11.452,11.484,11.0626,11.113,64122.0],["2011-03-02",11.4474,11.4474,10.9023,11.0397,61236.0],["2011-03-03",11.1267,11.3833,11.1267,11.2825,17944.0],["2011-03-04",11.31,11.31,10.9573,11.0764,25348.0],["2011-03-07",11.1817,11.3054,10.884,10.9664,22211.0],["2011-03-08",11.0214,11.2,11.0214,11.1405,18195.0],["2011-03-09",11.1176,11.3375,11.0901,11.3054,39527.0],["2011-03-10",11.1817,11.1817,10.9023,10.9023,27732.0],["2011-03-11",10.9069,11.0672,10.8702,10.9343,31873.0],["2011-03-14",10.8473,10.9664,10.7603,10.8336,28736.0],["2011-03-15",10.6137,11.0076,10.6137,10.8794,53080.0],["2011-03-16",10.9664,10.9847,10.719,10.8015,63620.0],["2011-03-17",10.9343,11.0076,10.8473,10.9023,14933.0],["2011-03-18",10.9802,11.0489,10.8748,11.0443,44672.0],["2011-03-21",11.1542,11.2092,11.0351,11.2092,17693.0],["2011-03-22",11.2046,11.2733,11.1542,11.2046,21583.0],["2011-03-23",11.1771,11.3604,11.0397,11.2825,84827.0],["2011-03-24",11.3833,11.3833,11.1496,11.2871,14933.0],["2011-03-25",11.31,11.4657,11.1313,11.1451,20830.0],["2011-03-28",11.1725,11.3329,11.1084,11.1496,40280.0],["2011-03-29",11.2,11.3283,11.2,11.3283,6525.0],["2011-03-30",11.3512,11.3558,11.3054,11.3558,7153.0],["2011-03-31",11.3466,11.3558,11.2275,11.3329,15811.0],["2011-04-01",11.3604,11.4932,11.2779,11.4749,40029.0],["2011-04-04",11.5161,11.5161,11.3466,11.3878,22085.0],["2011-04-05",11.4153,11.4978,11.31,11.3695,24344.0],["2011-04-06",11.4016,11.5573,11.3191,11.5024,15309.0],["2011-04-07",11.5115,11.5115,11.2825,11.2962,28234.0],["2011-04-08",11.3878,11.3878,11.0489,11.0489,19450.0],["2011-04-11",11.0489,11.2275,10.9023,10.9572,65628.0],["2011-04-12",10.9206,11.0763,10.9206,10.9206,9411.0],["2011-04-13",11.0397,11.0489,10.7694,10.8565,32626.0],["2011-04-14",10.8336,11.0168,10.7878,10.8794,42288.0],["2011-04-15",10.8565,10.9069,10.7649,10.8519,120715.0],["2011-04-18",10.7557,10.8565,10.7557,10.7649,13678.0],["2011-04-19",10.8381,11.1084,10.687,10.7557,77674.0],["2011-04-20",10.9802,11.0809,10.8748,11.058,20328.0],["2011-04-21",11.1588,11.1588,10.9435,10.9756,17568.0],["2011-04-25",10.9206,11.0534,10.8794,10.9481,14305.0],["2011-04-26",10.9572,11.3833,10.9572,11.1634,46429.0],["2011-04-27",11.1359,11.1954,11.0168,11.0718,27606.0],["2011-04-28",11.0855,11.2596,10.9985,11.2321,31371.0],["2011-04-29",11.2229,11.4428,11.1909,11.3833,13803.0],["2011-05-02",11.4016,11.4016,11.0122,11.0122,15058.0],["2011-05-03",11.0122,11.1313,10.8381,11.026,31371.0],["2011-05-04",11.0718,11.1267,10.9114,10.9114,16940.0],["2011-05-05",10.8656,11.0076,10.6961,10.7557,25097.0],["2011-05-06",10.8473,10.9572,10.7282,10.7786,21332.0],["2011-05-09",10.742,10.9114,10.7053,10.9069,10164.0],["2011-05-10",10.9572,11.1084,10.774,11.1084,16940.0],["2011-05-11",11.0534,11.1084,10.9389,10.9618,16187.0],["2011-05-12",10.9343,11.1955,10.8977,11.1817,35637.0],["2011-05-13",11.1771,11.1771,10.971,10.9802,16313.0],["2011-05-16",10.8931,11.0076,10.829,10.8336,25097.0],["2011-05-17",10.7923,11.0168,10.7923,10.8977,17191.0],["2011-05-18",10.9298,11.1176,10.9298,11.1176,11544.0],["2011-05-19",11.1909,11.1909,10.9664,10.9802,26101.0],["2011-05-20",10.9389,10.9481,10.7649,10.8015,51197.0],["2011-05-23",10.7649,10.884,10.6549,10.7923,37645.0],["2011-05-24",10.861,10.861,10.6961,10.7603,22838.0],["2011-05-25",10.7007,10.9572,10.7007,10.861,18948.0],["2011-05-26",10.8107,11.0305,10.7878,11.0305,12423.0],["2011-05-27",11.0855,11.0901,10.9756,11.0076,5898.0],["2011-05-31",11.1038,11.255,11.0305,11.2413,59856.0],["2011-06-01",11.2089,11.269,10.8849,10.8849,37645.0],["2011-06-02",10.8942,11.1718,10.8942,11.1394,16689.0],["2011-06-03",10.9913,11.1672,10.8942,10.8988,31371.0],["2011-06-06",10.9312,11.0932,10.8803,10.8803,28610.0],["2011-06-07",10.9543,11.0839,10.8988,10.9636,20705.0],["2011-06-08",10.908,11.0515,10.8803,10.9821,24218.0],["2011-06-09",11.0006,11.0932,10.8756,10.8803,19199.0],["2011-06-10",10.8756,11.0191,10.7229,10.7692,15434.0],["2011-06-13",10.8294,10.9913,10.6581,10.6581,27481.0],["2011-06-14",10.7692,11.1256,10.7229,11.0839,31245.0],["2011-06-15",11.0237,11.0237,10.7322,10.797,26226.0],["2011-06-16",10.871,11.1996,10.8525,11.1024,22587.0],["2011-06-17",11.195,11.306,11.0932,11.1394,49315.0],["2011-06-20",11.1024,11.3107,11.0099,11.2227,12674.0],["2011-06-21",11.3107,11.3153,11.033,11.2783,28736.0],["2011-06-22",11.2227,11.3477,11.1024,11.1024,16815.0],["2011-06-23",11.0932,11.2227,10.9127,11.2227,19324.0],["2011-06-24",11.1765,11.2181,11.0839,11.1996,64624.0],["2011-06-27",11.1626,11.2783,11.1626,11.2737,19199.0],["2011-06-28",11.2968,11.3616,11.1256,11.2829,19575.0],["2011-06-29",11.3338,11.3384,11.1811,11.2227,15685.0],["2011-06-30",11.2829,11.3523,11.1672,11.3246,9662.0],["2011-07-01",11.3246,11.5374,11.2551,11.4125,27732.0],["2011-07-05",11.4171,11.4171,11.2413,11.3616,11795.0],["2011-07-06",11.3107,11.5004,11.2227,11.4819,15309.0],["2011-07-07",11.5328,11.593,11.5143,11.5837,24971.0],["2011-07-08",11.4495,11.4634,11.158,11.4032,10917.0],["2011-07-11",11.2875,11.4079,11.2274,11.2598,19199.0],["2011-07-12",11.2875,11.4958,11.2459,11.2875,26226.0],["2011-07-13",11.4079,11.4079,10.834,11.2227,89595.0],["2011-07-14",11.2737,11.2737,11.0006,11.0237,17191.0],["2011-07-15",11.0469,11.2783,11.0469,11.2274,26853.0],["2011-07-18",11.1718,11.2644,11.0608,11.0885,8407.0],["2011-07-19",11.1487,11.505,11.0978,11.4773,25850.0],["2011-07-20",11.5097,11.5097,11.3477,11.3616,15184.0],["2011-07-21",11.431,11.5328,11.2551,11.5189,52076.0],["2011-07-22",11.5189,11.5189,11.3384,11.4819,12046.0],["2011-07-25",11.3292,11.3986,11.1765,11.2135,13176.0],["2011-07-26",11.1996,11.2829,11.0099,11.0423,58224.0],["2011-07-27",11.0284,11.0608,10.8525,10.8756,31747.0],["2011-07-28",10.9312,11.0561,10.9173,11.0515,16564.0],["2011-07-29",10.9358,11.431,10.9266,11.1533,58475.0],["2011-08-01",11.2413,11.2505,11.1209,11.1718,24344.0],["2011-08-02",11.1626,11.3384,11.0237,11.1302,25097.0],["2011-08-03",11.1857,11.3847,11.033,11.3523,35135.0],["2011-08-04",11.2135,11.3662,10.9913,11.0191,27355.0],["2011-08-05",11.0423,11.1811,10.9728,11.0006,21709.0],["2011-08-08",10.871,11.1533,10.6489,10.6489,79055.0],["2011-08-09",10.9127,11.3384,10.4915,11.2737,57722.0],["2011-08-10",10.9775,11.0747,10.5286,10.5286,87086.0],["2011-08-11",10.6072,11.2089,10.6072,11.0469,49190.0],["2011-08-12",11.1117,11.1533,10.6674,10.6859,31747.0],["2011-08-15",10.8757,11.0839,10.8201,11.0237,16689.0],["2011-08-16",11.0561,11.0561,10.6859,10.7877,31747.0],["2011-08-17",10.8942,11.0746,10.8525,10.8803,17317.0],["2011-08-18",10.7414,10.8618,10.5656,10.5748,47307.0],["2011-08-19",10.5285,10.7877,10.5285,10.5332,49691.0],["2011-08-22",10.8942,10.8942,10.5748,10.6165,14180.0],["2011-08-23",10.6211,10.9867,10.5332,10.9867,71651.0],["2011-08-24",10.8988,11.1256,10.76,11.0978,26352.0],["2011-08-25",11.1348,11.195,10.7414,10.8155,34132.0],["2011-08-26",10.7738,11.0654,10.709,10.8618,30618.0],["2011-08-29",10.9451,11.3246,10.9404,11.3199,32751.0],["2011-08-30",11.2551,11.3292,11.0654,11.2829,16940.0],["2011-08-31",11.3343,11.3577,11.0444,11.0865,38398.0],["2011-09-01",10.993,11.2455,10.7358,10.7592,33881.0],["2011-09-02",10.6517,10.9556,10.5254,10.5348,54334.0],["2011-09-06",10.4272,10.8621,10.4038,10.8106,43166.0],["2011-09-07",10.9556,11.2455,10.7405,11.2174,47935.0],["2011-09-08",11.1426,11.1426,10.7826,10.8527,31747.0],["2011-09-09",10.8527,10.9182,10.661,10.7499,47809.0],["2011-09-12",10.5815,11.1099,10.5815,11.0678,48688.0],["2011-09-13",11.1333,11.1847,11.0024,11.152,35888.0],["2011-09-14",11.2221,11.339,11.0772,11.2876,47935.0],["2011-09-15",11.3998,11.3998,11.1707,11.2642,17191.0],["2011-09-16",11.3764,11.3858,11.1426,11.3811,54209.0],["2011-09-19",11.2843,11.4576,11.1639,11.2457,25584.0],["2011-09-20",11.318,11.4432,11.0772,11.0772,29239.0],["2011-09-21",11.1494,11.1687,10.9568,10.9568,40813.0],["2011-09-22",10.8267,11.029,10.716,10.7352,50315.0],["2011-09-23",10.7834,11.0049,10.7304,10.8508,20224.0],["2011-09-26",10.8749,11.1301,10.8364,11.0675,30944.0],["2011-09-27",11.2265,11.2939,10.8604,11.0049,43858.0],["2011-09-28",11.0146,11.1013,10.6485,10.6485,25584.0],["2011-09-29",10.9231,11.0435,10.6726,11.0146,27899.0],["2011-09-30",10.8219,10.9568,10.6967,10.716,53605.0],["2011-10-03",10.663,10.9808,10.3981,10.4077,53361.0],["2011-10-04",10.3933,11.1783,10.3547,11.0868,81382.0],["2011-10-05",11.0435,11.0772,10.7786,10.9664,25706.0],["2011-10-06",10.8845,11.0242,10.793,11.0146,29970.0],["2011-10-07",10.9953,11.0723,10.5667,10.6437,32406.0],["2011-10-10",10.8171,10.9327,10.6437,10.9182,31675.0],["2011-10-11",10.8267,11.1253,10.8267,11.0627,38742.0],["2011-10-12",10.9808,11.1735,10.9808,11.159,23635.0],["2011-10-13",11.0772,11.0772,10.8364,11.0049,13767.0],["2011-10-14",11.0724,11.1157,10.846,11.1109,26802.0],["2011-10-17",11.0579,11.0579,10.8123,10.8315,43980.0],["2011-10-18",11.0146,11.4143,10.9038,11.3469,51899.0],["2011-10-19",11.2987,11.3517,11.1109,11.1205,38742.0],["2011-10-20",11.1831,11.3324,10.8364,11.2602,36549.0],["2011-10-21",11.3902,11.3902,10.9375,11.318,42640.0],["2011-10-24",11.3132,11.4721,10.9953,11.3565,39594.0],["2011-10-25",11.2891,11.2891,10.9327,10.9808,33868.0],["2011-10-26",11.1157,11.2457,10.8797,11.1109,37767.0],["2011-10-27",11.318,11.554,11.2024,11.5251,75168.0],["2011-10-28",11.4432,11.5588,11.3372,11.3517,22051.0],["2011-10-31",11.2024,11.4384,11.1157,11.2409,61402.0],["2011-11-01",11.0772,11.2506,10.8412,10.9327,64813.0],["2011-11-02",11.0868,11.318,11.0435,11.2794,20711.0],["2011-11-03",11.318,11.5443,11.1012,11.5395,39229.0],["2011-11-04",11.4384,11.4384,11.2506,11.2698,15716.0],["2011-11-07",11.2746,11.5588,11.0772,11.4095,39838.0],["2011-11-08",11.2602,11.5491,11.2457,11.5106,29117.0],["2011-11-09",11.3035,11.3613,11.0627,11.0772,45686.0],["2011-11-10",11.265,11.3517,11.1831,11.2843,29483.0],["2011-11-11",11.2843,11.4625,11.2843,11.4336,21807.0],["2011-11-14",11.3517,11.3517,11.0531,11.1542,20102.0],["2011-11-15",11.1109,11.4143,11.1109,11.3806,32406.0],["2011-11-16",11.2891,11.5251,11.0916,11.0916,36670.0],["2011-11-17",11.135,11.2409,11.1012,11.1109,28142.0],["2011-11-18",11.1205,11.265,11.1109,11.2602,21076.0],["2011-11-21",11.0916,11.1831,11.029,11.0627,52874.0],["2011-11-22",11.0772,11.2024,10.8508,10.9086,61036.0],["2011-11-23",10.8845,10.9231,10.5378,10.5426,34478.0],["2011-11-25",10.5378,10.7015,10.3933,10.3933,14254.0],["2011-11-28",10.7015,10.8893,10.663,10.8893,41787.0],["2011-11-29",11.0146,11.0146,10.7641,10.793,12427.0],["2011-11-30",11.2021,11.5236,10.8466,11.5236,78823.0],["2011-12-01",11.4408,11.4457,11.1437,11.1486,29117.0],["2011-12-02",11.3142,11.431,11.095,11.1388,19005.0],["2011-12-05",11.1583,11.4311,11.1193,11.3629,33990.0],["2011-12-06",11.3385,11.4603,11.2119,11.2995,14741.0],["2011-12-07",11.2557,11.4651,11.1875,11.4359,19249.0],["2011-12-08",11.2801,11.2947,10.9586,10.9635,27046.0],["2011-12-09",11.0219,11.4457,10.983,11.3872,29483.0],["2011-12-12",11.2557,11.3434,10.9976,11.246,29726.0],["2011-12-13",11.3093,11.3482,10.983,11.0073,26315.0],["2011-12-14",10.9586,11.3385,10.9391,11.2752,55798.0],["2011-12-15",11.4359,11.4457,11.1145,11.4018,72001.0],["2011-12-16",11.4457,11.4457,11.246,11.2703,65300.0],["2011-12-19",11.3483,11.4213,10.9684,11.0024,33381.0],["2011-12-20",11.1778,11.431,11.1778,11.4262,37767.0],["2011-12-21",11.397,11.4457,11.207,11.4262,12427.0],["2011-12-22",11.4311,11.4749,11.3726,11.4213,19736.0],["2011-12-23",11.4505,11.47,11.3044,11.4164,33747.0],["2011-12-27",11.4164,11.509,11.3531,11.4116,36670.0],["2011-12-28",11.4213,11.4457,11.2898,11.3044,17056.0],["2011-12-29",11.3629,11.5577,11.3531,11.5577,15960.0],["2011-12-30",11.5577,11.5577,11.3823,11.4164,15716.0],["2012-01-03",11.5869,11.7622,11.4457,11.5918,31675.0],["2012-01-04",11.5431,11.6697,11.5041,11.6307,10599.0],["2012-01-05",11.5869,11.6892,11.4992,11.6843,13767.0],["2012-01-06",11.6892,11.6892,11.5236,11.6113,21929.0],["2012-01-09",11.5869,11.6259,11.4457,11.4798,20345.0],["2012-01-10",11.6015,11.621,11.5674,11.6161,12914.0],["2012-01-11",11.5674,11.582,11.4554,11.5333,12792.0],["2012-01-12",11.5431,11.5577,11.4457,11.5577,10477.0],["2012-01-13",11.4018,11.5626,11.4018,11.4846,13888.0],["2012-01-17",11.4505,11.5918,11.4505,11.4651,19736.0],["2012-01-18",11.4554,11.6892,11.4359,11.6551,25706.0],["2012-01-19",11.8061,11.8061,11.5285,11.5528,25706.0],["2012-01-20",11.6015,11.9035,11.4895,11.8109,40203.0],["2012-01-23",11.8499,11.9327,11.7915,11.9084,38376.0],["2012-01-24",11.9084,12.1519,11.8109,12.1227,58843.0],["2012-01-25",12.1227,12.4198,12.0593,12.3808,38132.0],["2012-01-26",12.4198,12.4198,11.7622,12.3175,19614.0],["2012-01-27",12.2688,12.9555,12.2688,12.8289,126336.0],["2012-01-30",12.7071,13.2039,12.7022,13.1552,253160.0],["2012-01-31",13.126,13.1942,12.3808,12.785,496574.0],["2012-02-01",12.8386,13.1455,12.7802,13.0821,78458.0],["2012-02-02",13.0432,13.1455,12.7461,13.0383,59209.0],["2012-02-03",13.1698,13.2234,13.0042,13.1649,53970.0],["2012-02-06",13.1406,13.1844,12.6584,12.7607,38132.0],["2012-02-07",12.7266,12.8678,12.4246,12.751,44833.0],["2012-02-08",12.7169,13.1357,12.7169,12.8435,61158.0],["2012-02-09",12.8386,12.8727,12.5074,12.5464,36183.0],["2012-02-10",12.4198,12.7023,12.3954,12.4246,26193.0],["2012-02-13",12.5854,12.6779,12.4539,12.5902,21198.0],["2012-02-14",12.522,12.6194,12.3077,12.4879,34843.0],["2012-02-15",12.5026,12.6876,12.1129,12.147,44224.0],["2012-02-16",12.1908,12.5805,12.1908,12.5561,24488.0],["2012-02-17",12.5367,12.785,12.4344,12.7656,40569.0],["2012-02-21",12.7899,12.8484,12.2834,12.337,24122.0],["2012-02-22",12.5513,12.5902,12.0399,12.0691,55554.0],["2012-02-23",12.108,12.4198,12.0788,12.4003,19371.0],["2012-02-24",12.4295,12.5902,12.2785,12.2785,10721.0],["2012-02-27",12.1811,12.3954,12.1762,12.2785,12061.0],["2012-02-28",12.2493,12.2931,12.0934,12.1762,40447.0],["2012-02-29",12.2303,12.2599,11.8171,11.8368,56772.0],["2012-03-01",11.8515,11.9794,11.6892,11.7039,71148.0],["2012-03-02",11.763,11.886,11.4432,11.6105,70661.0],["2012-03-05",11.576,11.822,11.576,11.7384,33381.0],["2012-03-06",11.6006,11.7089,11.5219,11.6203,44102.0],["2012-03-07",11.64,11.7679,11.6056,11.7384,32406.0],["2012-03-08",11.763,11.8122,11.4875,11.7876,23269.0],["2012-03-09",11.7827,12.2058,11.7827,11.9844,22051.0],["2012-03-12",12.0237,12.0582,11.7679,11.9253,16812.0],["2012-03-13",12.0532,12.2599,11.9352,12.25,26680.0],["2012-03-14",12.191,12.2746,11.7925,11.8368,51290.0],["2012-03-15",11.9352,12.009,11.7777,11.9302,21686.0],["2012-03-16",11.9794,12.0582,11.8417,11.9844,48975.0],["2012-03-19",11.9991,12.2992,11.822,12.1861,33259.0],["2012-03-20",12.0975,12.2303,12.0385,12.0532,17909.0],["2012-03-21",12.1369,12.1369,11.9155,12.0139,22782.0],["2012-03-22",11.8663,12.004,11.8171,11.8909,16325.0],["2012-03-23",11.9106,12.0582,11.8073,12.0385,23269.0],["2012-03-26",12.1418,12.1959,11.9893,12.1566,20345.0],["2012-03-27",12.1615,12.1812,12.009,12.0434,12061.0],["2012-03-28",12.1467,12.1467,11.886,12.0532,17178.0],["2012-03-29",11.9548,12.1664,11.8319,12.0828,14863.0],["2012-03-30",12.1959,12.1959,11.9155,12.004,17422.0],["2012-04-02",12.0237,12.1467,11.9352,11.9991,21442.0],["2012-04-03",12.004,12.1123,11.8171,11.9007,19493.0],["2012-04-04",11.8122,11.9057,11.7089,11.7777,24853.0],["2012-04-05",11.7925,11.8023,11.6793,11.7089,15107.0],["2012-04-09",11.5859,11.6941,11.5613,11.5957,23513.0],["2012-04-10",11.6351,11.7728,11.3399,11.5022,75290.0],["2012-04-11",11.6203,11.8319,11.5465,11.8073,27168.0],["2012-04-12",11.822,11.9007,11.7335,11.822,24244.0],["2012-04-13",11.7482,11.7581,11.5465,11.6252,30457.0],["2012-04-16",11.6843,11.7679,11.576,11.7089,7432.0],["2012-04-17",11.7679,11.9794,11.7679,11.8909,14376.0],["2012-04-18",11.7827,11.8909,11.6252,11.6351,12183.0],["2012-04-19",11.6547,11.822,11.4629,11.5613,29239.0],["2012-04-20",11.7531,11.8466,11.5957,11.6744,35574.0],["2012-04-23",11.5613,11.6843,11.4727,11.5465,28995.0],["2012-04-24",11.5465,11.7777,11.517,11.7728,38620.0],["2012-04-25",11.8663,11.945,11.8023,11.8811,14741.0],["2012-04-26",11.8417,11.945,11.6892,11.8368,9746.0],["2012-04-27",11.8368,12.0188,11.7531,11.9942,17909.0],["2012-04-30",11.9942,11.9942,11.7285,11.7777,20711.0],["2012-05-01",11.8073,12.004,11.5859,11.5908,25584.0],["2012-05-02",11.5711,11.7187,11.4875,11.6646,39107.0],["2012-05-03",11.5957,11.7285,11.5662,11.6252,28021.0],["2012-05-04",11.6351,11.6351,11.4924,11.5072,27290.0],["2012-05-07",11.4973,11.8319,11.4973,11.6597,17056.0],["2012-05-08",11.5957,11.8565,11.5613,11.7482,29726.0],["2012-05-09",11.6547,11.8663,11.5957,11.7039,28021.0],["2012-05-10",11.7581,11.9057,11.7335,11.7335,13401.0],["2012-05-11",11.6301,11.8712,11.6301,11.7089,31919.0],["2012-05-14",11.6301,11.6793,11.576,11.5859,24731.0],["2012-05-15",11.5465,11.7089,11.5465,11.5711,13401.0],["2012-05-16",11.6498,11.7974,11.5859,11.6154,18883.0],["2012-05-17",11.6351,11.7531,11.576,11.6154,30579.0],["2012-05-18",11.5859,11.6892,11.5613,11.581,37523.0],["2012-05-21",11.64,11.7679,11.5416,11.7285,22538.0],["2012-05-22",11.7384,11.7925,11.5613,11.6006,38985.0],["2012-05-23",11.5613,11.699,11.4629,11.6351,14619.0],["2012-05-24",11.6351,11.8073,11.5416,11.7581,35696.0],["2012-05-25",11.7335,11.8663,11.6498,11.7335,10721.0],["2012-05-29",11.7777,11.8811,11.6203,11.7335,14741.0],["2012-05-30",11.6937,11.8578,11.6887,11.7136,29970.0],["2012-05-31",11.7683,11.9174,11.6887,11.8627,37767.0],["2012-06-01",11.7335,11.8677,11.7335,11.7434,59331.0],["2012-06-04",11.818,11.818,11.5594,11.634,57990.0],["2012-06-05",11.5744,11.9671,11.5744,11.9025,29726.0],["2012-06-06",11.9622,12.176,11.8926,12.1561,70295.0],["2012-06-07",12.1958,12.2555,11.992,12.0517,32650.0],["2012-06-08",12.0119,12.3599,11.987,12.2406,18274.0],["2012-06-11",12.3003,12.3003,11.8379,11.8428,21442.0],["2012-06-12",11.8826,12.0964,11.8428,12.0715,25340.0],["2012-06-13",12.1561,12.1561,11.8578,11.9174,17300.0],["2012-06-14",11.8975,12.0218,11.8528,11.9174,30457.0],["2012-06-15",11.9671,12.1511,11.9025,12.0268,88813.0],["2012-06-18",11.997,12.0815,11.8627,11.8926,48610.0],["2012-06-19",11.9025,12.0964,11.8727,12.0666,43615.0],["2012-06-20",12.0865,12.1262,11.8975,11.9771,14863.0],["2012-06-21",12.0069,12.0119,11.6887,11.7185,44346.0],["2012-06-22",11.9274,12.0019,11.6887,11.992,108428.0],["2012-06-25",11.7782,11.9671,11.6937,11.7683,58843.0],["2012-06-26",11.7434,11.9274,11.7136,11.8329,25219.0],["2012-06-27",11.813,12.0666,11.813,11.9721,22173.0],["2012-06-28",11.9075,11.9075,11.7335,11.8677,16325.0],["2012-06-29",12.0715,12.0715,11.9025,12.0169,46539.0],["2012-07-02",12.0169,12.1809,11.9075,12.1809,29239.0],["2012-07-03",12.1809,12.345,12.1014,12.345,27290.0],["2012-07-05",12.3599,12.3699,12.0666,12.2555,17178.0],["2012-07-06",12.1312,12.3549,12.0318,12.2953,33259.0],["2012-07-09",12.2306,12.3798,12.2207,12.345,17178.0],["2012-07-10",12.3003,12.3997,12.2306,12.35,9259.0],["2012-07-11",12.3301,12.3549,12.0517,12.2008,89422.0],["2012-07-12",12.0566,12.2704,12.0566,12.1511,30457.0],["2012-07-13",12.1859,12.3798,12.1859,12.3002,16447.0],["2012-07-16",12.0865,12.3251,12.0069,12.1014,13888.0],["2012-07-17",12.2108,12.3301,12.0318,12.2008,29483.0],["2012-07-18",12.1909,12.34,12.0815,12.1958,16081.0],["2012-07-19",12.2555,12.2605,11.9373,11.987,39838.0],["2012-07-20",11.9323,12.0666,11.813,11.9124,46904.0],["2012-07-23",11.7981,12.0268,11.7981,11.8379,34843.0],["2012-07-24",11.9224,12.0666,11.8528,11.8727,15350.0],["2012-07-25",11.987,12.0268,11.823,11.8329,18518.0],["2012-07-26",11.9025,11.9622,11.8727,11.8975,6579.0],["2012-07-27",11.8926,12.1063,11.8329,12.0914,20833.0],["2012-07-30",12.0914,12.176,11.9821,12.0765,30701.0],["2012-07-31",12.0715,12.171,12.0417,12.0914,21807.0],["2012-08-01",12.176,12.176,11.8627,11.8627,31432.0],["2012-08-02",11.8677,11.9124,11.808,11.8279,23513.0],["2012-08-03",12.0169,12.2306,12.0119,12.161,37767.0],["2012-08-06",12.2108,12.3649,12.1511,12.2456,20224.0],["2012-08-07",12.2654,12.3052,12.1213,12.161,25584.0],["2012-08-08",12.1063,12.2754,12.1063,12.2108,12061.0],["2012-08-09",12.1809,12.2804,12.1809,12.2505,20589.0],["2012-08-10",12.2555,12.2704,12.2207,12.2207,6944.0],["2012-08-13",12.35,12.3897,12.1561,12.3102,29361.0],["2012-08-14",12.4295,12.4593,12.2207,12.2306,33868.0],["2012-08-15",12.2008,12.3599,11.9472,12.3599,20345.0],["2012-08-16",12.4295,12.4295,12.2356,12.3947,19249.0],["2012-08-17",12.3848,12.6731,12.2555,12.5986,39472.0],["2012-08-20",12.6483,12.6582,12.5886,12.6334,17056.0],["2012-08-21",12.6433,12.7626,12.519,12.5588,26680.0],["2012-08-22",12.5986,12.5986,12.335,12.3699,19614.0],["2012-08-23",12.35,12.524,12.2058,12.2306,115859.0],["2012-08-24",12.1909,12.3052,12.166,12.2754,9137.0],["2012-08-27",12.3052,12.3947,12.2306,12.2754,29848.0],["2012-08-28",12.2605,12.3699,12.2306,12.3699,21929.0],["2012-08-29",12.4295,12.4743,12.1809,12.4494,13401.0],["2012-08-30",12.4695,12.4695,12.2736,12.2736,14985.0],["2012-08-31",12.3389,12.5549,12.2736,12.2736,29604.0],["2012-09-04",12.2787,12.364,12.1531,12.3038,40813.0],["2012-09-05",12.349,12.359,12.2234,12.2736,24488.0],["2012-09-06",12.3138,12.5549,12.2887,12.4092,48731.0],["2012-09-07",12.4695,12.4996,12.2485,12.3188,30944.0],["2012-09-10",12.3239,12.4544,12.3138,12.3942,14985.0],["2012-09-11",12.354,12.4745,12.354,12.4544,18031.0],["2012-09-12",12.4394,12.5298,12.3891,12.4594,10112.0],["2012-09-13",12.4293,12.6704,12.4293,12.6453,34721.0],["2012-09-14",12.6804,12.9164,12.6503,12.7859,38376.0],["2012-09-17",12.8469,12.9955,12.6523,12.7957,31174.0],["2012-09-18",12.8521,12.8674,12.6625,12.8162,17797.0],["2012-09-19",12.8879,12.9135,12.724,12.7547,26396.0],["2012-09-20",12.6779,12.8008,12.6523,12.7445,13258.0],["2012-09-21",12.9801,12.9801,12.6625,12.8982,50762.0],["2012-09-24",12.9033,13.0774,12.7803,13.0313,22694.0],["2012-09-25",13.0621,13.1543,12.8674,12.9033,28307.0],["2012-09-26",12.9187,13.0313,12.8726,12.9238,46104.0],["2012-09-27",13.0006,13.0006,12.8572,12.9238,14930.0],["2012-09-28",12.9084,12.9135,12.7291,12.806,25441.0],["2012-10-01",12.806,12.9187,12.6011,12.6984,50045.0],["2012-10-02",12.7189,12.7855,12.6574,12.7291,16602.0],["2012-10-03",12.7701,12.7906,12.6523,12.6728,12302.0],["2012-10-04",12.6984,12.7701,12.6574,12.7496,25680.0],["2012-10-05",12.8264,12.9801,12.7189,12.8162,36668.0],["2012-10-08",12.7957,12.9699,12.7189,12.8674,40848.0],["2012-10-09",12.8418,12.9443,12.7035,12.724,27113.0],["2012-10-10",12.7035,12.806,12.6881,12.7803,15049.0],["2012-10-11",12.8213,13.0621,12.7035,12.8265,16483.0],["2012-10-12",12.7752,12.7752,12.6369,12.6728,21141.0],["2012-10-15",12.7342,12.8111,12.6472,12.8111,17080.0],["2012-10-16",12.8623,12.9084,12.7599,12.7906,19946.0],["2012-10-17",12.8469,12.8572,12.6881,12.8162,12900.0],["2012-10-18",12.8264,12.8674,12.6267,12.6472,21977.0],["2012-10-19",12.6062,12.6933,12.5089,12.5601,64975.0],["2012-10-22",12.5652,12.6625,12.5242,12.5601,22574.0],["2012-10-23",12.5089,12.5908,12.3654,12.514,52792.0],["2012-10-24",12.5345,12.6881,12.5345,12.5959,22574.0],["2012-10-25",12.6318,12.7957,12.5908,12.7342,35354.0],["2012-10-26",12.7291,12.7547,12.555,12.6164,29621.0],["2012-10-31",12.6318,12.6318,12.4474,12.4986,37982.0],["2012-11-01",12.4986,12.7086,12.473,12.6369,37743.0],["2012-11-02",12.6523,12.6625,12.4525,12.5755,26993.0],["2012-11-05",12.5396,12.6113,12.4474,12.6113,11705.0],["2012-11-06",12.6062,12.7803,12.6062,12.7701,9197.0],["2012-11-07",12.6677,12.6677,12.2784,12.2784,48731.0],["2012-11-08",12.3142,12.4833,12.1605,12.1605,48254.0],["2012-11-09",12.1605,12.2988,12.1605,12.181,11108.0],["2012-11-12",12.1759,12.3142,12.1759,12.1964,7286.0],["2012-11-13",12.1913,12.3245,12.0786,12.1503,23769.0],["2012-11-14",12.1554,12.2681,11.9147,11.9352,18274.0],["2012-11-15",11.9095,12.1554,11.7098,11.9966,25799.0],["2012-11-16",11.9556,12.4781,11.7303,12.2835,48254.0],["2012-11-19",12.3398,12.473,12.2271,12.2886,17199.0],["2012-11-20",12.2476,12.4423,12.2118,12.2374,16005.0],["2012-11-21",12.2681,12.4218,12.2681,12.4115,6689.0],["2012-11-23",12.3962,12.4832,12.3808,12.4832,6808.0],["2012-11-26",12.5959,12.6625,12.3449,12.5242,21021.0],["2012-11-27",12.5703,12.6113,12.3501,12.3552,31413.0],["2012-11-28",12.3552,12.6216,12.3449,12.5396,20424.0],["2012-11-29",12.7104,12.7777,12.5448,12.7259,23291.0],["2012-11-30",12.7414,12.7932,12.462,12.7673,45268.0],["2012-12-03",12.7311,12.7311,12.5137,12.7259,11586.0],["2012-12-04",12.7311,12.7311,12.4568,12.7207,28188.0],["2012-12-05",12.7311,12.7414,12.5551,12.6328,18394.0],["2012-12-06",12.6638,12.6742,12.5603,12.6431,6091.0],["2012-12-07",12.5862,12.669,12.4982,12.6379,24007.0],["2012-12-10",12.6793,12.9019,12.5862,12.8087,50284.0],["2012-12-11",12.9122,12.9484,12.6742,12.9226,36787.0],["2012-12-12",12.8087,12.9019,12.6793,12.7259,21619.0],["2012-12-13",12.7725,12.8294,12.6172,12.6172,17199.0],["2012-12-14",12.6638,12.8294,12.5706,12.6483,26038.0],["2012-12-17",12.6379,12.907,12.6224,12.9019,28666.0],["2012-12-18",12.8191,12.9381,12.7828,12.9277,31054.0],["2012-12-19",12.9277,12.9277,12.8242,12.9174,15408.0],["2012-12-20",12.8863,13.0675,12.8346,13.0675,30218.0],["2012-12-21",13.0778,13.0778,12.8656,12.9329,77397.0],["2012-12-24",12.6845,12.876,12.669,12.6949,15288.0],["2012-12-26",12.7466,12.7828,12.6327,12.6793,26516.0],["2012-12-27",12.6483,12.8398,12.6379,12.7621,13736.0],["2012-12-28",12.7259,12.9019,12.6535,12.7518,6928.0],["2012-12-31",12.7466,12.9122,12.7466,12.9122,17319.0],["2013-01-02",13.0054,13.1451,12.9691,13.114,44909.0],["2013-01-03",13.1606,13.1606,12.876,13.0778,15049.0],["2013-01-04",13.1503,13.2331,13.0054,13.1606,9675.0],["2013-01-07",13.0675,13.0985,12.8812,12.8967,8122.0],["2013-01-08",12.8863,13.0416,12.8087,12.876,54226.0],["2013-01-09",12.8708,13.1296,12.8087,12.876,23769.0],["2013-01-10",12.9019,13.0571,12.8501,13.0519,18155.0],["2013-01-11",13.083,13.083,12.907,12.907,9316.0],["2013-01-14",12.9122,12.9277,12.8398,12.8398,13736.0],["2013-01-15",12.8087,13.0209,12.8087,12.9588,47537.0],["2013-01-16",12.9898,12.995,12.8449,12.8449,11586.0],["2013-01-17",12.8915,12.9691,12.757,12.788,30457.0],["2013-01-18",12.788,12.8346,12.6431,12.6897,34399.0],["2013-01-22",12.6897,12.8863,12.6431,12.7725,30338.0],["2013-01-23",12.7984,12.9381,12.581,12.6483,36071.0],["2013-01-24",12.7,12.7363,12.4671,12.4827,119798.0],["2013-01-25",12.4982,12.6069,12.2136,12.2912,270531.0],["2013-01-28",12.3274,12.462,12.2394,12.462,39176.0],["2013-01-29",12.493,12.6431,12.4723,12.6069,58406.0],["2013-01-30",12.462,12.6793,12.462,12.5655,73694.0],["2013-01-31",12.5655,12.6793,12.4516,12.6276,85638.0],["2013-02-01",12.6328,12.9381,12.5914,12.8605,67245.0],["2013-02-04",12.9381,12.9381,12.6327,12.6638,21858.0],["2013-02-05",12.8191,12.9122,12.6638,12.6742,16960.0],["2013-02-06",12.6793,12.757,12.5034,12.5862,30815.0],["2013-02-07",12.6017,12.6069,12.4257,12.4671,18394.0],["2013-02-08",12.4568,12.5551,12.405,12.4982,34279.0],["2013-02-11",12.5189,12.7311,12.5189,12.7104,19588.0],["2013-02-12",12.7207,12.757,12.581,12.7207,16244.0],["2013-02-13",12.7311,12.8087,12.7,12.7311,16005.0],["2013-02-14",12.8035,12.8087,12.7311,12.7518,10630.0],["2013-02-15",12.6793,12.8087,12.6069,12.7828,76561.0],["2013-02-19",12.8035,12.9381,12.6949,12.9122,59123.0],["2013-02-20",12.9122,12.9381,12.8035,12.8294,40610.0],["2013-02-21",12.8449,12.8863,12.6793,12.8191,13019.0],["2013-02-22",12.9277,12.9381,12.7828,12.9277,41685.0],["2013-02-25",12.9381,12.9381,12.6276,12.7,61273.0],["2013-02-26",12.7414,12.8708,12.7052,12.8346,63542.0],["2013-02-27",12.7405,12.8503,12.6516,12.7143,29382.0],["2013-02-28",12.7353,12.866,12.6307,12.6725,25799.0],["2013-03-01",12.6725,12.8816,12.5523,12.845,20305.0],["2013-03-04",12.798,12.9339,12.7562,12.9182,10630.0],["2013-03-05",12.9391,13.0437,12.8555,12.9601,34996.0],["2013-03-06",13.0332,13.0332,12.8712,12.9182,14572.0],["2013-03-07",12.9391,13.028,12.9391,13.0228,15169.0],["2013-03-08",13.0594,13.0594,12.8555,13.0176,21619.0],["2013-03-11",13.028,13.028,12.9235,12.9496,10630.0],["2013-03-12",12.9653,13.028,12.7614,12.8189,29860.0],["2013-03-13",12.798,12.8764,12.798,12.845,14094.0],["2013-03-14",12.8398,12.9444,12.8294,12.8921,15886.0],["2013-03-15",12.9391,13.0019,12.913,12.9967,75486.0],["2013-03-18",12.8869,13.0019,12.8869,12.9862,9316.0],["2013-03-19",12.9862,12.9914,12.845,12.9235,14213.0],["2013-03-20",12.9862,12.9862,12.8607,12.913,15886.0],["2013-03-21",12.8764,12.9757,12.8137,12.8241,20663.0],["2013-03-22",12.845,12.9078,12.7771,12.8346,33801.0],["2013-03-25",12.8869,12.8869,12.7823,12.8607,20185.0],["2013-03-26",12.8869,12.8869,12.7509,12.8764,30815.0],["2013-03-27",12.8084,12.981,12.7562,12.9653,27949.0],["2013-03-28",12.981,12.9862,12.866,12.8816,21499.0],["2013-04-01",12.8816,12.9601,12.6777,12.7875,72381.0],["2013-04-02",12.866,12.866,12.7196,12.7771,15288.0],["2013-04-03",12.7928,12.9339,12.6777,12.6777,29143.0],["2013-04-04",12.7039,12.7405,12.6777,12.7143,14452.0],["2013-04-05",12.6987,12.7196,12.5837,12.6359,17438.0],["2013-04-08",12.7091,12.7614,12.6359,12.73,22932.0],["2013-04-09",12.8084,12.8607,12.7143,12.7143,11705.0],["2013-04-10",12.7457,12.8607,12.683,12.8555,48731.0],["2013-04-11",12.9025,12.9025,12.7405,12.7875,9914.0],["2013-04-12",12.7614,12.7614,12.6255,12.6725,14811.0],["2013-04-15",12.6464,12.6464,12.2909,12.3379,48493.0],["2013-04-16",12.4582,12.6725,12.3641,12.5366,47776.0],["2013-04-17",12.4843,12.73,12.2491,12.3588,37862.0],["2013-04-18",12.4007,12.5261,12.3327,12.4059,15169.0],["2013-04-19",12.4059,12.6307,12.4007,12.4791,26038.0],["2013-04-22",12.5575,12.5575,12.2386,12.3641,20544.0],["2013-04-23",12.4111,12.5366,12.2857,12.4634,22813.0],["2013-04-24",12.4216,12.6464,12.3275,12.6359,22813.0],["2013-04-25",12.6464,12.6464,12.3902,12.4791,20185.0],["2013-04-26",12.4529,12.5366,12.3745,12.4739,17438.0],["2013-04-29",12.5523,12.5523,12.4425,12.4948,22335.0],["2013-04-30",12.4791,12.7248,12.4686,12.6464,70111.0],["2013-05-01",12.547,12.547,12.2595,12.2647,77994.0],["2013-05-02",12.2856,12.4895,12.2804,12.4791,20185.0],["2013-05-03",12.547,12.6307,12.4843,12.5209,17797.0],["2013-05-06",12.5732,12.6516,12.4948,12.6516,10869.0],["2013-05-07",12.6516,12.8346,12.5523,12.8346,11227.0],["2013-05-08",12.8137,12.8137,12.6516,12.8084,14452.0],["2013-05-09",12.8084,12.8607,12.6202,12.8032,29502.0],["2013-05-10",12.8555,12.9339,12.6987,12.9078,28904.0],["2013-05-13",12.8241,12.9339,12.8189,12.8921,11466.0],["2013-05-14",12.9339,12.981,12.866,12.9339,21380.0],["2013-05-15",12.866,12.9914,12.845,12.9548,15408.0],["2013-05-16",12.9757,13.0071,12.913,12.9967,15049.0],["2013-05-17",13.0071,13.0594,12.8869,12.9862,25441.0],["2013-05-20",12.9966,13.0594,12.8607,12.9653,12302.0],["2013-05-21",12.9705,13.0176,12.8869,12.9862,12302.0],["2013-05-22",12.9601,13.0176,12.7091,12.8137,24366.0],["2013-05-23",12.7614,12.8869,12.7614,12.8869,18872.0],["2013-05-24",12.7823,13.0019,12.7823,13.0019,6569.0],["2013-05-28",13.0698,13.2633,12.9705,13.1692,27710.0],["2013-05-29",13.0855,13.1587,12.9653,13.0489,9077.0],["2013-05-30",13.0965,13.3077,13.0912,13.181,11705.0],["2013-05-31",13.0753,13.0965,12.8799,13.0067,42043.0],["2013-06-03",13.0806,13.445,12.8905,13.4027,53270.0],["2013-06-04",13.3816,13.3816,12.9116,13.1704,31413.0],["2013-06-05",12.938,13.1704,12.938,13.0595,8958.0],["2013-06-06",13.012,13.2443,13.0067,13.1757,11944.0],["2013-06-07",13.2496,13.2496,13.0648,13.1176,13138.0],["2013-06-10",13.1651,13.1809,13.107,13.1387,8241.0],["2013-06-11",13.0542,13.2021,13.0437,13.0542,10511.0],["2013-06-12",13.1017,13.1862,12.9908,13.0912,9316.0],["2013-06-13",13.0753,13.2021,12.9644,13.1757,12422.0],["2013-06-14",13.2021,13.2179,12.9908,13.0331,18155.0],["2013-06-17",13.1017,13.2126,12.9644,13.0225,16244.0],["2013-06-18",13.144,13.1704,13.0648,13.0912,17916.0],["2013-06-19",13.0225,13.1704,13.0225,13.0595,7047.0],["2013-06-20",12.9644,13.0965,12.9644,12.9803,28546.0],["2013-06-21",13.0437,13.1651,12.9961,13.144,51001.0],["2013-06-24",13.1281,13.1493,12.8694,13.0437,45268.0],["2013-06-25",13.144,13.1862,13.0225,13.1651,25680.0],["2013-06-26",13.2285,13.2285,12.9433,12.9592,30099.0],["2013-06-27",13.0648,13.276,12.9539,13.2496,63064.0],["2013-06-28",13.2126,13.3077,13.0067,13.07,120157.0],["2013-07-01",13.1757,13.2496,13.0648,13.1493,28666.0],["2013-07-02",13.181,13.3763,13.0595,13.3394,23530.0],["2013-07-03",13.2443,13.4027,13.1545,13.3763,10511.0],["2013-07-05",13.5136,13.6509,13.3816,13.5981,38340.0],["2013-07-08",13.6087,13.7196,13.4661,13.7038,28666.0],["2013-07-09",13.7302,13.7566,13.5084,13.7249,21977.0],["2013-07-10",13.6985,13.9308,13.4872,13.8358,55540.0],["2013-07-11",13.9678,13.9678,13.6245,13.8252,30815.0],["2013-07-12",13.8147,13.8147,13.6245,13.6615,16722.0],["2013-07-15",13.6826,13.8727,13.5242,13.8516,36071.0],["2013-07-16",13.7777,13.9467,13.6457,13.8939,26755.0],["2013-07-17",13.9836,13.9836,13.6826,13.7407,41446.0],["2013-07-18",13.7407,13.9784,13.6509,13.746,16602.0],["2013-07-19",13.7882,13.915,13.6298,13.8041,61153.0],["2013-07-22",13.7143,13.9467,13.7143,13.9255,54226.0],["2013-07-23",13.9625,14.1473,13.8727,14.1368,31174.0],["2013-07-24",14.179,14.2477,13.9942,14.2213,21499.0],["2013-07-25",14.1421,14.5592,14.1421,14.5012,37146.0],["2013-07-26",14.4008,14.6543,14.2477,14.4431,41446.0],["2013-07-29",14.4219,14.4589,14.0998,14.1051,20424.0],["2013-07-30",14.0681,14.1209,13.9942,14.0312,24007.0],["2013-07-31",14.0998,14.1368,13.8622,13.8622,55301.0],["2013-08-01",14.0312,14.1368,13.7566,13.9572,23291.0],["2013-08-02",13.9414,13.9414,13.7302,13.8252,27829.0],["2013-08-05",13.783,13.8569,13.5348,13.783,22932.0],["2013-08-06",13.7196,13.8622,13.5981,13.8569,24843.0],["2013-08-07",13.7671,13.8622,13.6774,13.8252,11347.0],["2013-08-08",13.8569,14.0206,13.7407,13.9519,20305.0],["2013-08-09",13.9255,13.9942,13.7566,13.8305,30696.0],["2013-08-12",13.8622,14.0576,13.7618,13.9678,64259.0],["2013-08-13",13.9889,14.0312,13.7724,13.9203,33085.0],["2013-08-14",13.9203,13.9678,13.7566,13.8199,13736.0],["2013-08-15",13.7935,13.8727,13.6245,13.6932,36071.0],["2013-08-16",13.6245,13.9414,13.6245,13.6457,57092.0],["2013-08-19",13.6985,13.8516,13.6509,13.6826,31413.0],["2013-08-20",13.709,14.0206,13.7038,13.8569,28068.0],["2013-08-21",13.7566,13.8516,13.6721,13.6721,22932.0],["2013-08-22",13.746,14.0787,13.746,14.0048,20783.0],["2013-08-23",13.9783,14.0734,13.878,13.9255,6450.0],["2013-08-26",14.2002,14.2002,13.7671,13.8041,26396.0],["2013-08-27",13.7302,13.7671,13.4661,13.5559,40729.0],["2013-08-28",13.614,13.6879,13.54,13.6245,21977.0],["2013-08-29",13.6725,14.0458,13.6245,13.7739,33801.0],["2013-08-30",13.7739,13.7739,13.4646,13.5392,21858.0],["2013-09-03",13.5765,13.9818,13.5232,13.7312,50523.0],["2013-09-04",13.7099,13.8912,13.6512,13.7312,50045.0],["2013-09-05",13.7845,13.9978,13.6832,13.8272,39773.0],["2013-09-06",13.8752,13.9445,13.6565,13.6672,34757.0],["2013-09-09",13.7259,13.9605,13.6565,13.9232,48493.0],["2013-09-10",14.0191,14.2058,13.7739,13.9552,46343.0],["2013-09-11",13.9392,14.0885,13.8325,13.8698,34876.0],["2013-09-12",13.9285,14.0031,13.7898,13.8485,27591.0],["2013-09-13",13.9658,14.1471,13.7845,14.0351,61153.0],["2013-09-16",14.1951,14.2484,13.9018,13.9392,37862.0],["2013-09-17",14.0548,14.1853,13.8154,14.0112,22717.0],["2013-09-18",14.0439,14.1472,13.8753,14.082,19907.0],["2013-09-19",14.0765,14.0765,13.7991,13.8426,35129.0],["2013-09-20",13.8372,14.0493,13.6251,14.0167,86770.0],["2013-09-23",13.9569,14.343,13.761,14.0656,37237.0],["2013-09-24",13.9949,14.305,13.9351,14.1581,20258.0],["2013-09-25",13.9025,14.1418,13.9025,13.946,25527.0],["2013-09-26",14.0493,14.0493,13.8753,13.9405,13232.0],["2013-09-27",13.9297,14.0656,13.9025,14.033,14052.0],["2013-09-30",13.9514,13.9514,13.7937,13.81,58900.0],["2013-10-01",13.8698,14.082,13.8481,14.082,14052.0],["2013-10-02",13.9242,14.0983,13.723,13.7284,24708.0],["2013-10-03",13.7339,13.7719,13.6251,13.6523,31148.0],["2013-10-04",13.6142,13.6795,13.5489,13.6523,27167.0],["2013-10-07",13.5979,13.6523,13.5707,13.5761,15691.0],["2013-10-08",13.5707,13.6251,13.5707,13.5761,24005.0],["2013-10-09",13.5707,13.7719,13.5489,13.6088,21195.0],["2013-10-10",13.7447,13.8046,13.6414,13.7774,12295.0],["2013-10-11",13.7774,14.0711,13.7774,14.0656,16042.0],["2013-10-14",14.0276,14.1418,14.0276,14.1255,13115.0],["2013-10-15",14.12,14.1309,13.8698,13.9949,13466.0],["2013-10-16",14.1364,14.2615,13.8318,13.9351,40867.0],["2013-10-17",13.9786,14.0276,13.8426,13.9895,34895.0],["2013-10-18",14.12,14.2234,14.0439,14.2234,25176.0],["2013-10-21",14.169,14.2179,14.0439,14.1037,27401.0],["2013-10-22",14.1853,14.4083,13.8807,14.343,52460.0],["2013-10-23",13.9732,14.5117,13.9732,14.4029,27401.0],["2013-10-24",14.4029,14.4681,14.1962,14.4573,17096.0],["2013-10-25",14.4573,14.4573,14.1418,14.4192,52460.0],["2013-10-28",14.4137,14.5008,14.2723,14.5008,28338.0],["2013-10-29",14.5225,14.5225,14.1853,14.2778,12647.0],["2013-10-30",14.2016,14.4518,14.1146,14.3213,50352.0],["2013-10-31",14.3702,14.5062,14.0385,14.0385,33724.0],["2013-11-01",14.033,14.1146,13.8753,13.9242,69790.0],["2013-11-04",14.0058,14.12,13.897,14.033,31968.0],["2013-11-05",13.9405,14.1907,13.9405,14.0167,11124.0],["2013-11-06",14.12,14.2288,14.0385,14.1146,11476.0],["2013-11-07",14.2016,14.2506,13.9514,14.0058,20726.0],["2013-11-08",14.0385,14.4899,14.0385,14.2941,36183.0],["2013-11-11",14.1092,14.3866,14.0928,14.2397,40047.0],["2013-11-12",14.3322,14.3539,14.1418,14.1744,19321.0],["2013-11-13",13.9786,14.3158,13.9786,14.2397,11007.0],["2013-11-14",14.305,14.305,14.0656,14.256,11593.0],["2013-11-15",14.2343,14.2343,14.0439,14.1744,14052.0],["2013-11-18",14.2016,14.2995,14.12,14.2343,13700.0],["2013-11-19",14.1527,14.3866,14.1146,14.2669,44146.0],["2013-11-20",14.2669,14.4845,14.2288,14.2941,16862.0],["2013-11-21",14.392,14.6041,14.3485,14.5715,38174.0],["2013-11-22",14.6096,14.6803,14.3866,14.6803,26230.0],["2013-11-25",14.7673,14.9305,14.6748,14.7455,14989.0],["2013-11-26",14.8054,15.0773,14.528,14.8108,20375.0],["2013-11-27",14.8652,15.11,14.8598,15.061,16511.0],["2013-11-29",15.1807,15.2296,15.0175,15.2296,11710.0],["2013-12-02",15.268,15.268,14.6808,14.807,20961.0],["2013-12-03",14.7522,15.0705,14.5491,14.6314,16277.0],["2013-12-04",14.5601,14.9113,14.5271,14.6808,29392.0],["2013-12-05",14.5271,14.7028,14.5052,14.615,6440.0],["2013-12-06",14.7028,14.9278,14.6808,14.8894,17213.0],["2013-12-09",14.9223,14.9388,14.6534,14.9113,10070.0],["2013-12-10",14.9388,14.9388,14.7137,14.7247,18267.0],["2013-12-11",14.7522,14.7522,14.357,14.5052,26581.0],["2013-12-12",14.4284,14.8125,14.4119,14.7467,41570.0],["2013-12-13",14.818,14.9333,14.604,14.7028,24825.0],["2013-12-16",14.7082,14.7082,14.1704,14.4009,142742.0],["2013-12-17",14.346,14.3954,13.9948,14.0936,81969.0],["2013-12-18",14.1485,14.3021,14.0442,14.2802,64989.0],["2013-12-19",14.3296,14.7082,14.2033,14.6479,54685.0],["2013-12-20",14.6808,15.0485,14.2472,14.2472,471553.0],["2013-12-23",14.346,14.6753,14.2582,14.5326,46137.0],["2013-12-24",14.4997,14.9278,14.4613,14.6643,20961.0],["2013-12-26",14.7576,14.9333,14.6479,14.84,32905.0],["2013-12-27",14.9058,14.9058,14.5436,14.6479,10539.0],["2013-12-30",14.5875,14.7357,14.3845,14.5326,45317.0],["2013-12-31",14.5271,14.5985,14.4338,14.5765,21663.0],["2014-01-02",14.5875,14.6424,14.4338,14.6424,32202.0],["2014-01-03",14.6479,14.7631,14.5875,14.7302,17916.0],["2014-01-06",14.6808,14.7686,14.4723,14.5162,32319.0],["2014-01-07",14.5162,14.6973,14.4668,14.5546,50001.0],["2014-01-08",14.5107,14.5491,14.3131,14.4174,31616.0],["2014-01-09",14.4613,14.5162,14.2198,14.2363,34895.0],["2014-01-10",14.2253,14.4832,14.1375,14.3076,35129.0],["2014-01-13",14.2198,14.4119,14.0991,14.1539,30680.0],["2014-01-14",14.0497,14.3131,14.0497,14.132,44731.0],["2014-01-15",14.2253,14.2912,14.0332,14.0771,16628.0],["2014-01-16",14.0771,14.0881,13.8576,13.8795,31382.0],["2014-01-17",13.8686,13.8795,13.7917,13.8356,17916.0],["2014-01-21",13.8082,13.9509,13.7204,13.9509,51523.0],["2014-01-22",14.0167,14.2527,13.9728,14.2088,38291.0],["2014-01-23",14.1649,14.3405,14.0606,14.121,33607.0],["2014-01-24",14.0497,14.0936,13.9125,13.9673,38759.0],["2014-01-27",13.9454,14.1375,13.896,13.918,13466.0],["2014-01-28",13.918,13.9234,13.8082,13.8356,31968.0],["2014-01-29",13.8027,13.8247,13.7204,13.7204,43326.0],["2014-01-30",13.907,14.0113,13.8411,13.8686,21195.0],["2014-01-31",13.7039,13.7972,13.671,13.682,24825.0],["2014-02-03",13.682,13.8027,13.5228,13.5667,45434.0],["2014-02-04",13.6161,13.7698,13.5777,13.6381,32553.0],["2014-02-05",13.6106,13.7972,13.5502,13.6106,30914.0],["2014-02-06",13.6051,13.7094,13.5173,13.649,27752.0],["2014-02-07",13.649,13.6929,13.446,13.6161,28806.0],["2014-02-10",13.5557,13.6435,13.446,13.5393,36535.0],["2014-02-11",13.5118,13.7204,13.4954,13.6161,16979.0],["2014-02-12",13.7204,13.7204,13.4624,13.5228,14403.0],["2014-02-13",13.446,13.8631,13.446,13.8027,19790.0],["2014-02-14",13.8301,13.874,13.5887,13.8137,15106.0],["2014-02-18",13.7698,14.132,13.682,14.0112,21546.0],["2014-02-19",13.9728,14.143,13.7094,13.7149,28104.0],["2014-02-20",13.7204,14.0058,13.7204,13.8905,16160.0],["2014-02-21",13.9783,14.1539,13.9234,14.0881,29157.0],["2014-02-24",14.1539,14.2637,14.1485,14.2527,42155.0],["2014-02-25",14.2088,14.3625,14.1869,14.2088,41687.0],["2014-02-26",14.2253,14.4338,14.2198,14.2363,22366.0],["2014-02-27",14.264,14.53,14.264,14.4358,41218.0],["2014-02-28",14.4081,14.5355,14.1864,14.469,41453.0],["2014-03-03",14.4413,14.4635,14.3139,14.4635,27050.0],["2014-03-04",14.5743,14.9123,14.5743,14.7073,71664.0],["2014-03-05",14.6851,14.6851,14.5244,14.5743,15340.0],["2014-03-06",14.6574,14.6574,14.3914,14.5078,19438.0],["2014-03-07",14.5466,14.5521,14.4302,14.5244,12295.0],["2014-03-10",14.4468,14.5189,14.3526,14.4746,27050.0],["2014-03-11",14.4912,14.4912,14.2695,14.336,19790.0],["2014-03-12",14.2972,14.397,14.1919,14.3914,13583.0],["2014-03-13",14.4468,14.5743,14.336,14.5023,22717.0],["2014-03-14",14.5023,14.9567,14.5023,14.8569,56558.0],["2014-03-17",14.8514,15.1395,14.7239,14.9567,50469.0],["2014-03-18",14.9456,15.0287,14.8126,15.0232,18384.0],["2014-03-19",14.8403,15.0176,14.8403,14.9678,17213.0],["2014-03-20",14.9234,15.0065,14.8348,14.9456,19672.0],["2014-03-21",14.9622,15.0287,14.8292,14.9068,107964.0],["2014-03-24",14.9567,15.1008,14.7683,14.9955,21546.0],["2014-03-25",15.0287,15.1395,14.9511,15.1285,19087.0],["2014-03-26",15.2282,15.2282,14.7572,14.7738,28572.0],["2014-03-27",14.7405,14.8348,14.6186,14.6741,19555.0],["2014-03-28",14.6574,14.7406,14.5411,14.6463,11593.0],["2014-03-31",14.6796,15.0675,14.6131,14.6519,60188.0],["2014-04-01",14.7128,14.9567,14.4801,14.9345,27050.0],["2014-04-02",14.9068,14.9345,14.6851,14.8625,21078.0],["2014-04-03",14.9068,14.9345,14.6851,14.8569,27752.0],["2014-04-04",14.9345,14.9345,14.5189,14.6297,29509.0],["2014-04-07",14.6075,14.7849,14.3028,14.4524,22717.0],["2014-04-08",14.5134,14.7018,14.3139,14.4191,26230.0],["2014-04-09",14.5521,14.7295,14.3582,14.6353,26581.0],["2014-04-10",14.6851,14.6851,14.3249,14.3748,30563.0],["2014-04-11",14.2861,14.5854,14.2252,14.3914,36183.0],["2014-04-14",14.5189,14.6851,14.2917,14.4801,32436.0],["2014-04-15",14.6408,14.6574,14.3028,14.5078,25762.0],["2014-04-16",14.6186,14.6463,14.3693,14.397,17799.0],["2014-04-17",14.4358,14.6186,14.3471,14.4856,13466.0],["2014-04-21",14.5189,14.5411,14.3859,14.4912,15691.0],["2014-04-22",14.4856,14.4856,14.3914,14.4746,17565.0],["2014-04-23",14.4136,14.4579,14.3526,14.3526,24473.0],["2014-04-24",14.4358,14.5023,14.2086,14.2473,33607.0],["2014-04-25",14.2418,14.3194,13.9647,14.0035,53982.0],["2014-04-28",14.1033,14.1809,13.8705,14.0756,27284.0],["2014-04-29",14.1753,14.2695,13.8982,13.9093,15457.0],["2014-04-30",13.9093,14.131,13.8594,13.8705,43678.0],["2014-05-01",13.8539,14.0146,13.8207,13.9315,52928.0],["2014-05-02",13.9259,14.0756,13.8262,13.8871,20258.0],["2014-05-05",13.8151,13.937,13.7985,13.8982,29157.0],["2014-05-06",13.8927,13.998,13.7708,13.7819,32085.0],["2014-05-07",13.7708,14.0091,13.7431,13.9093,26113.0],["2014-05-08",13.8594,13.9149,13.7763,13.7763,17330.0],["2014-05-09",13.7763,14.2086,13.7763,14.1531,25996.0],["2014-05-12",14.264,14.4856,14.2418,14.3803,39813.0],["2014-05-13",14.336,14.4081,14.1144,14.1864,35832.0],["2014-05-14",14.1975,14.1975,13.9703,13.9758,35832.0],["2014-05-15",13.9703,14.1809,13.8539,13.8761,29157.0],["2014-05-16",13.865,14.0035,13.7985,14.0035,26230.0],["2014-05-19",14.0534,14.2474,13.937,14.1476,36886.0],["2014-05-20",14.0202,14.0589,13.8816,13.9426,53865.0],["2014-05-21",13.9703,14.2086,13.8927,13.937,33256.0],["2014-05-22",13.9426,14.131,13.9426,14.0312,18970.0],["2014-05-23",14.0479,14.1975,13.9481,14.1975,25879.0],["2014-05-27",14.2474,14.4579,14.2474,14.4413,40399.0],["2014-05-28",14.3748,14.5965,14.2806,14.5355,35129.0],["2014-05-29",14.653,14.6642,14.4908,14.5691,27401.0],["2014-05-30",14.625,14.6362,14.4572,14.4796,17096.0],["2014-06-02",14.4348,14.4348,14.267,14.2726,32670.0],["2014-06-03",14.267,14.3453,14.2446,14.2446,22717.0],["2014-06-04",14.2558,14.3117,14.239,14.3005,22600.0],["2014-06-05",14.3789,14.6082,14.3453,14.5971,29743.0],["2014-06-06",14.5635,14.6306,14.4796,14.6027,32085.0],["2014-06-09",14.5747,14.6866,14.5467,14.6866,20961.0],["2014-06-10",14.681,14.7425,14.5691,14.7313,25762.0],["2014-06-11",14.6306,14.6474,14.4404,14.4963,18150.0],["2014-06-12",14.4516,14.6418,14.4068,14.4516,23185.0],["2014-06-13",14.5467,14.6642,14.3621,14.6082,41336.0],["2014-06-16",14.5579,14.7369,14.267,14.2893,29157.0],["2014-06-17",14.3621,14.474,14.2166,14.2949,37940.0],["2014-06-18",14.267,14.446,14.267,14.418,14754.0],["2014-06-19",14.4292,14.4348,14.2166,14.3956,10188.0],["2014-06-20",14.4516,14.4516,14.3061,14.4012,55036.0],["2014-06-23",14.2837,14.4684,14.2781,14.4068,15340.0],["2014-06-24",14.3845,14.5803,14.3453,14.3509,25879.0],["2014-06-25",14.2781,14.474,14.2781,14.4236,9836.0],["2014-06-26",14.3061,14.4012,14.2726,14.3453,14052.0],["2014-06-27",14.2446,14.4908,14.2446,14.4628,68268.0],["2014-06-30",14.4964,14.5187,14.39,14.5131,18033.0],["2014-07-01",14.5187,14.8097,14.5187,14.709,48596.0],["2014-07-02",14.7146,14.9216,14.6866,14.9216,30914.0],["2014-07-03",14.8936,15.0055,14.6362,14.832,14169.0],["2014-07-07",14.7201,14.7929,14.5355,14.6194,44029.0],["2014-07-08",14.5803,14.625,14.4628,14.5579,15457.0],["2014-07-09",14.625,14.8041,14.5747,14.6082,9836.0],["2014-07-10",14.4348,14.5019,14.4068,14.418,16745.0],["2014-07-11",14.4124,14.4796,14.3173,14.3621,16628.0],["2014-07-14",14.4348,14.4796,14.3397,14.3397,16277.0],["2014-07-15",14.3509,14.3621,14.239,14.2949,19438.0],["2014-07-16",14.3733,14.3733,14.2166,14.2446,20024.0],["2014-07-17",14.2222,14.3677,14.183,14.267,33022.0],["2014-07-18",14.1774,14.3565,14.1774,14.267,25879.0],["2014-07-21",14.1886,14.3789,14.1774,14.2054,61242.0],["2014-07-22",14.239,14.3789,14.1886,14.3733,36300.0],["2014-07-23",14.3789,14.3789,14.2166,14.2558,15223.0],["2014-07-24",14.3285,14.3789,14.211,14.2278,19438.0],["2014-07-25",14.2614,14.2893,14.1886,14.211,27401.0],["2014-07-28",14.1886,14.2949,14.183,14.183,56675.0],["2014-07-29",14.2054,14.3061,14.1886,14.1886,16160.0],["2014-07-30",14.2837,14.3117,14.1998,14.2446,13818.0],["2014-07-31",14.1774,14.3173,14.1774,14.211,29860.0],["2014-08-01",14.267,14.2893,14.1663,14.183,26581.0],["2014-08-04",14.183,14.3061,14.183,14.2446,32553.0],["2014-08-05",14.1886,14.3733,14.1886,14.3117,19438.0],["2014-08-06",14.1718,14.4516,14.1718,14.3733,21429.0],["2014-08-07",14.3677,14.3677,14.2614,14.2781,13232.0],["2014-08-08",14.2614,14.4236,14.1998,14.3341,16628.0],["2014-08-11",14.3285,14.5299,14.2949,14.446,26347.0],["2014-08-12",14.4572,14.5467,14.4068,14.5299,24708.0],["2014-08-13",14.5299,14.6362,14.4796,14.5747,20492.0],["2014-08-14",14.6194,14.7034,14.5803,14.6306,19438.0],["2014-08-15",14.7537,14.7537,14.4572,14.653,31148.0],["2014-08-18",14.8041,14.9383,14.625,14.9104,42975.0],["2014-08-19",14.916,14.9439,14.6978,14.8208,30328.0],["2014-08-20",14.8432,14.8432,14.7145,14.7425,18736.0],["2014-08-21",14.7649,14.8376,14.709,14.7817,14989.0],["2014-08-22",14.8264,14.916,14.7593,14.8488,25996.0],["2014-08-25",14.9439,15.1006,14.9216,14.9943,29743.0],["2014-08-26",14.9999,15.0223,14.8768,14.8824,27869.0],["2014-08-27",14.9775,15.0223,14.86,14.9551,24473.0],["2014-08-28",14.9325,15.1415,14.9325,15.0116,29977.0],["2014-08-29",15.0116,15.1189,14.9721,15.0342,20961.0],["2014-09-02",15.1246,15.1528,15.0342,15.1415,20375.0],["2014-09-03",15.1641,15.1641,14.9664,15.0003,15223.0],["2014-09-04",15.102,15.102,14.9325,14.9551,13700.0],["2014-09-05",14.9382,15.0963,14.9212,15.0285,25176.0],["2014-09-08",15.0794,15.102,14.8874,15.0116,20258.0],["2014-09-09",15.0003,15.0003,14.6897,14.7405,20843.0],["2014-09-10",14.7744,15.006,14.7744,14.989,20726.0],["2014-09-11",14.8874,15.0568,14.7744,15.0003,18736.0],["2014-09-12",15.0003,15.0003,14.7688,14.9043,24122.0],["2014-09-15",14.9721,14.9721,14.7123,14.8874,24708.0],["2014-09-16",14.91,15.1528,14.8817,14.9043,38877.0],["2014-09-17",15.0065,15.116,14.9201,14.9662,24568.0],["2014-09-18",14.9777,15.1217,14.972,14.9835,15613.0],["2014-09-19",15.0123,15.0757,14.9547,14.9835,29045.0],["2014-09-22",14.9316,14.9777,14.707,14.7127,19287.0],["2014-09-23",14.707,14.8452,14.6954,14.7012,22960.0],["2014-09-24",14.7415,14.9028,14.73,14.73,9758.0],["2014-09-25",14.73,14.7531,14.5284,14.6839,38459.0],["2014-09-26",14.6955,14.7819,14.6609,14.7243,9873.0],["2014-09-29",14.6378,14.7415,14.6206,14.6494,14924.0],["2014-09-30",14.6494,14.8222,14.4305,14.442,30882.0],["2014-10-01",14.4708,14.7473,14.4593,14.6263,30652.0],["2014-10-02",14.6551,14.8279,14.5802,14.7473,28471.0],["2014-10-03",14.8625,14.8625,14.7242,14.7991,15957.0],["2014-10-06",14.8625,14.8625,14.7185,14.7934,14006.0],["2014-10-07",14.7358,14.8222,14.5284,14.6321,14121.0],["2014-10-08",14.5745,14.972,14.563,14.9086,32030.0],["2014-10-09",14.6148,14.7415,14.563,14.5975,16646.0],["2014-10-10",14.563,14.7185,14.563,14.5802,34326.0],["2014-10-13",14.6782,14.995,14.6321,14.9489,25601.0],["2014-10-14",14.9547,15.1217,14.8337,14.9028,42477.0],["2014-10-15",14.7473,15.1621,14.7127,15.1045,31571.0],["2014-10-16",14.9489,15.0929,14.6494,14.8049,125593.0],["2014-10-17",15.0123,15.0353,14.6954,14.7358,35129.0],["2014-10-20",14.6897,14.8452,14.6897,14.7819,24912.0],["2014-10-21",14.7934,14.9201,14.7934,14.8567,16072.0],["2014-10-22",14.9489,15.0008,14.7185,14.8279,21583.0],["2014-10-23",14.9201,15.0929,14.8913,15.0065,58779.0],["2014-10-24",15.0584,15.0814,14.9547,15.0526,17220.0],["2014-10-27",14.9374,15.1448,14.9086,15.1102,24453.0],["2014-10-28",15.1217,15.5595,15.1102,15.5595,43854.0],["2014-10-29",15.5019,15.6748,15.2658,15.6344,25945.0],["2014-10-30",15.525,15.8706,15.4616,15.7957,41558.0],["2014-10-31",16.0895,16.0895,15.2715,15.7785,50857.0],["2014-11-03",15.6402,15.7554,15.4674,15.669,25601.0],["2014-11-04",15.5423,15.7324,15.5192,15.6344,16302.0],["2014-11-05",15.7036,15.7727,15.4674,15.6575,27438.0],["2014-11-06",15.5941,15.9109,15.5711,15.9052,19057.0],["2014-11-07",15.7612,15.8073,15.692,15.7669,8725.0],["2014-11-10",15.4616,15.8015,15.3176,15.8015,67848.0],["2014-11-11",15.6863,15.9455,15.5826,15.7554,29045.0],["2014-11-12",15.7612,15.8245,15.5711,15.8073,40410.0],["2014-11-13",15.6517,15.7842,15.5999,15.6575,54301.0],["2014-11-14",15.525,15.6575,15.2542,15.3522,81969.0],["2014-11-17",15.2542,15.3176,15.0353,15.2081,42247.0],["2014-11-18",15.26,15.2658,15.1102,15.1217,31571.0],["2014-11-19",15.0296,15.0929,14.8164,14.9201,32489.0],["2014-11-20",14.7934,14.9489,14.6666,14.9374,84035.0],["2014-11-21",15.0296,15.1736,14.8913,15.0123,48102.0],["2014-11-24",14.9777,15.1448,14.9777,15.1448,14121.0],["2014-11-25",15.1217,15.26,14.9144,15.1102,27667.0],["2014-11-26",15.0296,15.2542,15.0296,15.139,25027.0],["2014-11-28",15.0238,15.1793,14.8971,14.9028,19172.0],["2014-12-01",14.9319,14.9843,14.7749,14.8098,55335.0],["2014-12-02",15.089,15.1122,14.8214,14.9901,19402.0],["2014-12-03",14.9028,15.153,14.8388,15.0134,27093.0],["2014-12-04",15.089,15.089,14.8737,14.9785,31111.0],["2014-12-05",14.9552,15.2286,14.9552,15.1937,35129.0],["2014-12-08",15.0773,15.3624,15.0424,15.1239,37311.0],["2014-12-09",15.0308,15.4496,14.9901,15.4322,23534.0],["2014-12-10",15.3798,15.4031,15.0715,15.0773,29963.0],["2014-12-11",15.1937,15.3507,15.1937,15.2926,19861.0],["2014-12-12",15.1471,15.3856,15.1471,15.2693,45117.0],["2014-12-15",15.2751,15.4554,15.2635,15.2867,51546.0],["2014-12-16",15.3333,15.5427,15.2111,15.3624,57057.0],["2014-12-17",15.3624,15.5427,15.2984,15.5252,28930.0],["2014-12-18",15.5543,15.6765,15.5252,15.6765,20779.0],["2014-12-19",15.6299,15.7056,15.5136,15.5136,47643.0],["2014-12-22",15.6125,15.7928,15.4962,15.6358,23994.0],["2014-12-23",15.659,15.8219,15.4147,15.7405,15613.0],["2014-12-24",15.787,15.787,15.566,15.7463,5740.0],["2014-12-26",15.7812,15.8044,15.7346,15.8044,8610.0],["2014-12-29",15.8161,15.9964,15.8044,15.9673,37655.0],["2014-12-30",15.9208,16.072,15.8859,16.0604,15039.0],["2014-12-31",16.0255,16.0662,15.8103,15.9906,27323.0],["2015-01-02",16.0139,16.0139,15.6358,15.7114,20205.0],["2015-01-05",15.6416,15.8044,15.4496,15.6823,49365.0],["2015-01-06",15.6299,15.6299,15.2809,15.3333,22616.0],["2015-01-07",15.3973,15.3973,15.182,15.3158,22386.0],["2015-01-08",15.3275,15.4962,15.3216,15.4787,11710.0],["2015-01-09",15.502,15.502,15.3333,15.3449,14580.0],["2015-01-12",15.246,15.3798,15.1879,15.2111,19746.0],["2015-01-13",15.2693,15.502,15.2111,15.3566,18942.0],["2015-01-14",15.2518,15.4205,15.1646,15.3624,13087.0],["2015-01-15",15.3275,15.3914,15.1413,15.1471,23075.0],["2015-01-16",15.0715,15.5427,15.0599,15.4613,28012.0],["2015-01-20",15.5078,15.5078,15.2867,15.3449,13087.0],["2015-01-21",15.3914,15.4962,15.246,15.2751,13776.0],["2015-01-22",15.2984,15.7056,15.182,15.659,33867.0],["2015-01-23",15.5834,15.6707,15.2867,15.4671,18483.0],["2015-01-26",15.2984,15.6125,15.2984,15.4903,15383.0],["2015-01-27",15.4613,15.5601,15.1995,15.3333,16646.0],["2015-01-28",15.3565,15.3565,14.961,15.0424,52694.0],["2015-01-29",15.0541,15.2693,15.0541,15.246,19057.0],["2015-01-30",15.1471,15.2402,14.8679,14.8737,32948.0],["2015-02-02",14.9028,15.2344,14.8621,15.2286,27667.0],["2015-02-03",15.2286,15.6183,15.1471,15.6009,37196.0],["2015-02-04",15.6416,15.6416,15.2809,15.3216,24108.0],["2015-02-05",15.3798,15.5601,15.2926,15.4554,22846.0],["2015-02-06",15.4496,15.6997,15.4205,15.4322,16302.0],["2015-02-09",15.438,15.6183,15.3216,15.3973,9184.0],["2015-02-10",15.4845,15.4845,15.2402,15.3216,15613.0],["2015-02-11",15.4089,15.4962,15.2228,15.2518,11710.0],["2015-02-12",15.1471,15.4671,15.1471,15.3973,9988.0],["2015-02-13",15.3973,15.502,15.2693,15.2926,12399.0],["2015-02-17",15.3391,15.3914,15.2751,15.2984,13317.0],["2015-02-18",15.2751,15.2751,15.1355,15.2402,13317.0],["2015-02-19",15.4089,15.4089,15.1646,15.1704,7807.0],["2015-02-20",15.2169,15.3565,15.1181,15.3042,26634.0],["2015-02-23",15.2984,15.4147,15.2693,15.3391,14006.0],["2015-02-24",15.4322,15.4729,15.3507,15.4205,6659.0],["2015-02-25",15.4554,15.6765,15.4147,15.6241,28012.0],["2015-02-26",15.6241,15.8626,15.6241,15.7463,25027.0],["2015-02-27",15.7815,15.8578,15.5995,15.6758,18828.0],["2015-03-02",15.67,15.7463,15.5056,15.6758,14235.0],["2015-03-03",15.576,15.623,15.4116,15.4292,12169.0],["2015-03-04",15.3881,15.4586,15.2766,15.4469,23420.0],["2015-03-05",15.5056,15.5584,15.3177,15.3764,20550.0],["2015-03-06",15.2883,15.6406,15.2883,15.4527,48332.0],["2015-03-09",15.5701,15.6934,15.4527,15.6641,15269.0],["2015-03-10",15.5936,15.6406,15.4292,15.5349,9988.0],["2015-03-11",15.5525,15.6582,15.4116,15.5525,16417.0],["2015-03-12",15.6582,16.1044,15.6406,16.0222,20550.0],["2015-03-13",15.9987,16.0574,15.8402,16.0163,55564.0],["2015-03-16",16.034,16.034,15.7287,15.8989,25027.0],["2015-03-17",15.7991,15.9694,15.7052,15.94,27897.0],["2015-03-18",15.8813,15.9929,15.7815,15.9459,29504.0],["2015-03-19",15.8872,15.8872,15.6582,15.7521,29848.0],["2015-03-20",15.7756,15.987,15.7756,15.9635,38344.0],["2015-03-23",15.8931,16.0574,15.8226,15.9987,15498.0],["2015-03-24",15.9459,16.0222,15.8637,15.94,8495.0],["2015-03-25",15.9224,15.9224,15.7932,15.8578,12169.0],["2015-03-26",15.8461,16.0222,15.8461,15.9753,18024.0],["2015-03-27",15.9635,16.0046,15.805,15.8754,15957.0],["2015-03-30",15.8989,16.0105,15.8285,15.9518,20320.0],["2015-03-31",15.9576,15.9635,15.8226,15.94,10332.0],["2015-04-01",15.8402,16.0105,15.7874,15.9342,24108.0],["2015-04-02",15.8872,16.1162,15.8343,15.987,23420.0],["2015-04-06",15.9165,15.9987,15.5995,15.7111,48791.0],["2015-04-07",15.7874,16.4391,15.5995,15.852,71751.0],["2015-04-08",15.8637,16.1044,15.7052,15.7463,39836.0],["2015-04-09",15.6582,15.7052,15.4292,15.5584,32489.0],["2015-04-10",15.6406,15.6993,15.5936,15.6523,20779.0],["2015-04-13",15.711,15.711,15.5643,15.67,12973.0],["2015-04-14",15.6112,15.6582,15.5584,15.6289,23879.0],["2015-04-15",15.7052,15.8167,14.8421,15.4469,85642.0],["2015-04-16",15.441,15.6523,15.3588,15.5232,29848.0],["2015-04-17",15.4234,15.488,15.2649,15.3412,24223.0],["2015-04-20",15.3412,15.7228,15.3412,15.7228,18942.0],["2015-04-21",15.6993,15.6993,15.4527,15.5291,23075.0],["2015-04-22",15.576,15.6347,15.4351,15.5995,14350.0],["2015-04-23",15.4997,15.5349,15.4234,15.5056,9069.0],["2015-04-24",15.441,15.5467,15.441,15.5349,18713.0],["2015-04-27",15.4821,15.6054,15.4234,15.5467,17105.0],["2015-04-28",15.5995,15.7228,15.5995,15.6406,8840.0],["2015-04-29",15.5878,15.6641,15.5349,15.5408,6773.0],["2015-04-30",15.5349,15.5349,15.2942,15.3001,34555.0],["2015-05-01",15.3647,15.4527,15.2296,15.2883,24338.0],["2015-05-04",15.347,15.4116,15.212,15.2414,12628.0],["2015-05-05",15.1768,15.2883,15.0887,15.2061,30997.0],["2015-05-06",15.2061,15.4116,15.1122,15.3705,29160.0],["2015-05-07",15.3764,15.4997,15.3059,15.441,23305.0],["2015-05-08",15.4879,15.5114,15.2825,15.4116,13776.0],["2015-05-11",15.4527,15.5056,15.3705,15.4527,8840.0],["2015-05-12",15.3529,15.4645,15.1768,15.3764,13776.0],["2015-05-13",15.4058,15.4058,15.2648,15.3059,14924.0],["2015-05-14",15.3412,15.441,15.2942,15.4292,14924.0],["2015-05-15",15.3705,15.4234,15.2179,15.3881,23305.0],["2015-05-18",15.3705,15.5349,15.3588,15.4938,14580.0],["2015-05-19",15.4997,15.5819,15.2942,15.5408,11365.0],["2015-05-20",15.529,15.5819,15.4058,15.5584,21812.0],["2015-05-21",15.4292,15.5467,15.3705,15.4351,12858.0],["2015-05-22",15.394,15.4527,15.2883,15.2883,11939.0],["2015-05-26",15.3236,15.3236,15.1827,15.2414,22616.0],["2015-05-27",15.2355,15.4645,15.1885,15.4234,25027.0],["2015-05-28",15.394,15.529,15.3236,15.4997,8955.0],["2015-05-29",15.5056,15.5408,15.3294,15.4175,27667.0],["2015-06-01",15.5538,15.5538,15.2871,15.3404,21698.0],["2015-06-02",15.3642,15.5835,15.2871,15.4946,21698.0],["2015-06-03",15.4649,15.7672,15.4649,15.6842,23075.0],["2015-06-04",15.5953,15.6665,15.4768,15.542,14695.0],["2015-06-05",15.5894,15.702,15.4412,15.6961,35359.0],["2015-06-08",15.5835,15.7079,15.5835,15.6368,11595.0],["2015-06-09",15.4649,15.702,15.4649,15.6309,21124.0],["2015-06-10",15.7672,15.9688,15.7494,15.8917,32145.0],["2015-06-11",15.9154,15.9332,15.6961,15.9332,16531.0],["2015-06-12",15.8976,15.9569,15.7791,15.9095,15957.0],["2015-06-15",15.8976,15.8976,15.6131,15.7435,57516.0],["2015-06-16",15.7376,15.9213,15.5775,15.868,25716.0],["2015-06-17",15.8739,15.9747,15.7257,15.7435,16876.0],["2015-06-18",15.6605,15.9688,15.619,15.8561,22386.0],["2015-06-19",15.8146,16.0162,15.6013,15.9925,41903.0],["2015-06-22",16.028,16.028,15.9154,15.9332,21238.0],["2015-06-23",15.9984,16.1466,15.951,16.111,13776.0],["2015-06-24",16.1229,16.1466,15.9688,16.028,18368.0],["2015-06-25",16.0043,16.1169,15.9451,16.0458,18713.0],["2015-06-26",16.0695,16.2236,16.0577,16.2236,88512.0],["2015-06-29",16.0932,16.1881,15.9213,15.951,18713.0],["2015-06-30",16.034,16.1525,15.9154,16.0221,25256.0],["2015-07-01",16.1229,16.2177,16.0103,16.1051,20205.0],["2015-07-02",16.0577,16.1347,16.0103,16.0458,21468.0],["2015-07-06",15.9984,16.1407,15.9154,16.0399,21812.0],["2015-07-07",16.0162,16.0636,15.8976,16.0103,11365.0],["2015-07-08",15.9865,16.0577,15.8739,15.9213,18828.0],["2015-07-09",16.034,16.0636,15.8976,16.0043,14235.0],["2015-07-10",16.111,16.1525,16.0102,16.1466,15383.0],["2015-07-13",16.2414,16.4074,16.2118,16.3955,13547.0],["2015-07-14",16.3303,16.4963,16.3007,16.4904,20205.0],["2015-07-15",16.4963,16.5793,16.4548,16.4845,10677.0],["2015-07-16",16.5378,16.5793,16.4311,16.4963,13087.0],["2015-07-17",16.5378,16.5674,16.4844,16.52,12284.0],["2015-07-20",16.354,16.5022,16.3303,16.3718,9069.0],["2015-07-21",16.3659,16.4844,16.3125,16.4252,12169.0],["2015-07-22",16.4311,16.929,16.4192,16.8875,59927.0],["2015-07-23",16.8994,16.8994,16.4785,16.5378,14350.0],["2015-07-24",16.4845,16.5615,16.2533,16.3185,14695.0],["2015-07-27",16.2711,16.4844,16.2533,16.3422,19402.0],["2015-07-28",16.3007,16.4785,16.2177,16.4074,21812.0],["2015-07-29",16.4015,16.5378,16.2177,16.3066,39262.0],["2015-07-30",16.2592,16.437,16.2355,16.3363,18483.0],["2015-07-31",16.3363,16.4192,16.2236,16.3244,21238.0],["2015-08-03",16.2829,16.5615,16.2177,16.4845,31571.0],["2015-08-04",16.4845,16.8164,16.4845,16.5319,21009.0],["2015-08-05",16.5852,16.8045,16.5674,16.5911,33637.0],["2015-08-06",16.6741,16.7808,16.3955,16.4548,31456.0],["2015-08-07",16.3778,16.6149,16.36,16.4726,29045.0],["2015-08-10",16.5971,16.769,16.4607,16.5082,36277.0],["2015-08-11",16.4726,16.5971,16.2829,16.5852,19172.0],["2015-08-12",16.5022,16.5615,16.0636,16.1229,37540.0],["2015-08-13",16.1288,16.2474,15.9391,16.1288,16302.0],["2015-08-14",16.0814,16.3481,15.9569,16.3363,15843.0],["2015-08-17",16.4726,16.5911,16.2177,16.4252,14580.0],["2015-08-18",16.3007,16.4904,16.2059,16.2533,16531.0],["2015-08-19",16.2296,16.3007,16.0162,16.1881,19516.0],["2015-08-20",16.0755,16.2296,15.9569,15.9569,18942.0],["2015-08-21",15.8443,16.1584,15.7613,16.1466,41673.0],["2015-08-24",15.8206,16.1288,15.8206,15.945,71407.0],["2015-08-25",16.2888,16.2888,15.7909,15.8028,29734.0],["2015-08-26",16.0873,16.1525,15.7909,16.1051,31685.0],["2015-08-27",16.1406,16.2177,16.0043,16.0992,20894.0],["2015-08-28",16.0102,16.2948,16.0102,16.1584,19746.0],["2015-08-31",16.111,16.3363,16.111,16.3185,11595.0],["2015-09-01",16.2168,16.3723,15.9177,15.9775,32145.0],["2015-09-02",16.0852,16.2706,16.0314,16.2347,11939.0],["2015-09-03",16.2646,16.3304,16.2347,16.2646,11136.0],["2015-09-04",16.139,16.3663,15.9895,16.1151,11136.0],["2015-09-08",16.3065,16.3185,16.2048,16.3125,16072.0],["2015-09-09",16.4202,16.5936,16.151,16.2347,24108.0],["2015-09-10",16.3185,16.3963,16.151,16.2826,13547.0],["2015-09-11",16.1749,16.3783,16.1749,16.2467,28930.0],["2015-09-14",16.2527,16.4082,16.2108,16.3962,14006.0],["2015-09-15",16.468,16.6295,16.4381,16.5936,11710.0],["2015-09-16",16.6535,16.6535,16.3005,16.474,15269.0],["2015-09-17",16.6326,16.773,16.3581,16.4008,30389.0],["2015-09-18",16.2116,16.4008,16.0591,16.1079,39730.0],["2015-09-21",16.1933,16.3947,16.1567,16.2116,13281.0],["2015-09-22",16.1262,16.3215,16.1201,16.1445,15645.0],["2015-09-23",16.2361,16.3093,16.175,16.2055,9117.0],["2015-09-24",16.1384,16.3764,16.1384,16.3093,16770.0],["2015-09-25",16.3947,16.4252,16.1445,16.175,28475.0],["2015-09-28",16.0591,16.3093,15.9005,16.1323,20034.0],["2015-09-29",16.2116,16.352,16.1323,16.2116,21947.0],["2015-09-30",16.3215,16.4252,16.1445,16.291,20597.0],["2015-10-01",16.2971,16.2971,15.9859,16.0896,16207.0],["2015-10-02",15.992,16.0591,15.754,16.0225,22285.0],["2015-10-05",16.1201,16.3398,16.053,16.3337,14294.0],["2015-10-06",16.2727,16.3398,16.1323,16.1628,14294.0],["2015-10-07",16.2422,16.4984,16.2422,16.4984,16320.0],["2015-10-08",16.4801,16.7425,16.4801,16.712,17558.0],["2015-10-09",16.7486,16.7974,16.5228,16.7547,14744.0],["2015-10-12",16.773,17.0414,16.7669,16.9682,24311.0],["2015-10-13",16.9316,16.9621,16.6326,16.7364,12268.0],["2015-10-14",16.773,16.895,16.474,16.4801,22960.0],["2015-10-15",16.5472,16.773,16.413,16.773,21160.0],["2015-10-16",16.7791,16.9011,16.773,16.8279,7428.0],["2015-10-19",16.7791,16.9926,16.7791,16.8645,18458.0],["2015-10-20",16.8218,17.1391,16.7608,16.8584,20372.0],["2015-10-21",17.0292,17.0292,16.5167,16.5167,9904.0],["2015-10-22",16.5777,16.8645,16.4862,16.8279,12155.0],["2015-10-23",16.8279,17.1391,16.7547,17.133,17108.0],["2015-10-26",16.8462,17.0292,16.8462,16.9072,26675.0],["2015-10-27",16.8889,17.0109,16.5838,16.651,19471.0],["2015-10-28",16.8828,17.2855,16.6876,17.2855,24649.0],["2015-10-29",17.1574,17.5296,16.9743,17.2123,30501.0],["2015-10-30",17.2489,17.2672,16.8279,16.8401,14969.0],["2015-11-02",17.0231,17.0414,16.8218,16.9865,14069.0],["2015-11-03",16.9804,17.2001,16.9011,17.0659,16432.0],["2015-11-04",16.9804,17.1879,16.9804,17.1818,12268.0],["2015-11-05",17.1696,17.4991,17.1696,17.3343,10692.0],["2015-11-06",17.4197,17.5967,17.4197,17.5662,20484.0],["2015-11-09",17.6272,17.6272,17.3221,17.3587,13056.0],["2015-11-10",17.1757,17.4747,17.1757,17.4136,24311.0],["2015-11-11",17.3709,17.6028,17.3282,17.3709,11818.0],["2015-11-12",17.2367,17.3892,16.9499,16.9682,23748.0],["2015-11-13",16.834,17.0598,16.834,16.9499,17333.0],["2015-11-16",16.9926,17.3648,16.9255,17.3099,30051.0],["2015-11-17",17.316,17.4136,17.0109,17.0476,16658.0],["2015-11-18",17.1635,17.2306,17.0659,17.1574,18683.0],["2015-11-19",17.0903,17.2245,17.0842,17.1269,15532.0],["2015-11-20",17.2001,17.4747,17.1635,17.2428,17333.0],["2015-11-23",17.194,17.2611,17.0903,17.1391,20597.0],["2015-11-24",17.1513,17.3038,17.0231,17.2489,23073.0],["2015-11-25",17.3038,17.4136,17.0353,17.1391,65167.0],["2015-11-27",17.194,17.5052,17.072,17.3282,20034.0],["2015-11-30",17.3831,17.4197,17.3221,17.3709,29713.0],["2015-12-01",17.4202,17.771,17.4202,17.5494,43782.0],["2015-12-02",17.6972,17.6972,17.4386,17.611,22735.0],["2015-12-03",17.6233,17.9988,17.5371,17.5987,56501.0],["2015-12-04",17.6048,17.888,17.5925,17.7833,16432.0],["2015-12-07",17.6787,17.6787,17.3155,17.5125,26562.0],["2015-12-08",17.728,17.8511,17.5371,17.5679,34666.0],["2015-12-09",17.3648,17.6418,17.1739,17.2047,17558.0],["2015-12-10",17.2909,17.3586,17.0939,17.2293,32977.0],["2015-12-11",17.0385,17.2232,16.8908,17.057,34553.0],["2015-12-14",17.0631,17.3709,16.9585,17.1185,26449.0],["2015-12-15",17.2786,17.4386,17.1247,17.2909,23973.0],["2015-12-16",17.4017,17.4633,17.0755,17.4202,26675.0],["2015-12-17",17.4694,17.4879,17.1432,17.1863,18683.0],["2015-12-18",17.0878,17.254,16.6692,16.6754,93192.0],["2015-12-21",16.7677,16.9093,16.6261,16.7738,22960.0],["2015-12-22",16.7369,17.0324,16.6384,16.9954,13281.0],["2015-12-23",16.9893,16.9954,16.78,16.897,15532.0],["2015-12-24",16.8662,17.0201,16.8046,16.9524,8892.0],["2015-12-28",16.9524,16.9708,16.6261,16.897,43782.0],["2015-12-29",16.9708,17.1678,16.897,17.0447,18346.0],["2015-12-30",17.0878,17.2109,17.0447,17.057,12718.0],["2015-12-31",17.057,17.057,16.6692,16.7246,26675.0],["2016-01-04",16.5338,16.9524,16.2383,16.8662,104897.0],["2016-01-05",16.8169,16.9524,16.6261,16.7246,27688.0],["2016-01-06",16.5892,16.8354,16.5461,16.7738,35679.0],["2016-01-07",16.583,16.6569,16.3245,16.4168,24311.0],["2016-01-08",16.4907,16.8046,16.2752,16.2937,24874.0],["2016-01-11",16.3922,16.6076,16.3306,16.5153,11255.0],["2016-01-12",16.6323,16.8539,16.2999,16.5092,32752.0],["2016-01-13",16.4968,16.4968,16.029,16.1706,29488.0],["2016-01-14",16.1952,16.4476,16.0721,16.1337,23973.0],["2016-01-15",16.029,16.1706,15.1057,15.7089,139788.0],["2016-01-19",15.7582,16.1214,15.7089,16.066,29826.0],["2016-01-20",15.8197,16.4599,15.7643,16.3737,35566.0],["2016-01-21",16.2999,16.2999,16.2999,16.2999,21610.0],["2016-01-22",16.3799,16.5153,16.1214,16.4968,30726.0],["2016-01-25",16.5153,16.5153,15.8628,15.8751,27800.0],["2016-01-26",16.0044,16.2198,15.9736,16.1398,23298.0],["2016-01-27",16.1214,16.4661,15.9121,15.9121,27688.0],["2016-01-28",16.0044,16.3737,16.0044,16.2383,18683.0],["2016-01-29",16.2691,16.9462,16.066,16.94,50085.0],["2016-02-01",16.7738,16.7738,16.2814,16.5338,25774.0],["2016-02-02",16.3553,16.4907,16.306,16.343,17445.0],["2016-02-03",16.4907,16.4907,16.1706,16.3676,16883.0],["2016-02-04",16.3984,16.4291,16.1768,16.1768,8441.0],["2016-02-05",16.1644,16.3553,16.066,16.066,33765.0],["2016-02-08",16.0167,16.3553,16.0167,16.226,30726.0],["2016-02-09",16.1152,16.3737,16.1152,16.1768,9117.0],["2016-02-10",16.3245,16.4107,16.1583,16.1583,8441.0],["2016-02-11",16.0167,16.2383,15.9121,16.0721,11818.0],["2016-02-12",16.2445,16.4722,16.146,16.3799,10692.0],["2016-02-16",16.5892,16.7985,16.4907,16.7369,14632.0],["2016-02-17",16.7985,16.7985,16.2999,16.4414,42207.0],["2016-02-18",16.3922,16.5953,16.1029,16.1891,18458.0],["2016-02-19",16.2322,16.4538,16.1275,16.2198,28250.0],["2016-02-22",16.3737,16.5522,16.146,16.2752,27913.0],["2016-02-23",16.2014,16.226,15.9121,15.9182,28700.0],["2016-02-24",15.9121,16.0844,15.8505,16.0598,18909.0],["2016-02-25",16.109,16.2691,15.9675,16.2445,11030.0],["2016-02-26",16.306,16.3183,16.0844,16.1214,15982.0],["2016-02-29",16.2383,16.306,16.109,16.109,31514.0],["2016-03-01",16.2831,16.4509,16.2458,16.3949,14519.0],["2016-03-02",16.3949,16.5192,16.2831,16.4509,20147.0],["2016-03-03",16.5503,16.7554,16.3763,16.7305,25549.0],["2016-03-04",16.7305,16.7305,16.3266,16.4011,28025.0],["2016-03-07",16.3204,16.6746,16.3204,16.4322,19922.0],["2016-03-08",16.5254,16.5254,16.2396,16.2768,24198.0],["2016-03-09",16.252,16.4446,16.1712,16.2023,15532.0],["2016-03-10",16.3017,16.3576,16.1588,16.3017,15982.0],["2016-03-11",16.3639,16.5254,16.3576,16.5192,17333.0],["2016-03-14",16.4695,16.4757,16.2644,16.3079,15532.0],["2016-03-15",16.3639,16.4074,16.0407,16.0655,36129.0],["2016-03-16",16.0966,16.2147,16.0655,16.1898,20709.0],["2016-03-17",16.1463,16.4882,16.1028,16.4695,21497.0],["2016-03-18",16.513,16.6684,16.4882,16.6,51773.0],["2016-03-21",16.6435,16.7181,16.3328,16.3639,28250.0],["2016-03-22",16.3949,16.5254,16.252,16.3949,50760.0],["2016-03-23",16.339,16.4322,16.2333,16.3452,39505.0],["2016-03-24",16.2955,16.7305,16.2582,16.5192,29151.0],["2016-03-28",16.5814,16.6808,16.339,16.4571,18909.0],["2016-03-29",16.3639,16.7057,16.3204,16.6497,41419.0],["2016-03-30",16.656,16.687,16.5876,16.6435,21497.0],["2016-03-31",16.687,16.687,16.426,16.513,26337.0],["2016-04-01",16.426,16.6497,16.3452,16.6311,19471.0],["2016-04-04",16.656,16.656,16.4571,16.5503,21610.0],["2016-04-05",16.4882,16.4882,16.2271,16.2396,21947.0],["2016-04-06",16.2271,16.339,16.2023,16.2893,26112.0],["2016-04-07",16.2458,16.2768,16.1153,16.1339,30614.0],["2016-04-08",16.2644,16.3079,16.1028,16.1401,14632.0],["2016-04-11",16.2209,16.3887,16.1712,16.2271,16207.0],["2016-04-12",16.1961,16.4757,16.1961,16.4384,23298.0],["2016-04-13",16.4509,16.7803,16.4509,16.7803,40969.0],["2016-04-14",16.7678,17.0475,16.7367,16.9108,27688.0],["2016-04-15",16.8238,17.0164,16.7678,16.7927,16207.0],["2016-04-18",16.7989,16.9667,16.7865,16.9294,17558.0],["2016-04-19",16.9543,17.0537,16.8424,16.8983,15982.0],["2016-04-20",16.9481,17.091,16.8238,17.0351,7091.0],["2016-04-21",17.091,17.526,17.0413,17.4452,42207.0],["2016-04-22",17.3893,17.582,17.3458,17.5323,37705.0],["2016-04-25",17.352,17.5385,17.3023,17.4142,18346.0],["2016-04-26",17.5012,17.843,17.4515,17.8119,21385.0],["2016-04-27",17.7684,17.9797,17.6131,17.8927,31402.0],["2016-04-28",17.8119,17.9859,17.6752,17.7001,14632.0],["2016-04-29",17.6503,17.7871,17.4452,17.5012,22848.0],["2016-05-02",17.6503,17.7498,17.321,17.7436,23073.0],["2016-05-03",17.5571,17.7746,17.3272,17.4142,16432.0],["2016-05-04",17.4017,17.6752,17.321,17.4825,19359.0],["2016-05-05",17.526,17.526,17.3955,17.4328,21385.0],["2016-05-06",17.3893,17.4763,17.2899,17.3831,9342.0],["2016-05-09",17.4017,17.7436,17.4017,17.669,24649.0],["2016-05-10",17.6503,17.8057,17.526,17.6628,24874.0],["2016-05-11",17.582,17.7311,17.526,17.5385,15982.0],["2016-05-12",17.582,17.6503,17.3396,17.4825,20597.0],["2016-05-13",17.5944,17.5944,17.3831,17.439,21160.0],["2016-05-16",17.5509,17.8554,17.526,17.7063,18121.0],["2016-05-17",17.6876,17.7498,17.0226,17.1842,29151.0],["2016-05-18",17.1221,17.756,17.1221,17.7125,14857.0],["2016-05-19",17.7001,17.7001,17.2712,17.4452,22173.0],["2016-05-20",17.5447,17.7871,17.526,17.6193,17445.0],["2016-05-23",17.5136,17.7684,17.5074,17.6566,24424.0],["2016-05-24",17.7995,18.3402,17.7995,18.1848,31739.0],["2016-05-25",18.2345,18.4148,18.0605,18.1227,25099.0],["2016-05-26",18.0667,18.0667,17.8803,17.9549,17220.0],["2016-05-27",17.9052,18.0854,17.8989,18.0854,13506.0],["2016-05-31",17.9859,18.1165,17.9859,18.0605,15532.0],["2016-06-01",18.0543,18.1796,17.9289,18.1357,19134.0],["2016-06-02",18.1546,18.1796,17.9351,18.1734,11480.0],["2016-06-03",18.0981,18.0981,17.7847,18.0543,14857.0],["2016-06-06",18.0229,18.4178,18.0229,18.399,16770.0],["2016-06-07",18.4053,18.5808,18.374,18.4492,20034.0],["2016-06-08",18.5432,18.7877,18.4993,18.7564,19922.0],["2016-06-09",18.7125,18.8002,18.4555,18.7125,35679.0],["2016-06-10",18.5307,18.8755,18.5307,18.8316,34891.0],["2016-06-13",18.7689,18.9319,18.4617,18.4868,34215.0],["2016-06-14",18.4805,18.7564,18.4805,18.6749,16658.0],["2016-06-15",18.8065,18.8065,18.537,18.6059,18796.0],["2016-06-16",18.5558,18.7062,18.3802,18.6811,20372.0],["2016-06-17",18.7376,18.7877,18.3677,18.4993,55825.0],["2016-06-20",18.6498,18.9256,18.4304,18.5244,25099.0],["2016-06-21",18.5558,18.6247,18.4429,18.5244,7991.0],["2016-06-22",18.631,18.7313,18.3176,18.468,25324.0],["2016-06-23",18.631,19.0385,18.5871,19.0259,20484.0],["2016-06-24",18.4179,18.6749,18.2862,18.3176,55150.0],["2016-06-27",18.2611,18.4993,17.6969,17.8035,36579.0],["2016-06-28",17.9163,18.1483,17.8599,18.0856,26562.0],["2016-06-29",18.2987,18.6122,18.2799,18.5808,20709.0],["2016-06-30",18.5683,19.0573,18.5119,18.9883,28025.0],["2016-07-01",18.9194,19.0698,18.6874,18.7564,12718.0],["2016-07-05",18.5996,18.8065,18.4805,18.5558,17783.0],["2016-07-06",18.4805,18.9005,18.4805,18.7752,16883.0],["2016-07-07",18.9382,18.9632,18.7062,18.794,7991.0],["2016-07-08",18.9444,19.1576,18.794,19.1388,27800.0],["2016-07-11",19.1764,19.5024,19.1764,19.3519,17445.0],["2016-07-12",19.308,19.6904,19.3018,19.471,33203.0],["2016-07-13",19.2328,19.6841,19.2328,19.5337,26112.0],["2016-07-14",19.7531,19.8221,19.5776,19.6779,9229.0],["2016-07-15",19.6528,19.8095,19.5274,19.7782,19021.0],["2016-07-18",19.7092,19.7092,19.4898,19.6779,36016.0],["2016-07-19",19.6027,19.7218,19.5149,19.6152,30276.0],["2016-07-20",19.6591,19.6842,19.4459,19.5525,22623.0],["2016-07-21",19.5964,19.8033,19.471,19.5525,19809.0],["2016-07-22",19.6215,20.0039,19.4961,19.9098,21722.0],["2016-07-25",19.8848,20.0477,19.8848,20.0227,15419.0],["2016-07-26",19.8722,20.054,19.8722,19.9537,15757.0],["2016-07-27",19.9663,20.3549,19.9663,20.1982,32977.0],["2016-07-28",20.2233,20.2672,19.8785,20.1292,18233.0],["2016-07-29",20.0164,20.0666,19.7782,19.8033,19021.0],["2016-08-01",19.8033,19.9349,19.4459,19.5212,23861.0],["2016-08-02",19.5839,19.6089,19.4961,19.5588,13956.0],["2016-08-03",19.5901,19.7531,19.4773,19.7092,8779.0],["2016-08-04",19.7531,19.7531,19.5337,19.5901,8441.0],["2016-08-05",19.6904,19.9036,19.5839,19.8785,23298.0],["2016-08-08",19.8471,20.0477,19.7343,19.7656,12268.0],["2016-08-09",19.8534,20.0227,19.8283,20.0164,7991.0],["2016-08-10",19.9788,19.9913,19.7092,19.866,15419.0],["2016-08-11",19.9349,20.054,19.9349,20.054,15870.0],["2016-08-12",19.9286,20.0477,19.8785,19.9663,11368.0],["2016-08-15",19.9412,20.0289,19.7594,19.891,13956.0],["2016-08-16",19.8659,19.9349,19.7594,19.8346,11030.0],["2016-08-17",19.8471,19.9224,19.7656,19.8221,7428.0],["2016-08-18",19.8221,20.0477,19.8095,20.0039,13731.0],["2016-08-19",20.0289,20.0289,19.8722,19.891,23636.0],["2016-08-22",19.9349,20.0603,19.8409,20.0101,7991.0],["2016-08-23",20.0603,20.2734,20.0039,20.1104,30164.0],["2016-08-24",20.1857,20.2295,19.9412,20.0352,20147.0],["2016-08-25",19.9412,20.3048,19.9412,20.286,11930.0],["2016-08-26",20.3737,20.4301,20.0791,20.2609,9567.0],["2016-08-29",20.311,20.3549,20.123,20.1669,15194.0],["2016-08-30",20.311,20.5618,20.217,20.5054,23411.0],["2016-08-31",20.5433,20.6254,20.3664,20.4801,33315.0],["2016-09-01",20.3727,20.5685,20.1832,20.4485,25099.0],["2016-09-02",20.5306,20.657,20.5306,20.657,9792.0],["2016-09-06",20.5875,20.7075,20.5496,20.6696,11030.0],["2016-09-07",20.5306,20.8149,20.5306,20.7581,15757.0],["2016-09-08",20.8149,20.8402,20.6696,20.7707,7316.0],["2016-09-09",20.6443,20.777,20.3411,20.398,23185.0],["2016-09-12",20.4043,20.7707,20.3917,20.7707,13506.0],["2016-09-13",20.5496,20.6254,20.3095,20.3601,16207.0],["2016-09-14",20.3538,20.5812,20.2527,20.3285,15082.0],["2016-09-15",20.398,20.7138,20.2211,20.6317,25436.0],["2016-09-16",20.6949,21.0107,20.6128,20.897,40969.0],["2016-09-19",20.8086,20.8086,20.1074,20.3538,31177.0],["2016-09-20",20.4991,20.4991,20.2022,20.398,28588.0],["2016-09-21",20.4422,20.657,20.2211,20.5496,32752.0],["2016-09-22",20.5433,21.0423,20.5433,20.9792,16770.0],["2016-09-23",20.5938,21.2887,20.5938,21.1308,32415.0],["2016-09-26",20.9349,21.2887,20.6696,20.6822,29263.0],["2016-09-27",20.7202,20.9539,20.2401,20.8023,30051.0],["2016-09-28",21.5287,21.5287,20.7012,21.0802,17108.0],["2016-09-29",21.0676,21.0992,20.5306,20.5559,21047.0],["2016-09-30",20.5812,20.916,20.2464,20.7391,34215.0],["2016-10-03",20.6317,20.9918,20.0442,20.4043,23073.0],["2016-10-04",20.4422,20.6064,20.2085,20.3411,19584.0],["2016-10-05",20.4169,20.7517,20.4169,20.5812,12381.0],["2016-10-06",20.4738,20.5685,20.3727,20.4927,7991.0],["2016-10-07",20.2843,20.5117,20.2843,20.4612,12381.0],["2016-10-10",20.8339,20.916,20.4991,20.6633,21160.0],["2016-10-11",20.6886,20.6886,20.3095,20.3664,14069.0],["2016-10-12",20.379,20.6001,20.379,20.5496,13394.0],["2016-10-13",20.4612,20.4612,20.1074,20.1137,20034.0],["2016-10-14",20.3411,20.4043,20.1642,20.2085,13619.0],["2016-10-17",20.1074,20.3538,20.1074,20.2527,9904.0],["2016-10-18",20.6001,20.9539,19.6589,20.0948,14069.0],["2016-10-19",20.1706,20.4233,20.1516,20.3474,7203.0],["2016-10-20",20.2969,20.3285,19.9811,20.12,10130.0],["2016-10-21",19.9179,20.2085,19.9052,19.9937,17783.0],["2016-10-24",20.1516,20.5938,20.1327,20.537,18909.0],["2016-10-25",20.4485,20.4611,20.0442,20.2716,12043.0],["2016-10-26",20.2653,20.3222,19.9242,19.9747,13056.0],["2016-10-27",20.139,20.3222,20.0506,20.1327,16770.0],["2016-10-28",20.1643,20.2906,19.8926,19.9621,9567.0],["2016-10-31",19.9621,20.1832,19.8673,19.9621,13506.0],["2016-11-01",20.0569,20.0569,19.7726,19.8673,18683.0],["2016-11-02",19.8989,19.9179,19.5199,19.5199,21610.0],["2016-11-03",19.5515,19.6462,19.3051,19.362,17896.0],["2016-11-04",19.5199,19.8358,19.4251,19.4567,13506.0],["2016-11-07",19.7094,19.9937,19.7094,19.9621,14181.0],["2016-11-08",19.9621,20.0569,19.8358,19.9937,7653.0],["2016-11-09",20.0884,21.1939,20.0884,21.1624,37479.0],["2016-11-10",21.7309,22.9311,21.3203,22.7101,74621.0],["2016-11-11",22.6469,24.0051,22.4258,23.9419,79461.0],["2016-11-14",24.3841,24.9526,22.71,24.0998,57964.0],["2016-11-15",23.8787,23.8787,22.1162,23.4365,40181.0],["2016-11-16",23.247,23.5944,22.8364,23.4681,31064.0],["2016-11-17",23.4997,23.8155,23.3418,23.626,41531.0],["2016-11-18",23.9103,24.2893,23.4681,24.2577,40293.0],["2016-11-21",24.2262,24.2577,23.9735,24.2577,17333.0],["2016-11-22",24.1946,24.5104,24.0998,24.4157,24536.0],["2016-11-23",24.3841,24.8263,22.9501,24.8263,23973.0],["2016-11-25",24.8579,24.9526,24.5736,24.921,7091.0],["2016-11-28",24.6999,24.8895,24.4473,24.6557,19584.0],["2016-11-29",24.542,24.9526,24.542,24.6684,14069.0],["2016-11-30",25.0498,25.1643,23.9372,24.0644,34103.0],["2016-12-01",24.1915,24.6048,24.1597,24.4458,22510.0],["2016-12-02",24.3823,24.4776,24.1279,24.1597,11593.0],["2016-12-05",24.2869,25.0816,24.2233,24.9862,27350.0],["2016-12-06",25.0816,25.0816,24.4776,24.5094,51098.0],["2016-12-07",24.4776,25.1134,24.4776,25.0498,36579.0],["2016-12-08",25.0816,26.1624,25.018,25.8128,42882.0],["2016-12-09",25.5902,26.3214,24.8909,25.8763,46146.0],["2016-12-12",25.8763,26.4168,25.4313,25.6538,35454.0],["2016-12-13",25.9081,26.2197,25.2723,25.6856,34215.0],["2016-12-14",25.3995,25.5521,24.5094,25.2723,32977.0],["2016-12-15",25.4631,26.0671,25.3995,25.8128,38830.0],["2016-12-16",25.7492,25.9018,25.0498,25.1134,97582.0],["2016-12-19",25.2724,25.8128,24.8782,25.5902,30726.0],["2016-12-20",25.7492,26.5121,25.7492,26.5121,32415.0],["2016-12-21",26.3532,26.4168,25.8763,25.8763,25099.0],["2016-12-22",25.9399,26.0353,25.7174,25.8763,16320.0],["2016-12-23",25.8763,26.2896,25.7555,26.2896,13956.0],["2016-12-27",26.2896,26.2896,25.9717,26.1942,15194.0],["2016-12-28",26.1942,26.1942,25.9399,26.0035,8779.0],["2016-12-29",26.0671,26.0671,25.5648,25.9081,10130.0],["2016-12-30",25.9081,25.9399,25.3359,25.7492,32752.0],["2017-01-03",26.0353,26.0353,25.4631,25.781,15870.0],["2017-01-04",26.0035,26.0035,25.5584,25.9081,16995.0],["2017-01-05",25.8763,25.8763,24.8909,25.018,30051.0],["2017-01-06",25.1452,25.1452,23.4286,24.7001,63929.0],["2017-01-09",24.4458,24.8591,24.2869,24.414,30839.0],["2017-01-10",24.414,24.7955,24.3505,24.6684,27012.0],["2017-01-11",24.7001,24.7955,24.2551,24.6366,19246.0],["2017-01-12",24.5094,24.5094,23.8418,24.3505,18346.0],["2017-01-13",24.5094,24.8273,24.5094,24.6684,17445.0],["2017-01-17",24.3505,24.3505,23.7465,23.8418,21047.0],["2017-01-18",23.8418,23.969,23.2696,23.5557,38943.0],["2017-01-19",23.5557,23.5557,23.0789,23.2061,23748.0],["2017-01-20",23.1107,23.81,23.1107,23.5239,29939.0],["2017-01-23",23.1743,23.9054,22.92,23.0789,28700.0],["2017-01-24",23.1107,23.6193,22.7292,23.3968,22060.0],["2017-01-25",23.6829,23.8418,23.5239,23.6511,22510.0],["2017-01-26",23.7783,23.7783,23.3968,23.4604,13056.0],["2017-01-27",23.3968,23.5239,23.1107,23.3014,9342.0],["2017-01-30",23.0153,23.0153,22.1252,22.4113,55037.0],["2017-01-31",22.2842,22.5703,21.9663,22.4431,28250.0],["2017-02-01",22.6656,22.761,22.2206,22.2206,16995.0],["2017-02-02",22.2206,22.7928,21.553,21.6802,34666.0],["2017-02-03",21.9981,22.1888,21.6484,22.0616,41419.0],["2017-02-06",21.8073,22.761,21.8073,22.4431,82275.0],["2017-02-07",22.5067,22.7292,22.3478,22.5067,62353.0],["2017-02-08",22.2524,22.3732,21.7438,21.7438,36579.0],["2017-02-09",21.9345,21.9663,21.712,21.7755,32302.0],["2017-02-10",21.6802,22.0616,21.6484,21.7755,33090.0],["2017-02-13",22.0299,22.4113,22.0299,22.1888,27688.0],["2017-02-14",22.1761,22.6338,22.0616,22.6338,23411.0],["2017-02-15",22.5703,22.761,22.5067,22.6974,8329.0],["2017-02-16",22.7928,22.9517,22.6974,22.7292,18008.0],["2017-02-17",22.7292,22.8882,22.6339,22.761,24536.0],["2017-02-21",22.8882,23.1298,22.5385,22.8246,17558.0],["2017-02-22",22.6021,22.9517,22.6021,22.8564,9117.0],["2017-02-23",22.9517,22.9835,22.5067,22.6974,23411.0],["2017-02-24",22.5067,22.761,22.4749,22.6974,20484.0],["2017-02-27",22.8255,22.9535,22.6334,22.7935,20822.0],["2017-02-28",22.7294,22.7615,22.3133,22.3453,30389.0],["2017-03-01",22.8255,22.9535,22.5054,22.6654,31739.0],["2017-03-02",22.8575,22.8575,21.9931,22.0572,24311.0],["2017-03-03",22.2492,22.2492,21.8971,22.2492,28813.0],["2017-03-06",22.0252,22.2172,21.9291,22.1212,10580.0],["2017-03-07",22.1212,22.2172,21.8971,22.0572,21047.0],["2017-03-08",22.2492,22.3069,21.673,21.705,24086.0],["2017-03-09",21.737,22.0572,21.609,21.673,30276.0],["2017-03-10",21.9931,22.0572,21.577,21.705,25662.0],["2017-03-13",21.737,22.0251,21.6218,21.8971,19134.0],["2017-03-14",21.769,22.1212,21.769,22.0572,21272.0],["2017-03-15",22.2813,22.4093,22.0892,22.2492,22510.0],["2017-03-16",22.4733,22.6014,22.3773,22.5053,15419.0],["2017-03-17",22.4413,22.9215,22.3133,22.8895,97807.0],["2017-03-20",22.6974,22.7615,22.4093,22.5374,18008.0],["2017-03-21",22.6334,22.6974,21.4169,21.4489,40518.0],["2017-03-22",21.3209,21.5449,21.0647,21.1928,56838.0],["2017-03-23",21.3529,21.769,21.3209,21.609,25099.0],["2017-03-24",21.737,21.8011,21.4809,21.5449,12268.0],["2017-03-27",21.1608,21.609,20.9751,21.609,16207.0],["2017-03-28",21.4489,22.0572,21.4489,22.0251,21610.0],["2017-03-29",21.8011,22.0508,21.609,21.8971,32077.0],["2017-03-30",21.8331,22.6654,21.769,22.6014,27237.0],["2017-03-31",22.6974,22.6974,21.609,21.705,48059.0],["2017-04-03",21.8011,21.9611,21.4169,21.8011,34891.0],["2017-04-04",21.737,22.0252,21.4809,21.8011,22960.0],["2017-04-05",21.9611,22.1404,21.3209,21.3529,22848.0],["2017-04-06",21.2248,21.6858,21.2248,21.577,22173.0],["2017-04-07",21.4809,21.641,21.4169,21.5129,11593.0],["2017-04-10",21.705,21.9931,21.2248,21.2888,17220.0],["2017-04-11",21.1928,21.769,21.1928,21.737,13731.0],["2017-04-12",21.609,21.609,21.0647,21.1928,15870.0],["2017-04-13",21.1608,21.1608,20.8407,20.8727,21947.0],["2017-04-17",21.1928,21.2248,20.7766,21.1928,27913.0],["2017-04-18",20.9367,21.577,20.9367,21.5129,20147.0],["2017-04-19",21.5129,21.737,21.3593,21.4809,13956.0],["2017-04-20",21.673,21.737,21.577,21.705,15194.0],["2017-04-21",21.545,21.673,21.3529,21.3849,21047.0],["2017-04-24",21.8971,22.3773,21.8971,22.2492,22848.0],["2017-04-25",22.3453,22.7294,22.1212,22.4733,23298.0],["2017-04-26",22.4093,23.0496,22.4093,22.8575,27688.0],["2017-04-27",22.9535,22.9535,22.1852,22.2492,11255.0],["2017-04-28",22.1852,22.2172,21.8331,21.9291,14069.0],["2017-05-01",22.0252,22.2813,21.9611,22.2492,12381.0],["2017-05-02",22.4093,22.4093,21.9611,22.0892,12606.0],["2017-05-03",21.8971,22.0251,21.6602,21.9611,17220.0],["2017-05-04",22.0892,22.1852,21.8331,21.9931,12943.0],["2017-05-05",21.9611,21.9611,21.705,21.8011,12155.0],["2017-05-08",21.769,21.9291,21.769,21.9291,12268.0],["2017-05-09",21.8971,21.9035,21.4489,21.4809,23636.0],["2017-05-10",21.3849,21.769,21.3849,21.577,16432.0],["2017-05-11",21.4169,21.577,21.2248,21.3529,17108.0],["2017-05-12",21.2248,21.3209,20.9687,21.0648,13281.0],["2017-05-15",21.1608,21.3529,21.0647,21.2248,16883.0],["2017-05-16",21.3209,21.3529,21.0647,21.1928,12155.0],["2017-05-17",20.8086,20.8727,20.4437,20.6166,33653.0],["2017-05-18",20.6806,21.212,20.6806,20.7766,29038.0],["2017-05-19",20.7446,21.0007,20.5205,20.5846,39505.0],["2017-05-22",20.5525,20.7126,20.3925,20.6806,28025.0],["2017-05-23",20.7446,20.7766,20.4565,20.7446,23636.0],["2017-05-24",20.8407,20.8407,20.3925,20.5525,20484.0],["2017-05-25",20.7446,20.8407,20.4885,20.8086,28475.0],["2017-05-26",20.9047,20.9367,20.6806,20.9047,24311.0],["2017-05-30",20.7446,20.7766,20.5525,20.6166,26449.0],["2017-05-31",20.6811,20.7779,20.281,20.423,31177.0],["2017-06-01",20.4552,20.9069,20.2939,20.8747,26112.0],["2017-06-02",20.6488,21.5845,20.6488,20.9392,36129.0],["2017-06-05",20.8101,21.3909,20.7779,20.8101,17896.0],["2017-06-06",20.552,20.9715,20.2939,20.4552,22510.0],["2017-06-07",20.6488,20.8424,20.552,20.6166,15982.0],["2017-06-08",20.5198,21.4554,20.5198,21.2618,30276.0],["2017-06-09",21.3586,22.3911,21.2941,22.133,51323.0],["2017-06-12",22.2943,22.5847,21.4554,21.649,30389.0],["2017-06-13",21.649,21.7652,21.3909,21.6167,18796.0],["2017-06-14",21.4554,22.0039,21.3586,21.3586,37367.0],["2017-06-15",21.4232,21.6167,21.0037,21.3264,55150.0],["2017-06-16",21.1651,21.2941,21.0231,21.1651,62578.0],["2017-06-19",21.2618,21.2941,21.036,21.1328,13281.0],["2017-06-20",21.0683,21.2296,20.6488,20.6488,19359.0],["2017-06-21",20.7134,20.7134,20.3262,20.3585,21947.0],["2017-06-22",20.3262,20.5198,20.281,20.3585,17333.0],["2017-06-23",20.3907,20.4875,20.0358,20.423,55600.0],["2017-06-26",20.3585,20.3585,20.0681,20.1003,16658.0],["2017-06-27",20.0681,20.3585,20.0681,20.0681,18346.0],["2017-06-28",20.1003,20.5198,20.1003,20.4875,23073.0],["2017-06-29",20.7456,20.7456,20.3907,20.6166,11930.0],["2017-06-30",20.6488,20.6488,20.3262,20.423,22735.0],["2017-07-03",20.423,20.9392,20.3907,20.6811,11030.0],["2017-07-05",20.5843,20.5843,20.1326,20.2617,12606.0],["2017-07-06",20.1971,20.6166,20.152,20.3907,13956.0],["2017-07-07",20.3262,20.6166,20.3262,20.5843,7203.0],["2017-07-10",20.552,20.552,20.1326,20.1649,13281.0],["2017-07-11",20.0358,20.152,19.8487,20.0358,21385.0],["2017-07-12",19.81,20.3262,19.81,20.3262,14857.0],["2017-07-13",20.2939,20.3649,20.1197,20.2294,14969.0],["2017-07-14",20.0035,20.1649,20.0035,20.1003,11030.0],["2017-07-17",19.81,20.2939,19.81,20.1649,15982.0],["2017-07-18",20.0036,20.3585,20.0036,20.2939,13506.0],["2017-07-19",20.1649,20.4875,20.1649,20.2617,19922.0],["2017-07-20",20.1971,20.4875,20.1649,20.423,9229.0],["2017-07-21",20.4875,20.9715,20.2939,20.7779,39618.0],["2017-07-24",20.7585,20.8747,20.6811,20.7134,11143.0],["2017-07-25",20.9715,21.1973,20.8101,21.0683,23748.0],["2017-07-26",21.036,21.1005,20.7456,20.8101,15982.0],["2017-07-27",20.9069,21.1134,20.7134,20.7134,24649.0],["2017-07-28",20.7456,20.9715,20.6166,20.8747,17670.0],["2017-07-31",21.0683,21.165,20.8424,21.036,12943.0],["2017-08-01",21.036,21.2941,20.8747,21.2296,25324.0],["2017-08-02",21.2296,21.4232,21.1328,21.1651,20822.0],["2017-08-03",21.2618,21.2618,21.0037,21.1005,27462.0],["2017-08-04",21.2618,21.3264,20.9715,21.1328,10692.0],["2017-08-07",21.2618,21.2618,20.6811,20.9069,21160.0],["2017-08-08",20.7134,21.3264,20.7134,20.8424,23073.0],["2017-08-09",20.6488,21.0683,20.6488,20.9392,21835.0],["2017-08-10",20.7456,20.9069,20.6488,20.6811,27125.0],["2017-08-11",20.9069,21.036,20.1971,20.3907,32415.0],["2017-08-14",20.3907,21.0683,20.3907,21.036,24311.0],["2017-08-15",21.0683,21.0683,20.6488,20.6811,14069.0],["2017-08-16",20.6488,20.8424,20.6488,20.7134,21835.0],["2017-08-17",20.6166,20.8101,20.2939,20.3907,31964.0],["2017-08-18",20.1971,20.6488,20.1971,20.5843,33653.0],["2017-08-21",20.423,20.6811,20.423,20.552,9792.0],["2017-08-22",20.6617,20.8747,20.6166,20.7134,11143.0],["2017-08-23",20.5843,20.7005,20.552,20.6488,11705.0],["2017-08-24",20.6811,20.8424,20.5198,20.6166,9004.0],["2017-08-25",20.3585,20.9392,20.3585,20.7779,11255.0],["2017-08-28",20.7779,20.8424,20.6488,20.7134,10130.0],["2017-08-29",20.6811,20.8424,20.6811,20.8101,18008.0],["2017-08-30",20.7776,20.9727,20.7126,20.7776,7991.0],["2017-08-31",20.8427,21.1678,20.8297,21.0052,20709.0],["2017-09-01",20.9727,21.1938,20.9727,21.1028,11143.0],["2017-09-05",21.0052,21.0703,20.7776,20.7776,14632.0],["2017-09-06",20.8427,20.9922,20.7126,20.7126,21947.0],["2017-09-07",20.7906,20.7906,20.2899,20.55,18796.0],["2017-09-08",20.6476,21.0508,20.6476,20.6801,13394.0],["2017-09-11",20.9727,21.0313,20.8947,20.9402,10580.0],["2017-09-12",21.0703,21.2329,20.9857,21.1678,7991.0],["2017-09-13",21.2654,21.5905,21.1353,21.4605,21835.0],["2017-09-14",21.3954,21.5255,21.2979,21.4084,12155.0],["2017-09-15",21.493,21.558,21.2003,21.3629,59877.0],["2017-09-18",21.493,21.9157,21.3564,21.6556,21947.0],["2017-09-19",22.0373,22.1043,21.9435,22.0708,17702.0],["2017-09-20",22.1713,22.2382,21.9368,22.1043,23821.0],["2017-09-21",22.2382,22.2382,21.9703,22.0038,15845.0],["2017-09-22",22.0373,22.2717,21.8698,22.0373,25788.0],["2017-09-25",21.9368,22.2717,21.91,22.1043,18904.0],["2017-09-26",22.2048,22.5732,22.2048,22.3052,17265.0],["2017-09-27",22.5062,23.4439,22.4392,23.243,41414.0],["2017-09-28",23.243,23.31,23.0755,23.243,18030.0],["2017-09-29",23.2095,23.3502,22.9751,23.0085,22401.0],["2017-10-02",23.0755,23.5109,22.9282,23.5109,27427.0],["2017-10-03",23.5444,23.6449,23.176,23.3769,20106.0],["2017-10-04",23.3435,23.4104,22.8746,23.176,10927.0],["2017-10-05",23.2765,23.31,23.109,23.2095,21855.0],["2017-10-06",23.2765,23.2765,23.0085,23.176,12348.0],["2017-10-09",23.109,23.243,22.9751,23.0755,9179.0],["2017-10-10",23.2765,23.4774,23.243,23.4774,19123.0],["2017-10-11",23.3769,23.7119,23.2698,23.5109,19669.0],["2017-10-12",23.4104,23.5109,23.31,23.31,7649.0],["2017-10-13",23.3435,23.5444,23.109,23.2765,8086.0],["2017-10-16",23.4439,23.6784,23.2765,23.4774,17811.0],["2017-10-17",23.377,23.5779,23.109,23.2095,10709.0],["2017-10-18",23.109,23.4774,23.109,23.243,11146.0],["2017-10-19",23.0755,23.4774,23.0755,23.2095,13550.0],["2017-10-20",23.4439,23.5109,23.3435,23.4439,15517.0],["2017-10-23",23.6449,23.6449,23.2095,23.243,8305.0],["2017-10-24",23.4439,23.7789,23.0755,23.2765,24805.0],["2017-10-25",23.2765,23.9463,23.243,23.8793,27865.0],["2017-10-26",24.0468,24.2276,23.6985,24.1138,13331.0],["2017-10-27",23.9798,24.7836,23.9798,24.6831,32454.0],["2017-10-30",24.6496,24.6496,23.3769,23.4774,22838.0],["2017-10-31",23.4439,24.0803,23.4439,23.6449,23384.0],["2017-11-01",23.8793,23.8793,23.243,23.4774,16719.0],["2017-11-02",23.6114,24.2142,23.4104,24.0803,19013.0],["2017-11-03",23.8793,23.9128,23.6114,23.6784,16828.0],["2017-11-06",23.6784,23.7454,23.5444,23.5779,7649.0],["2017-11-07",23.5444,23.5444,22.8411,22.8746,17047.0],["2017-11-08",22.7741,22.9751,22.4392,22.8746,16391.0],["2017-11-09",22.6066,22.8746,22.4392,22.6736,7103.0],["2017-11-10",22.6401,23.042,22.5397,22.8076,10599.0],["2017-11-13",22.5397,23.042,22.5397,22.9416,9835.0],["2017-11-14",22.9416,23.31,22.9416,23.31,6338.0],["2017-11-15",23.109,23.4774,23.0755,23.243,18686.0],["2017-11-16",23.31,23.8123,23.31,23.5444,19451.0],["2017-11-17",23.3435,23.6449,23.2095,23.4774,16282.0],["2017-11-20",23.377,24.0133,23.377,23.9128,18249.0],["2017-11-21",24.0133,24.1138,23.8458,24.1138,18358.0],["2017-11-22",24.2142,24.2142,23.5444,23.7119,16282.0],["2017-11-24",23.8458,23.8793,23.6114,23.7454,8414.0],["2017-11-27",23.7454,24.1807,23.7454,24.1138,7758.0],["2017-11-28",24.0803,24.951,24.0133,24.7501,22838.0],["2017-11-29",24.7836,25.8553,24.2812,25.6209,24259.0],["2017-11-30",25.722,25.7557,24.7444,24.8118,32782.0],["2017-12-01",24.9466,24.9466,23.6993,24.5758,19778.0],["2017-12-04",24.8792,25.2163,24.0836,24.7444,13987.0],["2017-12-05",24.9129,24.9129,24.441,24.5084,16391.0],["2017-12-06",24.5084,24.7781,24.2724,24.3398,10599.0],["2017-12-07",24.1106,24.623,24.1106,24.2387,15080.0],["2017-12-08",24.1376,24.2387,23.733,23.8004,10490.0],["2017-12-11",23.9353,24.0297,23.4296,23.5307,16609.0],["2017-12-12",23.6319,23.8004,23.5645,23.733,10272.0],["2017-12-13",23.733,24.4747,23.497,23.8679,12676.0],["2017-12-14",23.9353,24.1443,23.5645,23.5645,12348.0],["2017-12-15",23.6656,24.5758,23.6656,24.2387,52997.0],["2017-12-18",24.5758,24.9332,24.3398,24.5758,12348.0],["2017-12-19",24.4072,24.5084,23.8679,23.9353,8633.0],["2017-12-20",24.0364,24.1038,23.4296,23.5307,20543.0],["2017-12-21",23.6656,24.0566,23.497,23.9353,12020.0],["2017-12-22",23.8342,23.9353,23.733,23.733,7977.0],["2017-12-26",23.733,23.969,23.4296,23.4296,11255.0],["2017-12-27",23.4296,23.5307,23.3285,23.3622,4917.0],["2017-12-28",23.2611,23.3959,23.2273,23.2948,8742.0],["2017-12-29",23.2273,23.2273,22.8902,22.8902,14424.0],["2018-01-02",23.0588,23.0925,22.7554,22.9239,15954.0],["2018-01-03",22.8902,23.0588,22.4857,22.7891,14533.0],["2018-01-04",22.8565,23.0251,22.688,22.7217,17811.0],["2018-01-05",22.7554,22.9914,22.5868,22.9914,16282.0],["2018-01-08",22.9239,22.9576,22.5868,22.688,8851.0],["2018-01-09",22.6542,22.9239,22.5868,22.6542,13003.0],["2018-01-10",22.5868,23.1599,22.5868,22.8902,17047.0],["2018-01-11",22.9239,23.3285,22.6205,23.1599,11583.0],["2018-01-12",23.2071,23.733,23.0925,23.3622,15080.0],["2018-01-16",23.6656,23.9016,22.9914,23.0251,16282.0],["2018-01-17",23.1936,23.6656,22.9307,23.497,12348.0],["2018-01-18",23.9825,23.9825,23.0925,23.0925,7431.0],["2018-01-19",22.9914,23.4431,22.661,23.2611,17265.0],["2018-01-22",23.3622,23.4633,22.8565,23.0925,8851.0],["2018-01-23",23.0925,23.3622,22.8565,23.1936,11692.0],["2018-01-24",23.3285,23.497,23.0251,23.0251,7212.0],["2018-01-25",23.1936,23.1936,22.7891,22.9239,6556.0],["2018-01-26",22.9576,22.9576,22.6205,22.8902,12676.0],["2018-01-29",22.7756,22.8565,22.6542,22.6542,8195.0],["2018-01-30",22.6205,22.7891,22.3508,22.6205,13331.0],["2018-01-31",22.6205,22.6205,21.9193,22.1149,27974.0],["2018-02-01",22.0811,22.7891,21.9463,22.5194,19888.0],["2018-02-02",22.3845,22.5868,22.2834,22.3845,14205.0],["2018-02-05",22.1149,22.7014,21.744,21.744,30924.0],["2018-02-06",21.4069,22.0811,20.7731,21.8452,42507.0],["2018-02-07",21.744,22.5531,21.5755,22.2497,18576.0],["2018-02-08",22.1823,22.216,21.4069,21.4069,24368.0],["2018-02-09",21.6766,22.3171,21.5418,22.0137,29394.0],["2018-02-12",22.216,22.216,21.6429,21.9126,17047.0],["2018-02-13",21.6429,21.9126,21.6429,21.6766,12129.0],["2018-02-14",22.3508,22.4857,22.0137,22.452,21636.0],["2018-02-15",22.4183,22.4183,21.98,22.2497,10927.0],["2018-02-16",22.1823,22.6542,22.1823,22.3845,15735.0],["2018-02-20",22.2497,22.3171,21.7777,21.8452,16172.0],["2018-02-21",21.8452,22.3508,21.8115,22.0474,15080.0],["2018-02-22",22.0811,22.243,22.0811,22.1486,13987.0],["2018-02-23",22.1486,22.3508,22.1486,22.3508,9070.0],["2018-02-26",22.2497,22.5194,22.1823,22.4183,17374.0],["2018-02-27",22.5194,22.7891,22.4183,22.452,17702.0],["2018-02-28",22.5539,22.5743,21.8066,21.9085,31361.0],["2018-03-01",21.8406,22.2142,21.8406,22.0444,15517.0],["2018-03-02",21.7726,22.384,21.6096,22.2821,17156.0],["2018-03-05",22.2482,22.7916,21.7794,22.6558,13659.0],["2018-03-06",22.7577,22.8528,22.0104,22.6558,14643.0],["2018-03-07",22.2821,23.1653,22.2821,23.0294,12020.0],["2018-03-08",23.0294,23.1653,22.7916,23.0973,13878.0],["2018-03-09",23.1992,23.5049,22.8256,23.437,16828.0],["2018-03-12",23.2672,23.6408,23.1653,23.5729,14643.0],["2018-03-13",23.7087,23.7087,23.3215,23.5389,19778.0],["2018-03-14",23.3691,23.6068,23.2332,23.2672,14752.0],["2018-03-15",23.437,23.5729,22.9954,23.3351,14205.0],["2018-03-16",23.3011,23.6748,23.2332,23.3691,80206.0],["2018-03-19",23.3351,23.7087,23.1992,23.6068,20106.0],["2018-03-20",23.5389,23.7427,23.3011,23.437,19451.0],["2018-03-21",23.471,23.7087,23.3351,23.6408,18139.0],["2018-03-22",23.403,23.6408,23.0294,23.0973,30487.0],["2018-03-23",23.0973,23.2468,22.452,22.4859,33328.0],["2018-03-26",22.8256,23.0973,22.5199,23.0634,19997.0],["2018-03-27",23.0973,23.3351,22.6558,22.8256,17593.0],["2018-03-28",22.8935,23.403,22.8935,23.2332,11037.0],["2018-03-29",23.3351,23.403,22.8664,23.0634,56057.0],["2018-04-02",22.9615,22.9615,22.418,22.6897,25679.0],["2018-04-03",22.7237,23.0294,22.3161,22.5199,31471.0],["2018-04-04",22.384,23.3691,22.384,23.1313,16500.0],["2018-04-05",22.6558,23.3691,22.6558,23.2672,10927.0],["2018-04-06",23.1653,23.2672,22.5539,22.7577,16719.0],["2018-04-09",22.7916,23.1653,22.6218,22.6897,14424.0],["2018-04-10",22.9615,23.403,22.7577,23.2672,24914.0],["2018-04-11",23.1313,23.2332,22.9954,23.1992,14096.0],["2018-04-12",23.3011,23.437,23.1313,23.1992,9725.0],["2018-04-13",23.2672,23.2672,23.1653,23.1992,11255.0],["2018-04-16",23.2332,23.6748,23.1992,23.5049,14424.0],["2018-04-17",23.6068,23.7767,23.2672,23.7427,17811.0],["2018-04-18",23.7767,23.8786,23.471,23.5729,14424.0],["2018-04-19",23.6068,23.8786,23.6068,23.7767,7540.0],["2018-04-20",23.3011,23.9125,23.3011,23.6068,21199.0],["2018-04-23",23.8106,24.2182,23.5729,24.0144,20762.0],["2018-04-24",24.0824,24.7277,24.0824,24.5919,27427.0],["2018-04-25",24.5579,24.7957,24.456,24.6258,17484.0],["2018-04-26",24.6598,24.8296,24.3541,24.3881,20434.0],["2018-04-27",24.49,24.6598,24.1503,24.3201,9179.0],["2018-04-30",24.3881,24.456,23.9805,24.0484,14970.0],["2018-05-01",23.9465,24.3201,23.7427,24.3201,8742.0],["2018-05-02",23.9465,24.6938,23.9465,24.456,10818.0],["2018-05-03",24.3201,24.456,24.1843,24.3201,6884.0],["2018-05-04",24.2182,24.6598,24.2182,24.5239,7649.0],["2018-05-07",24.5579,24.7957,24.4628,24.7277,10272.0],["2018-05-08",24.6938,25.1693,24.6938,25.081,16500.0],["2018-05-09",24.8296,25.2033,24.8296,25.1014,12676.0],["2018-05-10",25.1693,25.441,24.9112,25.3731,13113.0],["2018-05-11",25.3391,25.441,24.8636,24.9315,14424.0],["2018-05-14",25.0334,25.2372,24.3881,24.7617,12894.0],["2018-05-15",24.5579,25.0674,24.5579,24.7957,11583.0],["2018-05-16",24.8976,25.5429,24.7957,25.3052,14424.0],["2018-05-17",25.2372,25.6109,25.2372,25.6109,10490.0],["2018-05-18",25.7467,25.7467,25.3391,25.5769,20543.0],["2018-05-21",25.5429,25.7128,25.3391,25.5429,14205.0],["2018-05-22",25.509,25.8147,25.441,25.6788,12785.0],["2018-05-23",25.6788,25.7467,25.441,25.5769,11911.0],["2018-05-24",25.4954,25.8147,25.441,25.7807,18686.0],["2018-05-25",25.5497,25.7467,25.509,25.6109,8305.0],["2018-05-29",25.441,25.6109,25.0334,25.2712,31580.0],["2018-05-30",25.6109,26.0524,25.5429,25.7807,25351.0],["2018-05-31",25.7123,25.7807,25.473,25.5756,12785.0],["2018-06-01",25.6781,25.9859,25.6781,25.9175,20215.0],["2018-06-04",26.02,26.0542,25.6439,25.7807,18576.0],["2018-06-05",25.5072,25.9859,25.4388,25.8149,17484.0],["2018-06-06",25.8491,25.9859,25.7465,25.9175,30596.0],["2018-06-07",25.9859,25.9859,25.7123,25.8833,11911.0],["2018-06-08",25.8491,25.9859,25.5756,25.6439,11146.0],["2018-06-11",25.5756,25.5756,25.0627,25.1994,16937.0],["2018-06-12",25.2678,25.2678,24.3105,24.3788,23166.0],["2018-06-13",24.4814,24.7549,24.2079,24.5156,19560.0],["2018-06-14",24.6182,24.755,24.4472,24.7208,19778.0],["2018-06-15",24.5156,24.9943,24.4814,24.8233,57368.0],["2018-06-18",24.8575,25.0969,24.5498,24.8917,27755.0],["2018-06-19",24.7891,25.7807,24.7891,25.473,39994.0],["2018-06-20",25.5072,25.6098,25.2336,25.4388,23931.0],["2018-06-21",25.4046,25.8012,25.1994,25.6098,20215.0],["2018-06-22",25.4046,25.7602,25.302,25.473,68405.0],["2018-06-25",25.5072,25.6781,25.1653,25.473,23821.0],["2018-06-26",25.4046,25.6098,25.2678,25.473,15407.0],["2018-06-27",25.473,25.473,25.0969,25.0969,12457.0],["2018-06-28",25.0627,25.473,25.0627,25.2336,10818.0],["2018-06-29",25.1652,25.3772,24.8917,24.8917,22510.0],["2018-07-02",24.7891,25.5756,24.7891,25.5756,12348.0],["2018-07-03",25.6097,25.8491,25.5756,25.6781,11037.0],["2018-07-05",25.7123,25.8354,25.5414,25.7465,18249.0],["2018-07-06",25.7465,25.9175,25.7465,25.8491,14096.0],["2018-07-09",25.8491,26.362,25.8491,26.2936,14315.0],["2018-07-10",26.2936,26.362,25.6781,25.7807,12785.0],["2018-07-11",25.9653,26.02,25.7807,25.8833,6884.0],["2018-07-12",25.8491,25.8491,25.5619,25.7465,9179.0],["2018-07-13",25.8491,25.8833,25.6098,25.7465,15626.0],["2018-07-16",25.6439,25.8491,25.6439,25.8491,8305.0],["2018-07-17",25.9175,25.9859,25.5414,25.6098,14315.0],["2018-07-18",25.7602,25.7807,25.3704,25.5414,8414.0],["2018-07-19",25.5072,26.0816,25.5072,25.9517,14315.0],["2018-07-20",25.8833,26.2594,25.8833,26.0201,14096.0],["2018-07-23",26.2594,26.2594,25.9312,26.1226,11474.0],["2018-07-24",26.3962,26.6013,26.2594,26.3962,16609.0],["2018-07-25",26.6013,26.6013,26.3962,26.5329,11255.0],["2018-07-26",26.6697,27.2168,26.6697,26.9432,8960.0],["2018-07-27",27.0116,27.1757,26.5329,26.7039,12457.0],["2018-07-30",26.8407,26.909,26.5329,26.5671,9835.0],["2018-07-31",26.8065,26.8065,26.362,26.4645,14096.0],["2018-08-01",26.5329,26.909,26.5329,26.7381,11801.0],["2018-08-02",26.7723,27.2168,26.7723,27.2168,20762.0],["2018-08-03",27.3193,27.3535,26.6697,26.7723,12566.0],["2018-08-06",26.8065,26.909,26.5671,26.7723,7540.0],["2018-08-07",27.0116,27.0116,26.6355,26.8065,6338.0],["2018-08-08",26.7381,26.8749,26.7381,26.8749,3606.0],["2018-08-09",27.0116,27.1484,26.9432,27.08,5901.0],["2018-08-10",26.909,27.3535,26.7723,27.251,11037.0],["2018-08-13",27.251,27.3535,26.9774,26.9774,11255.0],["2018-08-14",27.3535,27.3535,26.909,27.3535,17811.0],["2018-08-15",27.251,27.3877,27.0458,27.0458,9288.0],["2018-08-16",27.1484,27.3193,27.1484,27.2852,11474.0],["2018-08-17",27.2852,27.3535,27.1484,27.2852,15626.0],["2018-08-20",27.3535,27.4219,27.251,27.3535,6993.0],["2018-08-21",27.3877,27.4561,27.1484,27.251,21417.0],["2018-08-22",27.2852,27.3535,26.8748,26.909,16937.0],["2018-08-23",26.909,26.9774,26.6697,26.9774,13987.0],["2018-08-24",26.9774,27.1826,26.8407,27.0458,12239.0],["2018-08-27",27.08,27.1826,26.8749,26.8749,10818.0],["2018-08-28",26.909,26.909,26.7312,26.7381,12676.0],["2018-08-29",26.7381,26.7928,26.6013,26.7381,10818.0],["2018-08-30",26.7105,26.9859,26.3663,26.6761,13550.0],["2018-08-31",26.7794,27.1924,26.6073,27.0892,12894.0],["2018-09-04",27.158,27.2269,26.9171,26.9859,7977.0],["2018-09-05",26.8482,26.9171,26.6417,26.8138,6447.0],["2018-09-06",26.6761,27.158,26.6761,26.7794,10490.0],["2018-09-07",26.8826,27.158,26.6417,27.158,10381.0],["2018-09-10",27.1236,27.1236,26.5729,26.745,12566.0],["2018-09-11",26.745,26.8826,26.4902,26.5729,11583.0],["2018-09-12",26.6417,26.6417,26.2493,26.3663,13987.0],["2018-09-13",26.5384,26.5384,26.2837,26.4696,8742.0],["2018-09-14",26.5384,26.8482,26.387,26.7105,8742.0],["2018-09-17",26.7794,26.7794,26.2287,26.6417,14315.0],["2018-09-18",26.9092,26.9092,26.1646,26.5901,11458.0],["2018-09-19",26.5901,26.9446,26.2355,26.3064,11352.0],["2018-09-20",26.4128,26.9446,26.3419,26.8737,15701.0],["2018-09-21",26.661,27.2282,26.661,27.1573,59729.0],["2018-09-24",27.0864,27.0864,26.4483,26.5901,13792.0],["2018-09-25",26.7673,26.8737,26.6964,26.6964,10503.0],["2018-09-26",26.7177,26.8382,26.2001,26.3419,10927.0],["2018-09-27",26.2568,26.3064,25.881,25.9519,9760.0],["2018-09-28",25.8455,26.3419,25.8455,26.2355,11882.0],["2018-10-01",26.2852,26.2852,25.8455,25.881,15489.0],["2018-10-02",25.5832,25.8526,25.1932,25.4343,11033.0],["2018-10-03",25.569,26.1221,25.257,26.0795,17717.0],["2018-10-04",26.2568,26.5617,26.2355,26.3064,14640.0],["2018-10-05",26.3064,26.3064,25.959,26.0725,7638.0],["2018-10-08",26.1434,26.5121,26.1434,26.3277,9442.0],["2018-10-09",26.349,26.6255,26.349,26.4057,11882.0],["2018-10-10",26.3915,26.427,25.7605,25.8668,11246.0],["2018-10-11",25.7676,26.5475,25.6825,25.6825,11670.0],["2018-10-12",26.2284,26.2568,24.3069,24.626,29493.0],["2018-10-15",24.5196,24.9379,24.4558,24.7252,13261.0],["2018-10-16",24.6756,25.1719,24.6685,25.1507,12306.0],["2018-10-17",25.1294,25.5903,25.1294,25.4556,11033.0],["2018-10-18",25.4343,25.8101,24.8954,25.3776,9124.0],["2018-10-19",25.2287,25.3705,24.6189,24.626,14959.0],["2018-10-22",24.8174,25.647,24.8174,25.647,9866.0],["2018-10-23",24.7819,25.3492,24.6401,24.6401,5729.0],["2018-10-24",24.6401,25.3776,23.8105,23.8247,15914.0],["2018-10-25",24.0091,25.0443,24.0091,24.4629,23658.0],["2018-10-26",24.1792,24.4629,24.0941,24.4345,15277.0],["2018-10-29",24.5338,25.4059,24.4487,24.7252,9442.0],["2018-10-30",24.6472,25.1648,24.392,25.0443,10715.0],["2018-10-31",25.2003,25.2003,24.6614,24.9167,13049.0],["2018-11-01",24.8316,25.0301,24.314,24.6047,9336.0],["2018-11-02",24.6756,25.3634,24.6685,24.8245,11776.0],["2018-11-05",24.7394,25.1436,24.6827,24.7465,8593.0],["2018-11-06",24.626,24.7961,24.3423,24.6047,8381.0],["2018-11-07",24.548,24.8032,24.4629,24.7819,9972.0],["2018-11-08",24.6118,25.0443,24.6118,24.6614,9124.0],["2018-11-09",24.6118,24.9805,24.5976,24.7323,7532.0],["2018-11-12",24.7394,24.8741,24.4983,24.5692,9230.0],["2018-11-13",24.6118,25.6045,24.5125,24.8458,12094.0],["2018-11-14",24.9592,25.1719,24.1296,24.3069,17717.0],["2018-11-15",24.1225,24.9379,24.1225,24.4203,8063.0],["2018-11-16",24.3211,24.8174,24.1438,24.6189,13049.0],["2018-11-19",24.5976,24.9734,24.0445,24.3281,10397.0],["2018-11-20",24.1438,24.4061,23.7538,23.7963,12625.0],["2018-11-21",23.6616,24.8174,23.6616,24.4416,11139.0],["2018-11-23",24.6401,24.8954,24.2005,24.6472,5835.0],["2018-11-26",24.7678,24.9734,24.47,24.548,12094.0],["2018-11-27",24.1721,24.7181,24.1721,24.2218,9866.0],["2018-11-28",24.2218,25.0656,24.2218,25.0018,16126.0],["2018-11-29",24.9375,25.7161,24.5017,25.0946,13473.0],["2018-11-30",25.2232,25.3589,24.4946,24.8375,27371.0],["2018-12-03",25.1446,25.4232,25.0518,25.2589,12094.0],["2018-12-04",25.2732,25.3518,24.0303,24.1017,24401.0],["2018-12-06",23.7517,24.0946,23.616,23.9231,12837.0],["2018-12-07",24.9446,24.9446,23.5088,24.2374,17505.0],["2018-12-10",24.1088,24.2589,23.6088,23.8088,14428.0],["2018-12-11",23.916,24.1731,22.9659,23.2373,44770.0],["2018-12-12",23.4088,24.5374,23.3088,24.216,14640.0],["2018-12-13",22.673,24.6803,22.673,23.2445,35540.0],["2018-12-14",23.3159,23.5017,22.823,22.8445,20369.0],["2018-12-17",22.6802,23.3516,22.6802,22.8516,31933.0],["2018-12-18",22.9516,23.1588,22.5302,22.7302,17717.0],["2018-12-19",22.7087,23.4945,21.8015,22.2016,21855.0],["2018-12-20",22.573,23.1873,21.7515,23.0159,27689.0],["2018-12-21",22.973,23.3731,22.2944,22.7516,74793.0],["2018-12-24",22.873,23.1731,22.323,22.323,11458.0],["2018-12-26",22.5444,23.4516,22.2587,23.1016,18884.0],["2018-12-27",22.6659,23.023,22.1516,22.8445,20688.0],["2018-12-28",22.5087,23.4088,22.3301,22.9945,25674.0],["2018-12-31",23.0016,23.2231,22.7373,22.873,22173.0],["2019-01-02",22.5587,23.5017,22.5159,23.3802,11458.0],["2019-01-03",23.2731,23.7445,22.7516,23.3659,13898.0],["2019-01-04",23.5302,24.1446,22.9159,24.0946,20051.0],["2019-01-07",24.0946,24.5875,23.8017,24.1946,12943.0],["2019-01-08",24.4089,24.9732,22.9659,24.0588,38298.0],["2019-01-09",24.1088,24.9518,23.5445,24.0731,18460.0],["2019-01-10",23.8731,24.1017,23.0802,23.4302,27265.0],["2019-01-11",23.1731,23.5802,23.1159,23.3945,14428.0],["2019-01-14",23.1516,23.5159,23.0016,23.3874,8699.0],["2019-01-15",23.3588,23.5088,22.973,23.4588,12625.0],["2019-01-16",23.5731,23.9088,23.3374,23.7517,16232.0],["2019-01-17",23.4445,23.766,23.4016,23.4659,14959.0],["2019-01-18",23.4731,23.7374,23.1231,23.1945,19733.0],["2019-01-22",23.2088,23.4588,22.2373,22.3301,44558.0],["2019-01-23",22.2587,23.1873,22.2587,22.8588,20051.0],["2019-01-24",22.9659,23.1802,22.6802,23.0445,13367.0],["2019-01-25",22.973,23.3802,22.973,23.3588,12625.0],["2019-01-28",23.1231,23.2516,22.7802,22.7802,12837.0],["2019-01-29",22.5016,23.0588,22.373,22.4301,32251.0],["2019-01-30",22.1516,22.8088,21.7587,22.6516,33524.0],["2019-01-31",22.7516,22.7802,22.3944,22.7516,35965.0],["2019-02-01",22.9302,23.5731,22.9302,23.2731,19308.0],["2019-02-04",23.4088,24.2303,23.4088,24.0017,19096.0],["2019-02-05",24.2874,24.5017,24.0303,24.4589,22597.0],["2019-02-06",24.466,24.4803,23.9303,24.2874,11670.0],["2019-02-07",24.3731,24.5017,24.166,24.416,28644.0],["2019-02-08",24.3589,24.7803,24.3589,24.5589,17717.0],["2019-02-11",24.5946,24.8017,24.3589,24.7017,19839.0],["2019-02-12",24.8232,24.9946,24.6303,24.8732,27371.0],["2019-02-13",24.9589,24.9589,24.0731,24.9232,7638.0],["2019-02-14",24.7732,24.8946,24.4874,24.7375,17187.0],["2019-02-15",24.8232,25.4804,24.8232,25.2018,29705.0],["2019-02-19",25.0303,25.6804,24.8375,25.6447,11988.0],["2019-02-20",25.6161,25.6804,25.4732,25.4875,16550.0],["2019-02-21",25.6375,25.6447,25.4161,25.5161,16126.0],["2019-02-22",25.5161,25.8018,25.5161,25.6018,12519.0],["2019-02-25",25.8304,25.8947,25.116,25.3375,23764.0],["2019-02-26",25.3661,25.6232,24.9589,25.1875,20051.0],["2019-02-27",24.8232,25.6304,24.8232,25.1161,7532.0],["2019-02-28",25.2888,25.5047,25.188,25.4903,19202.0],["2019-03-01",25.4975,25.7278,24.2669,25.7134,22067.0],["2019-03-04",25.6126,25.6126,25.224,25.2672,9124.0],["2019-03-05",25.1017,25.4759,24.8498,25.152,10715.0],["2019-03-06",25.0945,25.0945,24.3172,24.3244,17399.0],["2019-03-07",24.4612,24.4612,23.907,23.907,14004.0],["2019-03-08",23.8423,24.1949,23.8351,23.9358,11458.0],["2019-03-11",24.0797,24.6771,23.9574,24.6771,9972.0],["2019-03-12",24.7059,24.9289,24.5547,24.7059,19521.0],["2019-03-13",24.8858,24.9649,24.6123,24.7922,10079.0],["2019-03-14",25.0441,25.0441,24.6195,24.9002,13792.0],["2019-03-15",25.0297,25.0585,24.6915,24.8786,45513.0],["2019-03-18",25.0225,25.188,24.749,24.821,12519.0],["2019-03-19",24.9002,24.9002,24.1157,24.1517,9654.0],["2019-03-20",23.7847,24.2165,23.54,23.7631,17187.0],["2019-03-21",23.8279,24.1661,23.6264,23.6408,18035.0],["2019-03-22",23.4393,23.9934,22.7268,22.7412,22279.0],["2019-03-25",22.7988,23.3745,22.7412,23.3457,17080.0],["2019-03-26",23.4824,23.648,23.2162,23.648,8593.0],["2019-03-27",23.5112,24.0294,23.0434,23.943,16762.0],["2019-03-28",23.9934,24.1373,23.9286,24.0654,7426.0],["2019-03-29",23.907,24.0366,23.4321,23.6695,27053.0],["2019-04-01",23.6695,24.2597,23.6695,24.1805,11033.0],["2019-04-02",24.1805,24.2381,23.6767,24.0078,12200.0],["2019-04-03",24.3172,24.3172,23.8279,23.871,7957.0],["2019-04-04",23.8926,24.1661,23.8926,24.0654,6153.0],["2019-04-05",24.0941,24.4252,24.0006,24.2237,16232.0],["2019-04-08",24.418,24.4971,23.943,24.31,9548.0],["2019-04-09",24.3028,24.3244,23.8854,23.9286,14640.0],["2019-04-10",24.1445,24.6195,24.015,24.5691,11882.0],["2019-04-11",24.4612,24.7994,23.7343,24.3892,11458.0],["2019-04-12",24.8786,24.8786,24.3748,24.5619,6896.0],["2019-04-15",24.7058,24.7058,24.2956,24.4108,9336.0],["2019-04-16",24.3604,24.5691,24.2812,24.4756,13898.0],["2019-04-17",24.6411,24.8858,24.5331,24.7346,10503.0],["2019-04-18",24.6123,24.7562,24.4108,24.6195,8699.0],["2019-04-22",24.7778,24.7778,23.7847,23.8998,10397.0],["2019-04-23",23.871,24.3028,23.8495,24.3028,9548.0],["2019-04-24",24.0654,24.2453,23.7487,23.7487,28856.0],["2019-04-25",23.7487,24.0006,23.6695,23.9574,15277.0],["2019-04-26",23.9214,24.3244,23.9214,24.3244,7745.0],["2019-04-29",24.3964,24.9002,24.1373,24.8858,14853.0],["2019-04-30",24.8786,24.8786,24.1445,24.2165,22067.0],["2019-05-01",24.1301,24.4252,23.8926,24.0726,20051.0],["2019-05-02",23.979,24.5043,23.979,24.3748,10291.0],["2019-05-03",24.5835,24.8858,24.5835,24.8858,16868.0],["2019-05-06",24.6915,25.0297,24.4684,24.5259,20581.0],["2019-05-07",24.7706,24.7706,24.1949,24.3748,8912.0],["2019-05-08",24.4684,24.5403,24.0582,24.0941,11670.0],["2019-05-09",24.0006,24.5043,23.9646,24.3748,10715.0],["2019-05-10",24.5691,24.5691,24.2525,24.3316,11776.0],["2019-05-13",24.1085,24.382,23.6839,23.7847,15595.0],["2019-05-14",23.7559,24.2165,23.7559,24.1301,11246.0],["2019-05-15",23.9142,24.0366,23.6479,24.0366,13367.0],["2019-05-16",24.0797,24.382,24.051,24.1661,7426.0],["2019-05-17",24.0366,24.3604,23.943,24.1445,10715.0],["2019-05-20",23.979,24.2812,23.9286,24.2309,14747.0],["2019-05-21",24.1085,24.382,24.1085,24.2525,10185.0],["2019-05-22",24.0438,24.3604,24.0438,24.2381,7957.0],["2019-05-23",23.9718,24.0726,23.6623,23.8351,19521.0],["2019-05-24",24.1373,24.2741,24.0366,24.2741,10397.0],["2019-05-28",24.2669,24.3316,23.8135,23.9646,17080.0],["2019-05-29",23.8207,24.2597,23.6264,23.8495,13686.0],["2019-05-30",23.7199,23.8782,23.2306,23.3817,13792.0],["2019-05-31",23.1658,23.3817,23.0147,23.1514,28963.0],["2019-06-03",23.2239,23.5359,23.1369,23.5287,21430.0],["2019-06-04",23.594,24.2397,23.5794,23.8044,17717.0],["2019-06-05",23.7898,24.0728,23.5722,24.0148,9760.0],["2019-06-06",23.8334,23.9567,23.652,23.8697,15595.0],["2019-06-07",23.7826,23.9785,23.5069,23.9495,7532.0],["2019-06-10",23.9277,24.0873,23.6883,23.8334,16656.0],["2019-06-11",23.9059,24.0873,23.5867,23.9857,17293.0],["2019-06-12",23.8842,24.1599,23.8842,24.022,10291.0],["2019-06-13",24.2034,24.5662,24.022,24.3993,21324.0],["2019-06-14",24.4428,24.5589,24.2324,24.2397,16020.0],["2019-06-17",24.3485,24.4791,24.0873,24.2107,14322.0],["2019-06-18",24.3267,24.5081,24.1599,24.2759,21006.0],["2019-06-19",24.3195,24.5081,24.2905,24.4863,9336.0],["2019-06-20",24.5952,24.7983,24.0002,24.0293,13155.0],["2019-06-21",23.8624,24.4791,23.7391,24.2469,44558.0],["2019-06-24",24.1091,24.3122,23.7681,23.9204,13792.0],["2019-06-25",24.3195,24.3195,23.7536,24.0873,12519.0],["2019-06-26",23.5794,24.2614,23.5794,23.8697,11670.0],["2019-06-27",24.2324,24.5807,23.6738,24.5807,24931.0],["2019-06-28",24.5009,25.357,24.5009,25.1974,88373.0],["2019-07-01",25.1756,25.3425,24.9724,25.0305,18990.0],["2019-07-02",24.8854,24.9362,24.1599,24.334,13261.0],["2019-07-03",24.5879,24.6895,24.5299,24.5299,4350.0],["2019-07-05",24.8346,25.0232,24.5589,24.9942,8805.0],["2019-07-08",24.4791,24.8273,24.3412,24.4573,11458.0],["2019-07-09",24.5444,24.7983,24.4428,24.7258,6684.0],["2019-07-10",24.8201,25.2191,24.5299,24.5589,11670.0],["2019-07-11",24.4646,24.675,24.392,24.6605,9760.0],["2019-07-12",24.9652,25.2264,24.7693,24.7693,17080.0],["2019-07-15",25.016,25.016,24.2905,24.4501,6047.0],["2019-07-16",24.3485,24.6532,24.334,24.4646,11139.0],["2019-07-17",24.3195,24.5154,24.2106,24.2687,6259.0],["2019-07-18",24.5009,24.6677,24.4283,24.5154,6259.0],["2019-07-19",24.3703,24.6532,24.2687,24.4138,12413.0],["2019-07-22",24.2397,24.6169,23.5069,24.2324,22173.0],["2019-07-23",23.9495,24.1163,23.8697,23.9349,10291.0],["2019-07-24",24.1816,24.8128,24.1816,24.6315,16126.0],["2019-07-25",24.6605,24.6605,24.2397,24.305,12943.0],["2019-07-26",24.4863,24.7983,24.2832,24.4501,24825.0],["2019-07-29",24.334,24.6968,24.2759,24.3485,21536.0],["2019-07-30",24.305,24.5444,24.2687,24.4356,33949.0],["2019-07-31",24.3122,24.6677,24.1308,24.1308,39465.0],["2019-08-01",24.1308,24.3412,23.7753,23.8551,73096.0],["2019-08-02",23.7536,23.9857,23.623,23.8697,30023.0],["2019-08-05",23.652,23.6665,23.2892,23.4343,34161.0],["2019-08-06",23.5504,23.5649,22.912,23.4416,18672.0],["2019-08-07",23.1224,23.8044,23.1224,23.5432,22279.0],["2019-08-08",23.7391,23.9422,23.2602,23.5794,24719.0],["2019-08-09",23.652,23.8479,23.4779,23.7536,19202.0],["2019-08-12",23.594,23.7971,23.4343,23.6447,16974.0],["2019-08-13",23.652,23.9349,23.6375,23.8551,13261.0],["2019-08-14",23.5069,23.6738,23.0426,23.2167,16762.0],["2019-08-15",23.2022,23.3618,23.0571,23.0716,9548.0],["2019-08-16",23.1732,23.6012,23.0498,23.2167,46043.0],["2019-08-19",23.5359,23.935,23.5069,23.8189,12200.0],["2019-08-20",23.7391,23.7391,23.4706,23.5069,6047.0],["2019-08-21",23.5649,23.8044,23.5649,23.7898,13792.0],["2019-08-22",23.8189,23.8914,23.6085,23.681,12837.0],["2019-08-23",23.6883,23.6883,22.6145,22.658,23870.0],["2019-08-26",22.9845,23.4851,22.9845,23.4489,14216.0],["2019-08-27",23.369,23.369,22.8394,22.8394,13580.0],["2019-08-28",22.8539,23.4706,22.7378,23.2675,15914.0],["2019-08-29",23.6157,23.6157,23.4126,23.4126,14853.0],["2019-08-30",23.5794,23.5794,23.1949,23.3328,16762.0],["2019-09-03",23.128,23.5376,23.0402,23.2743,22491.0],["2019-09-04",23.3181,23.4717,23.2304,23.3035,8063.0],["2019-09-05",23.5888,24.0935,23.4425,23.7863,19202.0],["2019-09-06",23.8594,23.8594,23.4717,23.6107,16020.0],["2019-09-09",23.4132,24.408,23.4132,24.2544,21855.0],["2019-09-10",24.2544,24.7591,23.9325,24.6493,17505.0],["2019-09-11",24.8615,25.5929,24.5835,25.5783,27477.0],["2019-09-12",25.3076,26.0391,25.2272,25.827,36283.0],["2019-09-13",26.0683,26.3828,25.8635,26.1707,33418.0],["2019-09-16",26.0895,26.6018,25.6977,26.2778,28531.0],["2019-09-17",26.0593,26.534,25.871,25.9614,20394.0],["2019-09-18",26.0744,26.2326,25.4943,25.8107,23278.0],["2019-09-19",25.8635,26.1949,25.4717,25.5169,23278.0],["2019-09-20",25.4792,26.3682,25.3135,25.9991,62006.0],["2019-09-23",25.6902,25.8861,25.4566,25.6751,9579.0],["2019-09-24",25.5922,25.7881,24.7183,25.1327,33475.0],["2019-09-25",25.2306,25.7881,25.2306,25.6525,14420.0],["2019-09-26",25.1854,25.4416,24.8615,24.9971,30591.0],["2019-09-27",25.1779,25.3888,24.8087,25.1854,23278.0],["2019-09-30",25.1854,25.4566,24.9745,25.1553,20497.0],["2019-10-01",25.2156,25.3813,24.5601,24.5903,14832.0],["2019-10-02",24.6129,24.8916,24.3944,24.8012,24720.0],["2019-10-03",24.7937,24.8313,24.3416,24.6204,12051.0],["2019-10-04",24.6581,24.8916,24.5375,24.8012,11948.0],["2019-10-07",24.6505,24.9895,24.6505,24.7635,7210.0],["2019-10-08",24.5601,24.8765,24.1307,24.304,8652.0],["2019-10-09",24.4923,24.7786,24.3793,24.6129,14523.0],["2019-10-10",24.7409,24.9519,24.6581,24.6656,10815.0],["2019-10-11",24.9895,25.419,24.7033,24.7033,21527.0],["2019-10-14",24.2738,24.8464,24.2738,24.6279,15759.0],["2019-10-15",24.5601,24.9895,24.545,24.8991,18540.0],["2019-10-16",24.7786,25.0423,24.7635,24.7635,4841.0],["2019-10-17",24.8615,25.0649,24.8087,25.0498,10815.0],["2019-10-18",24.9519,25.1854,24.6807,25.0121,18952.0],["2019-10-21",25.0799,25.6977,25.0121,25.4566,25132.0],["2019-10-22",25.6224,25.8258,25.3361,25.4265,18540.0],["2019-10-23",25.5094,25.7957,25.3888,25.758,28428.0],["2019-10-24",25.8032,26.308,25.6676,26.1573,21115.0],["2019-10-25",25.9991,26.2778,25.8635,25.8635,16274.0],["2019-10-28",25.8861,26.2778,25.8861,26.2025,10918.0],["2019-10-29",26.1045,26.5415,26.1045,26.4059,23793.0],["2019-10-30",26.2628,26.6394,26.0443,26.4812,26883.0],["2019-10-31",26.3757,26.5566,25.9539,26.4586,21218.0],["2019-11-01",26.5264,26.7826,26.4888,26.5942,21321.0],["2019-11-04",26.8956,26.9333,26.662,26.9031,16995.0],["2019-11-05",26.9408,27.2949,26.8428,27.2647,32342.0],["2019-11-06",27.3476,27.4154,27.1141,27.3175,17098.0],["2019-11-07",27.5209,27.7469,27.1291,27.3401,21733.0],["2019-11-08",27.1969,27.6716,26.7298,26.8805,50470.0],["2019-11-11",26.4963,27.2195,26.4963,27.2045,22763.0],["2019-11-12",27.2798,27.2798,26.9333,27.1065,9476.0],["2019-11-13",26.8805,27.3928,26.873,27.3326,23896.0],["2019-11-14",27.3325,27.6113,26.873,27.2421,23690.0],["2019-11-15",27.4154,27.5962,27.1216,27.1216,16789.0],["2019-11-18",27.1668,27.1819,26.7675,27.1819,11021.0],["2019-11-19",27.2195,27.5058,27.0915,27.3702,23484.0],["2019-11-20",27.5435,27.5661,27.099,27.1367,36668.0],["2019-11-21",27.3099,27.3099,26.8956,27.1291,20497.0],["2019-11-22",27.0011,27.1894,26.873,26.9559,10712.0],["2019-11-25",27.0237,27.6942,26.9408,27.5736,25956.0],["2019-11-26",27.438,27.6339,27.1141,27.1743,33372.0],["2019-11-27",27.3551,27.3627,26.9408,27.0312,24823.0],["2019-11-29",27.0387,27.1065,26.8579,27.0161,17201.0],["2019-12-02",27.0313,27.092,26.6822,26.8568,19158.0],["2019-12-03",26.6595,26.7581,26.447,26.5456,15244.0],["2019-12-04",26.6822,26.963,26.5987,26.705,15141.0],["2019-12-05",26.7733,26.9934,26.6519,26.6822,19055.0],["2019-12-06",26.963,27.1527,26.9023,27.0465,33990.0],["2019-12-09",26.8264,27.3804,26.8264,27.2969,34299.0],["2019-12-10",27.2893,27.5701,27.13,27.4487,18540.0],["2019-12-11",27.5473,27.7143,27.4032,27.6536,18334.0],["2019-12-12",27.646,28.4428,27.646,28.0786,32033.0],["2019-12-13",28.162,28.4201,27.8281,28.3138,34402.0],["2019-12-16",28.3973,28.8374,28.2152,28.4201,43672.0],["2019-12-17",28.4428,28.7995,28.4125,28.7084,26059.0],["2019-12-18",28.8298,28.8298,28.5339,28.7312,23484.0],["2019-12-19",28.7919,28.8299,28.5567,28.8071,38110.0],["2019-12-20",28.8071,28.8299,28.5111,28.6705,62727.0],["2019-12-23",28.587,28.7312,28.3745,28.5642,17922.0],["2019-12-24",28.5035,28.6781,28.5035,28.6781,2369.0],["2019-12-26",28.8374,29.0727,28.5187,28.883,37183.0],["2019-12-27",28.8071,28.8071,28.2986,28.4732,15965.0],["2019-12-30",28.5415,28.7464,28.3821,28.6781,16583.0],["2019-12-31",28.5415,28.8374,28.5187,28.6857,16377.0],["2020-01-02",28.6781,28.8678,28.2,28.5415,16686.0],["2020-01-03",28.2986,28.3442,28.0103,28.1696,27295.0],["2020-01-06",28.162,28.6477,27.8054,28.4808,22145.0],["2020-01-07",28.3138,28.4504,28.0786,28.2379,11845.0],["2020-01-08",28.1317,28.5035,28.0178,28.3062,17613.0],["2020-01-09",28.3442,28.4125,28.0179,28.2076,19364.0],["2020-01-10",28.1544,28.162,27.8281,28.0861,20085.0],["2020-01-13",28.0179,28.4352,27.7826,28.3745,22042.0],["2020-01-14",28.2835,28.458,27.9344,28.0861,28943.0],["2020-01-15",28.0406,28.1772,27.7371,27.9192,14626.0],["2020-01-16",28.0406,28.5415,28.0406,28.3821,11845.0],["2020-01-17",28.6022,28.6022,27.8964,28.1544,27295.0],["2020-01-21",28.033,28.033,27.6915,27.7902,12669.0],["2020-01-22",27.8357,27.8357,27.4032,27.6688,17922.0],["2020-01-23",27.4942,27.9799,27.4032,27.7067,37080.0],["2020-01-24",27.8357,27.9116,27.2969,27.4942,12051.0],["2020-01-27",27.1603,27.6991,27.1603,27.259,43672.0],["2020-01-28",27.5777,27.5777,26.963,27.1831,12875.0],["2020-01-29",27.0844,27.3424,26.6519,26.7733,18128.0],["2020-01-30",26.6898,27.2134,26.6898,26.8492,36565.0],["2020-01-31",26.6746,26.9782,26.5684,26.6063,25235.0],["2020-02-03",26.6291,26.9858,26.6291,26.7278,24308.0],["2020-02-04",27.0541,27.13,26.6822,26.7581,24308.0],["2020-02-05",26.9782,27.2286,26.7505,26.9858,16068.0],["2020-02-06",27.13,27.13,26.5836,26.7429,16686.0],["2020-02-07",26.6519,26.667,26.409,26.409,18643.0],["2020-02-10",26.538,27.0009,26.4394,26.9554,12566.0],["2020-02-11",27.0085,27.0844,26.2041,26.4622,18643.0],["2020-02-12",26.667,26.963,26.5456,26.8188,13699.0],["2020-02-13",26.7885,27.0465,26.7885,26.9402,8858.0],["2020-02-14",26.9478,27.0465,26.4242,26.5001,16068.0],["2020-02-18",26.5001,26.5532,26.3256,26.3483,6077.0],["2020-02-19",26.28,26.5077,26.28,26.3331,10403.0],["2020-02-20",26.3331,26.576,26.3331,26.4697,13390.0],["2020-02-21",26.5229,26.6063,26.3711,26.4773,12051.0],["2020-02-24",25.9385,26.151,25.7412,25.855,18128.0],["2020-02-25",25.855,25.855,25.3466,25.3466,35844.0],["2020-02-26",25.506,25.855,25.2707,25.4756,19879.0],["2020-02-27",25.1569,25.7109,24.5422,24.5498,29664.0],["2020-02-28",24.0793,24.398,23.7529,24.0337,70143.0],["2020-03-02",24.3321,25.5641,24.0031,25.3881,47483.0],["2020-03-03",25.2197,25.6253,24.6229,24.8907,24411.0],["2020-03-04",25.0361,25.3881,24.401,25.3881,24514.0],["2020-03-05",24.8831,25.0131,24.1102,24.5005,33372.0],["2020-03-06",23.8501,24.3704,23.2762,23.7506,31724.0],["2020-03-09",22.3274,23.2762,21.4551,21.6082,68083.0],["2020-03-10",22.1973,22.9549,21.4398,22.4575,54899.0],["2020-03-11",22.1132,22.6258,21.2868,21.5393,52324.0],["2020-03-12",20.162,20.2003,18.9454,19.3586,83945.0],["2020-03-13",19.4198,23.2533,19.4198,21.6464,77353.0],["2020-03-16",19.5346,21.0343,18.7465,19.0143,50058.0],["2020-03-17",18.7082,22.7942,18.7082,22.7865,57680.0],["2020-03-18",20.8813,21.5469,19.7718,20.0319,55723.0],["2020-03-19",19.8942,22.3963,17.6064,21.2638,44393.0],["2020-03-20",21.1644,21.7688,18.9531,18.9531,64890.0],["2020-03-23",19.1596,19.1596,15.9077,18.295,78074.0],["2020-03-24",19.4581,20.162,18.4174,20.162,57886.0],["2020-03-25",20.338,20.5828,18.8612,19.6034,41509.0],["2020-03-26",19.7794,21.6235,19.2744,21.6235,40582.0],["2020-03-27",20.5829,21.0343,19.7794,19.7794,36359.0],["2020-03-30",19.9401,20.9272,19.5805,20.8507,26574.0],["2020-03-31",20.5063,21.3251,19.8942,21.3251,79825.0],["2020-04-01",20.2462,20.2462,18.8995,18.9301,51088.0],["2020-04-02",18.5399,20.0702,18.2032,19.4351,34402.0],["2020-04-03",19.0908,19.5652,18.0272,18.3256,29355.0],["2020-04-06",19.3815,20.491,19.3815,20.338,60049.0],["2020-04-07",21.2638,21.2638,19.5652,20.1008,32754.0],["2020-04-08",20.3916,21.1338,19.8406,20.8966,42745.0],["2020-04-09",21.2638,22.1897,20.866,22.0137,40479.0],["2020-04-13",21.8071,21.8071,20.5446,20.7971,37595.0],["2020-04-14",21.4092,21.4092,19.986,20.514,31415.0],["2020-04-15",19.5805,20.0625,19.2668,19.5652,33269.0],["2020-04-16",19.4045,19.6953,18.0884,18.9531,66950.0],["2020-04-17",19.5193,20.3074,19.5193,20.162,42127.0],["2020-04-20",19.6341,20.2309,19.4657,19.7412,42436.0],["2020-04-21",19.1367,19.7565,19.1367,19.5958,30282.0],["2020-04-22",20.1697,20.1697,19.1826,19.504,39758.0],["2020-04-23",19.3969,20.4834,19.3969,19.8789,30488.0],["2020-04-24",19.8789,20.1161,19.5346,19.9784,20497.0],["2020-04-27",20.3074,21.7918,20.3074,21.6923,35947.0],["2020-04-28",22.0137,22.6794,21.6464,22.0596,44187.0],["2020-04-29",22.863,24.0873,22.3733,23.2227,46144.0],["2020-04-30",22.6182,22.6182,21.6541,21.8071,30179.0],["2020-05-01",21.0726,21.2256,20.6594,21.1873,35638.0],["2020-05-04",20.9119,22.8324,20.8889,21.3863,24823.0],["2020-05-05",21.4628,21.9295,20.2538,20.4528,33475.0],["2020-05-06",20.5446,20.8277,19.8559,20.1544,25132.0],["2020-05-07",20.3992,20.6211,19.8253,20.1085,34917.0],["2020-05-08",20.6823,21.3404,20.5599,21.0496,28016.0],["2020-05-11",20.7206,21.0496,20.0778,20.5752,41921.0],["2020-05-12",20.5522,20.5522,19.5805,19.6417,44702.0],["2020-05-13",19.5193,19.5193,18.5322,19.4657,29149.0],["2020-05-14",18.9607,19.3586,18.1343,19.1596,38419.0],["2020-05-15",19.0678,19.5881,18.8765,19.5728,27295.0],["2020-05-18",20.1314,20.996,20.1314,20.996,49852.0],["2020-05-19",20.8813,20.8813,19.6723,19.8713,36359.0],["2020-05-20",20.2462,21.1414,20.2462,21.0496,27192.0],["2020-05-21",20.6976,21.2638,20.6976,20.996,23175.0],["2020-05-22",21.1032,21.1032,20.5216,20.9578,18746.0],["2020-05-26",21.9448,22.1132,21.5623,21.7306,32136.0],["2020-05-27",22.3351,24.2021,21.8836,23.5211,49749.0],["2020-05-28",23.8195,23.8577,22.5034,22.534,36668.0],["2020-05-29",22.3351,22.4039,21.7765,22.381,40891.0],["2020-06-01",22.5034,22.8936,22.1208,22.1591,47792.0],["2020-06-02",21.9815,22.383,21.8502,21.9583,21630.0],["2020-06-03",22.4834,23.2863,22.1128,22.5915,29767.0],["2020-06-04",22.4911,22.8771,22.0124,22.6841,25235.0],["2020-06-05",23.0547,24.4599,22.908,23.9117,51706.0],["2020-06-08",24.4136,24.4136,23.3095,23.5875,27192.0],["2020-06-09",23.0779,23.7573,22.6455,23.2786,22145.0],["2020-06-10",23.2786,23.2786,22.0896,22.3598,37904.0],["2020-06-11",21.4024,21.8966,20.9469,21.2635,54590.0],["2020-06-12",22.1591,22.1591,21.0395,21.5723,45114.0],["2020-06-15",21.0395,22.6764,20.9778,22.1205,58710.0],["2020-06-16",23.0933,23.1396,21.6727,22.4139,43260.0],["2020-06-17",22.522,22.522,21.5182,21.5955,21424.0],["2020-06-18",21.3947,22.051,21.2789,21.7499,12051.0],["2020-06-19",22.0664,22.0664,21.2943,21.8039,69319.0],["2020-06-22",21.4488,22.1128,21.4488,21.9583,21321.0],["2020-06-23",22.1205,22.1205,21.58,21.58,21321.0],["2020-06-24",21.2712,21.3947,20.777,20.9006,26162.0],["2020-06-25",20.7693,21.9506,20.53,21.8966,42642.0],["2020-06-26",21.6649,21.6649,20.5995,21.1476,73439.0],["2020-06-29",21.3407,22.2981,21.3407,22.2517,42642.0],["2020-06-30",22.0278,23.0702,22.0278,22.9543,34402.0],["2020-07-01",23.0393,23.0393,22.0664,22.0664,29561.0],["2020-07-02",22.6455,22.7845,21.7499,21.9969,19673.0],["2020-07-06",22.3212,22.4602,21.7113,22.0201,21836.0],["2020-07-07",21.7035,21.8348,21.2248,21.4102,32239.0],["2020-07-08",21.4102,21.6109,20.6149,21.1322,25853.0],["2020-07-09",20.9778,21.1322,20.4836,20.723,42127.0],["2020-07-10",20.777,21.5414,20.777,21.5337,16068.0],["2020-07-13",21.8425,21.8425,21.0859,21.4256,24514.0],["2020-07-14",21.4256,21.7422,21.2712,21.6804,18540.0],["2020-07-15",22.2981,22.8076,21.8811,22.5915,51294.0],["2020-07-16",22.5837,22.7536,21.7653,22.1282,31312.0],["2020-07-17",22.0356,22.2517,21.8502,21.9197,19776.0],["2020-07-20",21.9352,21.9738,21.5182,21.5568,23484.0],["2020-07-21",21.9352,22.6301,21.6572,22.3907,55517.0],["2020-07-22",22.1128,22.3444,21.2403,22.0047,29355.0],["2020-07-23",21.858,22.4756,21.858,22.4061,32754.0],["2020-07-24",22.19,22.4139,21.6649,21.9892,34402.0],["2020-07-27",21.9275,21.9275,21.5028,21.5877,23587.0],["2020-07-28",21.4796,21.912,21.4256,21.4256,15759.0],["2020-07-29",21.6263,21.719,21.2789,21.4333,45217.0],["2020-07-30",21.2171,21.5182,20.9932,21.3407,32445.0],["2020-07-31",21.1322,21.3484,20.7307,21.0782,47998.0],["2020-08-03",21.1168,21.3484,20.8851,21.2094,31003.0],["2020-08-04",21.3561,21.3947,20.9778,21.194,40273.0],["2020-08-05",21.3407,21.526,21.0782,21.5105,19673.0],["2020-08-06",21.3638,21.58,21.2866,21.387,19673.0],["2020-08-07",21.2712,22.4216,21.2712,22.4216,29973.0],["2020-08-10",22.4679,22.8308,22.3212,22.5915,28737.0],["2020-08-11",22.8076,23.1628,22.5992,22.7459,27707.0],["2020-08-12",23.1628,23.1628,22.5992,22.8926,18540.0],["2020-08-13",22.7845,22.7845,22.2054,22.2208,12669.0],["2020-08-14",22.1205,22.522,22.0587,22.2363,9888.0],["2020-08-17",22.0819,22.2749,21.912,22.1977,14317.0],["2020-08-18",22.2981,22.3675,21.5955,21.6186,18643.0],["2020-08-19",21.7422,22.19,21.7113,21.9197,17201.0],["2020-08-20",21.7962,21.8811,21.5569,21.8039,17201.0],["2020-08-21",21.8039,22.2826,21.6958,22.2054,69216.0],["2020-08-24",22.5915,22.5915,22.1591,22.3676,25235.0],["2020-08-25",22.4756,22.5606,22.0433,22.0742,15038.0],["2020-08-26",22.0201,22.0201,21.4874,21.5414,23587.0],["2020-08-27",21.6572,22.1745,21.6572,21.9275,21836.0],["2020-08-28",22.1668,22.1668,21.6495,21.9815,22763.0],["2020-08-31",22.0433,22.3984,21.7499,22.1205,51397.0],["2020-09-01",22.0504,22.2997,21.8478,22.0348,25029.0],["2020-09-02",21.9958,22.1049,21.7231,22.0036,25647.0],["2020-09-03",21.988,22.3153,21.8244,21.988,17819.0],["2020-09-04",22.2841,22.3776,21.8322,22.1984,27398.0],["2020-09-08",22.1205,22.1205,21.4426,21.8322,41303.0],["2020-09-09",21.9335,22.0036,21.4816,21.5751,19467.0],["2020-09-10",21.6919,21.7231,21.4972,21.4972,24720.0],["2020-09-11",21.6374,21.7932,21.427,21.4582,29046.0],["2020-09-14",21.6296,21.8166,21.5751,21.7075,17510.0],["2020-09-15",22.1127,22.1127,21.5984,21.6374,29458.0],["2020-09-16",21.24,21.4971,21.1387,21.2478,28016.0],["2020-09-17",20.9517,21.279,20.8037,20.8271,24823.0],["2020-09-18",21.1154,21.4114,20.531,21.4036,133797.0],["2020-09-21",20.866,20.8894,19.5648,19.8765,52324.0],["2020-09-22",19.9856,20.1804,19.3622,19.6427,30179.0],["2020-09-23",19.6116,19.8375,19.1519,19.1908,30179.0],["2020-09-24",19.2765,19.7752,19.1908,19.4479,20600.0],["2020-09-25",19.2454,19.596,19.2454,19.5882,18540.0],["2020-09-28",19.7518,20.0167,19.6895,19.8064,23175.0],["2020-09-29",19.744,19.7674,19.2765,19.5181,16789.0],["2020-09-30",19.6271,19.7674,19.4168,19.5492,15141.0],["2020-10-01",19.5492,19.6116,19.3233,19.557,19879.0],["2020-10-02",19.0973,20.305,19.0973,20.0167,13802.0],["2020-10-05",20.2816,20.679,20.1881,20.6323,22660.0],["2020-10-06",20.8738,21.3959,20.3985,20.5777,28840.0],["2020-10-07",20.9673,21.2089,20.7647,21.0608,26677.0],["2020-10-08",21.279,21.3491,20.8894,21.1621,22969.0],["2020-10-09",21.3491,21.5595,20.9206,21.1855,15244.0],["2020-10-12",21.0764,21.6218,21.0374,21.5517,15965.0],["2020-10-13",21.3881,21.427,20.8582,21.1621,28840.0],["2020-10-14",21.2556,21.2868,20.531,20.5388,10712.0],["2020-10-15",20.3907,21.3024,20.3128,21.1076,16480.0],["2020-10-16",20.9751,21.2322,20.7102,21.053,16480.0],["2020-10-19",21.3024,21.4036,20.8582,20.8894,15759.0],["2020-10-20",21.0374,21.4816,21.0374,21.279,11227.0],["2020-10-21",21.2322,21.6218,20.9517,21.6218,10403.0],["2020-10-22",21.6764,22.8763,21.092,22.5568,37080.0],["2020-10-23",22.5568,22.8685,22.3854,22.7438,20394.0],["2020-10-26",22.4321,22.4321,21.8556,22.1361,21939.0],["2020-10-27",21.9491,22.0581,21.3881,21.4192,19982.0],["2020-10-28",20.8426,21.4192,20.8426,20.9439,33681.0],["2020-10-29",20.8582,21.3803,20.8193,21.3413,32754.0],["2020-10-30",21.0842,21.5751,21.0842,21.3257,23896.0],["2020-11-02",21.5517,21.8088,21.3725,21.7153,13905.0],["2020-11-03",21.8166,22.3698,21.8166,22.2685,38213.0],["2020-11-04",21.8244,21.8244,20.6167,20.7414,39346.0],["2020-11-05",20.6089,21.5984,20.6089,21.4738,22557.0],["2020-11-06",21.614,21.614,20.6167,20.6946,22248.0],["2020-11-09",21.466,22.9698,21.466,22.1672,78177.0],["2020-11-10",21.4894,23.7645,21.4894,23.3827,74160.0],["2020-11-11",23.5152,23.5697,22.7828,22.9776,22557.0],["2020-11-12",22.6737,22.736,21.7231,22.362,20703.0],["2020-11-13",22.5802,23.2425,22.5646,22.7672,22763.0],["2020-11-16",23.4061,24.4736,23.0009,24.4736,40582.0],["2020-11-17",24.0918,24.2943,23.5853,24.0138,32136.0],["2020-11-18",24.2632,24.3099,23.5152,23.5152,16789.0],["2020-11-19",23.4762,24.1853,23.1723,23.8814,11948.0],["2020-11-20",23.523,23.8424,23.0633,23.523,24617.0],["2020-11-23",23.5541,23.9671,23.1412,23.297,24823.0],["2020-11-24",23.6788,24.7774,23.4217,24.606,43672.0],["2020-11-25",24.3255,24.458,23.8268,24.084,19982.0],["2020-11-27",24.0372,24.8398,23.4762,23.9203,10918.0],["2020-11-30",23.2659,24.2398,23.1879,23.1879,53354.0],["2020-12-01",23.6045,23.8168,23.2587,23.5809,26780.0],["2020-12-02",23.5809,24.0211,23.3687,23.6674,19055.0],["2020-12-03",23.7539,23.801,23.4709,23.5967,11845.0],["2020-12-04",23.8561,24.2805,23.636,24.1469,20497.0],["2020-12-07",24.3198,24.3198,23.746,23.9425,15244.0],["2020-12-08",23.6596,24.2412,23.6596,24.1705,16686.0],["2020-12-09",24.3591,24.3591,23.5731,23.9818,29458.0],["2020-12-10",24.0526,24.2569,23.9347,24.1547,7622.0],["2020-12-11",24.0369,24.4692,24.029,24.3355,17407.0],["2020-12-14",24.4141,24.6578,24.0526,24.0526,28428.0],["2020-12-15",24.3355,24.9329,24.2176,24.65,49955.0],["2020-12-16",24.6893,25.0508,24.4927,24.6185,23587.0],["2020-12-17",24.8307,25.0037,24.4692,24.8858,21836.0],["2020-12-18",25.0587,25.153,23.8168,24.4377,120407.0],["2020-12-21",24.3198,24.3198,23.691,23.8482,25544.0],["2020-12-22",23.7696,23.9582,23.0229,23.1172,40273.0],["2020-12-23",23.408,23.8168,23.1172,23.7932,17922.0],["2020-12-24",23.8246,23.9661,23.5338,23.7617,10712.0],["2020-12-28",23.8875,24.1469,23.8482,24.0133,6901.0],["2020-12-29",24.0211,24.0211,23.408,23.636,29252.0],["2020-12-30",23.581,23.8089,23.3844,23.5574,18437.0],["2020-12-31",23.3923,23.6438,23.3058,23.5102,20394.0],["2021-01-04",23.691,23.7224,23.1879,23.4945,33578.0],["2021-01-05",23.5809,23.9347,23.4395,23.5888,26162.0],["2021-01-06",24.2098,25.4124,24.1705,24.7521,50161.0],["2021-01-07",25.153,25.153,24.7207,24.7286,20394.0],["2021-01-08",24.8307,24.8622,23.7617,24.3277,29149.0],["2021-01-11",24.0526,24.4063,23.5809,24.0683,26986.0],["2021-01-12",24.2569,24.7521,24.1312,24.6893,25338.0],["2021-01-13",24.5163,24.7993,24.0683,24.3513,15759.0],["2021-01-14",24.5006,25.0115,24.0761,24.705,20085.0],["2021-01-15",24.3434,24.6342,24.1155,24.4299,21733.0],["2021-01-19",24.6342,24.7364,24.3513,24.6028,26162.0],["2021-01-20",24.5163,25.0194,24.5163,24.7993,22042.0],["2021-01-21",24.4377,24.7521,24.0683,24.2176,35123.0],["2021-01-22",24.0604,24.6735,24.0604,24.6421,26883.0],["2021-01-25",24.5713,24.5713,23.5888,24.3198,29149.0],["2021-01-26",24.6342,24.6342,23.8325,23.9818,22866.0],["2021-01-27",23.4788,24.2334,22.6063,23.2272,45320.0],["2021-01-28",23.691,23.8875,23.2901,23.3609,23587.0],["2021-01-29",23.4552,23.5181,22.8342,23.1093,25338.0],["2021-02-01",23.07,23.1643,22.5198,23.0229,23896.0],["2021-02-02",23.1486,23.5023,23.0071,23.3216,13596.0],["2021-02-03",23.3058,23.3058,22.8421,23.1172,19364.0],["2021-02-04",23.2272,24.0447,23.1172,24.0447,28119.0],["2021-02-05",24.2412,24.4299,23.7696,24.3906,32651.0],["2021-02-08",24.3355,24.9251,24.1312,24.9251,29664.0],["2021-02-09",24.8936,24.9958,24.5792,24.7914,21115.0],["2021-02-10",24.9958,25.043,24.5792,24.8229,24617.0],["2021-02-11",24.7993,25.1137,24.4613,24.9251,23690.0],["2021-02-12",24.7993,24.9801,24.2569,24.4377,15244.0],["2021-02-16",24.6185,24.8543,24.2884,24.5242,16789.0],["2021-02-17",24.3984,25.043,24.2648,24.4613,12463.0],["2021-02-18",24.4063,24.5871,24.2727,24.2962,14214.0],["2021-02-19",24.4063,24.6971,24.4063,24.6971,11639.0],["2021-02-22",24.4692,25.153,24.4692,25.0194,21424.0],["2021-02-23",24.9958,25.939,24.7993,25.2238,21321.0],["2021-02-24",25.4438,25.8133,25.1609,25.3259,38213.0],["2021-02-25",25.5303,25.7425,25.3338,25.3338,21218.0],["2021-02-26",25.1687,25.5853,24.6578,25.043,36359.0],["2021-03-01",25.3837,25.7087,25.2649,25.3996,23175.0],["2021-03-02",25.3758,25.6532,25.0033,25.249,23587.0],["2021-03-03",25.4868,26.5487,25.249,26.1445,38213.0],["2021-03-04",26.1049,27.0797,25.7958,25.9543,47277.0],["2021-03-05",26.3902,27.3491,25.994,26.9291,37904.0],["2021-03-08",27.0163,28.1337,27.0163,27.9594,47689.0],["2021-03-09",27.8643,28.0386,27.0955,27.4442,23175.0],["2021-03-10",27.4839,28.4824,27.3808,28.3873,29870.0],["2021-03-11",28.4745,28.6092,27.8246,28.5141,26059.0],["2021-03-12",28.522,28.9104,28.4269,28.6092,41509.0],["2021-03-15",28.8153,28.8153,27.579,28.1496,23690.0],["2021-03-16",27.8643,27.9514,27.1669,27.4046,20806.0],["2021-03-17",27.571,27.6899,27.1114,27.5393,21218.0],["2021-03-18",27.3174,28.3794,27.3174,27.5869,18437.0],["2021-03-19",27.4046,27.4759,26.5646,27.2144,141625.0],["2021-03-22",27.2144,27.4522,26.3427,26.6993,21527.0],["2021-03-23",26.4853,27.1193,26.1921,26.2476,16377.0],["2021-03-24",25.8275,27.3729,25.8275,26.097,13802.0],["2021-03-25",26.2951,27.4918,25.7404,26.8578,25029.0],["2021-03-26",27.0955,27.1986,26.5329,27.1986,15759.0],["2021-03-29",26.8182,27.2065,26.6042,26.6042,15553.0],["2021-03-30",26.8578,27.4601,26.6042,26.834,20291.0],["2021-03-31",26.7389,26.7944,26.3585,26.3981,41509.0],["2021-04-01",26.4061,26.8657,26.3981,26.8261,11330.0],["2021-04-05",27.1431,27.4442,26.7865,27.3967,20600.0],["2021-04-06",27.579,28.0148,26.8578,27.0004,17819.0],["2021-04-07",27.0638,27.0638,26.3823,26.5408,17098.0],["2021-04-08",26.5487,26.6993,26.3268,26.6993,11845.0],["2021-04-09",26.6597,26.8499,26.414,26.5487,17510.0],["2021-04-12",26.5487,27.0638,26.5487,27.0163,12051.0],["2021-04-13",27.1193,27.4363,26.4061,26.62,21115.0],["2021-04-14",27.0004,27.1431,26.731,26.8895,10609.0],["2021-04-15",26.8895,27.1193,26.5487,26.9925,11845.0],["2021-04-16",27.1827,27.2303,26.5566,26.945,30591.0],["2021-04-19",26.945,26.9925,26.628,26.945,24720.0],["2021-04-20",26.9529,27.0797,26.8657,26.9608,35638.0],["2021-04-21",26.9529,27.6741,26.8578,27.5393,33269.0],["2021-04-22",27.7137,27.7375,26.3981,27.4839,32754.0],["2021-04-23",27.7216,28.1258,27.262,27.262,52530.0],["2021-04-26",27.4918,28.1337,26.9212,27.1272,38316.0],["2021-04-27",27.4442,28.0545,26.945,27.2857,38625.0],["2021-04-28",27.1986,28.3873,26.9608,28.2209,32651.0],["2021-04-29",28.419,28.7598,27.8484,28.4507,23484.0],["2021-04-30",28.1496,28.1892,27.1352,28.0148,47174.0],["2021-05-03",28.1179,28.6013,28.0228,28.5379,28325.0],["2021-05-04",28.3794,29.053,28.1496,28.633,18540.0],["2021-05-05",28.5775,28.9024,28.1337,28.4349,18128.0],["2021-05-06",28.5696,29.687,28.419,29.6474,41303.0],["2021-05-07",29.3621,30.0199,29.3225,29.8772,31621.0],["2021-05-10",30.0199,30.321,29.5761,29.9327,53972.0],["2021-05-11",29.4413,29.9565,29.3542,29.7187,32445.0],["2021-05-12",29.6553,29.8138,28.8549,28.8549,40376.0],["2021-05-13",28.839,29.8772,28.7915,29.5602,25132.0],["2021-05-14",29.6078,30.0278,29.1085,29.5364,19467.0],["2021-05-17",29.3383,29.473,29.0292,29.2828,19982.0],["2021-05-18",29.5761,29.5761,28.8787,28.9975,16995.0],["2021-05-19",28.6964,28.6964,27.8643,28.5696,40788.0],["2021-05-20",28.4586,28.9183,28.3477,28.6488,29046.0],["2021-05-21",28.9421,29.1877,28.7677,29.0689,18334.0],["2021-05-24",29.1085,29.1085,28.53,28.7281,20497.0],["2021-05-25",28.7043,29.4968,27.7612,27.7692,23793.0],["2021-05-26",27.9514,28.7994,27.9514,28.6568,25544.0],["2021-05-27",28.9421,29.1481,28.8073,28.9262,40582.0],["2021-05-28",29.1877,29.4572,28.7677,29.4017,23381.0],["2021-06-01",29.6172,29.721,29.2022,29.5294,28531.0],["2021-06-02",29.5853,29.6411,28.7952,29.1144,27192.0],["2021-06-03",29.1064,29.3458,28.8909,29.3379,26368.0],["2021-06-04",29.3299,29.3299,28.9707,29.266,24205.0],["2021-06-07",29.2261,29.4656,28.9308,29.3858,18128.0],["2021-06-08",29.4496,29.5294,29.0027,29.266,29458.0],["2021-06-09",29.2581,29.5294,29.0027,29.5134,40479.0],["2021-06-10",29.6571,29.705,29.3618,29.3618,45629.0],["2021-06-11",29.5693,29.5773,29.3059,29.4416,18540.0],["2021-06-14",29.5055,29.5055,29.1304,29.2581,35638.0],["2021-06-15",29.4336,29.6651,29.266,29.5693,33681.0],["2021-06-16",29.5134,29.8087,29.298,29.7848,35741.0],["2021-06-17",29.7529,29.9285,29.4895,29.689,39655.0],["2021-06-18",29.1862,30.0322,28.7553,28.875,178087.0],["2021-06-21",29.1383,29.4735,28.7952,28.875,39964.0],["2021-06-22",28.9468,29.3059,28.3323,28.851,37698.0],["2021-06-23",28.851,29.0585,28.6515,28.7792,24720.0],["2021-06-24",28.851,29.266,28.6515,29.1782,28119.0],["2021-06-25",29.0107,29.9604,28.9308,29.2182,143273.0],["2021-06-28",29.3299,29.3538,28.8191,29.1304,36771.0],["2021-06-29",29.1862,29.4576,28.7313,28.9069,36256.0],["2021-06-30",28.7313,29.0186,28.4201,28.6914,58298.0],["2021-07-01",28.7553,28.9468,28.5078,28.8829,37801.0],["2021-07-02",28.8909,29.0905,28.5557,28.6994,33990.0],["2021-07-06",28.6675,28.9468,28.1327,28.6276,48204.0],["2021-07-07",28.5557,28.8909,28.5557,28.7313,29149.0],["2021-07-08",28.3003,28.7473,28.045,28.3802,32754.0],["2021-07-09",28.6754,28.875,28.3642,28.7712,18849.0],["2021-07-12",28.6595,29.0346,28.5398,28.8829,36668.0],["2021-07-13",28.8111,29.0266,28.452,28.7313,23793.0],["2021-07-14",28.7393,28.9308,28.5398,28.8031,19467.0],["2021-07-15",28.6595,29.0905,28.5877,29.0506,23072.0],["2021-07-16",29.1782,29.298,28.7792,28.9867,23896.0],["2021-07-19",28.4919,29.1064,28.2126,28.7313,43878.0],["2021-07-20",28.5877,29.3778,28.3802,28.3961,60873.0],["2021-07-21",28.6675,29.0825,28.436,28.7872,23381.0],["2021-07-22",28.6276,28.6276,27.9731,28.0769,19055.0],["2021-07-23",28.3722,28.8271,28.3482,28.5797,9476.0],["2021-07-26",28.6595,29.0506,28.5637,28.7313,18643.0],["2021-07-27",28.6834,28.867,28.4919,28.5158,13081.0],["2021-07-28",28.7952,28.8031,28.5238,28.7792,13390.0],["2021-07-29",29.0186,29.0186,28.4999,28.851,15553.0],["2021-07-30",28.7952,29.0106,28.7153,28.7712,13081.0],["2021-08-02",28.6355,28.9707,28.3722,28.3802,21218.0],["2021-08-03",28.3802,28.851,28.3802,28.7952,18643.0],["2021-08-04",28.5158,28.8909,28.5158,28.7233,8961.0],["2021-08-05",28.7553,28.851,28.4839,28.5637,9682.0],["2021-08-06",28.5956,29.1623,28.5956,28.8909,32960.0],["2021-08-09",28.7313,29.1224,28.7233,28.9548,18334.0],["2021-08-10",28.9149,29.4975,28.9149,29.3219,18746.0],["2021-08-11",29.282,29.8087,29.2182,29.6731,19570.0],["2021-08-12",29.4416,29.8008,29.3139,29.5294,15553.0],["2021-08-13",29.705,29.7609,29.5613,29.6491,9167.0],["2021-08-16",29.4496,29.5374,29.1144,29.1383,14935.0],["2021-08-17",29.1064,29.681,28.5877,28.9229,19982.0],["2021-08-18",28.7712,29.697,28.6116,28.6595,19158.0],["2021-08-19",28.4999,29.7449,28.4999,28.8031,19570.0],["2021-08-20",28.6196,28.7233,27.9332,28.1966,93215.0],["2021-08-23",28.1327,28.6754,28.1327,28.5557,9579.0],["2021-08-24",28.5398,28.6994,28.045,28.2285,16686.0],["2021-08-25",28.1407,28.5637,28.1407,28.3323,15450.0],["2021-08-26",28.428,28.6435,28.2445,28.4121,21733.0],["2021-08-27",28.4121,29.3698,28.4121,29.1064,22454.0],["2021-08-30",29.274,29.4017,29.0346,29.0905,22351.0],["2021-08-31",29.0984,29.4975,29.0426,29.4097,31312.0],["2021-09-01",29.5294,29.9923,28.8271,29.9923,28943.0],["2021-09-02",29.928,30.1128,29.6467,29.7512,14214.0],["2021-09-03",29.7191,29.7191,29.1726,29.3413,14214.0],["2021-09-07",29.3253,29.3574,29.0118,29.036,16171.0],["2021-09-08",29.0842,29.2128,28.6823,28.8591,19982.0],["2021-09-09",28.8913,29.0038,28.6261,28.6341,27295.0],["2021-09-10",28.8511,28.8511,28.1921,28.1921,20394.0],["2021-09-13",28.4573,29.1404,28.3046,28.7306,21527.0],["2021-09-14",28.8913,29.0761,28.3529,28.5297,27913.0],["2021-09-15",28.6904,29.0118,28.4734,28.6663,41818.0],["2021-09-16",27.9591,27.9591,27.1072,27.1393,39655.0],["2021-09-17",27.2599,27.718,26.7295,27.6858,131016.0],["2021-09-20",27.1393,27.1393,26.4402,26.5768,52736.0],["2021-09-21",26.85,26.85,26.3035,26.3518,28119.0],["2021-09-22",26.625,26.9224,26.3678,26.5286,24823.0],["2021-09-23",26.6571,26.9063,26.6571,26.8661,25235.0],["2021-09-24",26.7134,27.3081,26.7134,26.9786,9785.0],["2021-09-27",26.9786,28.3207,26.7214,27.9108,26265.0],["2021-09-28",27.8546,27.9269,27.4045,27.4126,22145.0],["2021-09-29",27.4447,28.4091,27.4206,28.1519,19570.0],["2021-09-30",28.1921,28.3528,27.6055,27.6135,14626.0],["2021-10-01",27.8305,28.835,27.4608,28.5216,19261.0],["2021-10-04",28.4493,28.827,28.0876,28.2725,14008.0],["2021-10-05",28.5297,28.5297,28.1278,28.2886,20703.0],["2021-10-06",28.0716,28.3287,28.0153,28.1921,16892.0],["2021-10-07",28.4252,28.8431,28.1921,28.7386,27192.0],["2021-10-08",28.827,29.052,28.7547,28.8109,9270.0],["2021-10-11",28.9315,28.9315,28.5779,28.7708,13905.0],["2021-10-12",28.6984,29.0279,28.4573,28.7627,12051.0],["2021-10-13",28.8592,28.8993,28.6261,28.7225,12978.0],["2021-10-14",29.0279,29.0922,28.7225,28.8913,13287.0],["2021-10-15",29.1485,29.3253,28.7065,28.8511,24720.0],["2021-10-18",28.7145,28.7788,28.5698,28.602,7107.0],["2021-10-19",28.8672,28.8672,28.393,28.6181,9682.0],["2021-10-20",28.3046,29.0601,28.3046,28.819,21733.0],["2021-10-21",28.9315,28.9315,28.7627,28.8511,8343.0],["2021-10-22",28.9797,28.9797,28.5297,28.6904,5562.0],["2021-10-25",29.052,29.0681,28.4332,28.8913,13699.0],["2021-10-26",28.4654,28.9636,28.4654,28.6904,10815.0],["2021-10-27",28.5538,28.6743,28.2002,28.3609,9476.0],["2021-10-28",28.5216,28.827,28.1841,28.5297,11021.0],["2021-10-29",28.6261,28.9556,28.3448,28.8109,17098.0],["2021-11-01",28.5377,29.2931,28.5377,29.2128,14935.0],["2021-11-02",29.3976,29.5664,28.7627,29.0842,14420.0],["2021-11-03",28.8993,30.5147,28.8993,30.1209,17407.0],["2021-11-04",30.3539,30.3539,29.3172,29.5342,12463.0],["2021-11-05",29.8155,30.7317,29.5583,30.4584,40067.0],["2021-11-08",30.4022,30.4423,29.7592,30.1289,12257.0],["2021-11-09",30.0084,30.0084,29.3896,29.9762,12978.0],["2021-11-10",29.7432,30.0887,29.7432,29.8235,8034.0],["2021-11-11",30.1289,30.4504,30.0325,30.362,8549.0],["2021-11-12",30.3298,30.3298,29.5664,29.5664,12875.0],["2021-11-15",29.7914,30.0566,29.3896,29.9762,10609.0],["2021-11-16",29.6708,29.9039,29.4539,29.6146,13184.0],["2021-11-17",29.5342,29.5342,28.9395,29.0601,17098.0],["2021-11-18",28.835,29.5503,28.6181,29.5181,23793.0],["2021-11-19",29.1645,29.4619,28.9556,28.9556,9270.0],["2021-11-22",29.269,29.7833,28.7306,29.0038,15244.0],["2021-11-23",29.277,30.137,29.2288,30.137,19467.0],["2021-11-24",29.7834,30.1289,29.486,29.6065,7931.0],["2021-11-26",28.9797,29.5181,28.176,28.4332,18025.0],["2021-11-29",29.0199,29.0681,28.0153,28.0153,14832.0],["2021-11-30",28.0153,28.5779,27.726,27.726,25029.0],["2021-12-01",28.4629,30.0257,27.7017,27.7422,18128.0],["2021-12-02",28.1228,28.5519,28.0418,28.4305,13390.0],["2021-12-03",28.6653,28.6653,27.9122,28.3495,19776.0],["2021-12-06",28.4305,28.9811,27.9365,28.6815,17613.0],["2021-12-07",28.8759,28.9973,28.5762,28.7463,7725.0],["2021-12-08",28.6167,29.135,28.39,28.4953,8652.0],["2021-12-09",28.6005,28.6005,28.1309,28.1309,19158.0],["2021-12-10",28.1309,28.5358,27.8151,28.058,8137.0],["2021-12-13",28.1795,28.3657,27.9041,28.0256,13287.0],["2021-12-14",27.726,28.7544,27.7017,27.7665,47483.0],["2021-12-15",28.2766,29.2483,27.9122,29.2483,39140.0],["2021-12-16",29.2969,29.9204,28.3333,28.9568,24514.0],["2021-12-17",29.0702,29.0702,28.2604,28.3819,40376.0],["2021-12-20",28.0337,28.0823,27.3292,27.888,27707.0],["2021-12-21",28.2847,28.5843,27.5721,28.2604,21836.0],["2021-12-22",28.1066,28.8516,27.8718,28.5681,14420.0],["2021-12-23",28.7706,29.224,28.2685,28.5277,14420.0],["2021-12-27",28.9487,28.9487,28.3576,28.7382,9373.0],["2021-12-28",28.6653,28.9973,28.5519,28.6653,10609.0],["2021-12-29",28.7463,29.0135,28.1795,28.7787,7931.0],["2021-12-30",28.6896,28.6896,28.3171,28.3171,7107.0],["2021-12-31",28.5115,28.8759,28.0256,28.5277,14729.0],["2022-01-03",28.4791,29.0135,28.4791,28.973,17716.0],["2022-01-04",28.9487,29.2241,28.7139,28.8354,12257.0],["2022-01-05",28.8597,29.4265,28.7058,28.8759,19261.0],["2022-01-06",28.892,29.8638,28.7301,29.3374,18643.0],["2022-01-07",29.4184,29.9528,29.0216,29.5399,17716.0],["2022-01-10",29.6856,29.6856,28.7625,29.1512,37080.0],["2022-01-11",29.1512,29.1512,28.3576,28.9487,31518.0],["2022-01-12",28.9811,29.224,28.3576,28.8597,37595.0],["2022-01-13",28.9811,29.3455,28.7544,29.1026,44393.0],["2022-01-14",28.7868,29.6937,28.6248,29.3779,41303.0],["2022-01-18",29.2321,29.7585,29.2321,29.2726,22660.0],["2022-01-19",29.3698,29.548,28.8678,29.0054,31415.0],["2022-01-20",29.0216,29.0459,27.0458,27.2887,103618.0],["2022-01-21",27.1025,28.3981,26.9729,28.0337,83945.0],["2022-01-24",27.7341,29.6046,27.2968,29.5156,52839.0],["2022-01-25",29.305,29.3131,28.4629,29.0621,26677.0],["2022-01-26",29.1998,29.5803,28.5196,29.0135,29973.0],["2022-01-27",28.973,29.3536,28.6086,28.6572,29149.0],["2022-01-28",28.4224,28.6005,27.645,28.309,21733.0],["2022-01-31",28.2604,28.6491,28.139,28.6491,25750.0],["2022-02-01",28.6329,28.6734,28.1714,28.5115,43054.0],["2022-02-02",28.5358,28.6734,28.2604,28.4386,20497.0],["2022-02-03",28.4386,28.7868,28.3495,28.6005,23896.0],["2022-02-04",28.4305,28.9892,28.4224,28.8435,24205.0],["2022-02-07",28.7544,29.0216,28.641,28.8354,17510.0],["2022-02-08",28.803,29.1431,28.7139,29.1026,20291.0],["2022-02-09",29.1917,29.1917,28.3414,28.5115,20085.0],["2022-02-10",28.5358,28.6491,28.1876,28.3819,23690.0],["2022-02-11",28.3981,28.6491,28.1309,28.5196,13905.0],["2022-02-14",28.5439,28.5439,27.9851,28.2281,8858.0],["2022-02-15",28.4953,28.7463,28.3576,28.6815,13081.0],["2022-02-16",28.552,28.9487,28.22,28.4143,15244.0],["2022-02-17",28.1714,28.4062,27.9608,28.2281,22557.0],["2022-02-18",28.1471,28.6005,28.1471,28.3576,21836.0],["2022-02-22",28.2928,28.5358,28.1147,28.2685,17098.0],["2022-02-23",28.1795,28.309,27.7584,27.9122,15141.0],["2022-02-24",27.5398,27.7503,26.73,27.5479,31312.0],["2022-02-25",27.9608,28.4548,27.7422,28.3414,18025.0],["2022-02-28",28.5536,28.5536,27.6967,28.0313,28428.0],["2022-03-01",27.9824,27.9824,26.693,27.2397,55311.0],["2022-03-02",27.5825,28.3904,26.7664,28.2353,26677.0],["2022-03-03",28.3251,28.6433,28.1945,28.472,17098.0],["2022-03-04",28.2108,28.5128,28.0721,28.3659,15450.0],["2022-03-07",28.4312,28.4312,27.6396,27.7375,19158.0],["2022-03-08",27.6722,27.9334,27.4111,27.4111,24514.0],["2022-03-09",27.7783,28.0803,27.7375,27.8191,12772.0],["2022-03-10",27.6723,28.0558,27.1745,27.7457,12875.0],["2022-03-11",28.0721,28.4067,27.6478,27.7539,16171.0],["2022-03-14",27.9334,28.3577,27.7865,27.9905,14214.0],["2022-03-15",28.3088,28.3822,27.8028,27.8599,20806.0],["2022-03-16",28.0803,28.0803,27.607,27.8273,18849.0],["2022-03-17",27.6967,27.8518,27.6641,27.7212,14523.0],["2022-03-18",28.1782,28.1782,27.1173,27.5743,55105.0],["2022-03-21",27.7131,27.7131,27.1826,27.2397,15450.0],["2022-03-22",27.5335,27.6233,27.2234,27.4927,22763.0],["2022-03-23",27.2806,27.4193,26.7909,26.9296,18746.0],["2022-03-24",27.0521,27.0521,26.6604,26.946,14008.0],["2022-03-25",26.8562,27.5335,26.8562,27.2234,15656.0],["2022-03-28",27.1418,27.1418,26.6277,26.8154,10712.0],["2022-03-29",27.0929,27.3132,26.693,27.0276,15965.0],["2022-03-30",27.1337,27.3622,26.3992,26.4155,21424.0],["2022-03-31",26.4237,26.693,26.2197,26.4563,22866.0],["2022-04-01",26.4237,26.6848,26.2278,26.3258,14729.0],["2022-04-04",26.2523,26.2523,25.6158,25.9749,18025.0],["2022-04-05",26.0891,26.1707,25.6158,25.8769,24411.0],["2022-04-06",25.828,25.9259,25.6076,25.7219,17819.0],["2022-04-07",25.6811,25.7627,25.3955,25.4608,14317.0],["2022-04-08",25.4934,26.1952,25.4363,25.6158,23484.0],["2022-04-11",25.5668,25.9585,25.4608,25.5179,15656.0],["2022-04-12",25.5995,25.9341,25.5097,25.6403,13905.0],["2022-04-13",25.5179,26.0646,25.5179,25.7301,8446.0],["2022-04-14",25.6648,25.7137,25.5097,25.6485,14523.0],["2022-04-18",25.5097,25.9096,25.5016,25.5505,14317.0],["2022-04-19",25.6484,26.032,25.624,25.828,11845.0],["2022-04-20",26.032,26.5216,25.8361,26.032,11845.0],["2022-04-21",26.1136,26.4727,26.0891,26.1136,22248.0],["2022-04-22",26.1707,26.1707,25.4608,25.4689,17716.0],["2022-04-25",25.42,25.6893,24.8895,25.526,28634.0],["2022-04-26",25.5587,25.5668,25.2894,25.2894,26883.0],["2022-04-27",25.3465,25.7137,25.1833,25.3873,23072.0],["2022-04-28",25.6076,26.1789,25.3955,26.1707,22454.0],["2022-04-29",26.1707,26.1952,25.4526,25.5424,29458.0],["2022-05-02",25.7382,26.0973,25.2975,25.3873,26677.0],["2022-05-03",25.3628,25.6158,25.2976,25.6076,13390.0],["2022-05-04",25.42,26.5135,25.3792,26.4237,19467.0],["2022-05-05",26.2605,26.3584,25.8117,26.1381,23381.0],["2022-05-06",26.1218,26.2278,25.7627,26.0565,26883.0],["2022-05-09",25.8851,26.4645,25.3955,26.4645,22866.0],["2022-05-10",26.3911,27.1337,25.8443,26.0238,13081.0],["2022-05-11",26.081,26.7012,25.9177,25.9422,18128.0],["2022-05-12",26.1136,26.1136,25.5097,25.9422,16068.0],["2022-05-13",26.0402,26.0402,25.3057,25.4444,18025.0],["2022-05-16",25.42,25.6811,25.2894,25.5587,22763.0],["2022-05-17",25.8035,26.0891,25.7056,26.0075,10506.0],["2022-05-18",25.9096,26.4319,25.8117,25.9993,30076.0],["2022-05-19",25.8688,26.0646,25.4526,25.5179,32445.0],["2022-05-20",25.6321,25.8769,25.3873,25.7627,20909.0],["2022-05-23",26.032,26.5216,25.8606,26.1626,24308.0],["2022-05-24",26.1136,26.4237,25.9014,26.3339,13905.0],["2022-05-25",26.6359,26.644,26.285,26.4727,20188.0],["2022-05-26",26.7093,26.9623,26.4808,26.7664,21733.0],["2022-05-27",26.9868,27.1745,26.897,27.1337,17201.0],["2022-05-31",27.1501,27.6438,26.7799,27.2571,69628.0],["2022-06-01",27.2571,27.2818,26.8622,27.0761,9476.0],["2022-06-02",26.9856,27.4628,26.8951,27.3969,14523.0],["2022-06-03",27.3969,27.4052,26.9527,27.0761,16892.0],["2022-06-06",27.1419,27.4545,27.0514,27.0596,18643.0],["2022-06-07",26.8128,27.3393,26.8128,26.9773,17819.0],["2022-06-08",27.7836,27.7836,26.4343,26.5989,19467.0],["2022-06-09",26.4755,26.6565,26.0394,26.1382,14317.0],["2022-06-10",25.8091,26.3027,25.5129,25.6034,16480.0],["2022-06-13",25.3895,26.1052,25.1673,25.6527,33166.0],["2022-06-14",25.5047,25.7597,25.3977,25.6774,19261.0],["2022-06-15",25.9983,27.002,25.735,25.9572,27398.0],["2022-06-16",25.8749,26.3274,25.1756,26.1957,53251.0],["2022-06-17",26.204,26.6976,25.7103,25.842,94039.0],["2022-06-21",26.1957,26.5166,25.8584,26.4837,16686.0],["2022-06-22",26.5413,26.6976,25.9242,26.5577,20394.0],["2022-06-23",26.6729,26.7717,26.3521,26.4672,27501.0],["2022-06-24",26.7387,27.109,26.1957,26.7387,56238.0],["2022-06-27",26.9527,27.3558,26.1875,26.6071,28943.0],["2022-06-28",26.5824,26.9362,26.3027,26.4179,10918.0],["2022-06-29",26.4343,26.4343,26.0641,26.1793,10609.0],["2022-06-30",25.8913,26.2945,25.7926,26.1711,14935.0],["2022-07-01",26.0065,26.6565,26.0065,26.5824,22969.0],["2022-07-05",26.3027,26.4508,25.8255,26.4097,20600.0],["2022-07-06",26.4097,27.1419,26.0806,26.2204,16377.0],["2022-07-07",26.0559,26.4343,25.9654,26.0312,12463.0],["2022-07-08",26.1546,26.1546,25.8255,26.023,23072.0],["2022-07-11",26.0723,26.0723,25.7597,25.8913,9785.0],["2022-07-12",26.0394,26.1217,25.9654,26.0806,12154.0],["2022-07-13",25.8337,25.9242,25.5869,25.7926,9270.0],["2022-07-14",25.5047,25.5047,25.1097,25.3154,9270.0],["2022-07-15",25.7186,26.6812,25.299,26.6482,54487.0],["2022-07-18",26.6318,27.1501,25.9901,26.1464,17304.0],["2022-07-19",26.4343,27.1501,26.1135,26.8046,28737.0],["2022-07-20",26.5084,27.1419,26.2122,26.7717,28016.0],["2022-07-21",26.7223,26.9115,26.5002,26.8539,15656.0],["2022-07-22",26.5577,26.9362,26.2122,26.385,18643.0],["2022-07-25",26.5166,27.1172,26.459,26.9691,20909.0],["2022-07-26",27.0514,27.4298,26.8622,27.3229,13184.0],["2022-07-27",27.3805,27.7754,27.0678,27.5697,22248.0],["2022-07-28",27.6355,27.726,27.2735,27.5615,12360.0],["2022-07-29",27.7342,27.8083,27.5286,27.6026,14832.0],["2022-08-01",27.6438,27.9893,27.6273,27.8165,14214.0],["2022-08-02",27.7918,27.8083,27.3969,27.471,7725.0],["2022-08-03",27.3393,28.2608,27.1913,27.9975,44805.0],["2022-08-04",27.7507,28.2608,27.2982,27.6273,15244.0],["2022-08-05",27.471,28.0469,27.471,27.726,11948.0],["2022-08-08",28.0633,28.2279,27.2982,27.7836,17407.0],["2022-08-09",27.7589,28.0963,27.6849,28.0963,11948.0],["2022-08-10",28.2114,28.2197,27.7589,28.0304,12154.0],["2022-08-11",28.1538,28.5899,27.9399,28.4418,13081.0],["2022-08-12",28.6063,29.1082,27.7672,28.9766,31003.0],["2022-08-15",28.8861,29.2728,28.5734,29.2728,15038.0],["2022-08-16",29.4126,29.5854,29.2892,29.3633,11227.0],["2022-08-17",29.3797,29.5772,28.9108,29.0918,9167.0],["2022-08-18",28.6722,29.3879,28.6722,29.3879,9064.0],["2022-08-19",29.0918,29.0918,28.195,28.4912,25235.0],["2022-08-22",28.3513,28.6804,27.9975,28.1538,24720.0],["2022-08-23",28.5159,28.6228,27.7013,27.7178,11948.0],["2022-08-24",27.5697,27.8247,27.4463,27.5615,7519.0],["2022-08-25",29.2645,29.2645,27.183,27.8494,10094.0],["2022-08-26",27.2571,27.6438,27.1748,27.2735,10403.0],["2022-08-29",27.4381,27.4381,26.7963,26.9856,13596.0],["2022-08-30",26.9609,26.9609,26.5331,26.6647,9373.0],["2022-08-31",26.5568,26.8389,26.2001,26.6398,26265.0],["2022-09-01",26.5403,26.7477,26.2914,26.7477,10300.0],["2022-09-02",26.7726,26.7726,25.9678,26.1005,14523.0],["2022-09-06",26.9136,26.9136,25.9346,26.3411,16171.0],["2022-09-07",26.8721,27.5275,26.5154,27.0049,25235.0],["2022-09-08",26.7311,26.9551,26.142,26.8804,8755.0],["2022-09-09",27.1625,27.1625,26.532,27.0629,14523.0],["2022-09-12",27.1625,27.3367,26.8389,26.8638,14729.0],["2022-09-13",26.7809,27.1791,26.5071,26.7477,18540.0],["2022-09-14",26.9053,27.1293,26.5734,27.121,26162.0],["2022-09-15",27.2206,28.2078,26.8057,27.0546,38728.0],["2022-09-16",27.1741,28.097,26.3025,27.8919,66600.0],["2022-09-19",27.4134,27.6612,26.6272,27.3963,21300.0],["2022-09-20",26.9263,27.3194,26.6272,27.1314,15800.0],["2022-09-21",27.157,27.8492,26.8921,27.1399,19300.0],["2022-09-22",27.0716,27.0716,26.5076,26.687,13500.0],["2022-09-23",26.4734,26.5674,26.1743,26.4478,14900.0],["2022-09-26",26.3623,26.6357,26.0718,26.2512,30000.0],["2022-09-27",26.3708,26.405,25.6445,25.7898,12200.0],["2022-09-28",25.9179,26.2256,25.5505,25.8752,28900.0],["2022-09-29",25.7727,25.7727,25.3027,25.6189,13000.0],["2022-09-30",25.4821,25.7556,24.508,24.6276,44800.0],["2022-10-03",24.9694,25.4821,24.9694,25.4138,18400.0],["2022-10-04",25.5249,26.3196,25.5249,26.3196,22900.0],["2022-10-05",26.3879,26.3879,25.6189,26.0119,13200.0],["2022-10-06",25.9949,26.1487,25.4052,25.4223,14400.0],["2022-10-07",25.2429,25.2429,24.5849,24.7216,20000.0],["2022-10-10",24.7814,25.1574,24.3542,24.9011,22500.0],["2022-10-11",24.7729,25.1916,24.7472,24.9011,13400.0],["2022-10-12",25.0292,25.1745,24.79,24.8669,10800.0],["2022-10-13",24.7729,26.1059,24.7387,26.0376,25800.0],["2022-10-14",25.9948,26.3196,25.6274,25.9521,19600.0],["2022-10-17",26.1743,26.4905,26.0889,26.4648,25700.0],["2022-10-18",26.5076,26.7383,25.8667,26.2598,17400.0],["2022-10-19",26.0034,26.5588,25.8325,26.311,18900.0],["2022-10-20",25.9778,26.5332,25.4821,25.7129,16000.0],["2022-10-21",25.8667,26.4136,25.5078,26.3623,22300.0],["2022-10-24",26.4221,26.5076,26.2598,26.4563,13500.0],["2022-10-25",26.2512,26.9092,25.8496,26.7896,26300.0],["2022-10-26",26.9861,26.9861,26.3025,26.3965,19900.0],["2022-10-27",26.7127,27.4646,26.4734,27.3536,22600.0],["2022-10-28",27.627,29.3532,27.4048,29.2763,40900.0],["2022-10-31",29.2763,30.1222,27.8834,29.7548,38400.0],["2022-11-01",29.9086,30.0795,29.3617,29.4472,21200.0],["2022-11-02",29.3532,29.8232,28.8661,28.8832,21100.0],["2022-11-03",28.567,29.037,28.5414,28.9088,7000.0],["2022-11-04",28.3448,29.507,28.3448,29.3959,17600.0],["2022-11-07",29.4301,29.4301,28.9259,29.319,13500.0],["2022-11-08",29.4557,29.7035,28.9515,29.3019,17300.0],["2022-11-09",29.2933,29.3702,28.6012,29.1908,17000.0],["2022-11-10",29.7121,30.6777,29.6095,30.4384,39400.0],["2022-11-11",30.4128,30.4726,29.6437,29.9001,13700.0],["2022-11-14",29.3019,29.9428,29.3019,29.7121,12700.0],["2022-11-15",29.8232,30.4042,29.8232,30.1051,17400.0],["2022-11-16",29.7719,30.4128,29.6095,30.2931,18200.0],["2022-11-17",30.0539,30.635,29.9599,30.3871,25200.0],["2022-11-18",30.8059,31.0537,29.9257,30.3957,23700.0],["2022-11-21",30.1479,30.541,30.1479,30.353,14000.0],["2022-11-22",30.3102,30.4384,29.9086,30.4384,32800.0],["2022-11-23",30.2077,31.1989,29.6266,30.2333,10000.0],["2022-11-25",30.6777,30.6777,30.2419,30.2419,3800.0],["2022-11-28",29.9086,30.1564,29.3788,29.7292,14300.0],["2022-11-29",30.0368,30.2162,29.7804,29.9855,16700.0],["2022-11-30",30.1836,30.3989,29.5377,30.2869,46000.0],["2022-12-01",30.0544,30.2094,29.9166,30.2008,11100.0],["2022-12-02",30.0286,30.5022,29.5119,30.3386,12700.0],["2022-12-05",30.1147,30.1147,29.3224,29.5636,26400.0],["2022-12-06",29.3569,29.8133,28.9607,29.7875,32400.0],["2022-12-07",29.9425,30.0458,29.2105,29.3569,14600.0],["2022-12-08",29.3827,29.908,28.711,28.978,15500.0],["2022-12-09",28.8143,28.8488,28.6507,28.7885,8900.0],["2022-12-12",28.5732,29.3396,28.4613,29.1416,18900.0],["2022-12-13",29.7358,30.4936,28.7713,29.8477,67600.0],["2022-12-14",29.6238,30.02,29.2966,29.443,37100.0],["2022-12-15",29.3827,29.8822,28.6249,28.8057,21400.0],["2022-12-16",28.3407,29.7788,27.9187,29.6238,103000.0],["2022-12-19",29.4946,29.4946,28.8918,29.1243,31000.0],["2022-12-20",29.0985,29.1157,28.8918,28.9005,14000.0],["2022-12-21",29.5463,29.8133,29.3483,29.7358,18600.0],["2022-12-22",29.4171,29.4171,28.7024,29.2449,21300.0],["2022-12-23",29.4774,29.7013,29.4258,29.5808,9200.0],["2022-12-27",29.8391,30.0889,29.5463,29.7186,23300.0],["2022-12-28",29.9683,29.9769,29.1416,29.2019,21000.0],["2022-12-29",29.3396,29.443,29.176,29.443,18400.0],["2022-12-30",29.4516,29.5205,29.0641,29.1932,17300.0],["2023-01-03",29.2105,29.4516,28.9005,29.2621,20300.0],["2023-01-04",29.2621,29.7013,28.9952,29.1416,12900.0],["2023-01-05",28.9693,29.0124,28.5732,28.7368,11100.0],["2023-01-06",28.9263,29.0382,28.7971,28.9349,20500.0],["2023-01-09",28.866,29.1157,28.6421,28.8316,12600.0],["2023-01-10",28.8746,29.1674,28.5646,28.7196,15700.0],["2023-01-11",28.6249,28.8316,28.5646,28.7455,11500.0],["2023-01-12",28.9349,29.2621,28.4785,29.0899,16100.0],["2023-01-13",29.2277,29.2363,28.711,29.0468,19700.0],["2023-01-17",28.8488,28.9952,28.5043,28.5904,15400.0],["2023-01-18",28.6679,28.6679,28.1082,28.1512,24600.0],["2023-01-19",28.0651,28.7024,28.0049,28.6077,35700.0],["2023-01-20",28.8057,28.8143,28.4354,28.7971,19900.0],["2023-01-23",28.8746,29.0296,28.5388,28.7627,12500.0],["2023-01-24",28.823,28.8488,28.5129,28.6507,10600.0],["2023-01-25",28.3579,28.3579,28.0307,28.3063,9300.0],["2023-01-26",28.5388,28.5388,27.8843,28.3838,12300.0],["2023-01-27",28.4182,28.4182,28.0479,28.2976,11100.0],["2023-01-30",28.2804,28.3579,27.9187,28.1943,17900.0],["2023-01-31",28.1599,28.5474,28.134,28.3407,22000.0],["2023-02-01",28.3838,28.3838,27.8671,27.9101,22000.0],["2023-02-02",27.9101,28.2804,27.6345,27.936,33400.0],["2023-02-03",27.5657,28.2029,27.5657,27.9101,20800.0],["2023-02-06",27.8585,27.8585,27.0662,27.1954,19700.0],["2023-02-07",27.3418,27.3418,26.8251,26.9887,40400.0],["2023-02-08",26.9973,27.0317,26.6614,26.7562,19900.0],["2023-02-09",26.8509,26.8509,26.4634,26.6614,24600.0],["2023-02-10",26.5581,26.8509,26.3514,26.7389,45600.0],["2023-02-13",26.7906,26.8595,26.6012,26.6959,39100.0],["2023-02-14",26.7476,26.937,26.5064,26.5409,45800.0],["2023-02-15",26.2739,26.9542,26.2653,26.7906,21600.0],["2023-02-16",26.5667,26.782,26.4892,26.6614,30200.0],["2023-02-17",26.7734,27.0317,26.5753,26.9887,60800.0],["2023-02-21",26.9887,27.1695,26.3859,26.5323,61600.0],["2023-02-22",26.6614,26.7734,26.4548,26.5581,55500.0],["2023-02-23",26.6442,26.8509,26.5667,26.7562,29000.0],["2023-02-24",26.6098,26.7906,26.6012,26.6528,25100.0],["2023-02-27",26.782,26.8681,26.4203,26.5064,22600.0],["2023-02-28",26.4375,26.5409,26.2136,26.2481,71900.0],["2023-03-01",26.2653,26.3687,25.8003,25.895,26300.0],["2023-03-02",25.8255,25.8342,25.5214,25.6691,17200.0],["2023-03-03",25.5822,25.8863,25.4432,25.6865,27500.0],["2023-03-06",25.8255,25.8255,25.3563,25.5387,46300.0],["2023-03-07",25.4605,25.4605,25.1043,25.3476,32900.0],["2023-03-08",25.5387,25.5387,25.0608,25.3563,37300.0],["2023-03-09",25.3215,25.3215,24.3917,24.4352,47900.0],["2023-03-10",24.3135,24.3309,23.4532,23.6096,83600.0],["2023-03-13",23.2881,23.4793,22.1324,22.5148,97400.0],["2023-03-14",23.4706,24.6524,23.0883,23.349,105000.0],["2023-03-15",23.2012,23.8703,22.619,23.3924,73700.0],["2023-03-16",23.097,24.0354,22.9145,23.6357,66800.0],["2023-03-17",23.5141,23.5141,22.619,22.7754,92800.0],["2023-03-20",23.0448,23.4185,22.984,23.2012,74700.0],["2023-03-21",23.4619,23.7574,22.9058,23.0709,81300.0],["2023-03-22",23.0709,23.2708,22.1846,22.1846,46100.0],["2023-03-23",22.3757,22.3757,21.724,21.8457,50300.0],["2023-03-24",21.7327,22.115,21.2808,21.9673,86300.0],["2023-03-27",22.2801,22.5234,22.1063,22.2367,67400.0],["2023-03-28",22.1324,22.2888,21.724,21.7761,28200.0],["2023-03-29",21.8717,22.0542,21.4459,21.7588,53300.0],["2023-03-30",21.8457,21.8457,21.0984,21.2287,37700.0],["2023-03-31",21.3069,21.7501,21.1592,21.6458,90600.0],["2023-04-03",21.5328,21.6545,21.1679,21.5415,82000.0],["2023-04-04",21.3677,21.5068,20.464,20.6291,48800.0],["2023-04-05",20.6291,20.7595,20.099,20.2642,44300.0],["2023-04-06",20.3337,20.464,20.0122,20.2728,49200.0],["2023-04-10",20.3424,20.6986,20.3424,20.4553,45500.0],["2023-04-11",20.5509,20.6813,20.2555,20.3076,34700.0],["2023-04-12",20.3945,20.5683,20.0904,20.4988,47500.0],["2023-04-13",20.5422,20.5422,20.2381,20.2728,25100.0],["2023-04-14",20.4466,20.464,19.6559,19.7341,60100.0],["2023-04-17",19.7688,20.2207,19.4647,20.2207,80800.0],["2023-04-18",20.2989,20.3163,19.6559,19.7167,57400.0],["2023-04-19",19.7775,20.2033,19.7602,20.099,44500.0],["2023-04-20",20.1599,20.1599,19.6385,19.8123,43100.0],["2023-04-21",19.7602,19.7602,19.4473,19.5342,34800.0],["2023-04-24",19.4995,19.6298,19.2648,19.2996,59100.0],["2023-04-25",19.2388,19.2475,18.2569,18.5436,64000.0],["2023-04-26",18.5523,18.8564,18.4741,18.7261,42700.0],["2023-04-27",18.7608,19.3083,18.7608,18.9346,53300.0],["2023-04-28",18.8738,19.1258,18.5957,18.7609,52400.0],["2023-05-01",18.7,19.178,18.6305,18.7956,53300.0],["2023-05-02",18.6653,18.6653,17.5356,17.6138,54500.0],["2023-05-03",17.8137,18.3524,17.6399,17.7355,80400.0],["2023-05-04",17.5009,17.7876,16.5971,17.3097,66300.0],["2023-05-05",17.7181,18.7522,17.5182,18.0309,60800.0],["2023-05-08",18.309,18.448,17.301,17.4313,46200.0],["2023-05-09",17.3358,17.5009,16.9969,17.4748,35600.0],["2023-05-10",17.8224,17.8571,17.301,17.5356,39500.0],["2023-05-11",17.5617,17.5617,17.0142,17.3097,35000.0],["2023-05-12",17.414,17.414,16.8057,17.0229,40800.0],["2023-05-15",16.8578,17.2402,15.928,16.5624,120800.0],["2023-05-16",16.3625,16.6753,15.4067,15.5109,144100.0],["2023-05-17",15.3285,17.1011,15.3285,16.9882,130600.0],["2023-05-18",17.162,17.3097,16.7275,17.0924,60900.0],["2023-05-19",17.3705,17.3705,16.4668,16.6667,37000.0],["2023-05-22",16.91,17.3271,16.7536,17.301,60600.0],["2023-05-23",17.1185,17.8224,17.1185,17.3444,57700.0],["2023-05-24",17.3444,17.3879,16.9795,17.1446,26300.0],["2023-05-25",17.0838,17.3618,16.5711,16.7275,39700.0],["2023-05-26",16.684,16.8752,16.5971,16.797,33500.0],["2023-05-30",16.8057,16.8665,16.3973,16.7014,41300.0],["2023-05-31",16.7014,16.7014,15.6934,15.8498,116100.0],["2023-06-01",16.0615,16.3261,15.5499,16.0527,57700.0],["2023-06-02",16.2379,17.7285,16.1762,17.658,68600.0],["2023-06-05",17.6227,17.755,16.7583,17.0582,60100.0],["2023-06-06",16.9435,18.6194,16.9435,18.3724,73300.0],["2023-06-07",18.6458,20.1012,18.6458,19.8895,94400.0],["2023-06-08",19.7307,19.7307,19.0516,19.1927,39800.0],["2023-06-09",19.325,19.669,18.9722,19.1309,24600.0],["2023-06-12",19.3603,19.5102,18.4782,18.6282,44500.0],["2023-06-13",18.6194,19.4573,18.6105,19.3779,52900.0],["2023-06-14",19.3162,19.6425,18.8751,18.9633,52700.0],["2023-06-15",19.0957,19.4485,18.7693,19.2721,48300.0],["2023-06-16",19.4396,19.4485,18.6811,18.7958,69800.0],["2023-06-20",18.8046,18.8046,18.0902,18.3283,45000.0],["2023-06-21",18.3283,18.7252,17.9226,18.3636,40400.0],["2023-06-22",18.2225,18.2225,17.6932,17.8696,35900.0],["2023-06-23",17.6227,19.0427,17.4992,18.6723,250100.0],["2023-06-26",18.3636,18.8487,18.2136,18.4782,78200.0],["2023-06-27",18.5312,19.1662,18.2754,18.54,40200.0],["2023-06-28",18.5047,18.637,17.949,18.54,57700.0],["2023-06-29",18.6105,18.831,18.1695,18.1695,36700.0],["2023-06-30",18.3636,18.3636,17.7373,17.7638,32700.0],["2023-07-03",17.8167,18.2136,17.6403,17.9314,29500.0],["2023-07-05",17.9314,17.9314,17.2875,17.3404,53700.0],["2023-07-06",17.3757,17.3757,16.5643,16.9259,58600.0],["2023-07-07",16.9435,17.7991,16.9435,17.5786,69100.0],["2023-07-10",17.5786,18.2313,17.4816,17.7021,32400.0],["2023-07-11",17.7462,17.9402,17.5257,17.8785,32200.0],["2023-07-12",18.2666,18.3548,17.8608,17.9579,44300.0],["2023-07-13",17.9667,18.2401,17.6668,17.8696,30900.0],["2023-07-14",17.949,17.949,17.1993,17.4639,41100.0],["2023-07-17",17.5698,18.2489,17.4639,18.0372,41600.0],["2023-07-18",18.0108,19.0163,18.0108,18.8663,55900.0],["2023-07-19",18.8487,19.6249,18.5753,19.519,48000.0],["2023-07-20",19.5278,19.5278,18.9986,19.1839,35900.0],["2023-07-21",19.2368,19.2368,18.7428,18.7428,35800.0],["2023-07-24",18.7076,19.4926,18.3724,18.637,62300.0],["2023-07-25",18.4341,18.5312,17.6491,17.6668,37300.0],["2023-07-26",17.9314,18.2225,17.8255,18.099,36300.0],["2023-07-27",18.3018,18.6282,17.6932,17.8167,36200.0],["2023-07-28",17.949,18.5135,17.7462,17.852,40200.0],["2023-07-31",17.9314,18.3371,17.7373,17.7462,37900.0],["2023-08-01",17.7815,18.0284,17.658,17.9402,31000.0],["2023-08-02",17.8255,18.1607,17.6844,18.099,37900.0],["2023-08-03",18.1166,18.6017,17.8873,18.3107,30600.0],["2023-08-04",18.3283,18.5929,17.9314,18.0284,32200.0],["2023-08-07",18.0725,18.1343,17.8344,18.0725,31700.0],["2023-08-08",17.7021,17.9843,17.6403,17.8432,43800.0],["2023-08-09",17.7638,17.7638,17.0847,17.164,36100.0],["2023-08-10",17.2346,17.3934,16.8994,16.9965,28200.0],["2023-08-11",17.0141,17.1993,16.9612,17.1111,42700.0],["2023-08-14",17.1023,17.1023,16.626,16.7054,38100.0],["2023-08-15",16.5731,16.5731,16.0527,16.2026,43600.0],["2023-08-16",16.0792,16.4496,16.0086,16.088,41700.0],["2023-08-17",16.0968,16.2908,15.9998,16.0968,44000.0],["2023-08-18",15.9469,16.5025,15.9469,16.282,44900.0],["2023-08-21",16.2908,16.626,15.9733,15.9733,57500.0],["2023-08-22",15.9028,15.9821,15.1001,15.1795,70600.0],["2023-08-23",15.1001,15.303,14.8884,15.0648,64600.0],["2023-08-24",14.9855,15.3647,14.9855,15.3294,54100.0],["2023-08-25",15.4,15.4353,15.0648,15.303,35900.0],["2023-08-28",15.3383,15.6205,15.303,15.3912,49600.0],["2023-08-29",15.4088,15.6381,15.303,15.6293,35700.0],["2023-08-30",15.5764,16.2467,15.5764,16.0615,82600.0],["2023-08-31",16.1152,16.1152,15.6765,15.7661,64800.0],["2023-09-01",15.9809,16.169,15.8646,16.1331,43800.0],["2023-09-05",15.963,16.0347,15.5691,15.6228,66500.0],["2023-09-06",15.6407,15.963,15.2916,15.408,37500.0],["2023-09-07",15.3632,15.8198,15.3095,15.7392,97200.0],["2023-09-08",15.8377,16.0615,15.596,15.8019,42600.0],["2023-09-11",15.7392,16.0347,15.6855,15.8108,50900.0],["2023-09-12",15.8825,16.357,15.7034,16.0526,64800.0],["2023-09-13",16.1152,16.2227,15.8556,16.0794,73300.0],["2023-09-14",16.2764,16.7598,16.2495,16.7419,48900.0],["2023-09-15",16.8136,17.0284,16.3032,16.3391,99600.0],["2023-09-18",16.3122,16.3749,15.6497,15.6855,40500.0],["2023-09-19",15.3632,15.6497,15.2737,15.4706,48600.0],["2023-09-20",15.4885,15.6944,15.2199,15.2647,36400.0],["2023-09-21",15.211,15.2826,14.9693,15.202,36600.0],["2023-09-22",15.1931,15.3632,14.9514,15.1483,43200.0],["2023-09-25",15.0051,15.2379,14.9066,15.2379,30300.0],["2023-09-26",15.1036,15.5691,15.1036,15.2468,38800.0],["2023-09-27",15.2826,15.6497,15.2468,15.4617,59100.0],["2023-09-28",15.4527,15.6049,15.2826,15.4259,51000.0],["2023-09-29",15.4885,15.5781,15.1125,15.2379,124900.0],["2023-10-02",15.1752,15.3184,15.1125,15.1483,50200.0],["2023-10-03",15.1394,15.211,15.0051,15.0677,63400.0],["2023-10-04",15.0946,15.3721,14.9514,15.3095,61000.0],["2023-10-05",15.3095,15.6049,15.2289,15.4348,40200.0],["2023-10-06",15.2826,15.5243,15.1394,15.2199,44100.0],["2023-10-09",15.0857,15.5154,15.0857,15.4259,40400.0],["2023-10-10",15.5243,15.9809,15.5243,15.8108,29800.0],["2023-10-11",16.0168,16.2764,15.9272,16.1331,36800.0],["2023-10-12",16.1421,16.2943,15.9899,16.1152,61700.0],["2023-10-13",16.1242,16.2943,15.963,15.9809,44500.0],["2023-10-16",16.151,16.4823,16.151,16.2764,50100.0],["2023-10-17",16.2585,17.0284,16.2585,16.6435,61900.0],["2023-10-18",16.5271,16.6703,16.2048,16.4196,33700.0],["2023-10-19",16.4375,16.6256,16.348,16.3659,39200.0],["2023-10-20",16.4286,16.4554,16.1242,16.1331,50500.0],["2023-10-23",16.1152,16.16,15.9004,15.9541,47000.0],["2023-10-24",16.1242,16.2943,15.9004,16.2853,57600.0],["2023-10-25",16.2406,18.0312,16.2406,17.8431,76200.0],["2023-10-26",17.9864,19.0876,17.8431,18.5325,67100.0],["2023-10-27",18.7474,18.7922,18.1923,18.6489,71000.0],["2023-10-30",18.8817,19.4189,18.8817,19.3562,64200.0],["2023-10-31",19.2756,19.401,18.9802,19.0786,42300.0],["2023-11-01",18.9264,19.4905,18.8101,19.4368,66500.0],["2023-11-02",19.4905,20.0277,19.4457,19.7233,73600.0],["2023-11-03",20.341,20.9319,20.1351,20.5917,70200.0],["2023-11-06",20.7528,21.3616,20.4395,21.299,63600.0],["2023-11-07",21.1647,21.3885,20.914,21.1647,45700.0],["2023-11-08",21.2184,21.2184,20.8245,21.0393,41600.0],["2023-11-09",21.2094,21.2184,20.6006,20.8424,46100.0],["2023-11-10",21.0393,21.102,20.6812,20.7349,74800.0],["2023-11-13",20.5469,21.2363,20.5469,21.0483,29500.0],["2023-11-14",21.8272,22.6509,21.5676,22.5792,59800.0],["2023-11-15",22.427,22.7046,21.8361,21.8809,93800.0],["2023-11-16",21.8182,21.8988,20.8066,21.7824,54800.0],["2023-11-17",22.1226,22.3733,22.0242,22.3196,60200.0],["2023-11-20",22.4449,22.5345,21.9078,22.1584,45700.0],["2023-11-21",21.9704,22.2748,21.7466,21.8003,42600.0],["2023-11-22",21.9436,22.1226,21.487,21.7108,42300.0],["2023-11-24",21.5676,22.0689,21.5676,22.0242,27600.0],["2023-11-27",22.0689,22.2032,21.5496,22.1137,47800.0],["2023-11-28",22.1674,22.3286,21.8899,22.1764,52600.0],["2023-11-29",22.3375,22.7672,22.0958,22.3286,64000.0],["2023-11-30",22.4915,22.9893,22.1023,22.3104,502400.0],["2023-12-01",22.1747,23.9849,22.1747,23.9306,102100.0],["2023-12-04",23.822,24.2021,23.5776,23.7224,45300.0],["2023-12-05",24.0844,24.9714,24.012,24.9443,79300.0],["2023-12-06",25.0619,25.7769,24.2564,24.3197,65700.0],["2023-12-07",24.3016,24.6727,24.3016,24.4646,36200.0],["2023-12-08",24.4646,25.252,24.4646,25.1705,51900.0],["2023-12-11",25.1615,25.1796,24.7813,24.89,40500.0],["2023-12-12",24.8719,25.08,24.5189,24.8175,48200.0],["2023-12-13",24.8447,26.2295,24.6637,25.7679,73500.0],["2023-12-14",26.3471,26.8449,26.0213,26.2476,80500.0],["2023-12-15",26.2476,26.3743,25.1886,25.3335,226800.0],["2023-12-18",25.3968,26.3924,24.9986,25.8765,72200.0],["2023-12-19",25.8856,26.4105,25.6864,26.2114,49300.0],["2023-12-20",26.2476,26.7092,25.6774,25.6955,63900.0],["2023-12-21",25.8675,25.8675,25.0257,25.4873,55600.0],["2023-12-22",25.6864,26.0394,25.5869,25.9399,48200.0],["2023-12-26",26.0847,26.3834,26.0847,26.2204,22300.0],["2023-12-27",26.1118,26.4739,25.9942,26.2385,32900.0],["2023-12-28",26.1842,26.3109,25.5416,25.9218,46800.0],["2023-12-29",25.8856,25.9489,25.2158,25.2882,37600.0],["2024-01-02",25.2339,25.9037,25.2339,25.5778,49000.0],["2024-01-03",25.5235,25.5235,24.5913,24.8175,65000.0],["2024-01-04",24.89,25.1615,24.6456,24.6637,38900.0],["2024-01-05",24.5008,25.2067,24.3288,24.7813,106600.0],["2024-01-08",24.6727,24.8266,24.3288,24.537,35700.0],["2024-01-09",24.2111,24.2111,23.306,23.3966,52500.0],["2024-01-10",23.2517,23.7224,23.1069,23.6952,34900.0],["2024-01-11",23.5685,23.6771,23.0707,23.5685,44100.0],["2024-01-12",23.7858,23.8491,23.3513,23.6409,36500.0],["2024-01-16",23.4056,23.65,23.306,23.4147,37400.0],["2024-01-17",23.1069,23.7133,23.1069,23.5052,27200.0],["2024-01-18",23.5052,23.5052,23.1341,23.3604,28800.0],["2024-01-19",23.5776,23.5776,22.9802,23.4328,27100.0],["2024-01-22",23.5142,24.3379,23.5142,24.3288,40200.0],["2024-01-23",24.4374,24.4374,23.7405,23.8401,28600.0],["2024-01-24",24.1478,24.2835,23.9215,24.003,26600.0],["2024-01-25",24.3197,24.3922,23.8401,24.2654,35500.0],["2024-01-26",24.3922,24.5732,23.9668,24.1568,27200.0],["2024-01-29",24.1749,24.8356,24.0844,24.6456,38200.0],["2024-01-30",24.2473,24.4827,23.8853,23.9215,31300.0],["2024-01-31",23.7948,23.8129,22.7268,22.7992,53500.0],["2024-02-01",22.6363,23.0979,21.8941,22.6001,60700.0],["2024-02-02",21.8127,22.3195,21.7493,21.8851,76100.0],["2024-02-05",21.704,21.8217,21.514,21.514,40700.0],["2024-02-06",21.4868,21.7402,21.0524,21.5864,53100.0],["2024-02-07",21.5411,21.8941,20.9166,21.6045,57000.0],["2024-02-08",21.7221,22.0842,21.6859,21.9484,49600.0],["2024-02-09",22.0582,22.4335,21.5915,22.2413,53500.0],["2024-02-12",22.1315,22.9003,22.1315,22.7081,51700.0],["2024-02-13",22.1315,22.2321,21.2345,21.4542,67100.0],["2024-02-14",21.6738,22.0216,21.5457,21.9759,45500.0],["2024-02-15",21.7379,22.7539,21.7379,22.6715,58700.0],["2024-02-16",22.525,22.7539,22.3786,22.4427,37500.0],["2024-02-20",22.2596,22.8637,22.2596,22.6074,38100.0],["2024-02-21",22.5983,22.7539,22.2505,22.4335,45000.0],["2024-02-22",22.3328,22.3694,22.0125,22.1589,37200.0],["2024-02-23",22.2322,22.8271,21.9942,22.4701,56300.0],["2024-02-26",22.2962,22.8271,22.0125,22.0857,25400.0],["2024-02-27",22.1772,22.3328,22.1132,22.1498,19800.0],["2024-02-28",22.0125,22.1223,21.2253,21.3901,151200.0],["2024-02-29",21.7287,22.0949,21.4633,21.9484,45700.0],["2024-03-01",21.7928,21.985,21.5182,21.9301,39200.0],["2024-03-04",22.0766,22.4793,21.7562,21.8203,26900.0],["2024-03-05",21.6281,22.5617,21.6281,22.3877,25200.0],["2024-03-06",22.3878,22.7996,21.9301,22.3511,26300.0],["2024-03-07",22.5891,22.7172,22.2962,22.4335,21700.0],["2024-03-08",22.7447,22.9369,22.5617,22.7905,33200.0],["2024-03-11",22.8637,23.1749,22.5067,22.9827,36200.0],["2024-03-12",23.2207,23.2207,22.5891,22.6532,33800.0],["2024-03-13",22.461,23.0376,22.3694,22.5342,41600.0],["2024-03-14",22.3603,23.4495,21.5182,21.6372,49000.0],["2024-03-15",21.4908,21.9576,21.3809,21.7196,98100.0],["2024-03-18",21.6647,21.9393,21.4542,21.7562,36100.0],["2024-03-19",21.6921,22.0857,21.5548,21.6555,32100.0],["2024-03-20",21.4542,22.6166,21.4542,22.3145,26900.0],["2024-03-21",22.5525,23.0101,22.2596,22.8362,40400.0],["2024-03-22",22.7173,22.7173,22.0766,22.2505,26700.0],["2024-03-25",22.1498,22.6349,22.0766,22.2505,15200.0],["2024-03-26",22.4701,22.5708,22.1223,22.1498,23500.0],["2024-03-27",22.1498,22.7813,22.1498,22.7722,37200.0],["2024-03-28",22.763,22.9095,22.6806,22.9003,38800.0],["2024-04-01",22.4518,22.6715,22.3694,22.3786,26600.0],["2024-04-02",22.1132,22.223,21.866,21.9301,26600.0],["2024-04-03",21.7379,21.9393,21.6738,21.7837,19300.0],["2024-04-04",22.223,22.2505,21.7471,21.8203,35000.0],["2024-04-05",21.8203,21.8203,21.0881,21.4908,23600.0],["2024-04-08",21.683,21.8477,21.5457,21.5457,14500.0],["2024-04-09",21.7287,21.8569,21.2986,21.3992,15600.0],["2024-04-10",20.7769,20.9599,20.2002,20.4931,41500.0],["2024-04-11",20.4291,20.5572,20.0538,20.4291,43000.0],["2024-04-12",20.1728,20.3101,19.8982,20.0721,47700.0],["2024-04-15",20.0538,20.2368,19.6785,20.1362,42800.0],["2024-04-16",20.1453,20.1453,19.8799,20.0355,24700.0],["2024-04-17",20.1362,20.4199,19.7975,19.8707,23500.0],["2024-04-18",20.1545,20.3284,19.8799,20.0446,34200.0],["2024-04-19",19.8616,20.8592,19.7517,20.8592,78600.0],["2024-04-22",20.9782,21.2253,20.786,21.0514,25600.0],["2024-04-23",21.1521,21.5731,21.0606,21.1887,17900.0],["2024-04-24",20.9325,21.1521,20.7219,21.024,39000.0],["2024-04-25",20.7952,20.8958,20.4565,20.7494,50200.0],["2024-04-26",20.8226,21.0606,20.6396,21.0148,35200.0],["2024-04-29",20.9599,20.9599,20.6304,20.8684,29100.0],["2024-04-30",20.8684,20.8684,20.3467,20.3833,23500.0],["2024-05-01",20.2094,21.4633,20.2094,21.3077,68600.0],["2024-05-02",21.4084,21.5091,21.1979,21.4359,29400.0],["2024-05-03",21.6738,21.7379,21.3718,21.6555,26000.0],["2024-05-06",21.7196,21.9393,21.4542,21.6098,28700.0],["2024-05-07",21.6098,22.0674,21.5457,21.5457,32600.0],["2024-05-08",21.5732,21.9759,21.4267,21.8935,19500.0],["2024-05-09",22.0125,22.3237,21.7196,22.1315,44900.0],["2024-05-10",22.15,22.1685,21.7982,21.9741,41000.0],["2024-05-13",21.9834,22.1685,21.8445,21.9371,46700.0],["2024-05-14",22.0944,22.2148,21.8908,22.1037,56600.0],["2024-05-15",22.3073,22.872,22.2888,22.7609,72700.0],["2024-05-16",22.548,23.1034,22.548,23.0201,34500.0],["2024-05-17",22.9923,23.3255,22.5943,23.1126,29900.0],["2024-05-20",23.1867,23.27,22.6313,22.6683,28900.0],["2024-05-21",22.6868,22.8164,22.5295,22.7054,20600.0],["2024-05-22",22.7979,23.0849,22.6868,22.7979,39000.0],["2024-05-23",22.7516,22.7794,22.3166,22.5202,55300.0],["2024-05-24",22.7054,23.1126,22.3351,22.7331,84200.0],["2024-05-28",22.909,23.7698,22.7794,23.6217,97000.0],["2024-05-29",23.2792,23.7698,22.9182,23.3996,58700.0],["2024-05-30",23.5847,23.5847,23.0849,23.2977,31900.0],["2024-05-31",23.4921,23.6773,23.2144,23.2422,34800.0],["2024-06-03",23.4921,23.4921,22.9738,23.1589,28200.0],["2024-06-04",22.9923,23.2885,22.8905,22.9275,55400.0],["2024-06-05",23.5106,23.5106,22.8072,22.983,33000.0],["2024-06-06",22.9923,23.3903,22.7609,23.1404,37300.0],["2024-06-07",23.0478,23.3625,22.7424,23.307,19800.0],["2024-06-10",23.1219,23.2052,22.4092,22.6498,53100.0],["2024-06-11",22.585,22.6313,22.2425,22.2796,36900.0],["2024-06-12",22.9275,23.3903,22.8349,22.8997,54100.0],["2024-06-13",22.8164,22.8164,22.5758,22.7424,22900.0],["2024-06-14",22.4369,22.8812,22.2518,22.4092,29100.0],["2024-06-17",22.4092,22.9182,22.2425,22.8997,29100.0],["2024-06-18",22.8257,23.3811,22.7794,23.1404,41000.0],["2024-06-20",22.983,23.1867,22.8812,22.946,15700.0],["2024-06-21",22.9275,23.0108,22.7979,22.7979,61500.0],["2024-06-24",22.8535,23.2977,22.5387,22.9738,27700.0],["2024-06-25",22.946,23.0663,22.8164,22.8349,27300.0],["2024-06-26",22.7054,23.2607,22.6961,23.1774,34600.0],["2024-06-27",23.2792,23.5384,23.2144,23.5292,28700.0],["2024-06-28",23.6217,24.1956,23.3811,24.1123,326100.0],["2024-07-01",24.2511,24.4363,23.7698,23.9549,42300.0],["2024-07-02",23.9549,24.1678,23.9364,24.1678,20300.0],["2024-07-03",24.2419,24.2604,23.6865,23.7698,22400.0],["2024-07-05",23.7513,23.9734,23.4088,23.5014,60500.0],["2024-07-08",23.6125,23.9087,23.2977,23.4921,41300.0],["2024-07-09",23.3996,23.9087,23.3996,23.8809,23100.0],["2024-07-10",23.9549,24.4177,23.742,24.39,28800.0],["2024-07-11",24.5288,26.0005,24.5288,25.8339,70400.0],["2024-07-12",26.1209,26.1579,25.3156,25.4544,58900.0],["2024-07-15",25.7969,26.704,25.6488,26.3893,75000.0],["2024-07-16",26.7503,27.7685,26.5837,27.7592,72900.0],["2024-07-17",27.2686,28.1757,26.8706,27.8981,68200.0],["2024-07-18",27.6389,28.0091,27.2131,27.3705,34600.0],["2024-07-19",27.3705,27.8333,27.0465,27.1298,31800.0],["2024-07-22",27.2131,28.1757,26.6485,27.9351,38800.0],["2024-07-23",28.1295,29.0088,27.9999,28.4812,60800.0],["2024-07-24",28.1757,29.6382,28.1757,28.7219,63600.0],["2024-07-25",28.6941,30.3509,28.6941,29.9992,62700.0],["2024-07-26",30.4713,30.4713,28.9718,29.7771,56300.0],["2024-07-29",29.8326,29.8326,28.6848,28.944,28900.0],["2024-07-30",29.0088,29.4623,28.9533,29.4438,36900.0],["2024-07-31",29.5086,30.1288,28.7311,29.1754,48300.0],["2024-08-01",29.1476,29.1476,27.5648,27.9351,50300.0],["2024-08-02",26.8799,27.0743,26.5096,26.8336,38200.0],["2024-08-05",25.6488,26.1394,25.1582,25.5933,80400.0],["2024-08-06",25.6488,25.908,25.2323,25.6025,35900.0],["2024-08-07",25.8617,26.2782,25.223,25.4359,41500.0],["2024-08-08",25.7877,26.0468,25.5933,25.7691,31700.0],["2024-08-09",25.7229,25.7229,25.186,25.584,37100.0],["2024-08-12",25.8084,26.1729,25.3129,25.6962,35000.0],["2024-08-13",26.0327,26.042,25.5466,25.9299,41500.0],["2024-08-14",25.8084,25.9579,25.5466,25.7897,31100.0],["2024-08-15",26.3972,26.7431,25.9486,26.3692,35700.0],["2024-08-16",26.3505,27.2759,26.3505,26.8927,98000.0],["2024-08-19",26.8553,27.4161,26.8553,27.1544,23100.0],["2024-08-20",27.0796,27.0796,26.4533,26.4627,14400.0],["2024-08-21",26.5655,26.6964,26.3599,26.6683,14600.0],["2024-08-22",26.6964,27.1264,26.5001,26.8366,34100.0],["2024-08-23",27.145,29.2576,26.9301,28.5565,71500.0],["2024-08-26",28.7715,28.7715,27.8648,28.2013,38900.0],["2024-08-27",27.9302,27.9957,27.6311,27.762,36700.0],["2024-08-28",27.762,28.2761,27.6685,28.005,15100.0],["2024-08-29",28.407,28.6219,27.9302,28.22,22000.0],["2024-08-30",28.3322,28.6032,28.0424,28.5004,19100.0],["2024-09-03",28.1359,28.7248,27.36,27.5657,27100.0],["2024-09-04",27.2946,27.5096,26.8927,27.089,21800.0],["2024-09-05",27.3507,27.4442,26.7151,26.9955,19600.0],["2024-09-06",27.0516,27.145,26.4814,26.7151,38400.0],["2024-09-09",26.7151,26.9674,26.3972,26.4907,30400.0],["2024-09-10",26.3879,27.0329,26.2383,26.9301,24500.0],["2024-09-11",26.6309,26.6309,25.6121,26.0607,27100.0],["2024-09-12",26.2944,26.444,25.6775,26.3225,24000.0],["2024-09-13",26.7525,27.1264,26.659,27.0983,24400.0],["2024-09-16",27.1077,27.4348,26.7338,27.2666,28000.0],["2024-09-17",27.5937,28.0798,27.1357,27.2666,47700.0],["2024-09-18",27.2853,28.2667,26.8553,27.6592,33100.0],["2024-09-19",28.2761,28.463,27.6592,28.1733,28800.0],["2024-09-20",27.9209,27.9209,26.9955,27.2572,280600.0],["2024-09-23",27.2759,27.5376,26.9207,27.1077,16200.0],["2024-09-24",27.1731,27.2011,26.687,26.8553,22200.0],["2024-09-25",26.7057,26.7057,26.0981,26.257,24200.0],["2024-09-26",26.6122,26.7711,26.2103,26.2757,24400.0],["2024-09-27",26.659,26.8833,26.3131,26.4533,42400.0],["2024-09-30",26.5842,26.9394,26.3131,26.7898,14700.0],["2024-10-01",26.6029,26.9114,25.9018,26.0327,32500.0],["2024-10-02",25.9953,26.3599,25.9392,25.9486,12500.0],["2024-10-03",25.9579,26.257,25.5186,25.8271,27000.0],["2024-10-04",26.4814,26.6403,25.9673,26.2196,19900.0],["2024-10-07",26.1636,26.2944,25.9579,26.2383,15500.0],["2024-10-08",26.1823,26.2664,25.8925,26.0607,22300.0],["2024-10-09",25.9205,26.3131,25.8925,25.9112,28600.0],["2024-10-10",25.6495,26.1262,25.3784,26.014,20400.0],["2024-10-11",26.1262,27.332,26.1075,26.9861,25300.0],["2024-10-14",27.145,27.3974,26.7805,27.2011,29200.0],["2024-10-15",27.3899,28.2016,27.3899,27.5503,36800.0],["2024-10-16",27.9468,28.1733,27.8996,28.1166,27700.0],["2024-10-17",28.0317,28.2488,27.7202,28.2488,24100.0],["2024-10-18",28.2488,28.3148,27.5692,27.607,20500.0],["2024-10-21",27.4276,27.7297,26.4272,26.5499,30400.0],["2024-10-22",26.4366,27.0312,26.4366,27.0029,17700.0],["2024-10-23",26.682,27.3238,26.682,27.305,25000.0],["2024-10-24",27.4088,27.4088,26.5876,27.1256,24800.0],["2024-10-25",27.371,27.456,26.531,26.5782,23000.0],["2024-10-28",26.9369,27.6542,26.8614,27.5692,30800.0],["2024-10-29",27.3238,28.0978,26.4366,27.7014,59900.0],["2024-10-30",27.5598,28.3148,27.5598,27.6919,30400.0],["2024-10-31",27.8524,27.8524,26.918,26.9369,22100.0],["2024-11-01",27.1445,27.4465,26.9652,27.2011,31200.0],["2024-11-04",26.9463,27.5315,26.7103,27.1634,35400.0],["2024-11-05",27.22,27.8052,27.1634,27.7485,43600.0],["2024-11-06",29.7589,31.6088,29.7589,31.5522,190400.0],["2024-11-07",31.0991,31.0991,30.1364,30.2497,52700.0],["2024-11-08",30.3535,31.1935,29.74,31.1463,51300.0],["2024-11-11",31.6182,32.6848,31.2313,32.2789,69800.0],["2024-11-12",32.2034,32.4205,31.5711,31.8353,57700.0],["2024-11-13",32.0902,32.5715,31.7032,31.7221,58800.0],["2024-11-14",32.0052,32.1845,31.2785,31.6654,50000.0],["2024-11-15",31.8636,32.0807,31.1558,31.7598,55200.0],["2024-11-18",31.5711,31.656,30.8821,30.8821,27700.0],["2024-11-19",30.3535,30.816,30.2969,30.8066,35000.0],["2024-11-20",30.6272,30.8726,30.2591,30.5706,29200.0],["2024-11-21",30.9104,31.1746,30.5423,30.8632,41500.0],["2024-11-22",31.1369,31.5994,31.0991,31.5711,32600.0],["2024-11-25",31.8542,32.5338,31.4767,31.4767,77400.0],["2024-11-26",31.2973,31.6654,31.0519,31.2218,38500.0],["2024-11-27",31.5711,31.9203,30.9953,31.1463,25300.0],["2024-11-29",31.4767,31.6749,31.0236,31.1275,20400.0],["2024-12-02",31.1746,31.5805,30.5328,31.2124,48300.0],["2024-12-03",31.3351,31.4012,30.5706,30.6367,38600.0],["2024-12-04",30.6744,30.9953,30.3818,30.7216,39300.0],["2024-12-05",30.6272,30.9859,30.4101,30.4101,32100.0],["2024-12-06",30.6555,30.6839,29.9854,30.1931,22800.0],["2024-12-09",30.1931,30.1931,29.5985,29.7211,37100.0],["2024-12-10",29.6173,30.1931,29.1171,29.7023,42900.0],["2024-12-11",30.1364,30.4479,29.5796,30.1648,112700.0],["2024-12-12",30.1742,30.514,29.5985,29.7306,32500.0],["2024-12-13",29.8439,29.8439,29.0322,29.3814,17000.0],["2024-12-16",29.4286,30.6461,28.8528,29.9949,83500.0],["2024-12-17",29.6834,29.8533,28.9283,29.0793,28400.0],["2024-12-18",29.2964,29.2964,27.069,27.4182,46600.0],["2024-12-19",27.8335,28.1733,26.984,27.0407,43500.0],["2024-12-20",26.7858,27.5503,26.7764,27.371,87700.0],["2024-12-23",27.2483,27.4465,26.8425,27.0879,40200.0],["2024-12-24",27.2483,27.3333,26.7953,27.2011,20000.0],["2024-12-26",26.984,27.4276,26.8142,27.3616,24500.0],["2024-12-27",27.0879,27.2011,26.7103,26.8897,32800.0],["2024-12-30",26.7575,27.3427,26.5688,26.9463,30100.0],["2024-12-31",27.0879,27.6259,27.0596,27.0973,39400.0],["2025-01-02",27.1445,28.1921,26.229,26.2384,42800.0],["2025-01-03",26.2384,26.2762,25.9081,26.144,38300.0],["2025-01-06",26.0969,26.3045,25.455,25.5211,77000.0],["2025-01-07",25.5872,25.8703,24.9737,25.1719,53000.0],["2025-01-08",24.9265,25.2474,24.7094,25.1153,30100.0],["2025-01-10",24.6622,24.6622,23.7562,24.2092,53800.0],["2025-01-13",23.8789,24.9359,23.7278,24.8038,59100.0],["2025-01-14",24.9359,25.5872,24.7661,25.5872,40600.0],["2025-01-15",26.2384,26.5404,25.6816,25.927,37800.0],["2025-01-16",25.927,25.9458,25.4645,25.7476,31000.0],["2025-01-17",25.9647,26.0874,25.6249,25.8515,27700.0],["2025-01-21",26.1346,26.4461,26.0497,26.0874,37300.0],["2025-01-22",25.8892,25.9081,25.4079,25.6344,30100.0],["2025-01-23",25.3984,25.8798,25.3229,25.5494,34600.0],["2025-01-24",25.5022,25.842,25.5022,25.6816,41500.0],["2025-01-27",25.6533,26.5499,25.4834,26.3139,32500.0],["2025-01-28",25.9175,26.3989,25.9175,26.2479,25300.0],["2025-01-29",26.0402,26.2667,25.7099,26.0968,15900.0],["2025-01-30",26.1252,26.1252,24.7189,25.54,55900.0],["2025-01-31",25.54,25.7571,24.8888,25.1153,44500.0],["2025-02-03",24.6245,25.4739,23.7467,24.5773,59500.0],["2025-02-04",24.3413,25.4456,24.3413,25.4173,38900.0],["2025-02-05",25.5777,25.8043,25.4267,25.7948,43000.0],["2025-02-06",25.8043,26.0685,25.6816,25.9647,31900.0],["2025-02-07",26.4366,26.4366,25.2097,25.3795,43800.0],["2025-02-10",25.5608,25.618,25.2651,25.3128,52600.0],["2025-02-11",25.1316,26.009,25.122,25.9518,42800.0],["2025-02-12",25.4654,25.7134,25.3414,25.4082,34000.0],["2025-02-13",25.6371,25.9804,25.3128,25.885,24300.0],["2025-02-14",26.0376,26.4668,25.5703,25.7229,18400.0],["2025-02-18",25.6275,25.9423,25.5989,25.8469,26100.0],["2025-02-19",25.5321,25.8087,25.3223,25.6084,26200.0],["2025-02-20",25.5417,25.6084,25.2269,25.4082,23600.0],["2025-02-21",25.7324,26.1235,24.9503,25.0076,66200.0],["2025-02-24",25.1506,25.8755,24.8264,25.0553,66100.0],["2025-02-25",25.2746,25.8469,24.8073,25.4368,51800.0],["2025-02-26",25.4272,25.9613,25.1125,25.494,26100.0],["2025-02-27",25.3891,25.6847,25.122,25.5226,17000.0],["2025-02-28",25.5321,25.9136,25.246,25.7801,28500.0],["2025-03-03",25.6943,26.009,25.5703,25.6561,31800.0],["2025-03-04",25.4177,25.5703,24.979,25.0648,43300.0],["2025-03-05",25.3605,25.4558,24.7787,24.9027,44200.0],["2025-03-06",24.7691,25.2651,24.4735,25.0553,36300.0],["2025-03-07",24.9504,25.2937,24.7405,25.1793,23200.0],["2025-03-10",24.9599,25.1793,24.4544,24.5593,49200.0],["2025-03-11",24.7405,24.7596,24.3972,24.5212,48400.0],["2025-03-12",24.6451,24.8931,23.9394,24.7405,36400.0],["2025-03-13",25.2746,25.2746,24.6547,24.6833,39300.0],["2025-03-14",25.122,25.1983,24.6928,25.0839,23500.0],["2025-03-17",24.7691,25.494,24.5593,24.7596,38400.0],["2025-03-18",24.5879,24.855,24.3495,24.855,23900.0],["2025-03-19",24.9217,25.3223,24.8645,25.2079,29300.0],["2025-03-20",24.998,25.3795,24.7214,24.9313,23400.0],["2025-03-21",24.8931,25.3032,24.0729,24.5021,109000.0],["2025-03-24",24.9027,25.5703,24.5975,25.5321,25200.0],["2025-03-25",25.3509,25.4558,24.8454,24.9694,49900.0],["2025-03-26",25.1602,25.6561,25.1602,25.618,29900.0],["2025-03-27",25.618,26.0376,25.5798,26.0186,32700.0],["2025-03-28",25.9995,26.1998,25.2651,25.4177,19600.0],["2025-03-31",25.0934,25.5417,24.7214,25.0743,55100.0],["2025-04-01",24.8645,25.3891,24.5688,25.1316,29400.0],["2025-04-02",24.7596,25.1888,24.3876,25.1125,23500.0],["2025-04-03",24.0729,24.0824,23.3576,23.3957,40500.0],["2025-04-04",22.5755,23.1764,21.6694,22.9951,55700.0],["2025-04-07",22.3657,24.2636,21.698,23.0238,42600.0],["2025-04-08",23.7581,24.7977,22.7376,23.0428,38600.0],["2025-04-09",22.9475,25.1697,22.461,24.1969,61700.0],["2025-04-10",23.6914,23.844,22.5946,22.8998,37900.0],["2025-04-11",23.4625,23.4625,22.4038,23.0142,26500.0],["2025-04-14",23.1477,23.7009,22.1272,22.8712,33800.0],["2025-04-15",22.9475,23.472,22.9475,23.3194,30800.0],["2025-04-16",23.1573,23.3862,22.8616,23.2145,22400.0],["2025-04-17",23.0905,23.3957,22.2607,22.6518,74600.0],["2025-04-21",22.5373,23.1287,22.2703,22.6232,121300.0],["2025-04-22",22.9284,23.5865,22.709,23.472,105000.0],["2025-04-23",24.0538,24.3018,23.7105,23.844,93800.0],["2025-04-24",23.7963,24.1301,23.2431,24.0443,100400.0],["2025-04-25",23.72,23.9394,23.3003,23.596,31100.0],["2025-04-28",23.5769,23.7581,23.2431,23.596,51600.0],["2025-04-29",23.3862,24.2541,23.3862,23.9584,37000.0],["2025-04-30",23.5483,23.8344,23.2431,23.3957,48500.0],["2025-05-01",22.6518,23.5292,22.2798,23.2717,37800.0],["2025-05-02",23.4339,24.3304,23.2813,24.1778,52100.0],["2025-05-05",23.8821,24.2636,23.8821,23.968,34200.0],["2025-05-06",23.6914,24.6261,23.596,24.3876,40200.0],["2025-05-07",24.6833,24.855,24.2446,24.3399,61100.0],["2025-05-08",24.6165,25.3223,24.4353,25.0362,36900.0],["2025-05-09",25.0648,25.3795,24.6261,24.9217,32700.0],["2025-05-12",26.0567,26.1521,25.3795,25.4845,72000.0],["2025-05-13",25.5423,25.8604,25.3881,25.629,32000.0],["2025-05-14",25.523,25.7351,25.311,25.4073,32500.0],["2025-05-15",25.5712,25.7833,25.5519,25.7833,33500.0],["2025-05-16",25.7254,25.764,25.4748,25.4845,46100.0],["2025-05-19",25.282,25.764,25.1953,25.6676,35700.0],["2025-05-20",25.9278,25.9278,25.4555,25.6001,37200.0],["2025-05-21",25.2339,25.5037,25.1085,25.1278,57600.0],["2025-05-22",25.0604,25.3784,24.8869,25.0025,65800.0],["2025-05-23",24.6845,25.176,24.5206,24.6941,63800.0],["2025-05-27",24.8579,25.5808,24.5688,25.3206,46200.0],["2025-05-28",25.1664,25.4459,24.9158,24.9254,37000.0],["2025-05-29",25.0122,25.1567,24.8387,25.0218,27800.0],["2025-05-30",24.9158,25.0893,24.8001,24.8194,28100.0],["2025-06-02",24.8483,25.0122,24.4338,24.4917,37800.0],["2025-06-03",24.3953,24.7905,24.3278,24.6073,55300.0],["2025-06-04",24.5013,24.6363,24.1543,24.1543,32100.0],["2025-06-05",24.2025,24.6266,24.1543,24.4917,44600.0],["2025-06-06",24.8869,25.0796,24.7134,25.0604,32600.0],["2025-06-09",25.1471,25.311,24.9929,25.0218,60900.0],["2025-06-10",25.0507,25.417,24.9929,25.3399,41100.0],["2025-06-11",25.3302,25.4652,25.2917,25.3399,37000.0],["2025-06-12",24.9832,25.3399,24.9832,25.2049,25000.0],["2025-06-13",24.7519,24.8194,24.2893,24.4049,44400.0],["2025-06-16",24.5302,24.6073,23.9423,24.0676,60800.0],["2025-06-17",23.7399,24.1061,23.682,23.9808,54100.0],["2025-06-18",23.9519,24.27,23.9134,24.029,36600.0],["2025-06-20",24.2122,24.4242,23.9616,24.1832,81300.0],["2025-06-23",24.1543,25.0507,24.0001,25.0507,56700.0],["2025-06-24",25.3013,25.6194,25.3013,25.3399,57900.0],["2025-06-25",25.3977,25.4363,25.0025,25.0025,52000.0],["2025-06-26",24.9832,25.6676,24.9832,25.6676,30400.0],["2025-06-27",25.6579,25.9278,25.5519,25.7736,93600.0],["2025-06-30",25.7929,25.9857,25.417,25.4652,31200.0],["2025-07-01",25.2724,26.6989,25.2724,26.1688,28900.0],["2025-07-02",26.3808,26.6796,26.0628,26.6604,76400.0],["2025-07-03",25.6001,27.1712,25.6001,27.0074,31400.0],["2025-07-07",26.6507,27.0459,26.1881,26.3905,44000.0],["2025-07-08",26.4483,26.9592,26.4483,26.6507,39700.0],["2025-07-09",26.6507,26.6507,26.323,26.4772,23900.0],["2025-07-10",26.4194,26.8724,26.4194,26.6025,26100.0],["2025-07-11",26.2748,26.67,26.0724,26.0917,23300.0],["2025-07-14",25.9953,26.6507,25.9953,26.6218,35300.0],["2025-07-15",26.323,26.4098,25.6772,25.7351,41300.0],["2025-07-16",25.8796,26.429,25.417,26.0049,33200.0],["2025-07-17",25.8604,26.2941,25.8411,26.2748,41500.0],["2025-07-18",26.458,26.458,25.7351,25.7833,34000.0],["2025-07-21",25.8796,26.323,25.8796,25.9375,24500.0],["2025-07-22",26.0724,26.2941,25.7736,25.7736,33300.0],["2025-07-23",25.8796,25.8796,25.4266,25.764,20500.0],["2025-07-24",25.8507,26.458,25.8411,26.0724,29200.0],["2025-07-25",26.111,26.2459,25.7929,25.8796,27700.0],["2025-07-28",25.7929,26.3423,25.7929,26.2748,24600.0],["2025-07-29",26.4772,26.5254,26.0339,26.3037,30800.0],["2025-07-30",26.1784,26.6314,25.7832,25.8604,40100.0],["2025-07-31",25.7543,25.9471,25.6387,25.8314,33600.0],["2025-08-01",25.5134,25.5134,24.9061,25.2146,55900.0],["2025-08-04",25.2242,25.6387,25.1857,25.6098,34000.0],["2025-08-05",25.7351,25.8796,25.3495,25.8507,32600.0],["2025-08-06",25.8314,26.0724,25.523,25.5423,41000.0],["2025-08-07",25.7929,25.8989,25.0893,25.5905,50300.0],["2025-08-08",25.9086,26.6314,25.7254,26.4772,36500.0],["2025-08-11",26.7402,26.8571,26.3214,26.7987,32400.0],["2025-08-12",26.8766,28.0456,26.8766,27.9872,49800.0],["2025-08-13",28.2112,28.4547,28.0261,28.1917,36700.0],["2025-08-14",27.88,28.1235,27.4806,27.7923,27200.0],["2025-08-15",27.9482,27.9482,27.013,27.052,100600.0],["2025-08-18",26.9838,27.4514,26.9838,27.0909,21300.0],["2025-08-19",27.2663,27.3734,27.0617,27.2176,24900.0],["2025-08-20",27.3442,27.4903,27.0909,27.4319,27100.0],["2025-08-21",27.2371,27.5975,27.0909,27.1591,28100.0],["2025-08-22",27.3734,28.786,27.3734,28.6203,71600.0],["2025-08-25",28.5619,28.8834,27.8897,28.5716,41400.0],["2025-08-26",28.3866,29.01,28.3866,28.8054,23500.0],["2025-08-27",28.6398,29.1659,28.3671,28.6593,75100.0],["2025-08-28",28.6885,29.1172,27.2468,29.01,70500.0],["2025-08-29",29.2048,29.4386,27.8703,28.9613,87900.0],["2025-09-02",28.708,28.9516,28.3671,28.7762,47300.0],["2025-09-03",28.484,28.6983,28.2989,28.5814,32000.0],["2025-09-04",28.7567,29.0392,28.4742,28.9905,31200.0],["2025-09-05",29.2146,29.2146,28.3768,28.5424,34700.0],["2025-09-08",28.708,28.708,28.3281,28.6203,21900.0],["2025-09-09",28.2599,28.7178,27.9677,28.143,25000.0],["2025-09-10",28.1138,28.6203,27.7631,28.3573,65000.0],["2025-09-11",28.4937,28.7957,28.2209,28.6203,31600.0],["2025-09-12",28.5035,28.6983,28.1528,28.2502,48800.0],["2025-09-15",28.4937,28.6885,28.1333,28.3476,30100.0],["2025-09-16",28.3086,28.3281,27.8605,27.9677,28200.0],["2025-09-17",28.143,28.9321,28.0553,28.143,54100.0],["2025-09-18",28.2112,29.1951,28.2112,29.0295,46200.0],["2025-09-19",29.0392,29.0392,28.445,28.6009,110800.0],["2025-09-22",28.6203,28.7275,28.2989,28.4547,35100.0],["2025-09-23",28.3768,29.1172,28.2209,28.3378,37000.0],["2025-09-24",28.4937,28.708,27.8021,28.182,23600.0],["2025-09-25",28.0748,28.3573,27.7339,28.0553,51700.0],["2025-09-26",28.0164,28.2697,27.9774,28.143,32000.0],["2025-09-29",28.2015,28.2015,27.4416,27.5975,36100.0],["2025-09-30",27.4319,27.5975,27.2468,27.5683,29600.0],["2025-10-01",27.3442,27.5683,26.8669,27.1299,34600.0],["2025-10-02",27.1007,27.1007,26.409,26.789,35600.0],["2025-10-03",26.711,27.3734,26.711,26.8864,31500.0],["2025-10-06",27.0617,27.4027,26.7403,26.9838,41900.0],["2025-10-07",27.0812,27.3345,26.711,26.7208,28400.0],["2025-10-08",26.7403,26.8961,26.409,26.6039,28100.0],["2025-10-09",26.4967,26.6623,26.0096,26.1558,21500.0],["2025-10-10",26.0973,26.711,25.4154,25.4154,44900.0],["2025-10-13",25.7369,25.9804,25.4544,25.9122,30000.0],["2025-10-14",25.8927,26.6526,25.357,26.448,41800.0],["2025-10-15",26.6136,26.6136,25.8635,26.3311,36400.0],["2025-10-16",26.2434,26.2434,25.2108,25.3764,43700.0],["2025-10-17",25.5128,26.1363,25.3764,25.4641,42100.0],["2025-10-20",25.5226,26.1655,25.5226,26.1265,30800.0],["2025-10-21",26.1363,26.3896,25.9025,26.2045,30700.0],["2025-10-22",26.7013,26.7695,26.2434,26.6039,32100.0],["2025-10-23",26.3603,26.5844,26.3311,26.3506,17800.0],["2025-10-24",26.6234,26.8961,26.3701,26.8474,20200.0],["2025-10-27",26.8669,27.0812,26.409,26.4285,22200.0],["2025-10-28",26.2727,26.6428,26.224,26.5259,20500.0],["2025-10-29",26.3701,26.6136,25.4933,25.7564,35600.0],["2025-10-30",25.9415,26.974,25.7758,26.4188,25100.0],["2025-10-31",27.1299,27.539,26.3603,27.1689,73800.0],["2025-11-03",27.276,28.8054,27.276,28.7275,74100.0],["2025-11-04",28.6593,29.536,28.6593,29.4386,73400.0],["2025-11-05",29.4386,30.6368,29.3412,30.1887,64800.0],["2025-11-06",29.916,30.2764,28.6885,29.3704,72900.0],["2025-11-07",29.2438,29.4581,28.8152,29.273,31800.0],["2025-11-10",29.4581,29.877,29.1464,29.575,47300.0],["2025-11-11",29.536,30.4615,29.1074,30.179,67000.0],["2025-11-12",30.1298,30.7493,29.6873,30.0905,53500.0],["2025-11-13",29.7561,30.828,29.7266,30.5723,51200.0],["2025-11-14",30.3166,30.4445,29.6971,30.2183,35200.0],["2025-11-17",30.0216,30.6805,28.999,29.058,32400.0],["2025-11-18",28.9498,29.2448,28.5171,28.704,48900.0],["2025-11-19",28.6351,29.117,28.4384,28.9891,50100.0],["2025-11-20",29.3726,29.6381,28.6351,28.7826,41600.0],["2025-11-21",28.8121,30.0118,28.4975,29.8151,83300.0],["2025-11-24",29.8348,29.8938,29.3038,29.5496,53700.0],["2025-11-25",29.707,30.4445,29.3136,30.3166,112300.0],["2025-11-26",30.0708,30.4346,29.5005,29.9823,55800.0],["2025-11-28",29.9331,30.0708,29.1268,29.648,23200.0],["2025-12-01",29.2743,30.3953,28.6253,29.6676,38900.0],["2025-12-02",29.9036,30.2478,29.3923,29.5988,93800.0],["2025-12-03",29.4218,30.946,29.3038,30.6608,70800.0],["2025-12-04",30.6412,30.9657,30.0413,30.4051,56200.0],["2025-12-05",30.3461,30.4838,29.6381,30.061,50000.0],["2025-12-08",29.9921,31.1918,29.8741,31.0443,68500.0],["2025-12-09",31.064,31.4672,30.3166,30.4346,52700.0],["2025-12-10",30.3658,31.2508,30.0315,31.1132,83100.0],["2025-12-11",31.1132,31.7917,30.4838,31.654,85600.0],["2025-12-12",31.713,31.8113,30.9755,31.6638,100800.0],["2025-12-15",31.7818,32.4407,31.4868,32.0277,127700.0],["2025-12-16",32.1063,32.7062,31.7327,32.539,83600.0],["2025-12-17",32.4407,33.0012,32.3718,32.5587,77200.0],["2025-12-18",32.5882,32.8832,32.3423,32.3817,55300.0],["2025-12-19",32.2538,32.3817,31.2607,31.3983,145300.0],["2025-12-22",31.4967,31.6638,30.4543,30.9952,71200.0],["2025-12-23",31.0542,31.3492,30.9362,31.2508,65000.0],["2025-12-24",31.0837,31.6442,30.71,31.1033,29200.0],["2025-12-26",30.9755,31.536,30.887,30.946,33600.0],["2025-12-29",30.9853,31.241,30.7887,31.064,62900.0],["2025-12-30",30.9067,31.3492,30.6215,31.0148,66300.0],["2025-12-31",31.064,31.064,30.7985,30.8772,36200.0],["2026-01-02",30.8968,31.064,30.2478,30.7788,89600.0],["2026-01-05",30.7788,31.9687,30.7788,31.5262,110700.0],["2026-01-06",31.2803,31.6933,31.1427,31.4967,75700.0],["2026-01-07",31.536,31.6638,31.005,31.3393,67200.0],["2026-01-08",31.1427,32.48,31.1427,32.3128,64200.0],["2026-01-09",32.2145,32.3522,31.7622,31.7917,53500.0],["2026-01-12",31.4967,31.8408,31.3098,31.477,98300.0],["2026-01-13",31.477,31.595,31.1427,31.1722,36800.0],["2026-01-14",31.2017,31.7917,31.0148,31.5655,65700.0],["2026-01-15",31.5262,32.4407,31.3197,32.2342,51700.0],["2026-01-16",32.2342,32.9422,31.8408,32.126,70500.0],["2026-01-20",31.7622,32.126,30.9362,31.8703,76400.0],["2026-01-21",32.1948,33.4339,32.1948,33.4142,65200.0],["2026-01-22",33.4437,33.9944,33.0405,33.2962,106700.0],["2026-01-23",33.1094,33.2372,32.0768,32.1457,71400.0],["2026-01-26",32.0867,32.5685,31.8212,32.0965,76700.0],["2026-01-27",32.0277,32.5095,31.9097,32.0867,62400.0],["2026-01-28",31.9982,32.4112,31.6048,31.89,94200.0],["2026-01-29",32.0867,32.9324,32.0867,32.5784,163100.0],["2026-01-30",32.4898,33.4535,32.2047,33.247,97900.0],["2026-02-02",33.4044,34.3385,33.0897,34.0534,100400.0],["2026-02-03",34.0534,35.0367,34.0534,34.8499,132000.0],["2026-02-04",35.0859,35.7939,35.0859,35.3022,118600.0],["2026-02-05",35.2137,35.8037,34.2402,35.1842,95600.0],["2026-02-06",35.6366,35.8332,35.1252,35.4497,76200.0],["2026-02-09",35.5677,35.7644,35.0367,35.0564,66100.0],["2026-02-10",34.9777,35.4792,34.5745,34.8007,114200.0],["2026-02-11",35.0586,35.5544,34.4238,34.6817,72400.0],["2026-02-12",34.8999,34.8999,34.0172,34.4238,92900.0],["2026-02-13",34.3643,34.7908,34.1561,34.3842,41300.0],["2026-02-17",34.4734,34.9098,34.4536,34.6718,66700.0],["2026-02-18",34.5925,35.1578,34.2652,34.4834,120300.0],["2026-02-19",34.5825,34.6222,34.047,34.4635,82000.0],["2026-02-20",34.5627,34.9197,34.1561,34.8305,89500.0],["2026-02-23",34.771,34.8602,33.1643,33.2833,61200.0],["2026-02-24",33.3329,34.5528,33.1048,33.3329,48800.0],["2026-02-25",33.5412,34.2057,33.4321,34.1462,66000.0],["2026-02-26",34.4437,34.6123,33.5313,34.0172,92100.0],["2026-02-27",33.4519,33.5511,32.6784,33.0354,91300.0],["2026-03-02",32.8271,33.8189,32.7279,33.2437,72800.0],["2026-03-03",32.6585,33.5214,32.3412,33.1147,124200.0],["2026-03-04",33.3329,33.9478,33.1842,33.6701,173700.0],["2026-03-05",33.2734,33.5908,32.4701,32.718,196300.0],["2026-03-06",32.3213,33.1842,31.8056,33.1742,123200.0],["2026-03-09",32.6982,33.3528,31.8254,32.6486,125500.0],["2026-03-10",32.361,33.3924,32.3511,32.8668,139000.0],["2026-03-11",32.5594,32.8569,31.9246,32.3213,78800.0],["2026-03-12",31.8651,32.4899,31.5378,32.4205,73000.0],["2026-03-13",32.6684,32.6684,31.9345,32.2122,94000.0],["2026-03-16",32.5792,32.6288,32.0139,32.1428,54500.0],["2026-03-17",32.2916,32.4701,31.7362,31.9643,104100.0],["2026-03-18",31.8155,31.8155,31.2403,31.4982,54400.0],["2026-03-19",31.1411,32.1924,31.1213,31.8254,84900.0],["2026-03-20",31.8949,32.0238,31.4287,31.8949,135900.0],["2026-03-23",32.3511,33.2635,32.1726,33.0453,144800.0],["2026-03-24",32.6585,33.3528,32.5891,32.966,74800.0],["2026-03-25",33.2932,33.3528,32.718,32.9362,95000.0],["2026-03-26",32.4899,33.1147,32.4899,33.0453,43600.0],["2026-03-27",32.8073,33.0751,32.5296,32.7478,61800.0],["2026-03-30",33.085,33.1941,32.5792,33.0751,122900.0],["2026-03-31",33.3627,33.5908,32.8569,33.2932,116700.0],["2026-04-01",33.3924,34.0767,33.3924,33.7197,48100.0],["2026-04-02",33.2833,33.8685,33.0651,33.8486,73400.0],["2026-04-06",33.8585,34.6123,33.6701,34.3445,76300.0],["2026-04-07",34.2751,34.6817,34.0271,34.6123,90600.0],["2026-04-08",35.0586,35.614,34.7809,35.5644,142000.0],["2026-04-09",35.2768,36.1991,35.2768,36.0999,275300.0],["2026-04-10",36.0007,36.1991,35.2272,36.1297,75900.0],["2026-04-13",36.0602,36.2189,35.8222,36.0999,79000.0],["2026-04-14",35.971,36.2487,35.3065,36.0503,122300.0],["2026-04-15",36.0503,36.2388,35.614,35.852,80600.0],["2026-04-16",35.7231,36.2983,35.7231,36.09,111600.0],["2026-04-17",36.3677,37.776,36.3479,37.0619,134500.0],["2026-04-20",36.8735,37.5578,36.695,36.8636,100100.0],["2026-04-21",37.1115,37.3793,35.8619,35.9313,92900.0],["2026-04-22",35.9512,36.9826,35.9016,36.0107,109000.0],["2026-04-23",36.1098,36.3776,35.7726,36.2388,53500.0],["2026-04-24",36.0503,36.1098,35.6536,35.7627,80700.0],["2026-04-27",35.6933,36.3974,35.6933,36.2784,70300.0],["2026-04-28",36.4867,37.0322,36.1197,36.6652,56400.0],["2026-04-29",36.4173,36.4669,35.5941,35.7627,65500.0],["2026-04-30",36.1098,36.933,36.0999,36.5462,54300.0],["2026-05-01",36.5859,37.2008,36.5859,36.8338,61300.0],["2026-05-04",36.5859,36.9925,35.7726,35.9512,87400.0],["2026-05-05",36.0107,36.9132,35.9611,36.7644,41800.0],["2026-05-06",37.0421,37.4388,36.3974,36.6652,84600.0],["2026-05-07",36.8537,37.0322,36.6751,36.7644,52400.0],["2026-05-08",36.7446,36.9231,36.5065,36.8437,61900.0],["2026-05-11",37.0322,37.0818,35.9809,36.09,94600.0],["2026-05-12",36.1,36.13,35.31,35.86,81100.0],["2026-05-13",35.56,35.89,35.2,35.46,50400.0],["2026-05-14",35.59,36.11,35.46,35.73,70600.0],["2026-05-15",35.6,35.6,35.15,35.19,65800.0],["2026-05-18",35.33,36.08,35.31,35.94,72300.0],["2026-05-19",35.79,36.29,35.51,35.91,51900.0],["2026-05-20",35.91,36.67,35.88,36.53,105200.0],["2026-05-21",36.26,36.78,35.94,36.76,62000.0],["2026-05-22",36.89,37.19,36.51,36.82,103200.0],["2026-05-26",36.9,37.8,36.55,37.43,122500.0],["2026-05-27",37.54,37.7,36.8,36.87,55800.0],["2026-05-28",36.87,37.15,36.49,37.03,75800.0],["2026-05-29",36.84,37.2,36.69,36.7,41700.0],["2026-06-01",36.46,36.52,35.87,36.39,45300.0],["2026-06-02",36.23,37.12,36.23,36.99,35100.0],["2026-06-03",36.54,36.78,35.71,35.78,60900.0],["2026-06-04",36.31,37.08,36.31,36.91,33600.0],["2026-06-05",36.91,37.82,36.74,37.46,61700.0],["2026-06-08",37.53,38.16,36.58,37.08,79000.0],["2026-06-09",37.49,38.25,37.17,37.69,61800.0],["2026-06-10",37.87,38.48,37.38,38.07,112500.0],["2026-06-11",38.5,38.5,37.65,38.11,65300.0],["2026-06-12",38.66,39.9,38.41,39.86,90400.0],["2026-06-15",40.29,40.29,39.09,39.15,81800.0],["2026-06-16",39.44,39.44,38.57,38.88,80400.0],["2026-06-17",38.84,39.28,38.16,38.49,90400.0],["2026-06-18",38.9,39.41,38.52,38.8,313200.0],["2026-06-22",38.82,39.41,38.64,39.07,92600.0],["2026-06-23",39.06,40.07,39.0,39.95,129700.0],["2026-06-24",39.9,40.54,39.4,40.36,116600.0],["2026-06-25",39.97,40.35,39.22,40.14,116600.0],["2026-06-26",40.22,41.41,40.0,41.05,480300.0],["2026-06-29",40.85,41.24,40.3,41.13,89200.0],["2026-06-30",41.13,41.42,39.19,40.99,81700.0],["2026-07-01",41.06,42.16,41.05,42.07,87800.0],["2026-07-02",42.12,42.44,41.02,41.29,90700.0],["2026-07-06",41.22,41.87,40.76,41.29,102800.0],["2026-07-07",41.24,41.38,40.62,40.82,77300.0],["2026-07-08",40.54,40.58,39.8,39.89,91200.0],["2026-07-09",39.75,41.16,39.59,40.55,65800.0],["2026-07-10",40.37,40.71,40.15,40.6,40200.0],["2026-07-13",40.45,41.09,40.45,40.92,62900.0],["2026-07-14",40.92,41.49,40.36,40.8,81100.0],["2026-07-15",40.77,41.48,40.46,41.25,74700.0],["2026-07-16",41.4,42.7,41.29,42.5,102600.0],["2026-07-17",42.43,42.56,41.18,41.56,153900.0],["2026-07-20",41.53,42.15,40.88,41.29,71264.099168],["2026-07-21",41.29,41.7025,40.48,41.29,81129.482205],["2026-07-22",41.09,41.11,40.42,40.73,56934.594311],["2026-07-23",39.25,40.835,38.6,39.14,171607.642846],["2026-07-24",39.16,39.74,37.508,39.45,108203.148407],["2026-07-27",39.65,40.425,39.59,40.17,96170.896032],["2026-07-28",40.61,41.12,40.07,40.18,94666.306897],["2026-08-06",40.8,41.05,39.88,39.97,55012.437006],["2026-08-07",40.07,40.07,39.35,39.4,65053.949675],["2026-08-10",39.3,39.42,38.73,38.93,111414.18428],["2026-08-11",38.61,39.363,38.59,38.95,131120.772821],["2026-08-12",39.17,39.45,38.465,39.13,116522.425541],["2026-08-13",39.26,39.77,38.89,39.05,166822.34037]]}