{"t":"CSWC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0707,0.0739,0.0707,0.0707,130752.0],["1980-03-18",0.0707,0.0717,0.0696,0.0696,30509.0],["1980-03-19",0.0696,0.0696,0.0696,0.0696,0.0],["1980-03-20",0.0696,0.0728,0.0696,0.0696,17434.0],["1980-03-21",0.0696,0.0696,0.0696,0.0696,0.0],["1980-03-24",0.0696,0.0696,0.0696,0.0696,0.0],["1980-03-25",0.0685,0.0685,0.0653,0.0653,30509.0],["1980-03-26",0.0653,0.0685,0.0653,0.0653,4358.0],["1980-03-27",0.0653,0.0674,0.0642,0.0642,21792.0],["1980-03-28",0.0642,0.0674,0.0642,0.0642,91526.0],["1980-03-31",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-01",0.0653,0.0674,0.0653,0.0653,43584.0],["1980-04-02",0.0653,0.0653,0.0653,0.0653,0.0],["1980-04-03",0.0653,0.0653,0.0653,0.0653,0.0],["1980-04-07",0.0653,0.0674,0.0653,0.0653,8717.0],["1980-04-08",0.0653,0.0664,0.0642,0.0642,47942.0],["1980-04-09",0.0642,0.0664,0.0642,0.0642,13075.0],["1980-04-10",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-11",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-14",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-15",0.0642,0.0664,0.0642,0.0642,8717.0],["1980-04-16",0.0642,0.0664,0.0642,0.0642,30509.0],["1980-04-17",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-18",0.0642,0.0664,0.0642,0.0642,65376.0],["1980-04-21",0.0642,0.0664,0.0642,0.0642,30509.0],["1980-04-22",0.0642,0.0664,0.0642,0.0642,13075.0],["1980-04-23",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-24",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-25",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-28",0.0642,0.0642,0.0642,0.0642,0.0],["1980-04-29",0.0648,0.0669,0.0648,0.0648,43584.0],["1980-04-30",0.0648,0.0648,0.0648,0.0648,0.0],["1980-05-01",0.0648,0.0648,0.0648,0.0648,0.0],["1980-05-02",0.0648,0.0648,0.0648,0.0648,0.0],["1980-05-05",0.0648,0.0648,0.0648,0.0648,0.0],["1980-05-06",0.0653,0.0674,0.0653,0.0653,4358.0],["1980-05-07",0.0685,0.0707,0.0685,0.0685,26150.0],["1980-05-08",0.0685,0.0685,0.0685,0.0685,0.0],["1980-05-09",0.0696,0.0717,0.0696,0.0696,26150.0],["1980-05-12",0.0696,0.0696,0.0696,0.0696,0.0],["1980-05-13",0.0696,0.0717,0.0696,0.0696,4358.0],["1980-05-14",0.0696,0.0717,0.0696,0.0696,4358.0],["1980-05-15",0.0696,0.0696,0.0696,0.0696,0.0],["1980-05-16",0.0696,0.0717,0.0696,0.0696,4358.0],["1980-05-19",0.0696,0.0717,0.0696,0.0696,26150.0],["1980-05-20",0.0696,0.0717,0.0696,0.0696,8717.0],["1980-05-21",0.0701,0.0723,0.0701,0.0701,4358.0],["1980-05-22",0.0701,0.0723,0.0701,0.0701,4358.0],["1980-05-23",0.0701,0.0723,0.0701,0.0701,43584.0],["1980-05-27",0.0701,0.0723,0.0701,0.0701,13075.0],["1980-05-28",0.0701,0.0701,0.0701,0.0701,0.0],["1980-05-29",0.0701,0.0723,0.0701,0.0701,4358.0],["1980-05-30",0.0701,0.0723,0.0701,0.0701,13075.0],["1980-06-02",0.0701,0.0701,0.0701,0.0701,0.0],["1980-06-03",0.0701,0.0723,0.0701,0.0701,8717.0],["1980-06-04",0.0701,0.0701,0.0701,0.0701,0.0],["1980-06-05",0.0707,0.0728,0.0707,0.0707,43584.0],["1980-06-06",0.0707,0.0707,0.0707,0.0707,0.0],["1980-06-09",0.0707,0.0707,0.0707,0.0707,0.0],["1980-06-10",0.0712,0.0733,0.0712,0.0712,8717.0],["1980-06-11",0.0712,0.0712,0.0712,0.0712,0.0],["1980-06-12",0.0712,0.0712,0.0712,0.0712,0.0],["1980-06-13",0.0712,0.0733,0.0712,0.0712,26150.0],["1980-06-16",0.0712,0.0733,0.0712,0.0712,8717.0],["1980-06-17",0.0717,0.0739,0.0717,0.0717,8717.0],["1980-06-18",0.0717,0.0739,0.0717,0.0717,4358.0],["1980-06-19",0.0739,0.076,0.0739,0.0739,34867.0],["1980-06-20",0.0739,0.0739,0.0739,0.0739,0.0],["1980-06-23",0.0739,0.0739,0.0739,0.0739,0.0],["1980-06-24",0.0739,0.0739,0.0739,0.0739,0.0],["1980-06-25",0.076,0.0781,0.076,0.076,30509.0],["1980-06-26",0.076,0.0781,0.076,0.076,8717.0],["1980-06-27",0.076,0.0781,0.076,0.076,4358.0],["1980-06-30",0.0771,0.0792,0.0771,0.0771,17434.0],["1980-07-01",0.0771,0.0771,0.0771,0.0771,0.0],["1980-07-02",0.0771,0.0771,0.0771,0.0771,0.0],["1980-07-03",0.0771,0.0803,0.0771,0.0771,13075.0],["1980-07-07",0.0771,0.0792,0.0771,0.0771,4358.0],["1980-07-08",0.0771,0.0792,0.0771,0.0771,8717.0],["1980-07-09",0.0771,0.0771,0.0771,0.0771,0.0],["1980-07-10",0.0771,0.0792,0.0771,0.0771,13075.0],["1980-07-11",0.0771,0.0792,0.0771,0.0771,8717.0],["1980-07-14",0.0771,0.0771,0.0771,0.0771,0.0],["1980-07-15",0.0771,0.0792,0.0771,0.0771,47942.0],["1980-07-16",0.0771,0.0792,0.0771,0.0771,56659.0],["1980-07-17",0.0771,0.0771,0.0771,0.0771,0.0],["1980-07-18",0.0814,0.0824,0.0814,0.0814,34867.0],["1980-07-21",0.0814,0.0846,0.0814,0.0814,43584.0],["1980-07-22",0.0814,0.0814,0.0814,0.0814,0.0],["1980-07-23",0.0814,0.0814,0.0814,0.0814,0.0],["1980-07-24",0.0814,0.0814,0.0814,0.0814,0.0],["1980-07-25",0.0814,0.0846,0.0814,0.0814,4358.0],["1980-07-28",0.0814,0.0814,0.0814,0.0814,0.0],["1980-07-29",0.0814,0.0814,0.0814,0.0814,0.0],["1980-07-30",0.0814,0.084,0.0814,0.0814,13075.0],["1980-07-31",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-01",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-04",0.0814,0.0846,0.0814,0.0814,4358.0],["1980-08-05",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-06",0.0814,0.0835,0.0814,0.0814,13075.0],["1980-08-07",0.0814,0.0835,0.0814,0.0814,47942.0],["1980-08-08",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-11",0.0814,0.0835,0.0814,0.0814,13075.0],["1980-08-12",0.0814,0.0835,0.0814,0.0814,17434.0],["1980-08-13",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-14",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-15",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-18",0.0814,0.0835,0.0814,0.0814,4358.0],["1980-08-19",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-20",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-21",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-22",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-25",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-26",0.0814,0.0814,0.0814,0.0814,0.0],["1980-08-27",0.0814,0.0835,0.0814,0.0814,26150.0],["1980-08-28",0.0824,0.0835,0.0824,0.0824,21792.0],["1980-08-29",0.0824,0.0824,0.0824,0.0824,0.0],["1980-09-02",0.0824,0.0824,0.0824,0.0824,0.0],["1980-09-03",0.0824,0.0846,0.0824,0.0824,26150.0],["1980-09-04",0.0835,0.0856,0.0835,0.0835,8717.0],["1980-09-05",0.0878,0.091,0.0878,0.0878,87168.0],["1980-09-08",0.0888,0.091,0.0888,0.0888,21792.0],["1980-09-09",0.0888,0.091,0.0888,0.0888,8717.0],["1980-09-10",0.091,0.0921,0.091,0.091,17434.0],["1980-09-11",0.091,0.091,0.091,0.091,0.0],["1980-09-12",0.0921,0.0953,0.0921,0.0921,21792.0],["1980-09-15",0.0921,0.0921,0.0921,0.0921,0.0],["1980-09-16",0.0921,0.0953,0.0921,0.0921,13075.0],["1980-09-17",0.0953,0.0985,0.0953,0.0953,13075.0],["1980-09-18",0.0953,0.0953,0.0953,0.0953,0.0],["1980-09-19",0.0953,0.0953,0.0953,0.0953,0.0],["1980-09-22",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-09-23",0.0963,0.0985,0.0963,0.0963,87168.0],["1980-09-24",0.0963,0.0974,0.0953,0.0953,43584.0],["1980-09-25",0.0953,0.0985,0.0953,0.0953,43584.0],["1980-09-26",0.0953,0.0974,0.0953,0.0953,26150.0],["1980-09-29",0.0953,0.0953,0.0953,0.0953,0.0],["1980-09-30",0.0953,0.0974,0.0953,0.0953,4358.0],["1980-10-01",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-10-02",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-03",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-06",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-07",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-08",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-09",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-10",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-10-13",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-10-14",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-15",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-10-16",0.0953,0.0985,0.0953,0.0953,21792.0],["1980-10-17",0.0953,0.0974,0.0942,0.0942,13075.0],["1980-10-20",0.0942,0.0942,0.0942,0.0942,0.0],["1980-10-21",0.0942,0.0974,0.0942,0.0942,17434.0],["1980-10-22",0.0942,0.0942,0.0942,0.0942,0.0],["1980-10-23",0.0942,0.0974,0.0942,0.0942,21792.0],["1980-10-24",0.0953,0.0974,0.0953,0.0953,4358.0],["1980-10-27",0.0953,0.0985,0.0953,0.0953,4358.0],["1980-10-28",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-29",0.0953,0.0953,0.0953,0.0953,0.0],["1980-10-30",0.0953,0.0985,0.0953,0.0953,8717.0],["1980-10-31",0.0953,0.0985,0.0953,0.0953,26150.0],["1980-11-03",0.0953,0.0974,0.0953,0.0953,30509.0],["1980-11-05",0.0963,0.0996,0.0963,0.0963,34867.0],["1980-11-06",0.0963,0.0996,0.0963,0.0963,34867.0],["1980-11-07",0.0963,0.0996,0.0963,0.0963,21792.0],["1980-11-10",0.0963,0.0996,0.0963,0.0963,87168.0],["1980-11-11",0.0963,0.0963,0.0963,0.0963,0.0],["1980-11-12",0.0963,0.0963,0.0963,0.0963,0.0],["1980-11-13",0.0996,0.1028,0.0996,0.0996,52301.0],["1980-11-14",0.1028,0.1049,0.1028,0.1028,21792.0],["1980-11-17",0.1028,0.1028,0.1028,0.1028,0.0],["1980-11-18",0.1167,0.1199,0.1167,0.1167,74093.0],["1980-11-19",0.1167,0.1188,0.1167,0.1167,113318.0],["1980-11-20",0.1167,0.1188,0.1156,0.1156,239712.0],["1980-11-21",0.1156,0.1178,0.1156,0.1156,4358.0],["1980-11-24",0.1156,0.1156,0.1135,0.1135,13075.0],["1980-11-25",0.1135,0.1145,0.1124,0.1124,8717.0],["1980-11-26",0.1124,0.1145,0.1124,0.1124,43584.0],["1980-11-28",0.1124,0.1156,0.1124,0.1124,34867.0],["1980-12-01",0.1124,0.1156,0.1124,0.1124,61018.0],["1980-12-02",0.1124,0.1156,0.1124,0.1124,4358.0],["1980-12-03",0.1124,0.1156,0.1124,0.1124,8717.0],["1980-12-04",0.1124,0.1124,0.1124,0.1124,0.0],["1980-12-05",0.1124,0.1124,0.1124,0.1124,0.0],["1980-12-08",0.1124,0.1135,0.1113,0.1113,8717.0],["1980-12-09",0.1113,0.1135,0.1113,0.1113,4358.0],["1980-12-10",0.1113,0.1113,0.1113,0.1113,0.0],["1980-12-11",0.1113,0.1124,0.1092,0.1092,17434.0],["1980-12-12",0.1092,0.1092,0.1092,0.1092,0.0],["1980-12-15",0.1049,0.1049,0.1017,0.1017,39226.0],["1980-12-16",0.1017,0.1049,0.1006,0.1006,8717.0],["1980-12-17",0.1006,0.1049,0.1006,0.1006,4358.0],["1980-12-18",0.1006,0.1006,0.1006,0.1006,0.0],["1980-12-19",0.1006,0.1006,0.1006,0.1006,0.0],["1980-12-22",0.1006,0.1006,0.1006,0.1006,0.0],["1980-12-23",0.106,0.1092,0.106,0.106,34867.0],["1980-12-24",0.106,0.106,0.106,0.106,0.0],["1980-12-26",0.106,0.106,0.106,0.106,0.0],["1980-12-29",0.106,0.106,0.106,0.106,0.0],["1980-12-30",0.106,0.107,0.1049,0.1049,43584.0],["1980-12-31",0.1049,0.1049,0.1049,0.1049,0.0],["1981-01-02",0.1049,0.1049,0.1049,0.1049,0.0],["1981-01-05",0.1049,0.107,0.1038,0.1038,4358.0],["1981-01-06",0.1038,0.1038,0.1038,0.1038,0.0],["1981-01-07",0.1028,0.1028,0.0996,0.0996,39226.0],["1981-01-08",0.0996,0.1028,0.0996,0.0996,8717.0],["1981-01-09",0.1006,0.1028,0.1006,0.1006,21792.0],["1981-01-12",0.1006,0.1006,0.1006,0.1006,0.0],["1981-01-13",0.1006,0.1028,0.1006,0.1006,8717.0],["1981-01-14",0.1006,0.1028,0.0985,0.0985,52301.0],["1981-01-15",0.0985,0.0985,0.0985,0.0985,0.0],["1981-01-16",0.0985,0.0985,0.0985,0.0985,0.0],["1981-01-19",0.0985,0.0985,0.0985,0.0985,0.0],["1981-01-20",0.0985,0.0985,0.0985,0.0985,0.0],["1981-01-21",0.0985,0.0985,0.0985,0.0985,0.0],["1981-01-22",0.0996,0.1028,0.0996,0.0996,43584.0],["1981-01-23",0.1017,0.1049,0.1017,0.1017,17434.0],["1981-01-26",0.1017,0.1049,0.1017,0.1017,17434.0],["1981-01-27",0.1017,0.1028,0.1017,0.1017,56659.0],["1981-01-28",0.1017,0.1017,0.1017,0.1017,0.0],["1981-01-29",0.1017,0.1049,0.1017,0.1017,87168.0],["1981-01-30",0.1028,0.1049,0.1028,0.1028,30509.0],["1981-02-02",0.1028,0.1028,0.1028,0.1028,0.0],["1981-02-03",0.1028,0.1049,0.1028,0.1028,39226.0],["1981-02-04",0.1028,0.1049,0.1028,0.1028,43584.0],["1981-02-05",0.1028,0.1028,0.1028,0.1028,0.0],["1981-02-06",0.1038,0.1049,0.1038,0.1038,34867.0],["1981-02-09",0.1038,0.1049,0.1038,0.1038,4358.0],["1981-02-10",0.1038,0.1049,0.1038,0.1038,30509.0],["1981-02-11",0.1038,0.1049,0.1038,0.1038,26150.0],["1981-02-12",0.1038,0.1038,0.1038,0.1038,0.0],["1981-02-13",0.1038,0.107,0.1038,0.1038,8717.0],["1981-02-17",0.1038,0.1081,0.1038,0.1038,239712.0],["1981-02-18",0.1038,0.1038,0.1038,0.1038,0.0],["1981-02-19",0.1038,0.1038,0.1038,0.1038,0.0],["1981-02-20",0.1038,0.1038,0.1038,0.1038,0.0],["1981-02-23",0.1038,0.107,0.1038,0.1038,17434.0],["1981-02-24",0.1038,0.107,0.1038,0.1038,52301.0],["1981-02-25",0.1038,0.107,0.1038,0.1038,30509.0],["1981-02-26",0.1038,0.107,0.1038,0.1038,8717.0],["1981-02-27",0.1038,0.107,0.1038,0.1038,56659.0],["1981-03-02",0.1038,0.107,0.1038,0.1038,4358.0],["1981-03-03",0.1038,0.107,0.1038,0.1038,17434.0],["1981-03-04",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-05",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-06",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-09",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-10",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-11",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-12",0.1038,0.1038,0.1038,0.1038,0.0],["1981-03-13",0.1038,0.107,0.1038,0.1038,52301.0],["1981-03-16",0.1038,0.107,0.1038,0.1038,13075.0],["1981-03-17",0.1049,0.107,0.1049,0.1049,13075.0],["1981-03-18",0.1049,0.107,0.1049,0.1049,4358.0],["1981-03-19",0.1049,0.107,0.1049,0.1049,21792.0],["1981-03-20",0.1049,0.107,0.1049,0.1049,4358.0],["1981-03-23",0.1049,0.1081,0.1049,0.1049,43584.0],["1981-03-24",0.1049,0.1092,0.1049,0.1049,8717.0],["1981-03-25",0.106,0.1092,0.106,0.106,17434.0],["1981-03-26",0.106,0.106,0.106,0.106,0.0],["1981-03-27",0.107,0.1113,0.107,0.107,8717.0],["1981-03-30",0.107,0.107,0.107,0.107,0.0],["1981-03-31",0.107,0.107,0.107,0.107,0.0],["1981-04-01",0.107,0.107,0.107,0.107,0.0],["1981-04-02",0.107,0.1113,0.107,0.107,8717.0],["1981-04-03",0.107,0.1113,0.107,0.107,13075.0],["1981-04-06",0.1081,0.1113,0.1081,0.1081,26150.0],["1981-04-07",0.1113,0.1156,0.1113,0.1113,65376.0],["1981-04-08",0.1113,0.1156,0.1113,0.1113,13075.0],["1981-04-09",0.1156,0.1199,0.1156,0.1156,30509.0],["1981-04-10",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-13",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-14",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-15",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-16",0.1156,0.122,0.1156,0.1156,65376.0],["1981-04-20",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-21",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-22",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-23",0.1156,0.122,0.1156,0.1156,61018.0],["1981-04-24",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-27",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-28",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-29",0.1156,0.1156,0.1156,0.1156,0.0],["1981-04-30",0.1156,0.122,0.1156,0.1156,8717.0],["1981-05-01",0.1178,0.122,0.1178,0.1178,17434.0],["1981-05-04",0.122,0.1285,0.122,0.122,65376.0],["1981-05-05",0.122,0.1263,0.122,0.122,30509.0],["1981-05-06",0.122,0.1263,0.122,0.122,21792.0],["1981-05-07",0.122,0.1263,0.122,0.122,52301.0],["1981-05-08",0.122,0.122,0.122,0.122,0.0],["1981-05-11",0.122,0.1263,0.122,0.122,56659.0],["1981-05-12",0.122,0.122,0.122,0.122,0.0],["1981-05-13",0.122,0.122,0.122,0.122,0.0],["1981-05-14",0.122,0.122,0.122,0.122,0.0],["1981-05-15",0.122,0.122,0.122,0.122,0.0],["1981-05-18",0.122,0.122,0.122,0.122,0.0],["1981-05-19",0.122,0.122,0.122,0.122,0.0],["1981-05-20",0.122,0.122,0.122,0.122,0.0],["1981-05-21",0.122,0.122,0.122,0.122,0.0],["1981-05-22",0.1242,0.1285,0.1242,0.1242,26150.0],["1981-05-26",0.1242,0.1242,0.1242,0.1242,0.0],["1981-05-27",0.1242,0.1285,0.1242,0.1242,8717.0],["1981-05-28",0.1242,0.1285,0.1242,0.1242,13075.0],["1981-05-29",0.1242,0.1285,0.1242,0.1242,4358.0],["1981-06-01",0.1242,0.1306,0.1242,0.1242,21792.0],["1981-06-02",0.1242,0.1242,0.1242,0.1242,0.0],["1981-06-03",0.1242,0.1306,0.1242,0.1242,4358.0],["1981-06-04",0.1242,0.1242,0.1242,0.1242,0.0],["1981-06-05",0.1242,0.1306,0.1242,0.1242,4358.0],["1981-06-08",0.1242,0.1285,0.1242,0.1242,26150.0],["1981-06-09",0.1242,0.1285,0.1242,0.1242,21792.0],["1981-06-10",0.1263,0.1306,0.1263,0.1263,30509.0],["1981-06-11",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-12",0.1263,0.1327,0.1263,0.1263,21792.0],["1981-06-15",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-16",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-17",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-18",0.1263,0.1306,0.1263,0.1263,8717.0],["1981-06-19",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-22",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-23",0.1263,0.1306,0.1263,0.1263,8717.0],["1981-06-24",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-25",0.1263,0.1306,0.1263,0.1263,4358.0],["1981-06-26",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-29",0.1263,0.1263,0.1263,0.1263,0.0],["1981-06-30",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-01",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-02",0.1263,0.1306,0.1263,0.1263,13075.0],["1981-07-06",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-07",0.1263,0.1306,0.1263,0.1263,4358.0],["1981-07-08",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-09",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-10",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-13",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-14",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-15",0.1263,0.1327,0.1263,0.1263,8717.0],["1981-07-16",0.1285,0.1327,0.1285,0.1285,17434.0],["1981-07-17",0.1285,0.1327,0.1285,0.1285,47942.0],["1981-07-20",0.1285,0.1285,0.1285,0.1285,0.0],["1981-07-21",0.1285,0.1306,0.1263,0.1263,21792.0],["1981-07-22",0.1263,0.1306,0.1263,0.1263,52301.0],["1981-07-23",0.1263,0.1306,0.1263,0.1263,4358.0],["1981-07-24",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-27",0.1263,0.1306,0.1263,0.1263,8717.0],["1981-07-28",0.1263,0.1263,0.1263,0.1263,0.0],["1981-07-29",0.1285,0.1327,0.1285,0.1285,13075.0],["1981-07-30",0.1285,0.1327,0.1285,0.1285,17434.0],["1981-07-31",0.1306,0.1349,0.1306,0.1306,26150.0],["1981-08-03",0.1327,0.1392,0.1327,0.1327,13075.0],["1981-08-04",0.1327,0.1327,0.1327,0.1327,0.0],["1981-08-05",0.1327,0.1327,0.1327,0.1327,0.0],["1981-08-06",0.1327,0.1327,0.1327,0.1327,0.0],["1981-08-07",0.1327,0.1327,0.1327,0.1327,0.0],["1981-08-10",0.1327,0.1327,0.1327,0.1327,0.0],["1981-08-11",0.1413,0.1456,0.1413,0.1413,17434.0],["1981-08-12",0.1413,0.1477,0.1413,0.1413,52301.0],["1981-08-13",0.1413,0.1456,0.1413,0.1413,82810.0],["1981-08-14",0.1413,0.1456,0.1413,0.1413,26150.0],["1981-08-17",0.1413,0.1413,0.1413,0.1413,0.0],["1981-08-18",0.1413,0.1434,0.1392,0.1392,34867.0],["1981-08-19",0.1392,0.1434,0.1392,0.1392,8717.0],["1981-08-20",0.1392,0.1392,0.1392,0.1392,0.0],["1981-08-21",0.1392,0.1392,0.1392,0.1392,0.0],["1981-08-24",0.1392,0.1456,0.1392,0.1392,8717.0],["1981-08-25",0.1392,0.1392,0.1392,0.1392,0.0],["1981-08-26",0.1392,0.1392,0.1392,0.1392,0.0],["1981-08-27",0.1392,0.1456,0.1392,0.1392,4358.0],["1981-08-28",0.1392,0.1392,0.1392,0.1392,0.0],["1981-08-31",0.1392,0.1392,0.1392,0.1392,0.0],["1981-09-01",0.1392,0.1392,0.1392,0.1392,0.0],["1981-09-02",0.1392,0.1392,0.1392,0.1392,0.0],["1981-09-03",0.1392,0.1456,0.137,0.137,15254.0],["1981-09-04",0.137,0.137,0.137,0.137,0.0],["1981-09-08",0.137,0.1392,0.1327,0.1327,30509.0],["1981-09-09",0.1327,0.137,0.1285,0.1285,4358.0],["1981-09-10",0.1285,0.137,0.1242,0.1242,50122.0],["1981-09-11",0.1285,0.137,0.1285,0.1285,26150.0],["1981-09-14",0.1285,0.137,0.1285,0.1285,4358.0],["1981-09-15",0.1285,0.1285,0.1285,0.1285,0.0],["1981-09-16",0.1285,0.137,0.1285,0.1285,4358.0],["1981-09-17",0.1285,0.1285,0.1285,0.1285,0.0],["1981-09-18",0.1285,0.1285,0.1285,0.1285,0.0],["1981-09-21",0.1285,0.137,0.1285,0.1285,8717.0],["1981-09-22",0.1285,0.137,0.1285,0.1285,19613.0],["1981-09-23",0.1285,0.1327,0.1199,0.1199,10896.0],["1981-09-24",0.1199,0.1242,0.1135,0.1135,13075.0],["1981-09-25",0.1135,0.1178,0.1092,0.1092,39226.0],["1981-09-28",0.1092,0.1156,0.1028,0.1028,10896.0],["1981-09-29",0.1028,0.1156,0.1028,0.1028,2179.0],["1981-09-30",0.107,0.1156,0.107,0.107,10896.0],["1981-10-01",0.107,0.1156,0.107,0.107,2179.0],["1981-10-02",0.107,0.107,0.107,0.107,0.0],["1981-10-05",0.107,0.107,0.107,0.107,0.0],["1981-10-06",0.107,0.1199,0.107,0.107,15254.0],["1981-10-07",0.107,0.1199,0.107,0.107,4358.0],["1981-10-08",0.107,0.107,0.107,0.107,0.0],["1981-10-09",0.107,0.107,0.107,0.107,0.0],["1981-10-12",0.107,0.107,0.107,0.107,0.0],["1981-10-13",0.107,0.107,0.107,0.107,0.0],["1981-10-14",0.107,0.107,0.107,0.107,0.0],["1981-10-15",0.107,0.107,0.107,0.107,0.0],["1981-10-16",0.107,0.107,0.107,0.107,0.0],["1981-10-19",0.107,0.1199,0.107,0.107,8717.0],["1981-10-20",0.107,0.107,0.107,0.107,0.0],["1981-10-21",0.107,0.107,0.107,0.107,0.0],["1981-10-22",0.107,0.1199,0.107,0.107,19613.0],["1981-10-23",0.107,0.107,0.107,0.107,0.0],["1981-10-26",0.107,0.107,0.107,0.107,0.0],["1981-10-27",0.107,0.107,0.107,0.107,0.0],["1981-10-28",0.107,0.107,0.107,0.107,0.0],["1981-10-29",0.107,0.107,0.107,0.107,0.0],["1981-10-30",0.107,0.107,0.107,0.107,0.0],["1981-11-02",0.107,0.1156,0.1049,0.1049,4358.0],["1981-11-03",0.1049,0.1156,0.1049,0.1049,4358.0],["1981-11-04",0.1049,0.1156,0.1049,0.1049,13075.0],["1981-11-05",0.1049,0.1156,0.1049,0.1049,45763.0],["1981-11-06",0.1049,0.1049,0.1049,0.1049,0.0],["1981-11-09",0.1049,0.1049,0.1049,0.1049,0.0],["1981-11-10",0.1049,0.1049,0.1049,0.1049,0.0],["1981-11-11",0.1049,0.1049,0.1049,0.1049,0.0],["1981-11-12",0.1049,0.1049,0.1049,0.1049,0.0],["1981-11-13",0.1049,0.1156,0.1049,0.1049,17434.0],["1981-11-16",0.107,0.1156,0.107,0.107,10896.0],["1981-11-17",0.107,0.1156,0.107,0.107,21792.0],["1981-11-18",0.107,0.1199,0.107,0.107,4358.0],["1981-11-19",0.107,0.1199,0.107,0.107,2179.0],["1981-11-20",0.107,0.107,0.107,0.107,0.0],["1981-11-23",0.1113,0.1242,0.1113,0.1113,4358.0],["1981-11-24",0.1113,0.1242,0.1113,0.1113,2179.0],["1981-11-25",0.1113,0.1113,0.1113,0.1113,0.0],["1981-11-27",0.1113,0.1242,0.1113,0.1113,30509.0],["1981-11-30",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-01",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-02",0.1113,0.1242,0.1113,0.1113,37046.0],["1981-12-03",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-04",0.1113,0.1242,0.1113,0.1113,8717.0],["1981-12-07",0.1113,0.1242,0.1113,0.1113,2179.0],["1981-12-08",0.1113,0.1242,0.1113,0.1113,2179.0],["1981-12-09",0.1113,0.1242,0.1113,0.1113,2179.0],["1981-12-10",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-11",0.1113,0.1242,0.1113,0.1113,4358.0],["1981-12-14",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-15",0.1113,0.1242,0.1113,0.1113,185232.0],["1981-12-16",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-17",0.1113,0.1242,0.1113,0.1113,4358.0],["1981-12-18",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-21",0.1113,0.1242,0.1113,0.1113,100243.0],["1981-12-22",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-23",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-24",0.1113,0.1242,0.1113,0.1113,8717.0],["1981-12-28",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-29",0.1113,0.1242,0.1113,0.1113,17434.0],["1981-12-30",0.1113,0.1113,0.1113,0.1113,0.0],["1981-12-31",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-04",0.1113,0.1242,0.1113,0.1113,2179.0],["1982-01-05",0.1113,0.1242,0.1113,0.1113,113318.0],["1982-01-06",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-07",0.1113,0.1242,0.1113,0.1113,4358.0],["1982-01-08",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-11",0.1113,0.1242,0.1113,0.1113,4358.0],["1982-01-12",0.1113,0.1242,0.1113,0.1113,10896.0],["1982-01-13",0.1135,0.1242,0.1135,0.1135,15254.0],["1982-01-14",0.1135,0.1242,0.1135,0.1135,10896.0],["1982-01-15",0.1135,0.1242,0.1113,0.1113,30509.0],["1982-01-18",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-19",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-20",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-21",0.1113,0.1242,0.1113,0.1113,4358.0],["1982-01-22",0.1113,0.1113,0.1113,0.1113,0.0],["1982-01-25",0.1113,0.1199,0.1113,0.1113,10896.0],["1982-01-26",0.1113,0.1199,0.1113,0.1113,10896.0],["1982-01-27",0.1113,0.1199,0.1113,0.1113,21792.0],["1982-01-28",0.1113,0.1199,0.1113,0.1113,161261.0],["1982-01-29",0.1113,0.1199,0.1113,0.1113,23971.0],["1982-02-01",0.1113,0.1113,0.1113,0.1113,0.0],["1982-02-02",0.1113,0.1113,0.1113,0.1113,0.0],["1982-02-03",0.1113,0.1199,0.107,0.107,17434.0],["1982-02-04",0.107,0.107,0.107,0.107,0.0],["1982-02-05",0.107,0.1199,0.107,0.107,2179.0],["1982-02-08",0.107,0.1156,0.107,0.107,2179.0],["1982-02-09",0.107,0.107,0.107,0.107,0.0],["1982-02-10",0.107,0.107,0.107,0.107,0.0],["1982-02-11",0.107,0.107,0.107,0.107,0.0],["1982-02-12",0.107,0.107,0.107,0.107,0.0],["1982-02-16",0.107,0.107,0.107,0.107,0.0],["1982-02-17",0.107,0.107,0.107,0.107,0.0],["1982-02-18",0.107,0.107,0.107,0.107,0.0],["1982-02-19",0.107,0.107,0.107,0.107,0.0],["1982-02-22",0.107,0.1156,0.107,0.107,4358.0],["1982-02-23",0.107,0.1156,0.107,0.107,19613.0],["1982-02-24",0.107,0.107,0.107,0.107,0.0],["1982-02-25",0.107,0.107,0.107,0.107,0.0],["1982-02-26",0.107,0.107,0.107,0.107,0.0],["1982-03-01",0.107,0.107,0.107,0.107,0.0],["1982-03-02",0.107,0.107,0.107,0.107,0.0],["1982-03-03",0.107,0.107,0.107,0.107,0.0],["1982-03-04",0.107,0.1113,0.1028,0.1028,19613.0],["1982-03-05",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-08",0.1028,0.1113,0.1028,0.1028,10896.0],["1982-03-09",0.1028,0.107,0.1028,0.1028,10896.0],["1982-03-10",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-11",0.1028,0.107,0.1028,0.1028,4358.0],["1982-03-12",0.1028,0.107,0.1028,0.1028,130752.0],["1982-03-15",0.1028,0.107,0.1028,0.1028,56659.0],["1982-03-16",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-17",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-18",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-19",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-22",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-03-23",0.1028,0.1113,0.1028,0.1028,10896.0],["1982-03-24",0.1028,0.1113,0.1028,0.1028,13075.0],["1982-03-25",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-26",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-29",0.1028,0.1028,0.1028,0.1028,0.0],["1982-03-30",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-03-31",0.1028,0.1113,0.1028,0.1028,2179.0],["1982-04-01",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-02",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-05",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-06",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-07",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-08",0.1028,0.1113,0.1028,0.1028,43584.0],["1982-04-12",0.1028,0.1113,0.1028,0.1028,47942.0],["1982-04-13",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-14",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-15",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-16",0.1028,0.1113,0.1028,0.1028,2179.0],["1982-04-19",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-20",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-04-21",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-22",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-23",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-26",0.1028,0.1113,0.1028,0.1028,8717.0],["1982-04-27",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-28",0.1028,0.1028,0.1028,0.1028,0.0],["1982-04-29",0.1028,0.1113,0.1028,0.1028,13075.0],["1982-04-30",0.1028,0.1113,0.1028,0.1028,34867.0],["1982-05-03",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-04",0.1028,0.1113,0.1028,0.1028,21792.0],["1982-05-05",0.1028,0.1156,0.1028,0.1028,6538.0],["1982-05-06",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-07",0.1028,0.1156,0.1028,0.1028,32688.0],["1982-05-10",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-11",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-05-12",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-13",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-14",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-17",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-18",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-19",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-20",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-05-21",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-24",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-25",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-26",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-27",0.1028,0.1028,0.1028,0.1028,0.0],["1982-05-28",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-01",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-02",0.1028,0.1113,0.0985,0.0985,37046.0],["1982-06-03",0.1028,0.1113,0.1028,0.1028,2179.0],["1982-06-04",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-07",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-08",0.1028,0.1113,0.1028,0.1028,21792.0],["1982-06-09",0.1028,0.1113,0.1028,0.1028,26150.0],["1982-06-10",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-11",0.1028,0.1113,0.1028,0.1028,2179.0],["1982-06-14",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-15",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-16",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-17",0.1028,0.1113,0.1028,0.1028,37046.0],["1982-06-18",0.1028,0.1113,0.1028,0.1028,43584.0],["1982-06-21",0.1028,0.1113,0.1028,0.1028,21792.0],["1982-06-22",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-06-23",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-24",0.1028,0.1113,0.1028,0.1028,13075.0],["1982-06-25",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-28",0.1028,0.1028,0.1028,0.1028,0.0],["1982-06-29",0.1028,0.1113,0.1028,0.1028,21792.0],["1982-06-30",0.1028,0.1113,0.1028,0.1028,21792.0],["1982-07-01",0.1028,0.1028,0.1028,0.1028,0.0],["1982-07-02",0.1028,0.1113,0.1028,0.1028,4358.0],["1982-07-06",0.1028,0.1028,0.1028,0.1028,0.0],["1982-07-07",0.1028,0.1113,0.1028,0.1028,13075.0],["1982-07-08",0.1028,0.1028,0.1028,0.1028,0.0],["1982-07-09",0.1028,0.1028,0.1028,0.1028,0.0],["1982-07-12",0.1028,0.107,0.0985,0.0985,2179.0],["1982-07-13",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-14",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-15",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-16",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-19",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-20",0.0985,0.107,0.0985,0.0985,2179.0],["1982-07-21",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-22",0.0985,0.107,0.0985,0.0985,10896.0],["1982-07-23",0.0985,0.107,0.0985,0.0985,6538.0],["1982-07-26",0.0985,0.107,0.0985,0.0985,8717.0],["1982-07-27",0.0985,0.107,0.0985,0.0985,2179.0],["1982-07-28",0.0985,0.107,0.0985,0.0985,8717.0],["1982-07-29",0.0985,0.0985,0.0985,0.0985,0.0],["1982-07-30",0.0985,0.0985,0.0985,0.0985,0.0],["1982-08-02",0.0985,0.107,0.0985,0.0985,2179.0],["1982-08-03",0.0985,0.0985,0.0985,0.0985,0.0],["1982-08-04",0.0985,0.0985,0.0985,0.0985,0.0],["1982-08-05",0.0985,0.107,0.0985,0.0985,10896.0],["1982-08-06",0.0985,0.0985,0.0985,0.0985,0.0],["1982-08-09",0.0985,0.107,0.0985,0.0985,30509.0],["1982-08-10",0.0985,0.1028,0.0942,0.0942,10896.0],["1982-08-11",0.0942,0.0942,0.0856,0.0856,13075.0],["1982-08-12",0.0856,0.0856,0.0856,0.0856,0.0],["1982-08-13",0.0856,0.0942,0.0856,0.0856,26150.0],["1982-08-16",0.0856,0.0942,0.0856,0.0856,2179.0],["1982-08-17",0.0856,0.0856,0.0856,0.0856,0.0],["1982-08-18",0.0856,0.0942,0.0856,0.0856,2179.0],["1982-08-19",0.0856,0.0856,0.0856,0.0856,0.0],["1982-08-20",0.0856,0.0921,0.0856,0.0856,26150.0],["1982-08-23",0.0856,0.0985,0.0856,0.0856,4358.0],["1982-08-24",0.0856,0.0985,0.0856,0.0856,32688.0],["1982-08-25",0.0856,0.0942,0.0856,0.0856,2179.0],["1982-08-26",0.0856,0.0942,0.0856,0.0856,8717.0],["1982-08-27",0.0878,0.0942,0.0878,0.0878,21792.0],["1982-08-30",0.0878,0.0942,0.0856,0.0856,10896.0],["1982-08-31",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-01",0.0856,0.0921,0.0856,0.0856,2179.0],["1982-09-02",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-03",0.0856,0.0921,0.0856,0.0856,4358.0],["1982-09-07",0.0856,0.0921,0.0856,0.0856,10896.0],["1982-09-08",0.0856,0.0921,0.0856,0.0856,4358.0],["1982-09-09",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-10",0.0856,0.0921,0.0856,0.0856,8717.0],["1982-09-13",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-14",0.0856,0.0921,0.0856,0.0856,2179.0],["1982-09-15",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-16",0.0856,0.0921,0.0856,0.0856,4358.0],["1982-09-17",0.0856,0.0921,0.0856,0.0856,39226.0],["1982-09-20",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-21",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-22",0.0856,0.0899,0.0835,0.0835,6538.0],["1982-09-23",0.0856,0.0899,0.0856,0.0856,4358.0],["1982-09-24",0.0856,0.0856,0.0856,0.0856,0.0],["1982-09-27",0.0856,0.0899,0.0856,0.0856,4358.0],["1982-09-28",0.0856,0.0899,0.0835,0.0835,10896.0],["1982-09-29",0.0835,0.0835,0.0835,0.0835,0.0],["1982-09-30",0.0835,0.0835,0.0835,0.0835,0.0],["1982-10-01",0.0835,0.0835,0.0835,0.0835,0.0],["1982-10-04",0.0835,0.0835,0.0835,0.0835,0.0],["1982-10-05",0.0835,0.0835,0.0835,0.0835,0.0],["1982-10-06",0.0835,0.0899,0.0835,0.0835,10896.0],["1982-10-07",0.0835,0.0835,0.0835,0.0835,0.0],["1982-10-08",0.0835,0.0899,0.0835,0.0835,23971.0],["1982-10-11",0.0856,0.0942,0.0856,0.0856,76272.0],["1982-10-12",0.0856,0.0921,0.0835,0.0835,8717.0],["1982-10-13",0.0856,0.0942,0.0856,0.0856,52301.0],["1982-10-14",0.0856,0.0856,0.0856,0.0856,0.0],["1982-10-15",0.0878,0.0963,0.0878,0.0878,2179.0],["1982-10-18",0.0878,0.0963,0.0878,0.0878,65376.0],["1982-10-19",0.0878,0.0942,0.0856,0.0856,4358.0],["1982-10-20",0.0878,0.0942,0.0878,0.0878,65376.0],["1982-10-21",0.0878,0.0942,0.0878,0.0878,2179.0],["1982-10-22",0.0878,0.0963,0.0878,0.0878,95885.0],["1982-10-25",0.0878,0.0942,0.0878,0.0878,8717.0],["1982-10-26",0.0878,0.0942,0.0878,0.0878,2179.0],["1982-10-27",0.0878,0.0878,0.0878,0.0878,0.0],["1982-10-28",0.0878,0.0942,0.0856,0.0856,17434.0],["1982-10-29",0.0856,0.0921,0.0856,0.0856,10896.0],["1982-11-01",0.0856,0.0856,0.0856,0.0856,0.0],["1982-11-02",0.0856,0.0856,0.0856,0.0856,0.0],["1982-11-03",0.0856,0.0921,0.0856,0.0856,21792.0],["1982-11-04",0.0878,0.0942,0.0878,0.0878,54480.0],["1982-11-05",0.0899,0.0942,0.0899,0.0899,56659.0],["1982-11-08",0.0899,0.0899,0.0899,0.0899,0.0],["1982-11-09",0.0899,0.0963,0.0899,0.0899,102422.0],["1982-11-10",0.0899,0.0899,0.0899,0.0899,0.0],["1982-11-11",0.0899,0.0963,0.0899,0.0899,4358.0],["1982-11-12",0.0899,0.0963,0.0878,0.0878,2179.0],["1982-11-15",0.0878,0.0878,0.0878,0.0878,0.0],["1982-11-16",0.0878,0.0942,0.0856,0.0856,2179.0],["1982-11-17",0.0856,0.0856,0.0856,0.0856,0.0],["1982-11-18",0.0856,0.0942,0.0856,0.0856,2179.0],["1982-11-19",0.0856,0.0942,0.0856,0.0856,26150.0],["1982-11-22",0.0856,0.0942,0.0856,0.0856,23971.0],["1982-11-23",0.0856,0.0942,0.0856,0.0856,65376.0],["1982-11-24",0.0856,0.0921,0.0856,0.0856,43584.0],["1982-11-26",0.0856,0.0921,0.0856,0.0856,47942.0],["1982-11-29",0.0878,0.0921,0.0878,0.0878,2179.0],["1982-11-30",0.0899,0.0921,0.0899,0.0899,4358.0],["1982-12-01",0.0899,0.0942,0.0878,0.0878,63197.0],["1982-12-02",0.0899,0.0942,0.0899,0.0899,43584.0],["1982-12-03",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-06",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-07",0.0899,0.0931,0.0899,0.0899,21792.0],["1982-12-08",0.0899,0.0942,0.0899,0.0899,26150.0],["1982-12-09",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-10",0.091,0.0942,0.091,0.091,65376.0],["1982-12-13",0.091,0.0942,0.091,0.091,21792.0],["1982-12-14",0.091,0.0942,0.0899,0.0899,17434.0],["1982-12-15",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-16",0.0899,0.0942,0.0899,0.0899,2179.0],["1982-12-17",0.0899,0.0942,0.0899,0.0899,178694.0],["1982-12-20",0.0899,0.0942,0.0899,0.0899,235354.0],["1982-12-21",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-22",0.0899,0.0942,0.0899,0.0899,8717.0],["1982-12-23",0.0899,0.0899,0.0899,0.0899,0.0],["1982-12-27",0.091,0.0942,0.091,0.091,26150.0],["1982-12-28",0.0921,0.0985,0.0921,0.0921,8717.0],["1982-12-29",0.0942,0.0985,0.0942,0.0942,10896.0],["1982-12-30",0.0942,0.0985,0.0942,0.0942,8717.0],["1982-12-31",0.0942,0.0942,0.0942,0.0942,0.0],["1983-01-03",0.0942,0.0985,0.0942,0.0942,8717.0],["1983-01-04",0.0942,0.0985,0.0921,0.0921,21792.0],["1983-01-05",0.0921,0.0921,0.0921,0.0921,0.0],["1983-01-06",0.0921,0.0985,0.0921,0.0921,65376.0],["1983-01-07",0.0942,0.0985,0.0942,0.0942,174336.0],["1983-01-10",0.0942,0.0985,0.0942,0.0942,0.0],["1983-01-11",0.0963,0.1006,0.0963,0.0963,95885.0],["1983-01-12",0.0985,0.1028,0.0985,0.0985,2179.0],["1983-01-13",0.0985,0.1028,0.0985,0.0985,15254.0],["1983-01-14",0.0985,0.0985,0.0985,0.0985,0.0],["1983-01-17",0.0985,0.1028,0.0985,0.0985,32688.0],["1983-01-18",0.0985,0.1028,0.0985,0.0985,21792.0],["1983-01-19",0.0985,0.1028,0.0985,0.0985,8717.0],["1983-01-20",0.0985,0.1028,0.0985,0.0985,15254.0],["1983-01-21",0.0985,0.1028,0.0985,0.0985,21792.0],["1983-01-24",0.0985,0.0985,0.0985,0.0985,0.0],["1983-01-25",0.0985,0.1006,0.0942,0.0942,15254.0],["1983-01-26",0.0942,0.0985,0.0942,0.0942,2179.0],["1983-01-27",0.0942,0.0985,0.0942,0.0942,4358.0],["1983-01-28",0.0942,0.0985,0.0942,0.0942,2179.0],["1983-01-31",0.0942,0.0985,0.0942,0.0942,10896.0],["1983-02-01",0.0942,0.0942,0.0942,0.0942,0.0],["1983-02-02",0.0942,0.0942,0.0942,0.0942,0.0],["1983-02-03",0.0942,0.0942,0.0942,0.0942,0.0],["1983-02-04",0.0942,0.0985,0.0942,0.0942,15254.0],["1983-02-07",0.0963,0.1006,0.0963,0.0963,126394.0],["1983-02-08",0.0985,0.1028,0.0985,0.0985,15254.0],["1983-02-09",0.0985,0.1049,0.0985,0.0985,17434.0],["1983-02-10",0.1006,0.107,0.1006,0.1006,10896.0],["1983-02-11",0.1028,0.107,0.1028,0.1028,19613.0],["1983-02-14",0.1092,0.1135,0.1092,0.1092,39226.0],["1983-02-15",0.1092,0.1113,0.107,0.107,67555.0],["1983-02-16",0.107,0.1113,0.1049,0.1049,43584.0],["1983-02-17",0.1049,0.1049,0.1049,0.1049,0.0],["1983-02-18",0.1113,0.1135,0.1113,0.1113,54480.0],["1983-02-22",0.1113,0.1135,0.107,0.107,108960.0],["1983-02-23",0.107,0.1092,0.1049,0.1049,69734.0],["1983-02-24",0.107,0.1135,0.107,0.107,32688.0],["1983-02-25",0.107,0.1135,0.107,0.107,4358.0],["1983-02-28",0.107,0.1135,0.107,0.107,4358.0],["1983-03-01",0.107,0.1135,0.107,0.107,8717.0],["1983-03-02",0.107,0.1135,0.107,0.107,4358.0],["1983-03-03",0.107,0.1135,0.107,0.107,89347.0],["1983-03-04",0.107,0.1135,0.107,0.107,4358.0],["1983-03-07",0.107,0.1135,0.107,0.107,4358.0],["1983-03-08",0.107,0.107,0.107,0.107,0.0],["1983-03-09",0.107,0.1135,0.107,0.107,2179.0],["1983-03-10",0.107,0.107,0.107,0.107,0.0],["1983-03-11",0.107,0.1135,0.107,0.107,2179.0],["1983-03-14",0.107,0.1135,0.107,0.107,0.0],["1983-03-15",0.107,0.107,0.107,0.107,0.0],["1983-03-16",0.107,0.107,0.107,0.107,0.0],["1983-03-17",0.107,0.1135,0.107,0.107,56659.0],["1983-03-18",0.107,0.107,0.107,0.107,0.0],["1983-03-21",0.1092,0.1135,0.1092,0.1092,39226.0],["1983-03-22",0.1092,0.1092,0.1092,0.1092,0.0],["1983-03-23",0.1092,0.1092,0.1092,0.1092,0.0],["1983-03-24",0.1092,0.1092,0.1092,0.1092,0.0],["1983-03-25",0.1092,0.1156,0.1092,0.1092,21792.0],["1983-03-28",0.1092,0.1156,0.1092,0.1092,4358.0],["1983-03-29",0.1092,0.1092,0.1092,0.1092,0.0],["1983-03-30",0.1092,0.1135,0.1092,0.1092,28330.0],["1983-03-31",0.1092,0.1092,0.1092,0.1092,0.0],["1983-04-04",0.1092,0.1113,0.107,0.107,39226.0],["1983-04-05",0.107,0.1092,0.1028,0.1028,47942.0],["1983-04-06",0.1049,0.1113,0.1049,0.1049,54480.0],["1983-04-07",0.1049,0.1049,0.1049,0.1049,0.0],["1983-04-08",0.107,0.1113,0.107,0.107,21792.0],["1983-04-11",0.107,0.107,0.107,0.107,0.0],["1983-04-12",0.107,0.1113,0.107,0.107,4358.0],["1983-04-13",0.1092,0.1135,0.1092,0.1092,43584.0],["1983-04-14",0.1092,0.1113,0.1092,0.1092,78451.0],["1983-04-15",0.1092,0.1113,0.107,0.107,26150.0],["1983-04-18",0.107,0.1113,0.107,0.107,21792.0],["1983-04-19",0.107,0.107,0.107,0.107,0.0],["1983-04-20",0.107,0.107,0.107,0.107,0.0],["1983-04-21",0.107,0.1113,0.107,0.107,19613.0],["1983-04-22",0.107,0.107,0.107,0.107,0.0],["1983-04-25",0.107,0.1113,0.107,0.107,17434.0],["1983-04-26",0.107,0.107,0.107,0.107,0.0],["1983-04-27",0.107,0.1113,0.107,0.107,10896.0],["1983-04-28",0.1113,0.1156,0.1113,0.1113,23971.0],["1983-04-29",0.1113,0.1178,0.1113,0.1113,32688.0],["1983-05-02",0.1113,0.1178,0.1113,0.1113,2179.0],["1983-05-03",0.1113,0.1156,0.1113,0.1113,2179.0],["1983-05-04",0.1156,0.1199,0.1156,0.1156,56659.0],["1983-05-05",0.1242,0.1306,0.1242,0.1242,87168.0],["1983-05-06",0.1477,0.1541,0.1477,0.1477,87168.0],["1983-05-09",0.1477,0.1541,0.1456,0.1456,45763.0],["1983-05-10",0.1456,0.1477,0.1392,0.1392,100243.0],["1983-05-11",0.1392,0.1477,0.1392,0.1392,10896.0],["1983-05-12",0.1392,0.1477,0.1392,0.1392,4358.0],["1983-05-13",0.1392,0.1477,0.1392,0.1392,2179.0],["1983-05-16",0.1392,0.1413,0.1327,0.1327,39226.0],["1983-05-17",0.1327,0.1327,0.1327,0.1327,0.0],["1983-05-18",0.1327,0.1413,0.1327,0.1327,4358.0],["1983-05-19",0.1327,0.1413,0.1327,0.1327,2179.0],["1983-05-20",0.1327,0.1413,0.1327,0.1327,13075.0],["1983-05-23",0.1327,0.1413,0.1327,0.1327,10896.0],["1983-05-24",0.1327,0.1327,0.1327,0.1327,0.0],["1983-05-25",0.1327,0.1327,0.1327,0.1327,0.0],["1983-05-26",0.1349,0.1413,0.1349,0.1349,119856.0],["1983-05-27",0.1349,0.1349,0.1349,0.1349,0.0],["1983-05-31",0.1349,0.1349,0.1349,0.1349,0.0],["1983-06-01",0.1349,0.1413,0.1327,0.1327,6538.0],["1983-06-02",0.1327,0.1349,0.1285,0.1285,39226.0],["1983-06-03",0.1285,0.1349,0.1263,0.1263,8717.0],["1983-06-06",0.1263,0.1349,0.1263,0.1263,2179.0],["1983-06-07",0.1263,0.1263,0.1263,0.1263,0.0],["1983-06-08",0.1263,0.1349,0.1263,0.1263,2179.0],["1983-06-09",0.1263,0.1263,0.1263,0.1263,0.0],["1983-06-10",0.1263,0.1349,0.1263,0.1263,17434.0],["1983-06-13",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-06-14",0.1285,0.1285,0.1285,0.1285,0.0],["1983-06-15",0.1285,0.1285,0.1285,0.1285,0.0],["1983-06-16",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-06-17",0.1285,0.1349,0.1285,0.1285,43584.0],["1983-06-20",0.1285,0.1349,0.1285,0.1285,2179.0],["1983-06-21",0.1285,0.1285,0.1285,0.1285,0.0],["1983-06-22",0.1327,0.1392,0.1327,0.1327,21792.0],["1983-06-23",0.1327,0.1413,0.1327,0.1327,21792.0],["1983-06-24",0.1349,0.1413,0.1349,0.1349,6538.0],["1983-06-27",0.1349,0.1349,0.1349,0.1349,0.0],["1983-06-28",0.1349,0.1392,0.1349,0.1349,4358.0],["1983-06-29",0.1349,0.1349,0.1349,0.1349,0.0],["1983-06-30",0.1349,0.1349,0.1349,0.1349,0.0],["1983-07-01",0.1349,0.1349,0.1349,0.1349,0.0],["1983-07-05",0.1349,0.1392,0.1349,0.1349,2179.0],["1983-07-06",0.1349,0.1392,0.1349,0.1349,4358.0],["1983-07-07",0.1349,0.1392,0.1327,0.1327,26150.0],["1983-07-08",0.1327,0.1392,0.1327,0.1327,8717.0],["1983-07-11",0.1327,0.1392,0.1327,0.1327,4358.0],["1983-07-12",0.1327,0.1327,0.1327,0.1327,0.0],["1983-07-13",0.1327,0.1392,0.1327,0.1327,0.0],["1983-07-14",0.1349,0.1413,0.1349,0.1349,65376.0],["1983-07-15",0.1349,0.1349,0.1349,0.1349,0.0],["1983-07-18",0.1349,0.1413,0.1349,0.1349,52301.0],["1983-07-19",0.1349,0.1392,0.1349,0.1349,21792.0],["1983-07-20",0.1349,0.1392,0.1349,0.1349,43584.0],["1983-07-21",0.1349,0.1349,0.1349,0.1349,0.0],["1983-07-22",0.1349,0.1392,0.1349,0.1349,8717.0],["1983-07-25",0.1349,0.137,0.1349,0.1349,13075.0],["1983-07-26",0.1349,0.137,0.1349,0.1349,10896.0],["1983-07-27",0.1349,0.137,0.1327,0.1327,47942.0],["1983-07-28",0.1327,0.1327,0.1327,0.1327,0.0],["1983-07-29",0.1327,0.1327,0.1327,0.1327,0.0],["1983-08-01",0.1327,0.1327,0.1327,0.1327,0.0],["1983-08-02",0.1327,0.137,0.1327,0.1327,0.0],["1983-08-03",0.1327,0.1327,0.1327,0.1327,0.0],["1983-08-04",0.1327,0.137,0.1306,0.1306,8717.0],["1983-08-05",0.1306,0.137,0.1306,0.1306,8717.0],["1983-08-08",0.1306,0.137,0.1306,0.1306,10896.0],["1983-08-09",0.1306,0.137,0.1306,0.1306,8717.0],["1983-08-10",0.1306,0.1306,0.1306,0.1306,0.0],["1983-08-11",0.1306,0.137,0.1306,0.1306,54480.0],["1983-08-12",0.1306,0.1306,0.1306,0.1306,0.0],["1983-08-15",0.1306,0.1349,0.1306,0.1306,21792.0],["1983-08-16",0.1306,0.1306,0.1306,0.1306,0.0],["1983-08-17",0.1306,0.1349,0.1306,0.1306,41405.0],["1983-08-18",0.1306,0.1349,0.1306,0.1306,32688.0],["1983-08-19",0.1306,0.1306,0.1306,0.1306,0.0],["1983-08-22",0.1306,0.1349,0.1285,0.1285,84989.0],["1983-08-23",0.1285,0.1349,0.1285,0.1285,2179.0],["1983-08-24",0.1285,0.1285,0.1285,0.1285,0.0],["1983-08-25",0.1285,0.1285,0.1285,0.1285,0.0],["1983-08-26",0.1285,0.1349,0.1285,0.1285,23971.0],["1983-08-29",0.1285,0.1349,0.1285,0.1285,43584.0],["1983-08-30",0.1285,0.1349,0.1285,0.1285,2179.0],["1983-08-31",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-01",0.1285,0.1349,0.1285,0.1285,130752.0],["1983-09-02",0.1285,0.1349,0.1285,0.1285,45763.0],["1983-09-06",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-07",0.1285,0.1349,0.1285,0.1285,0.0],["1983-09-08",0.1285,0.1349,0.1285,0.1285,13075.0],["1983-09-09",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-09-12",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-13",0.1306,0.1327,0.1306,0.1306,130752.0],["1983-09-14",0.1306,0.1327,0.1285,0.1285,4358.0],["1983-09-15",0.1285,0.1306,0.1285,0.1285,39226.0],["1983-09-16",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-19",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-20",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-21",0.1285,0.1285,0.1285,0.1285,0.0],["1983-09-22",0.1285,0.1306,0.1285,0.1285,26150.0],["1983-09-23",0.1285,0.1306,0.1285,0.1285,2179.0],["1983-09-26",0.1285,0.1349,0.1285,0.1285,21792.0],["1983-09-27",0.1285,0.1349,0.1285,0.1285,63197.0],["1983-09-28",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-09-29",0.1285,0.1349,0.1285,0.1285,61018.0],["1983-09-30",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-10-03",0.1285,0.1285,0.1285,0.1285,0.0],["1983-10-04",0.1285,0.1349,0.1285,0.1285,6538.0],["1983-10-05",0.1285,0.1349,0.1285,0.1285,2179.0],["1983-10-06",0.1285,0.1349,0.1285,0.1285,32688.0],["1983-10-07",0.1285,0.1349,0.1285,0.1285,26150.0],["1983-10-10",0.1285,0.1285,0.1285,0.1285,0.0],["1983-10-11",0.1285,0.1349,0.1285,0.1285,2179.0],["1983-10-12",0.1285,0.1349,0.1285,0.1285,4358.0],["1983-10-13",0.1285,0.1285,0.1285,0.1285,0.0],["1983-10-14",0.1285,0.1327,0.1285,0.1285,30509.0],["1983-10-17",0.1285,0.1306,0.1285,0.1285,15254.0],["1983-10-18",0.1285,0.1306,0.1263,0.1263,2179.0],["1983-10-19",0.1263,0.1263,0.1263,0.1263,0.0],["1983-10-20",0.1263,0.1263,0.1263,0.1263,0.0],["1983-10-21",0.1263,0.1263,0.1263,0.1263,0.0],["1983-10-24",0.1263,0.1306,0.1263,0.1263,21792.0],["1983-10-25",0.1263,0.1306,0.1263,0.1263,2179.0],["1983-10-26",0.1263,0.1263,0.1263,0.1263,0.0],["1983-10-27",0.1263,0.1306,0.1263,0.1263,8717.0],["1983-10-28",0.1263,0.1263,0.1263,0.1263,0.0],["1983-10-31",0.1263,0.1263,0.1263,0.1263,0.0],["1983-11-01",0.1263,0.1306,0.1263,0.1263,8717.0],["1983-11-02",0.1263,0.1306,0.1263,0.1263,4358.0],["1983-11-03",0.1263,0.1306,0.1263,0.1263,8717.0],["1983-11-04",0.1263,0.1306,0.1263,0.1263,6538.0],["1983-11-07",0.1263,0.1263,0.1199,0.1199,82810.0],["1983-11-08",0.1199,0.1263,0.1199,0.1199,17434.0],["1983-11-09",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-10",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-11",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-14",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-15",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-16",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-17",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-18",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-21",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-22",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-23",0.1199,0.1199,0.1199,0.1199,0.0],["1983-11-25",0.1199,0.1263,0.1199,0.1199,10896.0],["1983-11-28",0.1199,0.1263,0.1199,0.1199,17434.0],["1983-11-29",0.1199,0.1263,0.1199,0.1199,6538.0],["1983-11-30",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-01",0.1199,0.1285,0.1199,0.1199,4358.0],["1983-12-02",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-05",0.1199,0.1285,0.1199,0.1199,4358.0],["1983-12-06",0.1199,0.1285,0.1199,0.1199,2179.0],["1983-12-07",0.1199,0.1285,0.1199,0.1199,15254.0],["1983-12-08",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-09",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-12",0.1199,0.1285,0.1199,0.1199,2179.0],["1983-12-13",0.1199,0.1285,0.1199,0.1199,4358.0],["1983-12-14",0.1199,0.1285,0.1199,0.1199,8717.0],["1983-12-15",0.1199,0.1263,0.1199,0.1199,21792.0],["1983-12-16",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-19",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-20",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-21",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-22",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-23",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-27",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-28",0.1199,0.1199,0.1199,0.1199,0.0],["1983-12-29",0.1199,0.1263,0.1199,0.1199,21792.0],["1983-12-30",0.1199,0.1263,0.1199,0.1199,21792.0],["1984-01-03",0.1199,0.1263,0.1178,0.1178,6538.0],["1984-01-04",0.1178,0.1263,0.1178,0.1178,13075.0],["1984-01-05",0.1178,0.1263,0.1178,0.1178,2179.0],["1984-01-06",0.1178,0.1263,0.1178,0.1178,10896.0],["1984-01-09",0.1178,0.1263,0.1178,0.1178,87168.0],["1984-01-10",0.1178,0.1178,0.1178,0.1178,0.0],["1984-01-11",0.1178,0.1178,0.1178,0.1178,0.0],["1984-01-12",0.1178,0.1263,0.1178,0.1178,2179.0],["1984-01-13",0.1178,0.1263,0.1178,0.1178,15254.0],["1984-01-16",0.1178,0.1178,0.1178,0.1178,0.0],["1984-01-17",0.1178,0.1263,0.1178,0.1178,21792.0],["1984-01-18",0.1178,0.1263,0.1178,0.1178,2179.0],["1984-01-19",0.1178,0.1178,0.1178,0.1178,0.0],["1984-01-20",0.1178,0.1242,0.1178,0.1178,10896.0],["1984-01-23",0.1178,0.1178,0.1178,0.1178,0.0],["1984-01-24",0.1199,0.1263,0.1199,0.1199,119856.0],["1984-01-25",0.1199,0.1263,0.1199,0.1199,435840.0],["1984-01-26",0.1199,0.1199,0.1199,0.1199,0.0],["1984-01-27",0.122,0.1285,0.122,0.122,65376.0],["1984-01-30",0.122,0.1285,0.122,0.122,13075.0],["1984-01-31",0.122,0.1285,0.122,0.122,21792.0],["1984-02-01",0.1242,0.1327,0.1242,0.1242,17434.0],["1984-02-02",0.1263,0.1306,0.1263,0.1263,4358.0],["1984-02-03",0.1285,0.1306,0.1285,0.1285,32688.0],["1984-02-06",0.1285,0.1285,0.122,0.122,45763.0],["1984-02-07",0.122,0.1306,0.122,0.122,37046.0],["1984-02-08",0.122,0.122,0.122,0.122,0.0],["1984-02-09",0.122,0.1306,0.122,0.122,30509.0],["1984-02-10",0.122,0.1306,0.122,0.122,2179.0],["1984-02-13",0.122,0.1306,0.122,0.122,23971.0],["1984-02-14",0.122,0.122,0.122,0.122,0.0],["1984-02-15",0.122,0.1306,0.122,0.122,2179.0],["1984-02-16",0.122,0.122,0.122,0.122,0.0],["1984-02-17",0.122,0.122,0.122,0.122,0.0],["1984-02-21",0.122,0.122,0.122,0.122,0.0],["1984-02-22",0.122,0.122,0.122,0.122,0.0],["1984-02-23",0.122,0.122,0.122,0.122,0.0],["1984-02-24",0.122,0.122,0.122,0.122,0.0],["1984-02-27",0.122,0.122,0.122,0.122,0.0],["1984-02-28",0.122,0.122,0.122,0.122,0.0],["1984-02-29",0.122,0.1306,0.122,0.122,6538.0],["1984-03-01",0.122,0.1306,0.122,0.122,23971.0],["1984-03-02",0.1285,0.1327,0.1285,0.1285,65376.0],["1984-03-05",0.1285,0.1349,0.1285,0.1285,82810.0],["1984-03-06",0.1285,0.1327,0.1285,0.1285,54480.0],["1984-03-07",0.1285,0.1327,0.1285,0.1285,8717.0],["1984-03-08",0.1285,0.1285,0.1285,0.1285,0.0],["1984-03-09",0.1285,0.1285,0.1242,0.1242,21792.0],["1984-03-12",0.1242,0.1285,0.1242,0.1242,17434.0],["1984-03-13",0.1242,0.1285,0.1242,0.1242,13075.0],["1984-03-14",0.1242,0.1285,0.122,0.122,21792.0],["1984-03-15",0.122,0.1285,0.122,0.122,21792.0],["1984-03-16",0.1285,0.1306,0.1285,0.1285,52301.0],["1984-03-19",0.1285,0.1349,0.1285,0.1285,34867.0],["1984-03-20",0.1285,0.1349,0.1285,0.1285,26150.0],["1984-03-21",0.1285,0.1349,0.1285,0.1285,0.0],["1984-03-22",0.1285,0.1349,0.1285,0.1285,15254.0],["1984-03-23",0.1285,0.1349,0.1285,0.1285,50122.0],["1984-03-26",0.1285,0.1285,0.1285,0.1285,0.0],["1984-03-27",0.1285,0.1349,0.1285,0.1285,4358.0],["1984-03-28",0.1285,0.1285,0.1285,0.1285,0.0],["1984-03-29",0.1285,0.1349,0.1285,0.1285,2179.0],["1984-03-30",0.1285,0.1285,0.1285,0.1285,0.0],["1984-04-02",0.1285,0.1349,0.1285,0.1285,2179.0],["1984-04-03",0.1285,0.1285,0.1285,0.1285,0.0],["1984-04-04",0.1285,0.1349,0.1285,0.1285,30509.0],["1984-04-05",0.1285,0.1285,0.1285,0.1285,0.0],["1984-04-06",0.1285,0.1285,0.1285,0.1285,0.0],["1984-04-09",0.1285,0.1349,0.1285,0.1285,6538.0],["1984-04-10",0.1285,0.1349,0.1285,0.1285,4358.0],["1984-04-11",0.1285,0.1349,0.1285,0.1285,4358.0],["1984-04-12",0.1285,0.1327,0.1285,0.1285,10896.0],["1984-04-13",0.1285,0.1327,0.1285,0.1285,2179.0],["1984-04-16",0.1285,0.1327,0.1285,0.1285,32688.0],["1984-04-17",0.1285,0.1327,0.1285,0.1285,34867.0],["1984-04-18",0.1285,0.1327,0.1285,0.1285,2179.0],["1984-04-19",0.1285,0.1327,0.1285,0.1285,2179.0],["1984-04-23",0.1285,0.1327,0.1285,0.1285,8717.0],["1984-04-24",0.1285,0.1327,0.1285,0.1285,2179.0],["1984-04-25",0.1285,0.137,0.1285,0.1285,28330.0],["1984-04-26",0.1285,0.137,0.1285,0.1285,32688.0],["1984-04-27",0.1285,0.1285,0.1285,0.1285,0.0],["1984-04-30",0.1285,0.1285,0.1285,0.1285,0.0],["1984-05-01",0.1285,0.1327,0.1285,0.1285,8717.0],["1984-05-02",0.1285,0.1327,0.1285,0.1285,23971.0],["1984-05-03",0.1285,0.1327,0.1285,0.1285,0.0],["1984-05-04",0.1285,0.1285,0.1285,0.1285,0.0],["1984-05-07",0.1285,0.1349,0.1285,0.1285,10896.0],["1984-05-08",0.1306,0.1349,0.1306,0.1306,13075.0],["1984-05-09",0.1306,0.137,0.1306,0.1306,23971.0],["1984-05-10",0.1306,0.137,0.1306,0.1306,26150.0],["1984-05-11",0.1306,0.1306,0.1306,0.1306,0.0],["1984-05-14",0.1306,0.1306,0.1306,0.1306,0.0],["1984-05-15",0.1306,0.137,0.1306,0.1306,2179.0],["1984-05-16",0.1306,0.137,0.1306,0.1306,10896.0],["1984-05-17",0.1306,0.1306,0.1306,0.1306,0.0],["1984-05-18",0.1306,0.1306,0.1306,0.1306,0.0],["1984-05-21",0.1306,0.137,0.1306,0.1306,10896.0],["1984-05-22",0.1306,0.137,0.1306,0.1306,21792.0],["1984-05-23",0.1306,0.137,0.1306,0.1306,13075.0],["1984-05-24",0.1306,0.137,0.1306,0.1306,65376.0],["1984-05-25",0.1306,0.1349,0.1306,0.1306,43584.0],["1984-05-29",0.1306,0.1349,0.1306,0.1306,39226.0],["1984-05-30",0.1306,0.1349,0.1306,0.1306,63197.0],["1984-05-31",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-01",0.1306,0.1349,0.1306,0.1306,43584.0],["1984-06-04",0.1306,0.1349,0.1306,0.1306,15254.0],["1984-06-05",0.1306,0.1349,0.1306,0.1306,23971.0],["1984-06-06",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-07",0.1306,0.1349,0.1306,0.1306,10896.0],["1984-06-08",0.1306,0.137,0.1306,0.1306,2179.0],["1984-06-11",0.1306,0.137,0.1306,0.1306,17434.0],["1984-06-12",0.1306,0.137,0.1306,0.1306,10896.0],["1984-06-13",0.1306,0.1349,0.1306,0.1306,4358.0],["1984-06-14",0.1306,0.1349,0.1306,0.1306,10896.0],["1984-06-15",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-18",0.1306,0.1349,0.1306,0.1306,43584.0],["1984-06-19",0.1306,0.1349,0.1306,0.1306,4358.0],["1984-06-20",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-21",0.1306,0.1349,0.1306,0.1306,8717.0],["1984-06-22",0.1306,0.1349,0.1306,0.1306,26150.0],["1984-06-25",0.1306,0.1349,0.1306,0.1306,4358.0],["1984-06-26",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-27",0.1306,0.1306,0.1306,0.1306,0.0],["1984-06-28",0.1306,0.1349,0.1306,0.1306,17434.0],["1984-06-29",0.1306,0.1349,0.1306,0.1306,2179.0],["1984-07-02",0.1306,0.1349,0.1306,0.1306,2179.0],["1984-07-03",0.1306,0.1349,0.1306,0.1306,4358.0],["1984-07-05",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-06",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-09",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-10",0.1306,0.1349,0.1306,0.1306,6538.0],["1984-07-11",0.1306,0.1349,0.1306,0.1306,0.0],["1984-07-12",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-13",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-16",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-17",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-18",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-19",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-20",0.1306,0.1349,0.1306,0.1306,2179.0],["1984-07-23",0.1306,0.1349,0.1306,0.1306,0.0],["1984-07-24",0.1306,0.1349,0.1306,0.1306,21792.0],["1984-07-25",0.1306,0.137,0.1306,0.1306,19613.0],["1984-07-26",0.1306,0.137,0.1306,0.1306,2179.0],["1984-07-27",0.1306,0.137,0.1306,0.1306,4358.0],["1984-07-30",0.1306,0.1306,0.1306,0.1306,0.0],["1984-07-31",0.1306,0.1306,0.1306,0.1306,0.0],["1984-08-01",0.1306,0.1306,0.1306,0.1306,0.0],["1984-08-02",0.1306,0.1306,0.1306,0.1306,0.0],["1984-08-03",0.1306,0.137,0.1306,0.1306,2179.0],["1984-08-06",0.1306,0.137,0.1306,0.1306,10896.0],["1984-08-07",0.1306,0.137,0.1306,0.1306,8717.0],["1984-08-08",0.1306,0.137,0.1306,0.1306,39226.0],["1984-08-09",0.1306,0.1306,0.1306,0.1306,0.0],["1984-08-10",0.1349,0.1392,0.1349,0.1349,91526.0],["1984-08-13",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-14",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-15",0.1349,0.1392,0.1349,0.1349,2179.0],["1984-08-16",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-17",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-20",0.1349,0.1392,0.1349,0.1349,2179.0],["1984-08-21",0.1349,0.1392,0.1349,0.1349,17434.0],["1984-08-22",0.1349,0.1392,0.1349,0.1349,6538.0],["1984-08-23",0.1349,0.1392,0.1349,0.1349,6538.0],["1984-08-24",0.1349,0.1392,0.1349,0.1349,8717.0],["1984-08-27",0.1349,0.1392,0.1349,0.1349,2179.0],["1984-08-28",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-29",0.1349,0.1349,0.1349,0.1349,0.0],["1984-08-30",0.1349,0.1392,0.1349,0.1349,0.0],["1984-08-31",0.1349,0.1392,0.1349,0.1349,8717.0],["1984-09-04",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-05",0.1349,0.1392,0.1349,0.1349,23971.0],["1984-09-06",0.1349,0.1392,0.1349,0.1349,2179.0],["1984-09-07",0.1349,0.1392,0.1349,0.1349,10896.0],["1984-09-10",0.1349,0.1392,0.1349,0.1349,65376.0],["1984-09-11",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-12",0.1349,0.1413,0.1349,0.1349,19613.0],["1984-09-13",0.1349,0.1413,0.1349,0.1349,8717.0],["1984-09-14",0.1349,0.1413,0.1349,0.1349,6538.0],["1984-09-17",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-18",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-19",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-20",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-21",0.1349,0.1392,0.1349,0.1349,2179.0],["1984-09-24",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-25",0.1349,0.1392,0.1349,0.1349,21792.0],["1984-09-26",0.1349,0.1392,0.1349,0.1349,26150.0],["1984-09-27",0.1349,0.1349,0.1349,0.1349,0.0],["1984-09-28",0.1349,0.1392,0.1349,0.1349,4358.0],["1984-10-01",0.1349,0.1392,0.1349,0.1349,4358.0],["1984-10-02",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-03",0.1349,0.1392,0.1349,0.1349,23971.0],["1984-10-04",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-05",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-08",0.1349,0.1392,0.1349,0.1349,4358.0],["1984-10-09",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-10",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-11",0.1349,0.1392,0.1349,0.1349,21792.0],["1984-10-12",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-15",0.1349,0.1392,0.1349,0.1349,21792.0],["1984-10-16",0.1349,0.1392,0.1349,0.1349,4358.0],["1984-10-17",0.1349,0.1349,0.1349,0.1349,0.0],["1984-10-18",0.1349,0.1392,0.1327,0.1327,4358.0],["1984-10-19",0.1327,0.1327,0.1327,0.1327,0.0],["1984-10-22",0.1327,0.1327,0.1327,0.1327,0.0],["1984-10-23",0.1327,0.1392,0.1327,0.1327,19613.0],["1984-10-24",0.1327,0.1392,0.1327,0.1327,21792.0],["1984-10-25",0.1327,0.137,0.1327,0.1327,17434.0],["1984-10-26",0.1327,0.137,0.1327,0.1327,6538.0],["1984-10-29",0.1327,0.137,0.1327,0.1327,10896.0],["1984-10-30",0.1327,0.1327,0.1327,0.1327,0.0],["1984-10-31",0.1327,0.1392,0.1327,0.1327,19613.0],["1984-11-01",0.1327,0.1327,0.1327,0.1327,0.0],["1984-11-02",0.1327,0.1392,0.1327,0.1327,2179.0],["1984-11-05",0.1327,0.1392,0.1327,0.1327,4358.0],["1984-11-06",0.1349,0.1413,0.1349,0.1349,34867.0],["1984-11-07",0.1349,0.1413,0.1349,0.1349,0.0],["1984-11-08",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-09",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-12",0.1349,0.1413,0.1349,0.1349,45763.0],["1984-11-13",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-14",0.1349,0.1413,0.1349,0.1349,2179.0],["1984-11-15",0.1349,0.1413,0.1349,0.1349,2179.0],["1984-11-16",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-19",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-20",0.1349,0.1392,0.1327,0.1327,32688.0],["1984-11-21",0.1327,0.1327,0.1327,0.1327,0.0],["1984-11-23",0.1327,0.1327,0.1327,0.1327,0.0],["1984-11-26",0.1349,0.1413,0.1349,0.1349,102422.0],["1984-11-27",0.1349,0.1413,0.1349,0.1349,10896.0],["1984-11-28",0.1349,0.1349,0.1349,0.1349,0.0],["1984-11-29",0.1349,0.1413,0.1349,0.1349,17434.0],["1984-11-30",0.1349,0.1413,0.1349,0.1349,4358.0],["1984-12-03",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-04",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-05",0.1349,0.1413,0.1349,0.1349,8717.0],["1984-12-06",0.1349,0.1413,0.1349,0.1349,15254.0],["1984-12-07",0.1349,0.1413,0.1349,0.1349,8717.0],["1984-12-10",0.1349,0.1413,0.1349,0.1349,4358.0],["1984-12-11",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-12",0.1349,0.1413,0.1349,0.1349,4358.0],["1984-12-13",0.1349,0.1413,0.1349,0.1349,2179.0],["1984-12-14",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-17",0.1349,0.1413,0.1349,0.1349,23971.0],["1984-12-18",0.1349,0.1413,0.1349,0.1349,45763.0],["1984-12-19",0.1349,0.1413,0.1349,0.1349,17434.0],["1984-12-20",0.1349,0.1392,0.1349,0.1349,39226.0],["1984-12-21",0.1349,0.1392,0.1349,0.1349,32688.0],["1984-12-24",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-26",0.1349,0.1349,0.1349,0.1349,0.0],["1984-12-27",0.1349,0.1392,0.1349,0.1349,10896.0],["1984-12-28",0.1349,0.1392,0.1349,0.1349,4358.0],["1984-12-31",0.137,0.1392,0.137,0.137,4358.0],["1985-01-02",0.137,0.137,0.137,0.137,0.0],["1985-01-03",0.137,0.1392,0.1349,0.1349,6538.0],["1985-01-04",0.1349,0.1392,0.1349,0.1349,10896.0],["1985-01-07",0.1349,0.1381,0.1349,0.1349,2179.0],["1985-01-08",0.1349,0.1381,0.1349,0.1349,15254.0],["1985-01-09",0.1349,0.1381,0.1349,0.1349,4358.0],["1985-01-10",0.1349,0.137,0.1327,0.1327,154723.0],["1985-01-11",0.1327,0.137,0.1327,0.1327,156902.0],["1985-01-14",0.1327,0.137,0.1327,0.1327,21792.0],["1985-01-15",0.1327,0.137,0.1327,0.1327,4358.0],["1985-01-16",0.1327,0.1327,0.1327,0.1327,0.0],["1985-01-17",0.1327,0.137,0.1327,0.1327,21792.0],["1985-01-18",0.1327,0.137,0.1327,0.1327,4358.0],["1985-01-21",0.1327,0.137,0.1327,0.1327,41405.0],["1985-01-22",0.1349,0.137,0.1349,0.1349,370464.0],["1985-01-23",0.1349,0.1413,0.1327,0.1327,34867.0],["1985-01-24",0.1349,0.137,0.1349,0.137,50122.0],["1985-01-25",0.137,0.137,0.137,0.137,0.0],["1985-01-28",0.137,0.1413,0.1349,0.1381,124214.0],["1985-01-29",0.1381,0.1392,0.1295,0.1392,1091779.0],["1985-01-30",0.1392,0.1392,0.1349,0.1392,163440.0],["1985-01-31",0.1392,0.1392,0.1392,0.1392,0.0],["1985-02-01",0.1392,0.1392,0.1392,0.1392,32688.0],["1985-02-04",0.1392,0.1392,0.1392,0.1392,0.0],["1985-02-05",0.1392,0.1392,0.137,0.1392,6538.0],["1985-02-06",0.1392,0.1392,0.1359,0.1359,281117.0],["1985-02-07",0.137,0.1392,0.137,0.1392,21792.0],["1985-02-08",0.137,0.137,0.137,0.137,226637.0],["1985-02-11",0.137,0.137,0.137,0.137,0.0],["1985-02-12",0.1392,0.1392,0.1392,0.1392,2179.0],["1985-02-13",0.1392,0.1392,0.1392,0.1392,8717.0],["1985-02-14",0.1392,0.1392,0.1392,0.1392,0.0],["1985-02-15",0.1392,0.1392,0.1392,0.1392,61018.0],["1985-02-19",0.1392,0.1392,0.1392,0.1392,21792.0],["1985-02-20",0.1392,0.1392,0.1392,0.1392,21792.0],["1985-02-21",0.1392,0.1392,0.1392,0.1392,15254.0],["1985-02-22",0.1392,0.1392,0.1392,0.1392,0.0],["1985-02-25",0.1392,0.1392,0.1392,0.1392,185232.0],["1985-02-26",0.1392,0.1392,0.1392,0.1392,300730.0],["1985-02-27",0.1392,0.1392,0.1392,0.1392,0.0],["1985-02-28",0.1392,0.1434,0.1392,0.1402,82810.0],["1985-03-01",0.1402,0.1424,0.1392,0.1413,233174.0],["1985-03-04",0.1456,0.1456,0.1456,0.1456,2179.0],["1985-03-05",0.1456,0.1456,0.1456,0.1456,91526.0],["1985-03-06",0.1456,0.1456,0.1445,0.1456,124214.0],["1985-03-07",0.1456,0.1456,0.1445,0.1445,63197.0],["1985-03-08",0.1445,0.1456,0.1445,0.1445,56659.0],["1985-03-11",0.1456,0.1456,0.1456,0.1456,21792.0],["1985-03-12",0.1456,0.1477,0.1445,0.1477,63197.0],["1985-03-13",0.1477,0.1477,0.1434,0.1434,21792.0],["1985-03-14",0.1477,0.1477,0.1477,0.1477,19613.0],["1985-03-15",0.1477,0.1477,0.1477,0.1477,0.0],["1985-03-18",0.1456,0.1456,0.1456,0.1456,15254.0],["1985-03-19",0.1456,0.1456,0.1456,0.1456,0.0],["1985-03-20",0.1456,0.1477,0.1456,0.1467,294192.0],["1985-03-21",0.1477,0.1477,0.1477,0.1477,6538.0],["1985-03-22",0.1477,0.1477,0.1477,0.1477,0.0],["1985-03-25",0.1477,0.1477,0.1467,0.1467,154723.0],["1985-03-26",0.1467,0.1467,0.1467,0.1467,0.0],["1985-03-27",0.1477,0.1477,0.1477,0.1477,19613.0],["1985-03-28",0.1467,0.1467,0.1467,0.1467,32688.0],["1985-03-29",0.1467,0.1467,0.1467,0.1467,0.0],["1985-04-01",0.1456,0.1456,0.1456,0.1456,6538.0],["1985-04-02",0.1456,0.1477,0.1456,0.1467,41405.0],["1985-04-03",0.1467,0.1467,0.1467,0.1467,0.0],["1985-04-04",0.1467,0.1477,0.1456,0.1477,23971.0],["1985-04-08",0.1456,0.1456,0.1456,0.1456,30509.0],["1985-04-09",0.1456,0.1456,0.1456,0.1456,0.0],["1985-04-10",0.1456,0.1456,0.1456,0.1456,0.0],["1985-04-11",0.1477,0.1477,0.1477,0.1477,6538.0],["1985-04-12",0.1477,0.1477,0.1456,0.1456,21792.0],["1985-04-15",0.1434,0.1434,0.1434,0.1434,4358.0],["1985-04-16",0.1477,0.1477,0.1477,0.1477,4358.0],["1985-04-17",0.1477,0.1477,0.1477,0.1477,0.0],["1985-04-18",0.1477,0.1477,0.1477,0.1477,0.0],["1985-04-19",0.1477,0.1477,0.1477,0.1477,0.0],["1985-04-22",0.1477,0.1477,0.1434,0.1445,483782.0],["1985-04-23",0.1434,0.1434,0.1434,0.1434,2179.0],["1985-04-24",0.1434,0.1434,0.1434,0.1434,0.0],["1985-04-25",0.1477,0.1477,0.1477,0.1477,13075.0],["1985-04-26",0.1477,0.1477,0.1477,0.1477,0.0],["1985-04-29",0.1477,0.1477,0.1434,0.1477,8717.0],["1985-04-30",0.1456,0.1456,0.1434,0.1456,8717.0],["1985-05-01",0.1456,0.1477,0.1434,0.1434,26150.0],["1985-05-02",0.1477,0.1477,0.1477,0.1477,8717.0],["1985-05-03",0.1477,0.1477,0.1434,0.1434,17434.0],["1985-05-06",0.1434,0.1434,0.1434,0.1434,0.0],["1985-05-07",0.1434,0.1434,0.1434,0.1434,0.0],["1985-05-08",0.1477,0.1477,0.1477,0.1477,10896.0],["1985-05-09",0.1477,0.1477,0.1477,0.1477,17434.0],["1985-05-10",0.1477,0.1477,0.1477,0.1477,10896.0],["1985-05-13",0.152,0.152,0.152,0.152,17434.0],["1985-05-14",0.1477,0.1477,0.1456,0.1456,21792.0],["1985-05-15",0.1456,0.1456,0.1456,0.1456,0.0],["1985-05-16",0.1456,0.1456,0.1456,0.1456,0.0],["1985-05-17",0.1456,0.1456,0.1456,0.1456,0.0],["1985-05-20",0.1456,0.1456,0.1456,0.1456,32688.0],["1985-05-21",0.1456,0.1456,0.1456,0.1456,0.0],["1985-05-22",0.1456,0.1456,0.1456,0.1456,0.0],["1985-05-23",0.1456,0.1477,0.1456,0.1477,28330.0],["1985-05-24",0.1477,0.1477,0.1456,0.1477,65376.0],["1985-05-28",0.1477,0.1477,0.1477,0.1477,0.0],["1985-05-29",0.1477,0.1477,0.1477,0.1477,0.0],["1985-05-30",0.1477,0.1499,0.1456,0.1477,56659.0],["1985-05-31",0.1477,0.1477,0.1477,0.1477,0.0],["1985-06-03",0.1499,0.1499,0.1499,0.1499,52301.0],["1985-06-04",0.1456,0.1456,0.1456,0.1456,2179.0],["1985-06-05",0.1499,0.1499,0.1499,0.1499,21792.0],["1985-06-06",0.1499,0.1499,0.1499,0.1499,21792.0],["1985-06-07",0.1499,0.152,0.1477,0.1488,241891.0],["1985-06-10",0.1499,0.152,0.1499,0.152,71914.0],["1985-06-11",0.152,0.152,0.1499,0.152,113318.0],["1985-06-12",0.1499,0.1499,0.1499,0.1499,87168.0],["1985-06-13",0.152,0.152,0.152,0.152,6538.0],["1985-06-14",0.152,0.152,0.152,0.152,0.0],["1985-06-17",0.152,0.152,0.152,0.152,0.0],["1985-06-18",0.152,0.152,0.152,0.152,32688.0],["1985-06-19",0.152,0.152,0.1499,0.1499,309446.0],["1985-06-20",0.152,0.152,0.152,0.152,4358.0],["1985-06-21",0.152,0.152,0.1509,0.152,17434.0],["1985-06-24",0.152,0.152,0.152,0.152,0.0],["1985-06-25",0.152,0.1541,0.1509,0.1509,126394.0],["1985-06-26",0.152,0.1563,0.152,0.1563,30509.0],["1985-06-27",0.152,0.152,0.152,0.152,2179.0],["1985-06-28",0.1541,0.1563,0.1541,0.1563,41405.0],["1985-07-01",0.1541,0.1541,0.1541,0.1541,2179.0],["1985-07-02",0.1541,0.1541,0.1541,0.1541,4358.0],["1985-07-03",0.1606,0.1606,0.1606,0.1606,10896.0],["1985-07-05",0.1606,0.1606,0.1541,0.1584,26150.0],["1985-07-08",0.1584,0.1584,0.1584,0.1584,0.0],["1985-07-09",0.1584,0.1584,0.1584,0.1584,0.0],["1985-07-10",0.1541,0.1541,0.1541,0.1541,2179.0],["1985-07-11",0.1541,0.1541,0.1541,0.1541,0.0],["1985-07-12",0.1541,0.1541,0.1541,0.1541,0.0],["1985-07-15",0.1541,0.1541,0.1541,0.1541,21792.0],["1985-07-16",0.1541,0.1584,0.1541,0.1584,37046.0],["1985-07-17",0.1541,0.1541,0.1541,0.1541,2179.0],["1985-07-18",0.1584,0.1584,0.1584,0.1584,13075.0],["1985-07-19",0.1541,0.1541,0.1541,0.1541,4358.0],["1985-07-22",0.1541,0.1541,0.1541,0.1541,0.0],["1985-07-23",0.1584,0.1584,0.1584,0.1584,15254.0],["1985-07-24",0.1541,0.1541,0.1541,0.1541,8717.0],["1985-07-25",0.1584,0.1584,0.1584,0.1584,2179.0],["1985-07-26",0.1584,0.1584,0.1584,0.1584,0.0],["1985-07-29",0.1584,0.1584,0.1584,0.1584,15254.0],["1985-07-30",0.1584,0.1584,0.1584,0.1584,0.0],["1985-07-31",0.1584,0.1584,0.1584,0.1584,0.0],["1985-08-01",0.1584,0.1584,0.1584,0.1584,0.0],["1985-08-02",0.1584,0.1584,0.1584,0.1584,0.0],["1985-08-05",0.1584,0.1649,0.1563,0.1563,89347.0],["1985-08-06",0.1563,0.1563,0.1563,0.1563,0.0],["1985-08-07",0.1563,0.1563,0.1563,0.1563,10896.0],["1985-08-08",0.1563,0.1563,0.1563,0.1563,6538.0],["1985-08-09",0.1563,0.1563,0.1563,0.1563,0.0],["1985-08-12",0.1563,0.1563,0.1563,0.1563,4358.0],["1985-08-13",0.1563,0.1563,0.1563,0.1563,4358.0],["1985-08-14",0.1563,0.1563,0.1563,0.1563,6538.0],["1985-08-15",0.1563,0.1563,0.1563,0.1563,4358.0],["1985-08-16",0.1563,0.1563,0.1563,0.1563,8717.0],["1985-08-19",0.1563,0.1563,0.1563,0.1563,0.0],["1985-08-20",0.1563,0.1563,0.1563,0.1563,6538.0],["1985-08-21",0.1563,0.1563,0.1563,0.1563,0.0],["1985-08-22",0.1627,0.1627,0.1627,0.1627,6538.0],["1985-08-23",0.1627,0.1627,0.1627,0.1627,0.0],["1985-08-26",0.1627,0.1627,0.1627,0.1627,0.0],["1985-08-27",0.1627,0.1627,0.1627,0.1627,2179.0],["1985-08-28",0.1627,0.1627,0.1563,0.1627,10896.0],["1985-08-29",0.1627,0.1627,0.1627,0.1627,10896.0],["1985-08-30",0.1627,0.1627,0.1627,0.1627,4358.0],["1985-09-03",0.1627,0.1627,0.1627,0.1627,0.0],["1985-09-04",0.1627,0.1627,0.1627,0.1627,0.0],["1985-09-05",0.1627,0.1627,0.1627,0.1627,0.0],["1985-09-06",0.1627,0.1627,0.1627,0.1627,0.0],["1985-09-09",0.1627,0.1627,0.1563,0.1563,23971.0],["1985-09-10",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-11",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-12",0.1563,0.1563,0.1563,0.1563,52301.0],["1985-09-13",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-16",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-17",0.1563,0.1574,0.1563,0.1563,100243.0],["1985-09-18",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-19",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-20",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-23",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-24",0.1563,0.1563,0.1563,0.1563,0.0],["1985-09-25",0.1606,0.1606,0.1606,0.1606,4358.0],["1985-09-26",0.1606,0.1606,0.1606,0.1606,0.0],["1985-09-30",0.1541,0.1541,0.1541,0.1541,2179.0],["1985-10-01",0.1541,0.1584,0.1541,0.1541,23971.0],["1985-10-02",0.1541,0.1541,0.1541,0.1541,0.0],["1985-10-03",0.1584,0.1606,0.1584,0.1606,41405.0],["1985-10-04",0.1627,0.1627,0.1627,0.1627,4358.0],["1985-10-07",0.1627,0.1627,0.1627,0.1627,0.0],["1985-10-08",0.1584,0.1584,0.1584,0.1584,8717.0],["1985-10-09",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-10",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-11",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-14",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-15",0.1563,0.1563,0.1563,0.1563,2179.0],["1985-10-16",0.1563,0.1563,0.1563,0.1563,4358.0],["1985-10-17",0.1563,0.1584,0.1563,0.1563,135110.0],["1985-10-18",0.1563,0.1563,0.1563,0.1563,13075.0],["1985-10-21",0.1563,0.1563,0.1563,0.1563,0.0],["1985-10-22",0.1563,0.1584,0.1563,0.1584,52301.0],["1985-10-23",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-24",0.1584,0.1584,0.1584,0.1584,0.0],["1985-10-25",0.1541,0.1541,0.1541,0.1541,8717.0],["1985-10-28",0.1541,0.1541,0.1541,0.1541,0.0],["1985-10-29",0.1541,0.1541,0.1541,0.1541,0.0],["1985-10-30",0.1606,0.1606,0.1606,0.1606,8717.0],["1985-10-31",0.1606,0.1606,0.1563,0.1563,45763.0],["1985-11-01",0.1606,0.1606,0.1606,0.1606,4358.0],["1985-11-04",0.1606,0.1606,0.1606,0.1606,21792.0],["1985-11-05",0.1606,0.1606,0.1606,0.1606,0.0],["1985-11-06",0.1563,0.1563,0.1541,0.1541,45763.0],["1985-11-07",0.1606,0.1606,0.1606,0.1606,30509.0],["1985-11-08",0.1563,0.1563,0.1563,0.1563,2179.0],["1985-11-11",0.1563,0.1563,0.1563,0.1563,0.0],["1985-11-12",0.1563,0.1563,0.1563,0.1563,10896.0],["1985-11-13",0.1606,0.1606,0.1606,0.1606,8717.0],["1985-11-14",0.1563,0.1563,0.1563,0.1563,21792.0],["1985-11-15",0.1606,0.1606,0.1606,0.1606,6538.0],["1985-11-18",0.1563,0.1563,0.1563,0.1563,8717.0],["1985-11-19",0.1606,0.1606,0.1606,0.1606,43584.0],["1985-11-20",0.1606,0.1606,0.1606,0.1606,0.0],["1985-11-21",0.1606,0.1606,0.1606,0.1606,13075.0],["1985-11-22",0.1606,0.1606,0.1606,0.1606,6538.0],["1985-11-25",0.1563,0.1563,0.1563,0.1563,8717.0],["1985-11-26",0.1563,0.1563,0.1563,0.1563,0.0],["1985-11-27",0.1563,0.1563,0.1563,0.1563,0.0],["1985-11-29",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-02",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-03",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-04",0.1563,0.1563,0.1563,0.1563,13075.0],["1985-12-05",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-06",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-09",0.1563,0.1563,0.1563,0.1563,0.0],["1985-12-10",0.1606,0.1606,0.1606,0.1606,21792.0],["1985-12-11",0.1606,0.1606,0.1606,0.1606,4358.0],["1985-12-12",0.1606,0.1606,0.1606,0.1606,4358.0],["1985-12-13",0.1606,0.167,0.1584,0.167,119856.0],["1985-12-16",0.167,0.167,0.1627,0.167,43584.0],["1985-12-17",0.167,0.167,0.167,0.167,0.0],["1985-12-18",0.167,0.167,0.167,0.167,0.0],["1985-12-19",0.167,0.167,0.167,0.167,0.0],["1985-12-20",0.1627,0.1627,0.1627,0.1627,8717.0],["1985-12-23",0.1627,0.1691,0.1627,0.1691,254966.0],["1985-12-24",0.1691,0.1691,0.1627,0.1691,10896.0],["1985-12-26",0.1691,0.1691,0.1691,0.1691,0.0],["1985-12-27",0.1691,0.1691,0.1691,0.1691,0.0],["1985-12-30",0.167,0.167,0.1606,0.1606,82810.0],["1985-12-31",0.1606,0.1606,0.1606,0.1606,21792.0],["1986-01-02",0.1606,0.167,0.1606,0.1606,15254.0],["1986-01-03",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-06",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-07",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-08",0.1606,0.1606,0.1606,0.1606,28330.0],["1986-01-09",0.1606,0.1606,0.1606,0.1606,115498.0],["1986-01-10",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-13",0.1606,0.1606,0.1606,0.1606,2179.0],["1986-01-14",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-15",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-16",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-17",0.1649,0.1649,0.1649,0.1649,4358.0],["1986-01-20",0.1606,0.1606,0.1606,0.1606,28330.0],["1986-01-21",0.1606,0.1606,0.1606,0.1606,2179.0],["1986-01-22",0.1606,0.1606,0.1606,0.1606,8717.0],["1986-01-23",0.1606,0.1606,0.1606,0.1606,21792.0],["1986-01-24",0.1606,0.1606,0.1606,0.1606,2179.0],["1986-01-27",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-28",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-29",0.1606,0.1606,0.1606,0.1606,0.0],["1986-01-30",0.1606,0.1606,0.1606,0.1606,30509.0],["1986-01-31",0.1606,0.1606,0.1606,0.1606,93706.0],["1986-02-03",0.1606,0.1649,0.1606,0.1649,13075.0],["1986-02-04",0.1606,0.1606,0.1606,0.1606,2179.0],["1986-02-05",0.1606,0.1606,0.1606,0.1606,0.0],["1986-02-06",0.1606,0.1606,0.1606,0.1606,0.0],["1986-02-07",0.1606,0.1606,0.1606,0.1606,113318.0],["1986-02-10",0.1606,0.1606,0.1606,0.1606,4358.0],["1986-02-11",0.1649,0.1649,0.1649,0.1649,4358.0],["1986-02-12",0.1649,0.1649,0.1649,0.1649,0.0],["1986-02-13",0.1584,0.1584,0.1584,0.1584,21792.0],["1986-02-14",0.1584,0.1584,0.1584,0.1584,8717.0],["1986-02-18",0.1584,0.1584,0.1584,0.1584,76272.0],["1986-02-19",0.1584,0.1584,0.1584,0.1584,8717.0],["1986-02-20",0.1584,0.1584,0.1584,0.1584,0.0],["1986-02-21",0.1584,0.1584,0.1584,0.1584,4358.0],["1986-02-24",0.1627,0.1627,0.1627,0.1627,69734.0],["1986-02-25",0.1649,0.1649,0.1649,0.1649,34867.0],["1986-02-26",0.1649,0.1649,0.1649,0.1649,19613.0],["1986-02-27",0.1649,0.1649,0.1649,0.1649,8717.0],["1986-02-28",0.1649,0.1649,0.1649,0.1649,0.0],["1986-03-03",0.1649,0.1649,0.1649,0.1649,0.0],["1986-03-04",0.1649,0.1649,0.1606,0.1649,4358.0],["1986-03-05",0.1649,0.1649,0.1606,0.1606,15254.0],["1986-03-06",0.1606,0.1606,0.1606,0.1606,4358.0],["1986-03-07",0.1606,0.1606,0.1606,0.1606,0.0],["1986-03-10",0.1649,0.1649,0.1649,0.1649,65376.0],["1986-03-11",0.1649,0.1649,0.1627,0.1627,67555.0],["1986-03-12",0.167,0.167,0.167,0.167,2179.0],["1986-03-13",0.167,0.167,0.167,0.167,37046.0],["1986-03-14",0.167,0.1691,0.167,0.167,47942.0],["1986-03-17",0.167,0.167,0.167,0.167,2179.0],["1986-03-18",0.1691,0.1691,0.1691,0.1691,10896.0],["1986-03-19",0.1734,0.1734,0.1734,0.1734,32688.0],["1986-03-20",0.1713,0.1713,0.1713,0.1713,2179.0],["1986-03-21",0.1756,0.1756,0.1756,0.1756,2179.0],["1986-03-24",0.1756,0.1756,0.1713,0.1713,15254.0],["1986-03-25",0.1713,0.1713,0.1713,0.1713,0.0],["1986-03-26",0.1713,0.1713,0.1713,0.1713,0.0],["1986-03-27",0.1713,0.1713,0.1713,0.1713,0.0],["1986-03-31",0.1691,0.1691,0.1691,0.1691,45763.0],["1986-04-01",0.1691,0.1691,0.1691,0.1691,15254.0],["1986-04-02",0.1691,0.1691,0.1691,0.1691,32688.0],["1986-04-03",0.1691,0.1691,0.1691,0.1691,0.0],["1986-04-04",0.1691,0.1691,0.1627,0.1627,146006.0],["1986-04-07",0.1627,0.167,0.1606,0.1606,50122.0],["1986-04-08",0.1606,0.1606,0.1606,0.1606,0.0],["1986-04-09",0.1606,0.1606,0.1606,0.1606,0.0],["1986-04-10",0.1606,0.1606,0.1606,0.1606,4358.0],["1986-04-11",0.167,0.167,0.167,0.167,4358.0],["1986-04-14",0.167,0.167,0.167,0.167,13075.0],["1986-04-15",0.1606,0.1606,0.1606,0.1606,2179.0],["1986-04-16",0.1606,0.167,0.1606,0.1606,4358.0],["1986-04-17",0.1606,0.1606,0.1606,0.1606,0.0],["1986-04-18",0.1606,0.1606,0.1606,0.1606,0.0],["1986-04-21",0.1627,0.167,0.1627,0.167,26150.0],["1986-04-22",0.167,0.167,0.167,0.167,6538.0],["1986-04-23",0.1649,0.1649,0.1649,0.1649,37046.0],["1986-04-24",0.1649,0.1649,0.1606,0.1649,56659.0],["1986-04-25",0.1584,0.1584,0.1584,0.1584,6538.0],["1986-04-28",0.1584,0.1649,0.1584,0.1649,23971.0],["1986-04-29",0.1649,0.1649,0.1649,0.1649,2179.0],["1986-04-30",0.1649,0.167,0.1606,0.1606,78451.0],["1986-05-01",0.1584,0.1584,0.1584,0.1584,32688.0],["1986-05-02",0.1584,0.1606,0.1584,0.1584,58838.0],["1986-05-05",0.1584,0.167,0.1499,0.1499,71914.0],["1986-05-06",0.1499,0.167,0.1499,0.1649,111139.0],["1986-05-07",0.1499,0.1499,0.1499,0.1499,43584.0],["1986-05-08",0.152,0.1584,0.152,0.1574,407510.0],["1986-05-09",0.1606,0.1606,0.1606,0.1606,15254.0],["1986-05-12",0.1627,0.1627,0.1627,0.1627,2179.0],["1986-05-13",0.1649,0.1649,0.1649,0.1649,32688.0],["1986-05-14",0.1649,0.1649,0.1649,0.1649,0.0],["1986-05-15",0.1649,0.167,0.1627,0.1627,23971.0],["1986-05-16",0.1713,0.1713,0.1713,0.1713,2179.0],["1986-05-19",0.1713,0.1713,0.1713,0.1713,0.0],["1986-05-20",0.1713,0.1713,0.1713,0.1713,0.0],["1986-05-21",0.1713,0.1713,0.1649,0.167,91526.0],["1986-05-22",0.1649,0.1649,0.1649,0.1649,17434.0],["1986-05-23",0.1649,0.1649,0.1649,0.1649,4358.0],["1986-05-27",0.1649,0.1734,0.1649,0.1649,87168.0],["1986-05-28",0.1734,0.1734,0.1734,0.1734,8717.0],["1986-05-29",0.1734,0.1734,0.1734,0.1734,0.0],["1986-05-30",0.167,0.167,0.167,0.167,26150.0],["1986-06-02",0.167,0.167,0.167,0.167,0.0],["1986-06-03",0.1734,0.1734,0.1734,0.1734,21792.0],["1986-06-04",0.1713,0.1713,0.167,0.167,32688.0],["1986-06-05",0.167,0.167,0.167,0.167,0.0],["1986-06-06",0.167,0.167,0.167,0.167,0.0],["1986-06-09",0.167,0.167,0.167,0.167,0.0],["1986-06-10",0.1649,0.1649,0.1649,0.1649,26150.0],["1986-06-11",0.167,0.1713,0.167,0.1713,220099.0],["1986-06-12",0.1713,0.1713,0.167,0.1713,30509.0],["1986-06-13",0.1713,0.1713,0.1713,0.1713,0.0],["1986-06-16",0.1713,0.1713,0.167,0.1713,154723.0],["1986-06-17",0.1713,0.1756,0.1691,0.1691,15254.0],["1986-06-18",0.1691,0.1734,0.1691,0.1734,122035.0],["1986-06-19",0.1734,0.1734,0.1734,0.1734,50122.0],["1986-06-20",0.1734,0.1734,0.1734,0.1734,4358.0],["1986-06-23",0.1734,0.1734,0.1691,0.1734,58838.0],["1986-06-24",0.1734,0.1756,0.1691,0.1756,191770.0],["1986-06-25",0.1756,0.1777,0.1756,0.1777,69734.0],["1986-06-26",0.1777,0.1777,0.1777,0.1777,0.0],["1986-06-27",0.1756,0.1756,0.1756,0.1756,4358.0],["1986-06-30",0.1756,0.1756,0.1756,0.1756,0.0],["1986-07-01",0.1756,0.1756,0.1756,0.1756,0.0],["1986-07-02",0.1756,0.1756,0.1756,0.1756,0.0],["1986-07-03",0.1756,0.1756,0.1756,0.1756,0.0],["1986-07-07",0.1756,0.1756,0.1756,0.1756,34867.0],["1986-07-08",0.1756,0.1777,0.1756,0.1756,34867.0],["1986-07-09",0.1756,0.182,0.1756,0.182,91526.0],["1986-07-10",0.182,0.182,0.182,0.182,0.0],["1986-07-11",0.182,0.182,0.182,0.182,0.0],["1986-07-14",0.182,0.182,0.1756,0.1756,28330.0],["1986-07-15",0.1756,0.1798,0.1756,0.1777,276758.0],["1986-07-16",0.1798,0.1798,0.1798,0.1798,87168.0],["1986-07-17",0.182,0.182,0.182,0.182,6538.0],["1986-07-18",0.182,0.182,0.182,0.182,0.0],["1986-07-21",0.1777,0.1777,0.1777,0.1777,13075.0],["1986-07-22",0.1798,0.1841,0.1798,0.1841,39226.0],["1986-07-23",0.1841,0.1841,0.1841,0.1841,0.0],["1986-07-24",0.1841,0.1841,0.1841,0.1841,0.0],["1986-07-25",0.1798,0.1798,0.1798,0.1798,2179.0],["1986-07-28",0.1798,0.1841,0.1798,0.1798,6538.0],["1986-07-29",0.1798,0.1798,0.1798,0.1798,0.0],["1986-07-30",0.1798,0.1831,0.1788,0.182,1124467.0],["1986-07-31",0.182,0.182,0.182,0.182,0.0],["1986-08-01",0.182,0.1841,0.1788,0.1841,47942.0],["1986-08-04",0.1841,0.1841,0.1841,0.1841,0.0],["1986-08-05",0.1841,0.1841,0.1798,0.1798,6538.0],["1986-08-06",0.1798,0.1798,0.1798,0.1798,4358.0],["1986-08-07",0.1798,0.1798,0.1798,0.1798,0.0],["1986-08-08",0.1841,0.1841,0.1841,0.1841,4358.0],["1986-08-11",0.1841,0.1841,0.1841,0.1841,0.0],["1986-08-12",0.1798,0.1798,0.1798,0.1798,4358.0],["1986-08-13",0.1798,0.1798,0.1798,0.1798,0.0],["1986-08-14",0.1798,0.1798,0.1798,0.1798,4358.0],["1986-08-15",0.1841,0.1841,0.1841,0.1841,8717.0],["1986-08-18",0.182,0.182,0.1798,0.182,41405.0],["1986-08-19",0.182,0.182,0.182,0.182,0.0],["1986-08-20",0.182,0.182,0.182,0.182,17434.0],["1986-08-21",0.182,0.182,0.182,0.182,0.0],["1986-08-22",0.182,0.182,0.182,0.182,0.0],["1986-08-25",0.182,0.182,0.182,0.182,26150.0],["1986-08-26",0.182,0.1863,0.182,0.182,13075.0],["1986-08-27",0.182,0.182,0.182,0.182,4358.0],["1986-08-28",0.182,0.182,0.182,0.182,0.0],["1986-08-29",0.1831,0.1852,0.1831,0.1831,43584.0],["1986-09-02",0.182,0.182,0.182,0.182,4358.0],["1986-09-03",0.1884,0.1884,0.1884,0.1884,15254.0],["1986-09-04",0.1841,0.1841,0.1841,0.1841,47942.0],["1986-09-05",0.1841,0.1863,0.1841,0.1863,104602.0],["1986-09-08",0.182,0.182,0.182,0.182,8717.0],["1986-09-09",0.1841,0.1841,0.1841,0.1841,13075.0],["1986-09-10",0.1841,0.1884,0.1841,0.1863,915264.0],["1986-09-11",0.1863,0.1863,0.1841,0.1841,159082.0],["1986-09-12",0.1841,0.1863,0.182,0.1863,483782.0],["1986-09-15",0.1863,0.1884,0.1841,0.1884,490320.0],["1986-09-16",0.1841,0.1841,0.1841,0.1841,43584.0],["1986-09-17",0.1841,0.1884,0.1841,0.1863,884755.0],["1986-09-18",0.1863,0.1884,0.1841,0.1884,320342.0],["1986-09-19",0.1884,0.1884,0.1841,0.1884,23971.0],["1986-09-22",0.1884,0.1884,0.1863,0.1863,30509.0],["1986-09-23",0.1863,0.2141,0.1863,0.2141,318163.0],["1986-09-24",0.2141,0.2162,0.2098,0.2098,588384.0],["1986-09-25",0.2098,0.2205,0.2098,0.2141,712598.0],["1986-09-26",0.2141,0.2141,0.2141,0.2141,0.0],["1986-09-29",0.2098,0.2098,0.2098,0.2098,100243.0],["1986-09-30",0.2098,0.2184,0.2098,0.2184,4358.0],["1986-10-01",0.2184,0.2184,0.2184,0.2184,0.0],["1986-10-02",0.2184,0.2184,0.2184,0.2184,0.0],["1986-10-03",0.2098,0.2098,0.2098,0.2098,54480.0],["1986-10-06",0.2141,0.2205,0.2141,0.2184,2473392.0],["1986-10-07",0.2184,0.2398,0.2162,0.2398,342134.0],["1986-10-08",0.2398,0.2398,0.2334,0.2334,141648.0],["1986-10-09",0.2334,0.2398,0.2334,0.2334,78451.0],["1986-10-10",0.2355,0.2419,0.2355,0.2355,58838.0],["1986-10-13",0.2355,0.2355,0.2355,0.2355,8717.0],["1986-10-14",0.2355,0.2355,0.2355,0.2355,39226.0],["1986-10-15",0.2355,0.2441,0.2355,0.2355,52301.0],["1986-10-16",0.2355,0.2355,0.2355,0.2355,28330.0],["1986-10-17",0.2355,0.2376,0.2355,0.2376,246250.0],["1986-10-20",0.2355,0.2355,0.2355,0.2355,4358.0],["1986-10-21",0.2355,0.2355,0.2355,0.2355,8717.0],["1986-10-22",0.2355,0.2398,0.2355,0.2398,19613.0],["1986-10-23",0.2398,0.2398,0.2398,0.2398,10896.0],["1986-10-24",0.2398,0.2398,0.2355,0.2355,176515.0],["1986-10-27",0.2355,0.2376,0.2355,0.2355,104602.0],["1986-10-28",0.2355,0.2355,0.2355,0.2355,0.0],["1986-10-29",0.2376,0.2441,0.2376,0.2376,13075.0],["1986-10-30",0.2376,0.2376,0.2376,0.2376,0.0],["1986-10-31",0.2441,0.2441,0.2441,0.2441,2179.0],["1986-11-03",0.2441,0.2441,0.2441,0.2441,0.0],["1986-11-04",0.2441,0.2441,0.2441,0.2441,0.0],["1986-11-05",0.2419,0.2419,0.2376,0.2419,50122.0],["1986-11-06",0.2419,0.2419,0.2376,0.2419,4358.0],["1986-11-07",0.2419,0.2419,0.2398,0.2419,17434.0],["1986-11-10",0.2419,0.2419,0.2419,0.2419,0.0],["1986-11-11",0.2419,0.2419,0.2419,0.2419,0.0],["1986-11-12",0.2419,0.2462,0.2419,0.2419,10896.0],["1986-11-13",0.2419,0.2441,0.2376,0.2419,28330.0],["1986-11-14",0.2419,0.2462,0.2398,0.2441,89347.0],["1986-11-17",0.2441,0.2441,0.2419,0.2441,6538.0],["1986-11-18",0.2441,0.2441,0.2441,0.2441,0.0],["1986-11-19",0.2441,0.2483,0.2419,0.2441,15254.0],["1986-11-20",0.2441,0.2483,0.2419,0.2441,56659.0],["1986-11-21",0.2483,0.2483,0.2483,0.2483,2179.0],["1986-11-24",0.2483,0.2483,0.2419,0.2441,124214.0],["1986-11-25",0.2441,0.2441,0.2419,0.2441,148186.0],["1986-11-26",0.2441,0.2441,0.2441,0.2441,0.0],["1986-11-28",0.2441,0.2441,0.2441,0.2441,0.0],["1986-12-01",0.2441,0.2441,0.2419,0.2441,113318.0],["1986-12-02",0.2441,0.2441,0.2441,0.2441,0.0],["1986-12-03",0.2441,0.2441,0.2419,0.2419,122035.0],["1986-12-04",0.2419,0.2441,0.2419,0.2441,78451.0],["1986-12-05",0.2441,0.2441,0.2419,0.2441,198307.0],["1986-12-08",0.2419,0.2419,0.2419,0.2419,4358.0],["1986-12-09",0.2419,0.2462,0.2419,0.2419,111139.0],["1986-12-10",0.2419,0.2419,0.2419,0.2419,4358.0],["1986-12-11",0.2419,0.2419,0.2419,0.2419,4358.0],["1986-12-12",0.2462,0.2483,0.2462,0.2462,56659.0],["1986-12-15",0.2462,0.2462,0.2355,0.2462,2041910.0],["1986-12-16",0.2462,0.2462,0.2462,0.2462,28330.0],["1986-12-17",0.2462,0.2483,0.2462,0.2483,41405.0],["1986-12-18",0.2462,0.2462,0.2462,0.2462,10896.0],["1986-12-19",0.2462,0.2462,0.2462,0.2462,10896.0],["1986-12-22",0.2462,0.2548,0.2462,0.2462,50122.0],["1986-12-23",0.2462,0.2483,0.2462,0.2462,270221.0],["1986-12-24",0.2462,0.2526,0.2462,0.2526,122035.0],["1986-12-26",0.2462,0.2462,0.2462,0.2462,50122.0],["1986-12-29",0.2462,0.2462,0.2462,0.2462,21792.0],["1986-12-30",0.2462,0.2483,0.2462,0.2462,41405.0],["1986-12-31",0.2462,0.2462,0.2462,0.2462,4358.0],["1987-01-02",0.2462,0.2462,0.2462,0.2462,0.0],["1987-01-05",0.2462,0.2462,0.2462,0.2462,2179.0],["1987-01-06",0.2462,0.2462,0.2462,0.2462,4358.0],["1987-01-07",0.2462,0.2548,0.2462,0.2548,17434.0],["1987-01-08",0.2548,0.2548,0.2483,0.2483,6538.0],["1987-01-09",0.2548,0.2548,0.2548,0.2548,15254.0],["1987-01-12",0.2483,0.2483,0.2483,0.2483,15254.0],["1987-01-13",0.2483,0.2483,0.2483,0.2483,0.0],["1987-01-14",0.2483,0.2483,0.2483,0.2483,0.0],["1987-01-15",0.2483,0.2548,0.2483,0.2526,50122.0],["1987-01-16",0.2591,0.2591,0.2591,0.2591,21792.0],["1987-01-19",0.2548,0.2548,0.2548,0.2548,2179.0],["1987-01-20",0.2548,0.2548,0.2526,0.2548,108960.0],["1987-01-21",0.2548,0.2548,0.2505,0.2548,8717.0],["1987-01-22",0.2548,0.2548,0.2548,0.2548,21792.0],["1987-01-23",0.2548,0.2548,0.2526,0.2537,146006.0],["1987-01-26",0.2537,0.2537,0.2537,0.2537,0.0],["1987-01-27",0.2537,0.2537,0.2537,0.2537,0.0],["1987-01-28",0.2569,0.2591,0.2569,0.2591,67555.0],["1987-01-29",0.2548,0.2548,0.2548,0.2548,4358.0],["1987-01-30",0.2548,0.2591,0.2526,0.2548,13075.0],["1987-02-02",0.2548,0.2548,0.2548,0.2548,0.0],["1987-02-03",0.2569,0.2569,0.2569,0.2569,65376.0],["1987-02-04",0.2526,0.2526,0.2526,0.2526,23971.0],["1987-02-05",0.2591,0.2591,0.2591,0.2591,21792.0],["1987-02-06",0.2612,0.2676,0.2612,0.2612,32688.0],["1987-02-09",0.2676,0.2676,0.2676,0.2676,15254.0],["1987-02-10",0.2676,0.2719,0.2655,0.2719,52301.0],["1987-02-11",0.2719,0.2719,0.2719,0.2719,0.0],["1987-02-12",0.274,0.274,0.274,0.274,4358.0],["1987-02-13",0.274,0.274,0.274,0.274,0.0],["1987-02-17",0.274,0.2762,0.274,0.2762,54480.0],["1987-02-18",0.2762,0.2762,0.2762,0.2762,0.0],["1987-02-19",0.289,0.2912,0.289,0.2912,108960.0],["1987-02-20",0.304,0.3254,0.304,0.3254,13075.0],["1987-02-23",0.3254,0.3254,0.3126,0.3169,91526.0],["1987-02-24",0.319,0.319,0.319,0.319,4358.0],["1987-02-25",0.319,0.319,0.319,0.319,0.0],["1987-02-26",0.319,0.319,0.319,0.319,0.0],["1987-02-27",0.3211,0.3211,0.3211,0.3211,4358.0],["1987-03-02",0.3233,0.3233,0.3233,0.3233,2179.0],["1987-03-03",0.3233,0.3233,0.3233,0.3233,0.0],["1987-03-04",0.3233,0.3233,0.3233,0.3233,2179.0],["1987-03-05",0.3361,0.3361,0.3361,0.3361,26150.0],["1987-03-06",0.334,0.334,0.3254,0.334,78451.0],["1987-03-09",0.334,0.334,0.3169,0.3211,95885.0],["1987-03-10",0.3169,0.3169,0.3169,0.3169,2179.0],["1987-03-11",0.3169,0.3254,0.2997,0.2997,67555.0],["1987-03-12",0.2997,0.2997,0.2997,0.2997,0.0],["1987-03-13",0.2997,0.2997,0.2997,0.2997,8717.0],["1987-03-16",0.2997,0.2997,0.2997,0.2997,0.0],["1987-03-17",0.2997,0.2997,0.2997,0.2997,0.0],["1987-03-18",0.2997,0.2997,0.2997,0.2997,13075.0],["1987-03-19",0.2997,0.2997,0.2997,0.2997,2179.0],["1987-03-20",0.2997,0.3083,0.2997,0.3083,71914.0],["1987-03-23",0.3126,0.3126,0.3126,0.3126,2179.0],["1987-03-24",0.3126,0.3126,0.3126,0.3126,0.0],["1987-03-25",0.3126,0.3126,0.3126,0.3126,0.0],["1987-03-26",0.3126,0.3126,0.3126,0.3126,0.0],["1987-03-27",0.3126,0.3126,0.3126,0.3126,0.0],["1987-03-30",0.2997,0.2997,0.2997,0.2997,10896.0],["1987-03-31",0.2997,0.2997,0.2997,0.2997,4358.0],["1987-04-01",0.2997,0.3019,0.2997,0.2997,143827.0],["1987-04-02",0.2954,0.2954,0.2954,0.2954,2179.0],["1987-04-03",0.2954,0.2954,0.2954,0.2954,0.0],["1987-04-06",0.2954,0.2954,0.2954,0.2954,0.0],["1987-04-07",0.2954,0.2954,0.2954,0.2954,2179.0],["1987-04-08",0.2954,0.2954,0.2954,0.2954,6538.0],["1987-04-09",0.3019,0.3019,0.3019,0.3019,2179.0],["1987-04-10",0.3019,0.3019,0.3019,0.3019,0.0],["1987-04-13",0.3019,0.3019,0.3019,0.3019,0.0],["1987-04-14",0.3019,0.3019,0.3019,0.3019,0.0],["1987-04-15",0.3019,0.3019,0.3019,0.3019,0.0],["1987-04-16",0.3019,0.3019,0.2954,0.3019,26150.0],["1987-04-20",0.3019,0.3019,0.3019,0.3019,0.0],["1987-04-21",0.2997,0.2997,0.2997,0.2997,4358.0],["1987-04-22",0.2997,0.2997,0.2997,0.2997,10896.0],["1987-04-23",0.2997,0.2997,0.2997,0.2997,0.0],["1987-04-24",0.2997,0.2997,0.2997,0.2997,0.0],["1987-04-27",0.2912,0.2912,0.2912,0.2912,8717.0],["1987-04-28",0.2997,0.2997,0.2997,0.2997,10896.0],["1987-04-29",0.2997,0.2997,0.2997,0.2997,10896.0],["1987-04-30",0.2997,0.2997,0.2997,0.2997,21792.0],["1987-05-01",0.2997,0.2997,0.2997,0.2997,8717.0],["1987-05-04",0.2928,0.2928,0.2928,0.2928,4358.0],["1987-05-05",0.3058,0.3058,0.3058,0.3058,13075.0],["1987-05-06",0.3058,0.3058,0.3058,0.3058,15254.0],["1987-05-07",0.3058,0.3058,0.3015,0.3058,8717.0],["1987-05-08",0.3058,0.3058,0.3058,0.3058,0.0],["1987-05-11",0.3058,0.3101,0.3015,0.3015,8717.0],["1987-05-12",0.3101,0.3144,0.3101,0.3101,37046.0],["1987-05-13",0.3101,0.3101,0.3101,0.3101,0.0],["1987-05-14",0.3058,0.3058,0.3058,0.3058,26150.0],["1987-05-15",0.3068,0.3068,0.3068,0.3068,8717.0],["1987-05-18",0.3068,0.3068,0.3068,0.3068,0.0],["1987-05-19",0.3068,0.3068,0.3068,0.3068,0.0],["1987-05-20",0.3068,0.3068,0.3068,0.3068,0.0],["1987-05-21",0.3101,0.3101,0.3101,0.3101,2179.0],["1987-05-22",0.3101,0.3101,0.3036,0.3036,39226.0],["1987-05-26",0.3101,0.3101,0.3101,0.3101,2179.0],["1987-05-27",0.3101,0.3101,0.3101,0.3101,4358.0],["1987-05-28",0.3101,0.3101,0.3101,0.3101,10896.0],["1987-05-29",0.3101,0.3101,0.3101,0.3101,0.0],["1987-06-01",0.3058,0.3058,0.3058,0.3058,4358.0],["1987-06-02",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-03",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-04",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-05",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-08",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-09",0.3058,0.3058,0.3058,0.3058,4358.0],["1987-06-10",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-11",0.3058,0.3058,0.3058,0.3058,26150.0],["1987-06-12",0.3058,0.3058,0.3058,0.3058,2179.0],["1987-06-15",0.3058,0.3144,0.3058,0.3058,13075.0],["1987-06-16",0.3058,0.3058,0.3058,0.3058,4358.0],["1987-06-17",0.3058,0.3058,0.3058,0.3058,2179.0],["1987-06-18",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-19",0.3058,0.3058,0.3058,0.3058,0.0],["1987-06-22",0.3058,0.3144,0.3058,0.3058,4358.0],["1987-06-23",0.3144,0.3144,0.3144,0.3144,2179.0],["1987-06-24",0.3144,0.3144,0.3144,0.3144,0.0],["1987-06-25",0.3058,0.3058,0.3058,0.3058,17434.0],["1987-06-26",0.3144,0.3144,0.3144,0.3144,2179.0],["1987-06-29",0.3144,0.3144,0.3144,0.3144,0.0],["1987-06-30",0.3144,0.3144,0.3144,0.3144,0.0],["1987-07-01",0.3144,0.3144,0.3144,0.3144,0.0],["1987-07-02",0.3144,0.3144,0.3144,0.3144,0.0],["1987-07-06",0.3144,0.323,0.3101,0.323,117677.0],["1987-07-07",0.323,0.323,0.323,0.323,8717.0],["1987-07-08",0.323,0.323,0.323,0.323,39226.0],["1987-07-09",0.323,0.3273,0.3144,0.3144,156902.0],["1987-07-10",0.3273,0.3273,0.3273,0.3273,10896.0],["1987-07-13",0.3359,0.3531,0.3359,0.3445,87168.0],["1987-07-14",0.3531,0.3531,0.3531,0.3531,2179.0],["1987-07-15",0.3531,0.3531,0.3531,0.3531,4358.0],["1987-07-16",0.3531,0.3531,0.3187,0.3187,13075.0],["1987-07-17",0.3187,0.3531,0.3187,0.323,41405.0],["1987-07-20",0.3316,0.3359,0.3316,0.3359,146006.0],["1987-07-21",0.3359,0.3617,0.3316,0.3316,76272.0],["1987-07-22",0.3359,0.3359,0.3359,0.3359,19613.0],["1987-07-23",0.3359,0.3359,0.3359,0.3359,15254.0],["1987-07-24",0.3359,0.3359,0.3359,0.3359,19613.0],["1987-07-27",0.3704,0.3704,0.3704,0.3704,54480.0],["1987-07-28",0.3704,0.3704,0.3704,0.3704,0.0],["1987-07-29",0.3704,0.3704,0.3445,0.3704,37046.0],["1987-07-30",0.3704,0.3704,0.3704,0.3704,0.0],["1987-07-31",0.3445,0.3445,0.3445,0.3445,19613.0],["1987-08-03",0.3445,0.3467,0.3445,0.3467,26150.0],["1987-08-04",0.3467,0.3467,0.3445,0.3467,37046.0],["1987-08-05",0.3467,0.3467,0.3467,0.3467,0.0],["1987-08-06",0.3704,0.3704,0.3704,0.3704,4358.0],["1987-08-07",0.3704,0.3704,0.3704,0.3704,0.0],["1987-08-10",0.379,0.379,0.379,0.379,21792.0],["1987-08-11",0.3704,0.3704,0.3617,0.3617,4358.0],["1987-08-12",0.3833,0.3833,0.3833,0.3833,17434.0],["1987-08-13",0.3833,0.3833,0.3833,0.3833,0.0],["1987-08-14",0.3833,0.3833,0.3833,0.3833,0.0],["1987-08-17",0.3833,0.3833,0.3531,0.3833,15254.0],["1987-08-18",0.3833,0.3833,0.3833,0.3833,0.0],["1987-08-19",0.379,0.379,0.379,0.379,2179.0],["1987-08-20",0.3704,0.3704,0.3661,0.3704,93706.0],["1987-08-21",0.379,0.379,0.379,0.379,15254.0],["1987-08-24",0.379,0.3833,0.3704,0.3704,54480.0],["1987-08-25",0.3833,0.3876,0.3833,0.3854,74093.0],["1987-08-26",0.3876,0.4048,0.3876,0.3876,87168.0],["1987-08-27",0.3876,0.3876,0.3876,0.3876,0.0],["1987-08-28",0.4091,0.4091,0.4091,0.4091,2179.0],["1987-08-31",0.4091,0.4091,0.4091,0.4091,0.0],["1987-09-01",0.4091,0.4091,0.4091,0.4091,0.0],["1987-09-02",0.3897,0.3897,0.3833,0.3833,23971.0],["1987-09-03",0.3833,0.3833,0.3833,0.3833,0.0],["1987-09-04",0.3833,0.3833,0.3833,0.3833,0.0],["1987-09-08",0.3833,0.3833,0.3833,0.3833,0.0],["1987-09-09",0.3876,0.3876,0.3876,0.3876,21792.0],["1987-09-10",0.3876,0.3876,0.3876,0.3876,0.0],["1987-09-11",0.3876,0.3876,0.3876,0.3876,0.0],["1987-09-14",0.3876,0.3876,0.3876,0.3876,0.0],["1987-09-15",0.3876,0.3876,0.3876,0.3876,0.0],["1987-09-16",0.3962,0.3962,0.3962,0.3962,1090.0],["1987-09-17",0.3962,0.3962,0.3962,0.3962,0.0],["1987-09-18",0.3962,0.3962,0.3962,0.3962,0.0],["1987-09-21",0.3833,0.3833,0.3704,0.3833,152544.0],["1987-09-22",0.3876,0.3962,0.3876,0.3876,59928.0],["1987-09-23",0.3962,0.3962,0.3962,0.3962,9806.0],["1987-09-24",0.3962,0.3962,0.3962,0.3962,0.0],["1987-09-25",0.3962,0.3962,0.3962,0.3962,0.0],["1987-09-28",0.3704,0.3704,0.3704,0.3704,54480.0],["1987-09-29",0.379,0.379,0.379,0.379,32688.0],["1987-09-30",0.3617,0.3617,0.3617,0.3617,4358.0],["1987-10-01",0.379,0.379,0.379,0.379,1090.0],["1987-10-02",0.379,0.379,0.379,0.379,2179.0],["1987-10-05",0.379,0.379,0.3531,0.3531,14165.0],["1987-10-06",0.3704,0.3704,0.3704,0.3704,10896.0],["1987-10-07",0.3704,0.3704,0.3531,0.3704,11986.0],["1987-10-08",0.3704,0.3704,0.3704,0.3704,0.0],["1987-10-09",0.3704,0.3704,0.3704,0.3704,0.0],["1987-10-12",0.3531,0.3531,0.3531,0.3531,21792.0],["1987-10-13",0.3531,0.3704,0.3445,0.3704,22882.0],["1987-10-14",0.3445,0.3445,0.3445,0.3445,10896.0],["1987-10-15",0.3445,0.3467,0.3424,0.3467,1710672.0],["1987-10-16",0.3467,0.3617,0.3424,0.3617,4108882.0],["1987-10-19",0.3445,0.3445,0.3445,0.3445,6538.0],["1987-10-20",0.3359,0.3359,0.2412,0.2412,101333.0],["1987-10-21",0.3187,0.3187,0.3187,0.3187,3269.0],["1987-10-22",0.3187,0.3187,0.3101,0.3101,10896.0],["1987-10-23",0.3101,0.3101,0.3101,0.3101,21792.0],["1987-10-26",0.2756,0.2756,0.2756,0.2756,9806.0],["1987-10-27",0.2756,0.2756,0.2756,0.2756,0.0],["1987-10-28",0.2756,0.2928,0.2412,0.2498,38136.0],["1987-10-29",0.2584,0.2584,0.2584,0.2584,2179.0],["1987-10-30",0.2584,0.2584,0.2584,0.2584,0.0],["1987-11-02",0.2584,0.2756,0.2498,0.2756,3269.0],["1987-11-03",0.2584,0.2584,0.2412,0.2584,14165.0],["1987-11-04",0.2412,0.2412,0.2282,0.2412,64286.0],["1987-11-05",0.2412,0.2412,0.2412,0.2412,0.0],["1987-11-06",0.2412,0.2412,0.2412,0.2412,0.0],["1987-11-09",0.2412,0.2498,0.2239,0.2498,27240.0],["1987-11-10",0.2239,0.2239,0.2153,0.2153,18523.0],["1987-11-11",0.2239,0.2412,0.2239,0.2412,39226.0],["1987-11-12",0.2412,0.2412,0.2412,0.2412,0.0],["1987-11-13",0.2369,0.2369,0.2326,0.2326,16344.0],["1987-11-16",0.2326,0.2412,0.2153,0.2412,39226.0],["1987-11-17",0.2412,0.2412,0.2412,0.2412,0.0],["1987-11-18",0.2412,0.2412,0.2412,0.2412,5448.0],["1987-11-19",0.2412,0.2455,0.2412,0.2455,21792.0],["1987-11-20",0.2455,0.2455,0.2455,0.2455,0.0],["1987-11-23",0.2326,0.2326,0.2326,0.2326,13075.0],["1987-11-24",0.2326,0.2326,0.2326,0.2326,0.0],["1987-11-25",0.2369,0.2369,0.2369,0.2369,13075.0],["1987-11-27",0.2412,0.2412,0.2412,0.2412,5448.0],["1987-11-30",0.2412,0.2412,0.2326,0.2412,2179.0],["1987-12-01",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-02",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-03",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-04",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-07",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-08",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-09",0.2412,0.2412,0.2412,0.2412,0.0],["1987-12-10",0.2412,0.2412,0.2412,0.2412,21792.0],["1987-12-11",0.2326,0.2326,0.2326,0.2326,222278.0],["1987-12-14",0.2369,0.2412,0.2369,0.2369,27240.0],["1987-12-15",0.2369,0.2584,0.2326,0.2326,55570.0],["1987-12-16",0.2326,0.2326,0.2326,0.2326,5448.0],["1987-12-17",0.2326,0.2326,0.2326,0.2326,0.0],["1987-12-18",0.2326,0.2326,0.2326,0.2326,0.0],["1987-12-21",0.2326,0.2326,0.2326,0.2326,14165.0],["1987-12-22",0.2326,0.2326,0.2326,0.2326,6538.0],["1987-12-23",0.2326,0.2498,0.2326,0.2455,112229.0],["1987-12-24",0.2455,0.2455,0.2455,0.2455,0.0],["1987-12-28",0.2326,0.2326,0.2326,0.2326,18523.0],["1987-12-29",0.2326,0.2584,0.2326,0.2584,31598.0],["1987-12-30",0.2326,0.2326,0.2326,0.2326,9806.0],["1987-12-31",0.2584,0.2584,0.2584,0.2584,5448.0],["1988-01-04",0.2455,0.2455,0.2455,0.2455,4358.0],["1988-01-05",0.2455,0.2455,0.2455,0.2455,0.0],["1988-01-06",0.2455,0.2455,0.2455,0.2455,0.0],["1988-01-07",0.2455,0.2455,0.2455,0.2455,0.0],["1988-01-08",0.2455,0.2584,0.2455,0.2584,19613.0],["1988-01-11",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-12",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-13",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-14",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-15",0.2584,0.2584,0.2412,0.2584,32688.0],["1988-01-18",0.2584,0.2584,0.2584,0.2584,1090.0],["1988-01-19",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-20",0.2455,0.2455,0.2412,0.2455,74093.0],["1988-01-21",0.2455,0.2455,0.2455,0.2455,0.0],["1988-01-22",0.2455,0.2498,0.2412,0.2498,23971.0],["1988-01-25",0.2412,0.2412,0.2412,0.2412,10896.0],["1988-01-26",0.2412,0.2412,0.2412,0.2412,0.0],["1988-01-27",0.2584,0.2584,0.2584,0.2584,22882.0],["1988-01-28",0.2584,0.2584,0.2584,0.2584,0.0],["1988-01-29",0.2584,0.2584,0.2584,0.2584,0.0],["1988-02-01",0.2648,0.3015,0.2648,0.3015,52301.0],["1988-02-02",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-03",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-04",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-05",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-08",0.3015,0.3015,0.2842,0.2842,5448.0],["1988-02-09",0.3015,0.3015,0.3015,0.3015,8717.0],["1988-02-10",0.2756,0.2756,0.2756,0.2756,4358.0],["1988-02-11",0.3015,0.3101,0.3015,0.3015,17434.0],["1988-02-12",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-16",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-17",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-18",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-19",0.3015,0.3015,0.3015,0.3015,0.0],["1988-02-22",0.3015,0.3015,0.2928,0.2928,26150.0],["1988-02-23",0.2928,0.3273,0.2928,0.3273,3269.0],["1988-02-24",0.3273,0.3273,0.3273,0.3273,0.0],["1988-02-25",0.3273,0.3273,0.3273,0.3273,0.0],["1988-02-26",0.3187,0.3187,0.3187,0.3187,1090.0],["1988-02-29",0.3101,0.3101,0.2928,0.3101,49032.0],["1988-03-01",0.3015,0.3015,0.267,0.3015,56659.0],["1988-03-02",0.3015,0.3015,0.3015,0.3015,0.0],["1988-03-03",0.267,0.267,0.267,0.267,1090.0],["1988-03-04",0.2756,0.2842,0.2756,0.2842,63197.0],["1988-03-07",0.2885,0.2928,0.2885,0.2885,49032.0],["1988-03-08",0.2928,0.3187,0.2928,0.3187,37046.0],["1988-03-09",0.3144,0.3144,0.3015,0.3144,61018.0],["1988-03-10",0.3058,0.3058,0.3015,0.3036,71914.0],["1988-03-11",0.3036,0.3058,0.3015,0.3015,46853.0],["1988-03-14",0.3015,0.3015,0.3015,0.3015,0.0],["1988-03-15",0.2885,0.2885,0.2885,0.2885,2179.0],["1988-03-16",0.3015,0.3101,0.3015,0.3101,35957.0],["1988-03-17",0.3101,0.3101,0.3101,0.3101,0.0],["1988-03-18",0.3101,0.3101,0.3101,0.3101,0.0],["1988-03-21",0.3101,0.3101,0.3101,0.3101,0.0],["1988-03-22",0.3101,0.3101,0.3101,0.3101,0.0],["1988-03-23",0.3101,0.3101,0.3101,0.3101,0.0],["1988-03-24",0.3015,0.3015,0.2928,0.3015,49032.0],["1988-03-25",0.3015,0.3015,0.3015,0.3015,21792.0],["1988-03-28",0.2928,0.2928,0.2928,0.2928,7627.0],["1988-03-29",0.2928,0.2928,0.2928,0.2928,2179.0],["1988-03-30",0.2928,0.2971,0.2928,0.295,46853.0],["1988-03-31",0.295,0.295,0.295,0.295,0.0],["1988-04-04",0.295,0.295,0.295,0.295,0.0],["1988-04-05",0.295,0.3015,0.2885,0.3015,5448.0],["1988-04-06",0.3015,0.3015,0.3015,0.3015,0.0],["1988-04-07",0.2971,0.2971,0.2928,0.2971,54480.0],["1988-04-08",0.2928,0.2928,0.2928,0.2928,17434.0],["1988-04-11",0.2928,0.2928,0.2928,0.2928,0.0],["1988-04-12",0.3058,0.3058,0.3058,0.3058,5448.0],["1988-04-13",0.3058,0.3058,0.3058,0.3058,0.0],["1988-04-14",0.2885,0.2885,0.2885,0.2885,2179.0],["1988-04-15",0.2885,0.2885,0.2885,0.2885,1090.0],["1988-04-18",0.2885,0.2885,0.2885,0.2885,0.0],["1988-04-19",0.2885,0.2885,0.2885,0.2885,0.0],["1988-04-20",0.2885,0.2885,0.2885,0.2885,1090.0],["1988-04-21",0.2971,0.2971,0.2971,0.2971,22882.0],["1988-04-22",0.2971,0.2971,0.2971,0.2971,0.0],["1988-04-25",0.2971,0.3058,0.2928,0.2928,9806.0],["1988-04-26",0.2928,0.2928,0.2928,0.2928,0.0],["1988-04-27",0.2928,0.3058,0.2928,0.2928,6538.0],["1988-04-28",0.3015,0.3058,0.3015,0.3015,10896.0],["1988-04-29",0.3015,0.3015,0.3015,0.3015,0.0],["1988-05-02",0.3015,0.3015,0.3015,0.3015,0.0],["1988-05-03",0.3162,0.3162,0.3162,0.3162,3269.0],["1988-05-04",0.3032,0.3032,0.3032,0.3032,3269.0],["1988-05-05",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-06",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-09",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-10",0.3032,0.3032,0.3032,0.3032,8717.0],["1988-05-11",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-12",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-13",0.3032,0.3032,0.3032,0.3032,2179.0],["1988-05-16",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-17",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-18",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-19",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-20",0.3032,0.3032,0.3032,0.3032,0.0],["1988-05-23",0.3032,0.3032,0.3032,0.3032,13075.0],["1988-05-24",0.3032,0.3075,0.3032,0.3075,7627.0],["1988-05-25",0.3118,0.3162,0.3118,0.3162,21792.0],["1988-05-26",0.3118,0.3118,0.3118,0.3118,1090.0],["1988-05-27",0.3118,0.3118,0.3118,0.3118,0.0],["1988-05-31",0.3118,0.3118,0.3118,0.3118,0.0],["1988-06-01",0.3032,0.3032,0.3032,0.3032,4358.0],["1988-06-02",0.3118,0.3118,0.3118,0.3118,4358.0],["1988-06-03",0.3205,0.3205,0.3205,0.3205,1090.0],["1988-06-06",0.3032,0.3032,0.3032,0.3032,5448.0],["1988-06-07",0.3032,0.3162,0.3032,0.3162,23971.0],["1988-06-08",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-09",0.3162,0.3205,0.3118,0.3205,29419.0],["1988-06-10",0.3248,0.3248,0.3248,0.3248,6538.0],["1988-06-13",0.3248,0.3292,0.3205,0.3248,25061.0],["1988-06-14",0.3162,0.3162,0.3162,0.3162,2179.0],["1988-06-15",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-16",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-17",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-20",0.3162,0.3162,0.3162,0.3162,14165.0],["1988-06-21",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-22",0.3162,0.3205,0.3162,0.3205,28330.0],["1988-06-23",0.3162,0.3162,0.3162,0.3162,14165.0],["1988-06-24",0.3162,0.3162,0.3162,0.3162,0.0],["1988-06-27",0.3162,0.3248,0.3162,0.3248,41405.0],["1988-06-28",0.3205,0.3205,0.3205,0.3205,2179.0],["1988-06-29",0.3248,0.3248,0.3248,0.3248,23971.0],["1988-06-30",0.3248,0.3248,0.3248,0.3248,0.0],["1988-07-01",0.3248,0.3248,0.3248,0.3248,0.0],["1988-07-05",0.3248,0.3248,0.3248,0.3248,10896.0],["1988-07-06",0.3205,0.3205,0.3205,0.3205,8717.0],["1988-07-07",0.3205,0.3205,0.3205,0.3205,0.0],["1988-07-08",0.3205,0.3205,0.3205,0.3205,0.0],["1988-07-11",0.3248,0.3292,0.3248,0.3248,6538.0],["1988-07-12",0.3422,0.3595,0.3422,0.3595,45763.0],["1988-07-13",0.3595,0.3638,0.3508,0.3508,122035.0],["1988-07-14",0.3508,0.3508,0.3508,0.3508,8717.0],["1988-07-15",0.3508,0.3508,0.3465,0.3508,15254.0],["1988-07-18",0.3508,0.3508,0.3508,0.3508,0.0],["1988-07-19",0.3508,0.3508,0.3508,0.3508,21792.0],["1988-07-20",0.3508,0.3508,0.3422,0.3422,30509.0],["1988-07-21",0.3422,0.3422,0.3422,0.3422,1090.0],["1988-07-22",0.3422,0.3595,0.3422,0.3595,3269.0],["1988-07-25",0.3595,0.3595,0.3595,0.3595,0.0],["1988-07-26",0.3422,0.3422,0.3422,0.3422,4358.0],["1988-07-27",0.3595,0.3595,0.3595,0.3595,2179.0],["1988-07-28",0.3595,0.3595,0.3595,0.3595,0.0],["1988-07-29",0.3422,0.3422,0.3422,0.3422,4358.0],["1988-08-01",0.3422,0.3422,0.3422,0.3422,0.0],["1988-08-02",0.3422,0.3422,0.3422,0.3422,5448.0],["1988-08-03",0.3422,0.3595,0.3422,0.3595,3269.0],["1988-08-04",0.3595,0.3595,0.3595,0.3595,0.0],["1988-08-05",0.3595,0.3595,0.3595,0.3595,18523.0],["1988-08-08",0.3595,0.3595,0.3595,0.3595,0.0],["1988-08-09",0.3422,0.3422,0.3422,0.3422,4358.0],["1988-08-10",0.3422,0.3422,0.3422,0.3422,0.0],["1988-08-11",0.3422,0.3595,0.3422,0.3422,30509.0],["1988-08-12",0.3422,0.3508,0.3378,0.3378,39226.0],["1988-08-15",0.3378,0.3378,0.3378,0.3378,0.0],["1988-08-16",0.3378,0.3378,0.3378,0.3378,0.0],["1988-08-17",0.3378,0.3378,0.3378,0.3378,0.0],["1988-08-18",0.3378,0.3378,0.3378,0.3378,17434.0],["1988-08-19",0.3378,0.3378,0.3378,0.3378,0.0],["1988-08-22",0.3378,0.3378,0.3378,0.3378,0.0],["1988-08-23",0.3378,0.3378,0.3378,0.3378,10896.0],["1988-08-24",0.3378,0.3422,0.3335,0.3378,76272.0],["1988-08-25",0.3378,0.3465,0.3378,0.3378,73003.0],["1988-08-26",0.3378,0.3378,0.3292,0.3292,62107.0],["1988-08-29",0.3292,0.3292,0.3292,0.3292,0.0],["1988-08-30",0.3292,0.3292,0.3292,0.3292,0.0],["1988-08-31",0.3378,0.3378,0.3378,0.3378,6538.0],["1988-09-01",0.3378,0.3378,0.3378,0.3378,0.0],["1988-09-02",0.3378,0.3378,0.3378,0.3378,0.0],["1988-09-06",0.3378,0.3378,0.3378,0.3378,0.0],["1988-09-07",0.3292,0.3292,0.3292,0.3292,16344.0],["1988-09-08",0.3292,0.3292,0.3292,0.3292,10896.0],["1988-09-09",0.3292,0.3378,0.3205,0.3205,45763.0],["1988-09-12",0.3205,0.3205,0.3118,0.3205,21792.0],["1988-09-13",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-14",0.3205,0.3205,0.3118,0.3205,79541.0],["1988-09-15",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-16",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-19",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-20",0.3205,0.3205,0.3205,0.3205,3269.0],["1988-09-21",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-22",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-23",0.3205,0.3205,0.3205,0.3205,0.0],["1988-09-26",0.3162,0.3162,0.3162,0.3162,10896.0],["1988-09-27",0.3162,0.3162,0.3162,0.3162,0.0],["1988-09-28",0.3205,0.3205,0.3205,0.3205,20702.0],["1988-09-29",0.3205,0.3292,0.3162,0.3292,32688.0],["1988-09-30",0.3292,0.3292,0.3162,0.3292,30509.0],["1988-10-03",0.3292,0.3292,0.3292,0.3292,0.0],["1988-10-04",0.3292,0.3292,0.3292,0.3292,0.0],["1988-10-05",0.3162,0.3162,0.3162,0.3162,7627.0],["1988-10-06",0.3162,0.3162,0.3162,0.3162,0.0],["1988-10-07",0.3162,0.3162,0.3162,0.3162,0.0],["1988-10-10",0.3162,0.3162,0.3162,0.3162,0.0],["1988-10-11",0.3162,0.3162,0.3162,0.3162,15254.0],["1988-10-12",0.3162,0.3162,0.3162,0.3162,2179.0],["1988-10-13",0.3162,0.3205,0.3162,0.3205,31598.0],["1988-10-14",0.3205,0.3292,0.3162,0.3162,8717.0],["1988-10-17",0.3162,0.3162,0.3162,0.3162,0.0],["1988-10-18",0.3162,0.3227,0.3162,0.3227,13075.0],["1988-10-19",0.3227,0.3227,0.3227,0.3227,0.0],["1988-10-20",0.3248,0.3248,0.3248,0.3248,18523.0],["1988-10-21",0.3248,0.3248,0.3248,0.3248,0.0],["1988-10-24",0.3248,0.3248,0.3248,0.3248,0.0],["1988-10-25",0.3162,0.3162,0.3162,0.3162,6538.0],["1988-10-26",0.3227,0.3227,0.3227,0.3227,2179.0],["1988-10-27",0.3227,0.3227,0.3227,0.3227,0.0],["1988-10-28",0.3248,0.3248,0.3248,0.3248,8717.0],["1988-10-31",0.3248,0.3248,0.3248,0.3248,0.0],["1988-11-01",0.3248,0.3248,0.3248,0.3248,0.0],["1988-11-02",0.3248,0.3248,0.3162,0.3227,54480.0],["1988-11-03",0.3227,0.3227,0.3227,0.3227,0.0],["1988-11-04",0.3262,0.3262,0.3262,0.3262,0.0],["1988-11-07",0.3262,0.3262,0.3262,0.3262,0.0],["1988-11-08",0.3262,0.3262,0.3262,0.3262,0.0],["1988-11-09",0.3262,0.3262,0.3262,0.3262,0.0],["1988-11-10",0.324,0.324,0.3196,0.324,7627.0],["1988-11-11",0.3284,0.3284,0.3284,0.3284,27240.0],["1988-11-14",0.3284,0.3284,0.3284,0.3284,0.0],["1988-11-15",0.3196,0.3196,0.3196,0.3196,2179.0],["1988-11-16",0.3196,0.3284,0.3196,0.324,146006.0],["1988-11-17",0.324,0.324,0.324,0.324,0.0],["1988-11-18",0.3371,0.3371,0.3371,0.3371,2179.0],["1988-11-21",0.3371,0.3371,0.3371,0.3371,0.0],["1988-11-22",0.324,0.324,0.324,0.324,3269.0],["1988-11-23",0.324,0.324,0.324,0.324,0.0],["1988-11-25",0.324,0.324,0.324,0.324,0.0],["1988-11-28",0.324,0.324,0.324,0.324,9806.0],["1988-11-29",0.324,0.324,0.324,0.324,0.0],["1988-11-30",0.324,0.324,0.324,0.324,2179.0],["1988-12-01",0.324,0.3284,0.324,0.324,28330.0],["1988-12-02",0.324,0.3284,0.324,0.3284,41405.0],["1988-12-05",0.3284,0.3284,0.3284,0.3284,0.0],["1988-12-06",0.3284,0.3284,0.324,0.3284,46853.0],["1988-12-07",0.3284,0.3284,0.3284,0.3284,0.0],["1988-12-08",0.3284,0.3284,0.324,0.3284,92616.0],["1988-12-09",0.3284,0.3284,0.3284,0.3284,10896.0],["1988-12-12",0.324,0.324,0.324,0.324,9806.0],["1988-12-13",0.324,0.324,0.324,0.324,5448.0],["1988-12-14",0.324,0.3284,0.324,0.3284,78451.0],["1988-12-15",0.3284,0.3284,0.3284,0.3284,0.0],["1988-12-16",0.324,0.324,0.3152,0.3152,35957.0],["1988-12-19",0.3152,0.3152,0.3065,0.3065,20702.0],["1988-12-20",0.3065,0.3152,0.3065,0.3087,31598.0],["1988-12-21",0.3152,0.3152,0.3152,0.3152,2179.0],["1988-12-22",0.3196,0.3196,0.3196,0.3196,2179.0],["1988-12-23",0.3196,0.3196,0.3196,0.3196,0.0],["1988-12-27",0.3196,0.3196,0.3196,0.3196,0.0],["1988-12-28",0.3196,0.3196,0.3196,0.3196,0.0],["1988-12-29",0.3196,0.3196,0.3109,0.3152,33778.0],["1988-12-30",0.3109,0.3109,0.3109,0.3109,32688.0],["1989-01-03",0.3109,0.313,0.3109,0.313,54480.0],["1989-01-04",0.3152,0.3152,0.3152,0.3152,44674.0],["1989-01-05",0.3152,0.3152,0.313,0.3152,27240.0],["1989-01-06",0.3152,0.324,0.313,0.324,55570.0],["1989-01-09",0.324,0.324,0.3109,0.324,30509.0],["1989-01-10",0.324,0.3284,0.3152,0.3284,23971.0],["1989-01-11",0.3196,0.3196,0.3196,0.3196,5448.0],["1989-01-12",0.3327,0.3371,0.3327,0.3371,27240.0],["1989-01-13",0.3371,0.3371,0.324,0.3371,101333.0],["1989-01-16",0.3371,0.3415,0.3284,0.3415,31598.0],["1989-01-17",0.3371,0.3371,0.3327,0.3327,13075.0],["1989-01-18",0.3371,0.3371,0.3371,0.3371,7627.0],["1989-01-19",0.3327,0.3327,0.3327,0.3327,10896.0],["1989-01-20",0.3327,0.3371,0.3327,0.3327,57749.0],["1989-01-23",0.3327,0.3327,0.3327,0.3327,0.0],["1989-01-24",0.3327,0.3415,0.3327,0.3327,45763.0],["1989-01-25",0.3327,0.3459,0.3327,0.3327,81720.0],["1989-01-26",0.3371,0.3503,0.3371,0.3415,122035.0],["1989-01-27",0.3415,0.3503,0.3371,0.3503,38136.0],["1989-01-30",0.3503,0.3503,0.3327,0.3503,14165.0],["1989-01-31",0.3503,0.3503,0.3415,0.3415,16344.0],["1989-02-01",0.3415,0.3415,0.3415,0.3415,0.0],["1989-02-02",0.3415,0.3415,0.3415,0.3415,0.0],["1989-02-03",0.3415,0.3415,0.3415,0.3415,0.0],["1989-02-06",0.3415,0.3459,0.3415,0.3459,17434.0],["1989-02-07",0.3459,0.3459,0.3459,0.3459,22882.0],["1989-02-08",0.3459,0.3459,0.3459,0.3459,10896.0],["1989-02-09",0.3371,0.3371,0.3371,0.3371,3269.0],["1989-02-10",0.3371,0.3459,0.3371,0.3459,2179.0],["1989-02-13",0.3459,0.3459,0.3459,0.3459,4358.0],["1989-02-14",0.3459,0.3459,0.3459,0.3459,3269.0],["1989-02-15",0.3459,0.3459,0.3284,0.3415,93706.0],["1989-02-16",0.3415,0.3415,0.3327,0.3415,21792.0],["1989-02-17",0.3459,0.3459,0.3459,0.3459,2179.0],["1989-02-21",0.3371,0.3371,0.3371,0.3371,10896.0],["1989-02-22",0.3371,0.3371,0.3371,0.3371,0.0],["1989-02-23",0.3371,0.3371,0.3371,0.3371,0.0],["1989-02-24",0.3371,0.3393,0.3371,0.3393,38136.0],["1989-02-27",0.3459,0.3459,0.3459,0.3459,2179.0],["1989-02-28",0.3393,0.3393,0.3327,0.3393,53390.0],["1989-03-01",0.3415,0.3415,0.3415,0.3415,2179.0],["1989-03-02",0.3327,0.3327,0.3327,0.3327,5448.0],["1989-03-03",0.3415,0.3415,0.3415,0.3415,4358.0],["1989-03-06",0.3415,0.3415,0.3415,0.3415,0.0],["1989-03-07",0.3371,0.3371,0.3327,0.3371,34867.0],["1989-03-08",0.3371,0.3371,0.3327,0.3371,13075.0],["1989-03-09",0.3371,0.3371,0.3327,0.3327,15254.0],["1989-03-10",0.3327,0.3327,0.3327,0.3327,65376.0],["1989-03-13",0.3327,0.3327,0.3152,0.324,26150.0],["1989-03-14",0.3196,0.3196,0.3196,0.3196,6538.0],["1989-03-15",0.3196,0.3327,0.3196,0.3196,9806.0],["1989-03-16",0.3327,0.3327,0.3327,0.3327,2179.0],["1989-03-17",0.3196,0.3196,0.3196,0.3196,13075.0],["1989-03-20",0.3327,0.3327,0.3327,0.3327,14165.0],["1989-03-21",0.3327,0.3327,0.3196,0.3196,61018.0],["1989-03-22",0.3327,0.3327,0.3327,0.3327,1090.0],["1989-03-23",0.3327,0.3327,0.3327,0.3327,0.0],["1989-03-27",0.3196,0.3196,0.3196,0.3196,2179.0],["1989-03-28",0.3196,0.3196,0.3196,0.3196,0.0],["1989-03-29",0.3196,0.3196,0.3196,0.3196,0.0],["1989-03-30",0.3196,0.3196,0.3196,0.3196,0.0],["1989-03-31",0.3196,0.3196,0.3196,0.3196,0.0],["1989-04-03",0.3196,0.3196,0.3196,0.3196,0.0],["1989-04-04",0.3196,0.3196,0.3196,0.3196,0.0],["1989-04-05",0.3196,0.3196,0.3196,0.3196,2179.0],["1989-04-06",0.3196,0.3196,0.3196,0.3196,14165.0],["1989-04-07",0.3196,0.3284,0.3196,0.3284,5448.0],["1989-04-10",0.3284,0.3284,0.324,0.324,30509.0],["1989-04-11",0.324,0.324,0.324,0.324,43584.0],["1989-04-12",0.3327,0.3327,0.3327,0.3327,7627.0],["1989-04-13",0.324,0.324,0.324,0.324,32688.0],["1989-04-14",0.324,0.324,0.324,0.324,0.0],["1989-04-17",0.324,0.324,0.324,0.324,21792.0],["1989-04-18",0.324,0.3371,0.324,0.3371,76272.0],["1989-04-19",0.3371,0.3371,0.3327,0.3371,89347.0],["1989-04-20",0.3371,0.3371,0.3327,0.3349,63197.0],["1989-04-21",0.3349,0.3415,0.3327,0.3393,118766.0],["1989-04-24",0.3371,0.3371,0.3327,0.3327,4358.0],["1989-04-25",0.3327,0.3415,0.3327,0.3327,8717.0],["1989-04-26",0.3371,0.3415,0.3371,0.3415,28330.0],["1989-04-27",0.3415,0.3415,0.3415,0.3415,0.0],["1989-04-28",0.3415,0.3503,0.3327,0.3371,74093.0],["1989-05-01",0.3327,0.3327,0.3306,0.3327,49032.0],["1989-05-02",0.3327,0.3327,0.3306,0.3306,43584.0],["1989-05-03",0.324,0.324,0.324,0.324,3269.0],["1989-05-04",0.3275,0.3364,0.3275,0.3364,35957.0],["1989-05-05",0.332,0.332,0.3275,0.3275,8717.0],["1989-05-08",0.3275,0.3275,0.3275,0.3275,3269.0],["1989-05-09",0.3275,0.3408,0.3275,0.3275,13075.0],["1989-05-10",0.3275,0.3364,0.3275,0.3275,15254.0],["1989-05-11",0.3275,0.3408,0.3275,0.3297,149275.0],["1989-05-12",0.3275,0.3275,0.3275,0.3275,2179.0],["1989-05-15",0.3275,0.3275,0.3275,0.3275,4358.0],["1989-05-16",0.3364,0.3452,0.3364,0.3364,35957.0],["1989-05-17",0.3364,0.3408,0.3364,0.3364,21792.0],["1989-05-18",0.3408,0.3452,0.3408,0.3408,30509.0],["1989-05-19",0.3408,0.3452,0.3408,0.3452,8717.0],["1989-05-22",0.3452,0.3452,0.3408,0.3452,8717.0],["1989-05-23",0.3408,0.3408,0.3408,0.3408,1090.0],["1989-05-24",0.3408,0.3408,0.3408,0.3408,0.0],["1989-05-25",0.3452,0.3497,0.3452,0.3474,21792.0],["1989-05-26",0.3497,0.3497,0.3497,0.3497,7627.0],["1989-05-30",0.3497,0.3497,0.3497,0.3497,4358.0],["1989-05-31",0.3497,0.3497,0.3408,0.3408,15254.0],["1989-06-01",0.3408,0.3408,0.3408,0.3408,11986.0],["1989-06-02",0.3497,0.3497,0.3497,0.3497,9806.0],["1989-06-05",0.3497,0.3497,0.3408,0.3408,20702.0],["1989-06-06",0.3408,0.3474,0.3408,0.3408,13075.0],["1989-06-07",0.343,0.3452,0.343,0.343,38136.0],["1989-06-08",0.343,0.3452,0.3408,0.3452,43584.0],["1989-06-09",0.3452,0.3452,0.3452,0.3452,0.0],["1989-06-12",0.3452,0.3497,0.3452,0.3452,28330.0],["1989-06-13",0.3452,0.3452,0.3452,0.3452,0.0],["1989-06-14",0.3452,0.3497,0.3408,0.3408,7627.0],["1989-06-15",0.3408,0.3497,0.3408,0.3497,7627.0],["1989-06-16",0.3497,0.3497,0.3408,0.3408,19613.0],["1989-06-19",0.3452,0.3452,0.3452,0.3452,5448.0],["1989-06-20",0.3452,0.3497,0.3408,0.3452,30509.0],["1989-06-21",0.3452,0.3452,0.3452,0.3452,0.0],["1989-06-22",0.3474,0.3497,0.3474,0.3497,27240.0],["1989-06-23",0.3497,0.3497,0.3452,0.3452,51211.0],["1989-06-26",0.3541,0.3585,0.3541,0.3585,16344.0],["1989-06-27",0.3585,0.3585,0.3452,0.3452,49032.0],["1989-06-28",0.3585,0.3585,0.3585,0.3585,5448.0],["1989-06-29",0.3452,0.3452,0.3452,0.3452,22882.0],["1989-06-30",0.3541,0.3541,0.3541,0.3541,1090.0],["1989-07-03",0.3452,0.3452,0.3452,0.3452,5448.0],["1989-07-05",0.3497,0.3585,0.3497,0.3585,159082.0],["1989-07-06",0.3585,0.3585,0.3541,0.3541,15254.0],["1989-07-07",0.3585,0.3585,0.3585,0.3585,1090.0],["1989-07-10",0.3585,0.3629,0.3541,0.3541,33778.0],["1989-07-11",0.3585,0.3806,0.3585,0.3784,62107.0],["1989-07-12",0.3895,0.3895,0.3895,0.3895,4358.0],["1989-07-13",0.3895,0.3939,0.3895,0.3939,13075.0],["1989-07-14",0.3806,0.3806,0.3806,0.3806,21792.0],["1989-07-17",0.3806,0.3851,0.3806,0.3851,43584.0],["1989-07-18",0.3851,0.3851,0.3718,0.3718,25061.0],["1989-07-19",0.3718,0.3806,0.3718,0.3718,59928.0],["1989-07-20",0.3718,0.3806,0.3718,0.3718,15254.0],["1989-07-21",0.3718,0.3806,0.3718,0.3806,51211.0],["1989-07-24",0.3806,0.3851,0.3718,0.3718,42494.0],["1989-07-25",0.3718,0.3851,0.3718,0.3762,91526.0],["1989-07-26",0.3762,0.3895,0.3718,0.3806,87168.0],["1989-07-27",0.3806,0.3829,0.3806,0.3829,2179.0],["1989-07-28",0.3806,0.3806,0.3806,0.3806,17434.0],["1989-07-31",0.3806,0.3829,0.3762,0.3762,77362.0],["1989-08-01",0.3762,0.3762,0.3718,0.3718,61018.0],["1989-08-02",0.3718,0.3718,0.3674,0.3674,23971.0],["1989-08-03",0.3674,0.3762,0.3585,0.3585,41405.0],["1989-08-04",0.3585,0.3607,0.3541,0.3607,21792.0],["1989-08-07",0.3607,0.3629,0.3541,0.3585,137290.0],["1989-08-08",0.3585,0.3674,0.3585,0.3585,17434.0],["1989-08-09",0.3585,0.3585,0.3585,0.3585,0.0],["1989-08-10",0.3674,0.3674,0.3674,0.3674,5448.0],["1989-08-11",0.3541,0.3541,0.3541,0.3541,5448.0],["1989-08-14",0.3541,0.3629,0.3541,0.3629,2179.0],["1989-08-15",0.3629,0.3629,0.3629,0.3629,0.0],["1989-08-16",0.3607,0.3607,0.3607,0.3607,7627.0],["1989-08-17",0.3607,0.3652,0.3541,0.3541,37046.0],["1989-08-18",0.3541,0.3652,0.3541,0.3541,14165.0],["1989-08-21",0.3541,0.3541,0.3541,0.3541,0.0],["1989-08-22",0.3541,0.3629,0.3541,0.3541,134021.0],["1989-08-23",0.3541,0.3541,0.3541,0.3541,0.0],["1989-08-24",0.3629,0.3629,0.3629,0.3629,1090.0],["1989-08-25",0.3629,0.3629,0.3541,0.3607,51211.0],["1989-08-28",0.3629,0.3629,0.3629,0.3629,10896.0],["1989-08-29",0.3629,0.3629,0.3629,0.3629,0.0],["1989-08-30",0.3629,0.3629,0.3629,0.3629,0.0],["1989-08-31",0.3629,0.3629,0.3629,0.3629,0.0],["1989-09-01",0.3629,0.3629,0.3629,0.3629,0.0],["1989-09-05",0.3629,0.3718,0.3629,0.3718,14165.0],["1989-09-06",0.3806,0.3806,0.3806,0.3806,2179.0],["1989-09-07",0.3851,0.3895,0.3851,0.3895,13075.0],["1989-09-08",0.3762,0.3762,0.3762,0.3762,2179.0],["1989-09-11",0.3762,0.3762,0.3762,0.3762,0.0],["1989-09-12",0.3762,0.3895,0.3762,0.3895,17434.0],["1989-09-13",0.3895,0.3895,0.3895,0.3895,0.0],["1989-09-14",0.3806,0.3806,0.3806,0.3806,13075.0],["1989-09-15",0.3806,0.3939,0.3806,0.3939,5448.0],["1989-09-18",0.3851,0.3851,0.3851,0.3851,2179.0],["1989-09-19",0.3851,0.4028,0.3851,0.4028,44674.0],["1989-09-20",0.4028,0.4028,0.4028,0.4028,0.0],["1989-09-21",0.3873,0.3873,0.3806,0.3873,20702.0],["1989-09-22",0.3983,0.3983,0.3983,0.3983,1090.0],["1989-09-25",0.3806,0.3806,0.3806,0.3806,7627.0],["1989-09-26",0.3806,0.3895,0.3806,0.3895,20702.0],["1989-09-27",0.3895,0.3895,0.3895,0.3895,0.0],["1989-09-28",0.3895,0.3895,0.3895,0.3895,0.0],["1989-09-29",0.3806,0.3806,0.3806,0.3806,2179.0],["1989-10-02",0.3806,0.3806,0.3806,0.3806,0.0],["1989-10-03",0.3895,0.4028,0.3895,0.4028,28330.0],["1989-10-04",0.4028,0.4028,0.3895,0.4028,15254.0],["1989-10-05",0.4028,0.4028,0.4028,0.4028,4358.0],["1989-10-06",0.4028,0.4028,0.4028,0.4028,0.0],["1989-10-09",0.4161,0.4161,0.4161,0.4161,10896.0],["1989-10-10",0.4161,0.4161,0.4161,0.4161,3269.0],["1989-10-11",0.4161,0.4161,0.4161,0.4161,0.0],["1989-10-12",0.4161,0.4161,0.4161,0.4161,0.0],["1989-10-13",0.4161,0.4161,0.4072,0.4072,7627.0],["1989-10-16",0.4072,0.4072,0.3851,0.4072,62107.0],["1989-10-17",0.4072,0.4072,0.4072,0.4072,0.0],["1989-10-18",0.4072,0.4072,0.4072,0.4072,0.0],["1989-10-19",0.4072,0.4072,0.4072,0.4072,0.0],["1989-10-20",0.4072,0.4161,0.4028,0.4072,23971.0],["1989-10-23",0.4072,0.4072,0.4072,0.4072,0.0],["1989-10-24",0.4072,0.4072,0.4072,0.4072,0.0],["1989-10-25",0.4072,0.4116,0.4072,0.4072,55570.0],["1989-10-26",0.4116,0.4116,0.4116,0.4116,1090.0],["1989-10-27",0.4116,0.4116,0.4116,0.4116,0.0],["1989-10-30",0.4116,0.4116,0.4116,0.4116,0.0],["1989-10-31",0.4116,0.4116,0.4116,0.4116,7627.0],["1989-11-01",0.4116,0.4116,0.4116,0.4116,0.0],["1989-11-02",0.4028,0.4028,0.4028,0.4028,5448.0],["1989-11-03",0.4161,0.4161,0.4161,0.4161,1090.0],["1989-11-06",0.4161,0.4161,0.4161,0.4161,2179.0],["1989-11-07",0.4161,0.4205,0.4072,0.4205,17434.0],["1989-11-08",0.4072,0.4072,0.4072,0.4072,3269.0],["1989-11-09",0.4116,0.4249,0.4116,0.4116,16344.0],["1989-11-10",0.4301,0.4301,0.4301,0.4301,9806.0],["1989-11-13",0.4301,0.4301,0.4301,0.4301,0.0],["1989-11-14",0.4301,0.4442,0.4301,0.4395,107870.0],["1989-11-15",0.4488,0.4488,0.4488,0.4488,2179.0],["1989-11-16",0.4488,0.4488,0.4301,0.4442,6538.0],["1989-11-17",0.4535,0.4535,0.4535,0.4535,6538.0],["1989-11-20",0.4535,0.4535,0.4488,0.4535,13075.0],["1989-11-21",0.4535,0.4582,0.4488,0.4535,20702.0],["1989-11-22",0.4535,0.4629,0.4442,0.4559,4358.0],["1989-11-24",0.4629,0.4629,0.4629,0.4629,1090.0],["1989-11-27",0.4629,0.4629,0.4629,0.4629,0.0],["1989-11-28",0.4629,0.4629,0.4629,0.4629,4358.0],["1989-11-29",0.4535,0.4535,0.4488,0.4488,26150.0],["1989-11-30",0.4488,0.4488,0.4488,0.4488,0.0],["1989-12-01",0.4488,0.4582,0.4442,0.4442,68645.0],["1989-12-04",0.4442,0.4582,0.4442,0.4582,166709.0],["1989-12-05",0.4582,0.4582,0.4582,0.4582,0.0],["1989-12-06",0.4488,0.4488,0.4442,0.4442,3269.0],["1989-12-07",0.4442,0.4442,0.4442,0.4442,0.0],["1989-12-08",0.4535,0.4535,0.4535,0.4535,10896.0],["1989-12-11",0.4535,0.4535,0.4488,0.4488,57749.0],["1989-12-12",0.4488,0.4629,0.4442,0.4535,99154.0],["1989-12-13",0.4488,0.4488,0.4488,0.4488,8717.0],["1989-12-14",0.4675,0.4675,0.4675,0.4675,2179.0],["1989-12-15",0.4582,0.4582,0.4582,0.4582,4358.0],["1989-12-18",0.4582,0.4675,0.4488,0.4488,7627.0],["1989-12-19",0.4488,0.4535,0.4488,0.4535,73003.0],["1989-12-20",0.4535,0.4535,0.4535,0.4535,3269.0],["1989-12-21",0.4652,0.4675,0.4652,0.4675,25061.0],["1989-12-22",0.4629,0.4629,0.4535,0.4535,37046.0],["1989-12-26",0.4629,0.4629,0.4629,0.4629,27240.0],["1989-12-27",0.4629,0.4675,0.4535,0.4629,298550.0],["1989-12-28",0.4629,0.4629,0.4535,0.4629,354120.0],["1989-12-29",0.4722,0.4722,0.4722,0.4722,4358.0],["1990-01-02",0.4699,0.4699,0.4535,0.4535,54480.0],["1990-01-03",0.4535,0.4629,0.4488,0.4582,137290.0],["1990-01-04",0.4512,0.4512,0.4301,0.4395,78451.0],["1990-01-05",0.4395,0.4395,0.4348,0.4395,15254.0],["1990-01-08",0.4395,0.4395,0.4301,0.4395,6538.0],["1990-01-09",0.4301,0.4301,0.4301,0.4301,16344.0],["1990-01-10",0.4348,0.4348,0.4348,0.4348,55570.0],["1990-01-11",0.4348,0.4348,0.4161,0.4161,33778.0],["1990-01-12",0.4161,0.4255,0.4114,0.4255,38136.0],["1990-01-15",0.4255,0.4255,0.4255,0.4255,0.0],["1990-01-16",0.4255,0.4255,0.4255,0.4255,0.0],["1990-01-17",0.4255,0.4255,0.4255,0.4255,0.0],["1990-01-18",0.4255,0.4255,0.4255,0.4255,0.0],["1990-01-19",0.4255,0.4255,0.4255,0.4255,0.0],["1990-01-22",0.4068,0.4068,0.4068,0.4068,8717.0],["1990-01-23",0.4068,0.4068,0.4068,0.4068,4358.0],["1990-01-24",0.4068,0.4068,0.4068,0.4068,21792.0],["1990-01-25",0.4068,0.4068,0.4021,0.4068,53390.0],["1990-01-26",0.3927,0.3927,0.3927,0.3927,2179.0],["1990-01-29",0.3927,0.3974,0.3927,0.3927,56659.0],["1990-01-30",0.3927,0.3927,0.3881,0.3927,41405.0],["1990-01-31",0.3927,0.3927,0.3834,0.3834,76272.0],["1990-02-01",0.3857,0.3974,0.3857,0.3974,47942.0],["1990-02-02",0.3974,0.3974,0.3974,0.3974,0.0],["1990-02-05",0.3974,0.3974,0.3974,0.3974,0.0],["1990-02-06",0.3974,0.3974,0.3974,0.3974,0.0],["1990-02-07",0.3974,0.3974,0.3974,0.3974,5448.0],["1990-02-08",0.4021,0.4068,0.4021,0.4068,31598.0],["1990-02-09",0.4208,0.4208,0.4208,0.4208,10896.0],["1990-02-12",0.4114,0.4114,0.4114,0.4114,2179.0],["1990-02-13",0.4114,0.4161,0.4114,0.4114,39226.0],["1990-02-14",0.4161,0.4255,0.4161,0.4255,22882.0],["1990-02-15",0.4255,0.4255,0.4255,0.4255,0.0],["1990-02-16",0.4255,0.4255,0.4255,0.4255,10896.0],["1990-02-20",0.4255,0.4255,0.4255,0.4255,0.0],["1990-02-21",0.4255,0.4255,0.4255,0.4255,1090.0],["1990-02-22",0.4114,0.4114,0.4114,0.4114,10896.0],["1990-02-23",0.4114,0.4114,0.4021,0.4021,19613.0],["1990-02-26",0.4021,0.4021,0.4021,0.4021,0.0],["1990-02-27",0.4114,0.4114,0.4114,0.4114,2179.0],["1990-02-28",0.4114,0.4114,0.4021,0.4021,8717.0],["1990-03-01",0.4021,0.4068,0.3927,0.3998,7627.0],["1990-03-02",0.4114,0.4114,0.4114,0.4114,3269.0],["1990-03-05",0.4161,0.4161,0.4161,0.4161,5448.0],["1990-03-06",0.4161,0.4161,0.4161,0.4161,0.0],["1990-03-07",0.4114,0.4114,0.3974,0.4114,13075.0],["1990-03-08",0.3974,0.3974,0.3974,0.3974,5448.0],["1990-03-09",0.4021,0.4068,0.4021,0.4021,14165.0],["1990-03-12",0.3927,0.3927,0.3927,0.3927,1090.0],["1990-03-13",0.3927,0.4114,0.3927,0.4021,40315.0],["1990-03-14",0.4021,0.4021,0.4021,0.4021,0.0],["1990-03-15",0.4021,0.4021,0.4021,0.4021,0.0],["1990-03-16",0.4021,0.4021,0.4021,0.4021,0.0],["1990-03-19",0.4021,0.4021,0.4021,0.4021,0.0],["1990-03-20",0.4021,0.4021,0.4021,0.4021,0.0],["1990-03-21",0.3974,0.3974,0.3951,0.3951,9806.0],["1990-03-22",0.3927,0.3927,0.3927,0.3927,5448.0],["1990-03-23",0.4068,0.4068,0.4068,0.4068,2179.0],["1990-03-26",0.4068,0.4068,0.4068,0.4068,0.0],["1990-03-27",0.4068,0.4068,0.4068,0.4068,14165.0],["1990-03-28",0.3881,0.4068,0.3881,0.4068,2179.0],["1990-03-29",0.4068,0.4068,0.3998,0.3998,13075.0],["1990-03-30",0.3998,0.3998,0.3998,0.3998,0.0],["1990-04-02",0.3881,0.4021,0.3881,0.4021,26150.0],["1990-04-03",0.4021,0.4021,0.4021,0.4021,0.0],["1990-04-04",0.4021,0.4021,0.3927,0.3927,13075.0],["1990-04-05",0.3974,0.4068,0.3974,0.4021,23971.0],["1990-04-06",0.4021,0.4021,0.4021,0.4021,0.0],["1990-04-09",0.4068,0.4068,0.4068,0.4068,10896.0],["1990-04-10",0.4208,0.4208,0.4068,0.4091,7627.0],["1990-04-11",0.4091,0.4091,0.4091,0.4091,0.0],["1990-04-12",0.4068,0.4068,0.4068,0.4068,16344.0],["1990-04-16",0.4068,0.4068,0.4068,0.4068,0.0],["1990-04-17",0.4068,0.4068,0.4068,0.4068,0.0],["1990-04-18",0.4068,0.4091,0.4068,0.4091,166709.0],["1990-04-19",0.4068,0.4068,0.4068,0.4068,5448.0],["1990-04-20",0.4208,0.4208,0.4208,0.4208,2179.0],["1990-04-23",0.4091,0.4208,0.4091,0.4208,4358.0],["1990-04-24",0.4068,0.4208,0.4068,0.4208,41405.0],["1990-04-25",0.4208,0.4208,0.4208,0.4208,0.0],["1990-04-26",0.4208,0.4208,0.4068,0.4068,13075.0],["1990-04-27",0.4068,0.4068,0.4068,0.4068,15254.0],["1990-04-30",0.4068,0.4068,0.4068,0.4068,2179.0],["1990-05-01",0.4114,0.4114,0.4114,0.4114,3269.0],["1990-05-02",0.4114,0.4114,0.4114,0.4114,0.0],["1990-05-03",0.4068,0.4161,0.4068,0.4161,5448.0],["1990-05-04",0.4161,0.4161,0.4161,0.4161,4358.0],["1990-05-07",0.4161,0.4161,0.4161,0.4161,0.0],["1990-05-08",0.4068,0.4114,0.4068,0.4114,259325.0],["1990-05-09",0.4152,0.4152,0.4152,0.4152,0.0],["1990-05-10",0.4105,0.4105,0.4105,0.4105,2179.0],["1990-05-11",0.4199,0.4199,0.4105,0.4152,74093.0],["1990-05-14",0.4152,0.4152,0.4152,0.4152,9806.0],["1990-05-15",0.4152,0.4152,0.4152,0.4152,5448.0],["1990-05-16",0.4152,0.4152,0.4152,0.4152,4358.0],["1990-05-17",0.4152,0.4152,0.4152,0.4152,0.0],["1990-05-18",0.4294,0.4294,0.4294,0.4294,2179.0],["1990-05-21",0.4152,0.4152,0.4152,0.4152,11986.0],["1990-05-22",0.4247,0.4247,0.4199,0.4199,11986.0],["1990-05-23",0.4341,0.4341,0.4341,0.4341,1090.0],["1990-05-24",0.4199,0.4199,0.4199,0.4199,5448.0],["1990-05-25",0.4199,0.4199,0.4199,0.4199,5448.0],["1990-05-29",0.4199,0.4294,0.4199,0.4294,10896.0],["1990-05-30",0.4152,0.4152,0.4152,0.4152,10896.0],["1990-05-31",0.4294,0.4294,0.4294,0.4294,15254.0],["1990-06-01",0.4152,0.4199,0.4152,0.4152,142738.0],["1990-06-04",0.427,0.427,0.4152,0.4199,110050.0],["1990-06-05",0.4294,0.4294,0.4152,0.4176,77362.0],["1990-06-06",0.4223,0.4223,0.4152,0.4152,310536.0],["1990-06-07",0.4247,0.4247,0.4152,0.4152,21792.0],["1990-06-08",0.4152,0.4152,0.4152,0.4152,0.0],["1990-06-11",0.4199,0.4247,0.4199,0.4247,59928.0],["1990-06-12",0.4247,0.4247,0.4247,0.4247,0.0],["1990-06-13",0.4199,0.4294,0.4199,0.4294,16344.0],["1990-06-14",0.4294,0.4294,0.4294,0.4294,0.0],["1990-06-15",0.4341,0.4341,0.4294,0.4341,45763.0],["1990-06-18",0.4294,0.4294,0.4152,0.4152,125304.0],["1990-06-19",0.4294,0.4341,0.4199,0.4341,22882.0],["1990-06-20",0.4388,0.4388,0.4388,0.4388,1090.0],["1990-06-21",0.4388,0.4388,0.4388,0.4388,0.0],["1990-06-22",0.4247,0.4341,0.4247,0.4341,14165.0],["1990-06-25",0.4341,0.4341,0.4341,0.4341,0.0],["1990-06-26",0.4341,0.4341,0.4341,0.4341,10896.0],["1990-06-27",0.4247,0.4341,0.4247,0.4341,11986.0],["1990-06-28",0.4247,0.4247,0.4247,0.4247,27240.0],["1990-06-29",0.4247,0.4247,0.4247,0.4247,0.0],["1990-07-02",0.4341,0.4341,0.4341,0.4341,8717.0],["1990-07-03",0.4294,0.4294,0.4294,0.4294,1090.0],["1990-07-05",0.4341,0.4341,0.4341,0.4341,5448.0],["1990-07-06",0.4388,0.4388,0.4388,0.4388,8717.0],["1990-07-09",0.4388,0.4388,0.4388,0.4388,1090.0],["1990-07-10",0.4388,0.4388,0.4341,0.4388,10896.0],["1990-07-11",0.4388,0.4388,0.4364,0.4388,10896.0],["1990-07-12",0.4294,0.4341,0.4247,0.4341,19613.0],["1990-07-13",0.4247,0.4247,0.4247,0.4247,2179.0],["1990-07-16",0.4247,0.4388,0.4247,0.4388,5448.0],["1990-07-17",0.4435,0.4435,0.4247,0.4388,4358.0],["1990-07-18",0.4247,0.427,0.4247,0.4247,37046.0],["1990-07-19",0.4247,0.4247,0.4247,0.4247,0.0],["1990-07-20",0.4294,0.4294,0.4247,0.4247,37046.0],["1990-07-23",0.4341,0.4388,0.4199,0.4388,25061.0],["1990-07-24",0.4388,0.4388,0.4388,0.4388,0.0],["1990-07-25",0.4388,0.4388,0.4388,0.4388,0.0],["1990-07-26",0.4341,0.4341,0.4152,0.4152,33778.0],["1990-07-27",0.4129,0.4152,0.4105,0.4105,64286.0],["1990-07-30",0.4058,0.4058,0.4058,0.4058,21792.0],["1990-07-31",0.4058,0.4058,0.4058,0.4058,0.0],["1990-08-01",0.4011,0.4129,0.4011,0.4129,3269.0],["1990-08-02",0.4129,0.4129,0.4129,0.4129,0.0],["1990-08-03",0.4011,0.4011,0.3963,0.3963,47942.0],["1990-08-06",0.3963,0.3963,0.3727,0.3869,51211.0],["1990-08-07",0.3869,0.3869,0.3869,0.3869,0.0],["1990-08-08",0.3845,0.3916,0.3704,0.3727,117677.0],["1990-08-09",0.3727,0.3727,0.3727,0.3727,0.0],["1990-08-10",0.3822,0.3822,0.3822,0.3822,2179.0],["1990-08-13",0.368,0.3704,0.368,0.3704,54480.0],["1990-08-14",0.3704,0.3704,0.3704,0.3704,0.0],["1990-08-15",0.3775,0.3822,0.3704,0.3775,80630.0],["1990-08-16",0.368,0.3727,0.368,0.368,73003.0],["1990-08-17",0.3633,0.3775,0.3633,0.368,100243.0],["1990-08-20",0.3633,0.3633,0.3633,0.3633,4358.0],["1990-08-21",0.3727,0.3727,0.3727,0.3727,10896.0],["1990-08-22",0.368,0.3775,0.368,0.368,32688.0],["1990-08-23",0.3727,0.3727,0.3586,0.3586,25061.0],["1990-08-24",0.368,0.368,0.3492,0.3633,27240.0],["1990-08-27",0.3633,0.3633,0.3492,0.3586,16344.0],["1990-08-28",0.3633,0.368,0.3539,0.368,82810.0],["1990-08-29",0.3727,0.3727,0.3657,0.3657,73003.0],["1990-08-30",0.3586,0.3586,0.3586,0.3586,2179.0],["1990-08-31",0.3704,0.3704,0.368,0.368,5448.0],["1990-09-04",0.3539,0.3704,0.3539,0.3704,8717.0],["1990-09-05",0.3704,0.3704,0.3704,0.3704,0.0],["1990-09-06",0.3704,0.3704,0.3704,0.3704,0.0],["1990-09-07",0.3539,0.3539,0.3539,0.3539,1090.0],["1990-09-10",0.3586,0.361,0.3586,0.361,18523.0],["1990-09-11",0.361,0.361,0.361,0.361,0.0],["1990-09-12",0.361,0.361,0.361,0.361,0.0],["1990-09-13",0.3539,0.3539,0.3539,0.3539,4358.0],["1990-09-14",0.3586,0.368,0.3539,0.3586,14165.0],["1990-09-17",0.368,0.368,0.3539,0.3657,8717.0],["1990-09-18",0.3562,0.3562,0.3539,0.3562,10896.0],["1990-09-19",0.3539,0.3633,0.3492,0.3633,32688.0],["1990-09-20",0.3586,0.3586,0.3539,0.3539,34867.0],["1990-09-21",0.3421,0.3421,0.3421,0.3421,4358.0],["1990-09-24",0.3492,0.3492,0.3397,0.3397,15254.0],["1990-09-25",0.3421,0.3421,0.3421,0.3421,6538.0],["1990-09-26",0.3444,0.3444,0.3303,0.3303,56659.0],["1990-09-27",0.3374,0.3374,0.3208,0.3208,4358.0],["1990-09-28",0.3303,0.3303,0.3303,0.3303,1090.0],["1990-10-01",0.335,0.335,0.335,0.335,10896.0],["1990-10-02",0.3444,0.3444,0.3444,0.3444,2179.0],["1990-10-03",0.3444,0.3444,0.3444,0.3444,0.0],["1990-10-04",0.3444,0.3444,0.3444,0.3444,0.0],["1990-10-05",0.3397,0.3397,0.3397,0.3397,8717.0],["1990-10-08",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-09",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-10",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-11",0.335,0.335,0.3303,0.335,261504.0],["1990-10-12",0.335,0.335,0.335,0.335,0.0],["1990-10-15",0.3208,0.3397,0.3208,0.3397,9806.0],["1990-10-16",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-17",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-18",0.3397,0.3397,0.3397,0.3397,0.0],["1990-10-19",0.3208,0.3208,0.3208,0.3208,6538.0],["1990-10-22",0.3303,0.3397,0.3303,0.3326,41405.0],["1990-10-23",0.3397,0.3397,0.3397,0.3397,2179.0],["1990-10-24",0.3256,0.335,0.3256,0.3303,51211.0],["1990-10-25",0.3303,0.3303,0.3303,0.3303,0.0],["1990-10-26",0.3303,0.3303,0.3303,0.3303,29419.0],["1990-10-29",0.3303,0.3303,0.3303,0.3303,0.0],["1990-10-30",0.335,0.335,0.3303,0.3303,21792.0],["1990-10-31",0.3256,0.3397,0.3256,0.3303,56659.0],["1990-11-01",0.3374,0.3374,0.3303,0.3303,14165.0],["1990-11-02",0.3303,0.3303,0.3303,0.3303,0.0],["1990-11-05",0.3397,0.3397,0.3256,0.3256,6538.0],["1990-11-06",0.3303,0.335,0.3256,0.3256,200486.0],["1990-11-07",0.3279,0.335,0.3279,0.3303,7627.0],["1990-11-08",0.336,0.336,0.336,0.336,10896.0],["1990-11-09",0.336,0.336,0.336,0.336,0.0],["1990-11-12",0.336,0.336,0.336,0.336,0.0],["1990-11-13",0.336,0.336,0.336,0.336,0.0],["1990-11-14",0.336,0.336,0.336,0.336,0.0],["1990-11-15",0.336,0.336,0.336,0.336,0.0],["1990-11-16",0.336,0.336,0.336,0.336,0.0],["1990-11-19",0.3312,0.336,0.3312,0.336,13075.0],["1990-11-20",0.336,0.336,0.336,0.336,0.0],["1990-11-21",0.336,0.336,0.336,0.336,0.0],["1990-11-23",0.336,0.336,0.336,0.336,0.0],["1990-11-26",0.336,0.336,0.336,0.336,0.0],["1990-11-27",0.3456,0.3456,0.336,0.336,51211.0],["1990-11-28",0.336,0.336,0.336,0.336,0.0],["1990-11-29",0.336,0.336,0.336,0.336,0.0],["1990-11-30",0.3456,0.3456,0.3384,0.3408,149275.0],["1990-12-03",0.3384,0.3408,0.3384,0.3408,20702.0],["1990-12-04",0.3312,0.3408,0.3312,0.3384,29419.0],["1990-12-05",0.3384,0.3384,0.3312,0.3312,6538.0],["1990-12-06",0.3408,0.3408,0.3312,0.3408,9806.0],["1990-12-07",0.3408,0.3408,0.3408,0.3408,0.0],["1990-12-10",0.3408,0.3408,0.3384,0.3384,11986.0],["1990-12-11",0.3312,0.3312,0.3312,0.3312,1090.0],["1990-12-12",0.3312,0.336,0.3312,0.336,9806.0],["1990-12-13",0.3408,0.3889,0.3408,0.3624,452184.0],["1990-12-14",0.36,0.3841,0.36,0.3841,563323.0],["1990-12-17",0.36,0.3696,0.36,0.3696,23971.0],["1990-12-18",0.372,0.3745,0.3552,0.372,548069.0],["1990-12-19",0.3552,0.3672,0.3552,0.3672,68645.0],["1990-12-20",0.3648,0.3696,0.3648,0.3696,3269.0],["1990-12-21",0.3745,0.3745,0.3745,0.3745,21792.0],["1990-12-24",0.372,0.372,0.3648,0.3648,3269.0],["1990-12-26",0.3696,0.3745,0.3696,0.372,41405.0],["1990-12-27",0.3745,0.3745,0.3696,0.3696,38136.0],["1990-12-28",0.3696,0.3696,0.3696,0.3696,0.0],["1990-12-31",0.3672,0.372,0.3672,0.372,6538.0],["1991-01-02",0.372,0.372,0.372,0.372,3269.0],["1991-01-03",0.36,0.3648,0.36,0.3648,51211.0],["1991-01-04",0.3552,0.3552,0.3552,0.3552,23971.0],["1991-01-07",0.3456,0.3456,0.3456,0.3456,3269.0],["1991-01-08",0.36,0.36,0.36,0.36,1090.0],["1991-01-09",0.36,0.36,0.36,0.36,0.0],["1991-01-10",0.3528,0.3528,0.3528,0.3528,2179.0],["1991-01-11",0.3528,0.3528,0.3528,0.3528,0.0],["1991-01-14",0.3552,0.3552,0.3408,0.3408,5448.0],["1991-01-15",0.3408,0.3408,0.3408,0.3408,0.0],["1991-01-16",0.3408,0.3408,0.3408,0.3408,0.0],["1991-01-17",0.3504,0.3504,0.3504,0.3504,11986.0],["1991-01-18",0.3504,0.3504,0.3504,0.3504,0.0],["1991-01-21",0.3504,0.3504,0.3504,0.3504,0.0],["1991-01-22",0.3504,0.3504,0.3504,0.3504,0.0],["1991-01-23",0.3504,0.3504,0.3504,0.3504,0.0],["1991-01-24",0.3648,0.3648,0.3552,0.3552,52301.0],["1991-01-25",0.3504,0.3504,0.3504,0.3504,10896.0],["1991-01-28",0.3648,0.3648,0.3648,0.3648,11986.0],["1991-01-29",0.3648,0.3648,0.3648,0.3648,0.0],["1991-01-30",0.3552,0.36,0.3552,0.36,44674.0],["1991-01-31",0.36,0.3648,0.3504,0.3552,25061.0],["1991-02-01",0.3552,0.3552,0.3552,0.3552,0.0],["1991-02-04",0.3552,0.3552,0.3552,0.3552,0.0],["1991-02-05",0.3552,0.3552,0.3552,0.3552,0.0],["1991-02-06",0.3696,0.372,0.3552,0.3552,11986.0],["1991-02-07",0.3745,0.3745,0.3648,0.3696,173246.0],["1991-02-08",0.3696,0.3745,0.36,0.3648,52301.0],["1991-02-11",0.3745,0.3745,0.3745,0.3745,20702.0],["1991-02-12",0.3793,0.3793,0.3648,0.3648,235354.0],["1991-02-13",0.3769,0.3769,0.3769,0.3769,9806.0],["1991-02-14",0.3769,0.3769,0.3769,0.3769,0.0],["1991-02-15",0.3769,0.3769,0.3769,0.3769,0.0],["1991-02-19",0.3793,0.3793,0.3745,0.3745,41405.0],["1991-02-20",0.3793,0.3793,0.3745,0.3745,21792.0],["1991-02-21",0.3793,0.3793,0.3648,0.3648,2179.0],["1991-02-22",0.3817,0.3817,0.3745,0.3793,165619.0],["1991-02-25",0.3793,0.3793,0.3793,0.3793,0.0],["1991-02-26",0.3793,0.3793,0.3793,0.3793,0.0],["1991-02-27",0.3793,0.3793,0.3793,0.3793,0.0],["1991-02-28",0.3745,0.3745,0.3745,0.3745,2179.0],["1991-03-01",0.3745,0.3841,0.3745,0.3841,11986.0],["1991-03-04",0.3889,0.3889,0.3745,0.3889,101333.0],["1991-03-05",0.3937,0.4081,0.3937,0.4033,17434.0],["1991-03-06",0.4033,0.4033,0.4033,0.4033,0.0],["1991-03-07",0.4081,0.4081,0.3937,0.3937,20702.0],["1991-03-08",0.4057,0.4057,0.4033,0.4033,10896.0],["1991-03-11",0.4105,0.4105,0.3937,0.4033,29419.0],["1991-03-12",0.4057,0.4129,0.4057,0.4129,21792.0],["1991-03-13",0.3937,0.4009,0.3937,0.3937,19613.0],["1991-03-14",0.3937,0.3937,0.3937,0.3937,0.0],["1991-03-15",0.3985,0.4033,0.3985,0.3985,50122.0],["1991-03-18",0.3889,0.3961,0.3889,0.3961,141648.0],["1991-03-19",0.3937,0.3985,0.3937,0.3937,23971.0],["1991-03-20",0.3985,0.3985,0.3985,0.3985,10896.0],["1991-03-21",0.3937,0.3985,0.3937,0.3937,19613.0],["1991-03-22",0.3985,0.3985,0.3985,0.3985,7627.0],["1991-03-25",0.4129,0.4129,0.3985,0.3985,33778.0],["1991-03-26",0.3937,0.4081,0.3937,0.3985,26150.0],["1991-03-27",0.3985,0.3985,0.3985,0.3985,0.0],["1991-03-28",0.3985,0.3985,0.3985,0.3985,32688.0],["1991-04-01",0.3937,0.4081,0.3937,0.4033,35957.0],["1991-04-02",0.4081,0.4105,0.3961,0.4105,52301.0],["1991-04-03",0.4105,0.4177,0.4033,0.4081,67555.0],["1991-04-04",0.4177,0.4177,0.4033,0.4081,37046.0],["1991-04-05",0.4081,0.4081,0.4081,0.4081,0.0],["1991-04-08",0.4177,0.4177,0.4177,0.4177,1090.0],["1991-04-09",0.4129,0.4153,0.4081,0.4153,117677.0],["1991-04-10",0.4177,0.4177,0.4177,0.4177,2179.0],["1991-04-11",0.4177,0.4177,0.4105,0.4105,4358.0],["1991-04-12",0.4105,0.4105,0.4105,0.4105,0.0],["1991-04-15",0.4105,0.4105,0.4105,0.4105,5448.0],["1991-04-16",0.4105,0.4105,0.4105,0.4105,0.0],["1991-04-17",0.4105,0.4105,0.4105,0.4105,0.0],["1991-04-18",0.4177,0.4177,0.4177,0.4177,2179.0],["1991-04-19",0.4177,0.4177,0.4177,0.4177,1090.0],["1991-04-22",0.4177,0.4177,0.4033,0.4033,3269.0],["1991-04-23",0.4177,0.4177,0.4153,0.4153,14165.0],["1991-04-24",0.4153,0.4153,0.4153,0.4153,0.0],["1991-04-25",0.4081,0.4081,0.4081,0.4081,4358.0],["1991-04-26",0.4081,0.4081,0.4081,0.4081,0.0],["1991-04-29",0.4177,0.4225,0.4081,0.4153,84989.0],["1991-04-30",0.4153,0.4153,0.4153,0.4153,0.0],["1991-05-01",0.4225,0.4225,0.4081,0.4081,84989.0],["1991-05-02",0.4225,0.4225,0.4225,0.4225,2179.0],["1991-05-03",0.4225,0.4225,0.4081,0.4177,5448.0],["1991-05-06",0.4177,0.4177,0.4177,0.4177,0.0],["1991-05-07",0.4081,0.4081,0.4081,0.4081,1090.0],["1991-05-08",0.4081,0.4081,0.4081,0.4081,0.0],["1991-05-09",0.4265,0.4265,0.4168,0.4168,15254.0],["1991-05-10",0.4168,0.4168,0.4168,0.4168,0.0],["1991-05-13",0.4265,0.4265,0.4216,0.4265,10896.0],["1991-05-14",0.4265,0.4313,0.4119,0.4119,8717.0],["1991-05-15",0.4168,0.4216,0.4119,0.4168,63197.0],["1991-05-16",0.4168,0.4168,0.4168,0.4168,0.0],["1991-05-17",0.4119,0.4216,0.4119,0.4216,9806.0],["1991-05-20",0.4216,0.4216,0.4216,0.4216,0.0],["1991-05-21",0.4313,0.4313,0.4216,0.4265,229906.0],["1991-05-22",0.4265,0.4265,0.4265,0.4265,0.0],["1991-05-23",0.4265,0.4265,0.4265,0.4265,0.0],["1991-05-24",0.4265,0.4265,0.4265,0.4265,0.0],["1991-05-28",0.4265,0.4265,0.4265,0.4265,2179.0],["1991-05-29",0.4265,0.4265,0.4265,0.4265,0.0],["1991-05-30",0.4265,0.4265,0.4265,0.4265,0.0],["1991-05-31",0.4313,0.4313,0.424,0.424,52301.0],["1991-06-03",0.4216,0.4289,0.4216,0.4289,14165.0],["1991-06-04",0.4265,0.4337,0.4265,0.4289,208114.0],["1991-06-05",0.4362,0.4362,0.4216,0.4362,13075.0],["1991-06-06",0.4362,0.4362,0.4216,0.4337,26150.0],["1991-06-07",0.4337,0.4337,0.4337,0.4337,0.0],["1991-06-10",0.4362,0.4362,0.4289,0.4289,13075.0],["1991-06-11",0.4216,0.4216,0.4216,0.4216,5448.0],["1991-06-12",0.4216,0.4265,0.4216,0.4265,32688.0],["1991-06-13",0.4168,0.4168,0.4168,0.4168,1090.0],["1991-06-14",0.4168,0.4168,0.4168,0.4168,0.0],["1991-06-17",0.4168,0.4168,0.4168,0.4168,5448.0],["1991-06-18",0.4313,0.4313,0.4216,0.4216,4358.0],["1991-06-19",0.4168,0.4313,0.4144,0.4313,16344.0],["1991-06-20",0.4119,0.4362,0.4119,0.4168,22882.0],["1991-06-21",0.4168,0.4265,0.4119,0.4265,13075.0],["1991-06-24",0.4313,0.4313,0.4192,0.4192,10896.0],["1991-06-25",0.4192,0.4192,0.4192,0.4192,0.0],["1991-06-26",0.4216,0.4216,0.4168,0.4168,3269.0],["1991-06-27",0.4119,0.4168,0.4119,0.4168,92616.0],["1991-06-28",0.4216,0.4313,0.4168,0.4313,99154.0],["1991-07-01",0.4337,0.4386,0.4265,0.4386,37046.0],["1991-07-02",0.4265,0.4459,0.4265,0.4459,146006.0],["1991-07-03",0.4265,0.4265,0.4265,0.4265,3269.0],["1991-07-05",0.4265,0.4265,0.4265,0.4265,0.0],["1991-07-08",0.441,0.441,0.4216,0.4265,92616.0],["1991-07-09",0.4265,0.4362,0.4265,0.4362,87168.0],["1991-07-10",0.4362,0.4362,0.4362,0.4362,0.0],["1991-07-11",0.4362,0.4362,0.4362,0.4362,0.0],["1991-07-12",0.4362,0.4362,0.4362,0.4362,0.0],["1991-07-15",0.441,0.441,0.4265,0.4362,17434.0],["1991-07-16",0.4362,0.4362,0.4362,0.4362,0.0],["1991-07-17",0.441,0.441,0.4362,0.4362,6538.0],["1991-07-18",0.4362,0.4362,0.4362,0.4362,0.0],["1991-07-19",0.4362,0.4362,0.4362,0.4362,4358.0],["1991-07-22",0.4362,0.4362,0.4265,0.4289,42494.0],["1991-07-23",0.4265,0.4289,0.4265,0.4265,293102.0],["1991-07-24",0.4265,0.4265,0.4119,0.4119,33778.0],["1991-07-25",0.4265,0.4265,0.4119,0.4119,13075.0],["1991-07-26",0.4119,0.4168,0.4119,0.4168,15254.0],["1991-07-29",0.4071,0.4216,0.4071,0.4216,13075.0],["1991-07-30",0.4071,0.4071,0.4022,0.4071,22882.0],["1991-07-31",0.4071,0.4168,0.4022,0.4168,113318.0],["1991-08-01",0.4168,0.4168,0.4071,0.4144,15254.0],["1991-08-02",0.4168,0.4168,0.4071,0.4071,20702.0],["1991-08-05",0.4022,0.4022,0.4022,0.4022,2179.0],["1991-08-06",0.4071,0.4071,0.4022,0.4022,14165.0],["1991-08-07",0.4168,0.4168,0.4168,0.4168,3269.0],["1991-08-08",0.4022,0.4022,0.4022,0.4022,4358.0],["1991-08-09",0.4022,0.4168,0.4022,0.4071,44674.0],["1991-08-12",0.4071,0.4071,0.4071,0.4071,0.0],["1991-08-13",0.4071,0.4071,0.4071,0.4071,0.0],["1991-08-14",0.4071,0.4095,0.4071,0.4095,15254.0],["1991-08-15",0.4022,0.4022,0.4022,0.4022,1090.0],["1991-08-16",0.4022,0.4022,0.4022,0.4022,0.0],["1991-08-19",0.4071,0.4071,0.4071,0.4071,1090.0],["1991-08-20",0.4071,0.4071,0.4071,0.4071,0.0],["1991-08-21",0.4168,0.4216,0.4071,0.4144,57749.0],["1991-08-22",0.4144,0.4216,0.4071,0.4144,44674.0],["1991-08-23",0.4071,0.4144,0.4071,0.4144,75182.0],["1991-08-26",0.4265,0.4265,0.4071,0.4071,5448.0],["1991-08-27",0.4071,0.4071,0.4071,0.4071,0.0],["1991-08-28",0.4265,0.4265,0.4168,0.4168,17434.0],["1991-08-29",0.4071,0.4265,0.4071,0.4119,86078.0],["1991-08-30",0.4192,0.4192,0.4192,0.4192,21792.0],["1991-09-03",0.4071,0.4168,0.4071,0.4168,15254.0],["1991-09-04",0.4071,0.4071,0.4071,0.4071,21792.0],["1991-09-05",0.4119,0.4265,0.4119,0.4168,79541.0],["1991-09-06",0.4168,0.4168,0.4168,0.4168,0.0],["1991-09-09",0.4265,0.4362,0.4265,0.4265,103512.0],["1991-09-10",0.4362,0.4362,0.4289,0.4313,90437.0],["1991-09-11",0.4289,0.4362,0.4289,0.4362,13075.0],["1991-09-12",0.4265,0.4265,0.4265,0.4265,5448.0],["1991-09-13",0.4265,0.4265,0.4265,0.4265,0.0],["1991-09-16",0.4216,0.4265,0.4216,0.4265,79541.0],["1991-09-17",0.4216,0.4362,0.4216,0.4362,17434.0],["1991-09-18",0.4362,0.4362,0.4362,0.4362,0.0],["1991-09-19",0.4362,0.4362,0.4289,0.4289,11986.0],["1991-09-20",0.4362,0.4362,0.4265,0.4265,15254.0],["1991-09-23",0.4265,0.4265,0.4265,0.4265,0.0],["1991-09-24",0.4216,0.424,0.4216,0.424,32688.0],["1991-09-25",0.424,0.424,0.424,0.424,0.0],["1991-09-26",0.424,0.424,0.424,0.424,0.0],["1991-09-27",0.424,0.424,0.424,0.424,0.0],["1991-09-30",0.424,0.424,0.424,0.424,0.0],["1991-10-01",0.4168,0.424,0.4168,0.424,11986.0],["1991-10-02",0.4168,0.4216,0.4168,0.4216,88258.0],["1991-10-03",0.4216,0.4216,0.4216,0.4216,0.0],["1991-10-04",0.4216,0.4216,0.4216,0.4216,0.0],["1991-10-07",0.4168,0.4216,0.4168,0.4216,13075.0],["1991-10-08",0.4168,0.4168,0.4168,0.4168,13075.0],["1991-10-09",0.4168,0.4216,0.4168,0.4216,21792.0],["1991-10-10",0.4168,0.4192,0.4168,0.4192,212472.0],["1991-10-11",0.4168,0.4313,0.4168,0.4192,315984.0],["1991-10-14",0.4192,0.4192,0.4192,0.4192,0.0],["1991-10-15",0.4192,0.4192,0.4192,0.4192,0.0],["1991-10-16",0.4168,0.4168,0.4168,0.4168,2179.0],["1991-10-17",0.4168,0.4168,0.4168,0.4168,0.0],["1991-10-18",0.4119,0.4265,0.4119,0.4216,96974.0],["1991-10-21",0.4265,0.4265,0.4119,0.4168,32688.0],["1991-10-22",0.4119,0.4216,0.4119,0.4216,6538.0],["1991-10-23",0.4168,0.4168,0.4144,0.4168,73003.0],["1991-10-24",0.4216,0.4216,0.4216,0.4216,1090.0],["1991-10-25",0.4265,0.4265,0.4168,0.4168,3269.0],["1991-10-28",0.4168,0.4168,0.4168,0.4168,1090.0],["1991-10-29",0.4313,0.4313,0.4313,0.4313,1090.0],["1991-10-30",0.4168,0.4192,0.4168,0.4192,10896.0],["1991-10-31",0.4192,0.4192,0.4192,0.4192,0.0],["1991-11-01",0.4168,0.4168,0.4168,0.4168,1090.0],["1991-11-04",0.4362,0.4362,0.4313,0.4313,17434.0],["1991-11-05",0.4313,0.4313,0.4313,0.4313,0.0],["1991-11-06",0.4313,0.4313,0.4313,0.4313,0.0],["1991-11-07",0.441,0.441,0.4313,0.4313,13075.0],["1991-11-08",0.4392,0.4392,0.4392,0.4392,1090.0],["1991-11-11",0.4392,0.4392,0.4392,0.4392,0.0],["1991-11-12",0.4367,0.4491,0.4343,0.4441,11986.0],["1991-11-13",0.4417,0.4417,0.4417,0.4417,1090.0],["1991-11-14",0.454,0.454,0.4441,0.4491,30509.0],["1991-11-15",0.454,0.454,0.454,0.454,13075.0],["1991-11-18",0.4491,0.4639,0.4441,0.4639,62107.0],["1991-11-19",0.4491,0.4639,0.4491,0.4565,42494.0],["1991-11-20",0.4614,0.4639,0.454,0.459,47942.0],["1991-11-21",0.459,0.459,0.459,0.459,0.0],["1991-11-22",0.454,0.4565,0.454,0.4565,219010.0],["1991-11-25",0.4565,0.4565,0.4565,0.4565,0.0],["1991-11-26",0.4565,0.4565,0.4565,0.4565,0.0],["1991-11-27",0.4565,0.4565,0.4565,0.4565,0.0],["1991-11-29",0.4565,0.4565,0.4565,0.4565,0.0],["1991-12-02",0.4738,0.4738,0.4738,0.4738,1090.0],["1991-12-03",0.4738,0.4738,0.4738,0.4738,0.0],["1991-12-04",0.4738,0.4738,0.4738,0.4738,0.0],["1991-12-05",0.4738,0.4738,0.4738,0.4738,0.0],["1991-12-06",0.4738,0.4787,0.4738,0.4738,6538.0],["1991-12-09",0.4738,0.4836,0.4738,0.4787,31598.0],["1991-12-10",0.4886,0.4886,0.4762,0.4812,46853.0],["1991-12-11",0.4886,0.4886,0.4762,0.4812,7627.0],["1991-12-12",0.491,0.491,0.491,0.491,35957.0],["1991-12-13",0.4886,0.4984,0.4886,0.4984,41405.0],["1991-12-16",0.5034,0.5034,0.5034,0.5034,1090.0],["1991-12-17",0.5083,0.5083,0.5083,0.5083,1090.0],["1991-12-18",0.5009,0.5182,0.5009,0.5034,61018.0],["1991-12-19",0.5083,0.5231,0.5034,0.5034,58838.0],["1991-12-20",0.5083,0.5083,0.5083,0.5083,8717.0],["1991-12-23",0.5083,0.5132,0.5034,0.5108,34867.0],["1991-12-24",0.5034,0.5034,0.5034,0.5034,40315.0],["1991-12-26",0.4836,0.4836,0.4836,0.4836,1090.0],["1991-12-27",0.4836,0.4836,0.4836,0.4836,0.0],["1991-12-30",0.4836,0.4836,0.4836,0.4836,0.0],["1991-12-31",0.4935,0.4935,0.4935,0.4935,3269.0],["1992-01-02",0.4935,0.4935,0.4738,0.4738,30509.0],["1992-01-03",0.4738,0.4886,0.4738,0.4787,71914.0],["1992-01-06",0.4886,0.4886,0.4812,0.4812,22882.0],["1992-01-07",0.4812,0.4812,0.4812,0.4812,0.0],["1992-01-08",0.4812,0.4812,0.4812,0.4812,0.0],["1992-01-09",0.459,0.459,0.459,0.459,11986.0],["1992-01-10",0.459,0.4738,0.459,0.4738,45763.0],["1992-01-13",0.4639,0.4639,0.4639,0.4639,14165.0],["1992-01-14",0.4688,0.4886,0.4639,0.4886,40315.0],["1992-01-15",0.4787,0.4836,0.4787,0.4812,66466.0],["1992-01-16",0.4738,0.4886,0.4738,0.4787,27240.0],["1992-01-17",0.4787,0.4836,0.4787,0.4812,32688.0],["1992-01-20",0.4935,0.4935,0.4935,0.4935,1090.0],["1992-01-21",0.4787,0.4787,0.4787,0.4787,5448.0],["1992-01-22",0.4787,0.4787,0.4787,0.4787,9806.0],["1992-01-23",0.4886,0.4935,0.4836,0.4836,8717.0],["1992-01-24",0.4836,0.4836,0.4836,0.4836,0.0],["1992-01-27",0.4836,0.4836,0.4836,0.4836,0.0],["1992-01-28",0.4787,0.4812,0.4787,0.4812,46853.0],["1992-01-29",0.4787,0.4812,0.4787,0.4812,32688.0],["1992-01-30",0.4836,0.4836,0.459,0.459,17434.0],["1992-01-31",0.4787,0.4836,0.4787,0.4836,4358.0],["1992-02-03",0.4836,0.4836,0.4836,0.4836,2179.0],["1992-02-04",0.4787,0.4836,0.4787,0.4836,6538.0],["1992-02-05",0.4836,0.4836,0.4836,0.4836,0.0],["1992-02-06",0.4836,0.4836,0.4836,0.4836,0.0],["1992-02-07",0.4787,0.4812,0.4787,0.4812,11986.0],["1992-02-10",0.4812,0.4812,0.4812,0.4812,0.0],["1992-02-11",0.4787,0.4836,0.4738,0.4762,54480.0],["1992-02-12",0.4836,0.4836,0.4836,0.4836,4358.0],["1992-02-13",0.4886,0.4886,0.4886,0.4886,2179.0],["1992-02-14",0.4836,0.4886,0.4836,0.4886,13075.0],["1992-02-18",0.4886,0.4886,0.4886,0.4886,0.0],["1992-02-19",0.4886,0.4886,0.4886,0.4886,1090.0],["1992-02-20",0.4886,0.4886,0.4886,0.4886,0.0],["1992-02-21",0.4886,0.4886,0.4836,0.4836,6538.0],["1992-02-24",0.4935,0.4935,0.491,0.491,25061.0],["1992-02-25",0.4836,0.4935,0.4836,0.4935,8717.0],["1992-02-26",0.4836,0.4886,0.4836,0.4861,27240.0],["1992-02-27",0.4861,0.4861,0.4861,0.4861,0.0],["1992-02-28",0.4836,0.4861,0.4836,0.4861,28330.0],["1992-03-02",0.4836,0.4886,0.4836,0.4886,11986.0],["1992-03-03",0.4787,0.4836,0.4787,0.4836,43584.0],["1992-03-04",0.4787,0.4787,0.4787,0.4787,4358.0],["1992-03-05",0.4787,0.4861,0.4787,0.4812,67555.0],["1992-03-06",0.4787,0.4787,0.4738,0.4787,210293.0],["1992-03-09",0.4738,0.4738,0.4738,0.4738,8717.0],["1992-03-10",0.4738,0.4738,0.4738,0.4738,0.0],["1992-03-11",0.4935,0.4935,0.4886,0.4886,11986.0],["1992-03-12",0.4886,0.4886,0.4886,0.4886,0.0],["1992-03-13",0.4787,0.4787,0.4787,0.4787,1090.0],["1992-03-16",0.4787,0.4787,0.4787,0.4787,2179.0],["1992-03-17",0.4787,0.4787,0.4787,0.4787,0.0],["1992-03-18",0.4787,0.4836,0.4787,0.4836,69734.0],["1992-03-19",0.4787,0.4812,0.4787,0.4812,99154.0],["1992-03-20",0.4787,0.4787,0.4787,0.4787,3269.0],["1992-03-23",0.4787,0.4787,0.4787,0.4787,0.0],["1992-03-24",0.4787,0.4787,0.4787,0.4787,2179.0],["1992-03-25",0.4787,0.4787,0.4787,0.4787,1090.0],["1992-03-26",0.4836,0.4836,0.4787,0.4836,27240.0],["1992-03-27",0.4861,0.4861,0.4861,0.4861,13075.0],["1992-03-30",0.4861,0.4861,0.4861,0.4861,0.0],["1992-03-31",0.4787,0.4787,0.4787,0.4787,6538.0],["1992-04-01",0.491,0.491,0.491,0.491,3269.0],["1992-04-02",0.4886,0.4935,0.4787,0.4836,56659.0],["1992-04-03",0.4836,0.4836,0.4836,0.4836,0.0],["1992-04-06",0.4787,0.4812,0.4787,0.4812,10896.0],["1992-04-07",0.4812,0.4812,0.4812,0.4812,0.0],["1992-04-08",0.4787,0.4935,0.4787,0.4935,52301.0],["1992-04-09",0.4787,0.4812,0.4787,0.4812,322522.0],["1992-04-10",0.4787,0.4935,0.4787,0.4935,19613.0],["1992-04-13",0.4787,0.4935,0.4787,0.4861,27240.0],["1992-04-14",0.4787,0.4787,0.4787,0.4787,1090.0],["1992-04-15",0.4787,0.4787,0.4787,0.4787,0.0],["1992-04-16",0.4935,0.4935,0.4836,0.4836,15254.0],["1992-04-20",0.4836,0.4836,0.4836,0.4836,19613.0],["1992-04-21",0.4836,0.4836,0.4836,0.4836,0.0],["1992-04-22",0.4984,0.4984,0.4935,0.4935,13075.0],["1992-04-23",0.4836,0.491,0.4836,0.491,81720.0],["1992-04-24",0.4984,0.4984,0.4984,0.4984,2179.0],["1992-04-27",0.4984,0.4984,0.4984,0.4984,0.0],["1992-04-28",0.4984,0.4984,0.4984,0.4984,0.0],["1992-04-29",0.4984,0.4984,0.4836,0.4836,3269.0],["1992-04-30",0.4984,0.4984,0.4984,0.4984,1090.0],["1992-05-01",0.4935,0.4935,0.4935,0.4935,3269.0],["1992-05-04",0.4935,0.4935,0.4935,0.4935,1090.0],["1992-05-05",0.4935,0.4935,0.4935,0.4935,0.0],["1992-05-06",0.4935,0.4935,0.4935,0.4935,0.0],["1992-05-07",0.4984,0.4984,0.4935,0.4935,2179.0],["1992-05-08",0.496,0.496,0.4935,0.4935,13075.0],["1992-05-11",0.5025,0.5174,0.5025,0.5025,31598.0],["1992-05-12",0.5025,0.5074,0.5025,0.5074,15254.0],["1992-05-13",0.5025,0.5025,0.5025,0.5025,6538.0],["1992-05-14",0.5025,0.5025,0.5025,0.5025,2179.0],["1992-05-15",0.5025,0.5025,0.5025,0.5025,9806.0],["1992-05-18",0.5224,0.5423,0.5124,0.5273,175426.0],["1992-05-19",0.5273,0.5423,0.5273,0.5298,159082.0],["1992-05-20",0.5298,0.5298,0.5298,0.5298,0.0],["1992-05-21",0.5273,0.5273,0.5273,0.5273,3269.0],["1992-05-22",0.5373,0.5423,0.5373,0.5423,10896.0],["1992-05-26",0.5423,0.5423,0.5423,0.5423,0.0],["1992-05-27",0.5273,0.5423,0.5273,0.5373,5448.0],["1992-05-28",0.5373,0.5373,0.5373,0.5373,0.0],["1992-05-29",0.5423,0.5423,0.5348,0.5373,39226.0],["1992-06-01",0.5323,0.5398,0.5323,0.5398,90437.0],["1992-06-02",0.5323,0.5522,0.5323,0.5398,190680.0],["1992-06-03",0.5472,0.5522,0.5472,0.5522,6538.0],["1992-06-04",0.5522,0.5522,0.5472,0.5472,10896.0],["1992-06-05",0.5522,0.5522,0.5522,0.5522,2179.0],["1992-06-08",0.5522,0.5522,0.5522,0.5522,1090.0],["1992-06-09",0.5423,0.5447,0.5398,0.5447,342134.0],["1992-06-10",0.5447,0.5447,0.5447,0.5447,0.0],["1992-06-11",0.5447,0.5522,0.5373,0.5373,54480.0],["1992-06-12",0.5423,0.5522,0.5373,0.5423,39226.0],["1992-06-15",0.5472,0.5472,0.5472,0.5472,5448.0],["1992-06-16",0.5522,0.5522,0.5447,0.5447,15254.0],["1992-06-17",0.5497,0.5497,0.5472,0.5497,39226.0],["1992-06-18",0.5373,0.5522,0.5373,0.5522,26150.0],["1992-06-19",0.5522,0.5522,0.5447,0.5447,18523.0],["1992-06-22",0.5522,0.5522,0.5447,0.5447,11986.0],["1992-06-23",0.5423,0.5423,0.5423,0.5423,1090.0],["1992-06-24",0.5373,0.5373,0.5373,0.5373,3269.0],["1992-06-25",0.5373,0.5373,0.5373,0.5373,0.0],["1992-06-26",0.5373,0.5497,0.5373,0.5497,2179.0],["1992-06-29",0.5423,0.5572,0.5423,0.5572,21792.0],["1992-06-30",0.5572,0.5621,0.5472,0.5621,74093.0],["1992-07-01",0.5621,0.5621,0.5597,0.5597,9806.0],["1992-07-02",0.5671,0.5671,0.5671,0.5671,1090.0],["1992-07-06",0.5621,0.5621,0.5621,0.5621,9806.0],["1992-07-07",0.582,0.582,0.5671,0.5671,7627.0],["1992-07-08",0.5671,0.5671,0.5671,0.5671,0.0],["1992-07-09",0.582,0.582,0.582,0.582,1090.0],["1992-07-10",0.5771,0.592,0.5771,0.592,131842.0],["1992-07-13",0.582,0.6019,0.582,0.582,4358.0],["1992-07-14",0.582,0.582,0.582,0.582,1090.0],["1992-07-15",0.582,0.582,0.582,0.582,0.0],["1992-07-16",0.587,0.5895,0.582,0.582,34867.0],["1992-07-17",0.582,0.582,0.582,0.582,0.0],["1992-07-20",0.582,0.5845,0.582,0.5845,63197.0],["1992-07-21",0.582,0.597,0.582,0.597,20702.0],["1992-07-22",0.587,0.587,0.587,0.587,4358.0],["1992-07-23",0.5895,0.592,0.5895,0.592,45763.0],["1992-07-24",0.5845,0.5845,0.582,0.582,21792.0],["1992-07-27",0.597,0.597,0.597,0.597,1090.0],["1992-07-28",0.597,0.597,0.597,0.597,0.0],["1992-07-29",0.597,0.597,0.597,0.597,0.0],["1992-07-30",0.597,0.597,0.597,0.597,0.0],["1992-07-31",0.597,0.597,0.597,0.597,1090.0],["1992-08-03",0.597,0.6019,0.587,0.6019,192859.0],["1992-08-04",0.597,0.597,0.597,0.597,2179.0],["1992-08-05",0.587,0.592,0.587,0.592,9806.0],["1992-08-06",0.592,0.592,0.592,0.592,0.0],["1992-08-07",0.592,0.592,0.592,0.592,0.0],["1992-08-10",0.592,0.592,0.592,0.592,0.0],["1992-08-11",0.592,0.592,0.592,0.592,0.0],["1992-08-12",0.592,0.592,0.592,0.592,0.0],["1992-08-13",0.592,0.592,0.592,0.592,0.0],["1992-08-14",0.6019,0.6019,0.6019,0.6019,4358.0],["1992-08-17",0.592,0.592,0.582,0.592,26150.0],["1992-08-18",0.6019,0.6019,0.6019,0.6019,3269.0],["1992-08-19",0.6019,0.6019,0.6019,0.6019,0.0],["1992-08-20",0.597,0.597,0.592,0.592,22882.0],["1992-08-21",0.587,0.587,0.587,0.587,8717.0],["1992-08-24",0.587,0.5895,0.587,0.5895,71914.0],["1992-08-25",0.592,0.592,0.592,0.592,8717.0],["1992-08-26",0.592,0.592,0.592,0.592,0.0],["1992-08-27",0.592,0.592,0.592,0.592,0.0],["1992-08-28",0.592,0.592,0.592,0.592,0.0],["1992-08-31",0.5945,0.5945,0.592,0.5945,32688.0],["1992-09-01",0.6069,0.6069,0.597,0.5995,40315.0],["1992-09-02",0.5995,0.5995,0.5995,0.5995,0.0],["1992-09-03",0.6069,0.6069,0.6069,0.6069,5448.0],["1992-09-04",0.6069,0.6069,0.6069,0.6069,0.0],["1992-09-08",0.6019,0.6019,0.6019,0.6019,10896.0],["1992-09-09",0.6019,0.6019,0.6019,0.6019,0.0],["1992-09-10",0.6019,0.6019,0.6019,0.6019,0.0],["1992-09-11",0.6019,0.6019,0.6019,0.6019,0.0],["1992-09-14",0.6019,0.6019,0.6019,0.6019,0.0],["1992-09-15",0.592,0.592,0.592,0.592,2179.0],["1992-09-16",0.592,0.592,0.592,0.592,0.0],["1992-09-17",0.5945,0.597,0.592,0.597,55570.0],["1992-09-18",0.6019,0.6044,0.6019,0.6044,106781.0],["1992-09-21",0.597,0.6044,0.597,0.6044,18523.0],["1992-09-22",0.597,0.6119,0.597,0.6019,29419.0],["1992-09-23",0.597,0.6019,0.597,0.6019,13075.0],["1992-09-24",0.6019,0.6019,0.6019,0.6019,0.0],["1992-09-25",0.597,0.597,0.597,0.597,2179.0],["1992-09-28",0.597,0.597,0.597,0.597,0.0],["1992-09-29",0.597,0.597,0.597,0.597,0.0],["1992-09-30",0.6019,0.6044,0.6019,0.6044,190680.0],["1992-10-01",0.6069,0.6169,0.6069,0.6169,13075.0],["1992-10-02",0.6169,0.6169,0.6169,0.6169,0.0],["1992-10-05",0.6069,0.6069,0.6069,0.6069,16344.0],["1992-10-06",0.6069,0.6169,0.6069,0.6119,67555.0],["1992-10-07",0.6069,0.6169,0.6069,0.6069,9806.0],["1992-10-08",0.6119,0.6169,0.6119,0.6169,211382.0],["1992-10-09",0.6169,0.6169,0.6169,0.6169,1090.0],["1992-10-12",0.6119,0.6119,0.6119,0.6119,4358.0],["1992-10-13",0.6119,0.6119,0.6119,0.6119,0.0],["1992-10-14",0.6119,0.6119,0.6119,0.6119,5448.0],["1992-10-15",0.6119,0.6119,0.6119,0.6119,0.0],["1992-10-16",0.6169,0.6169,0.6119,0.6119,6538.0],["1992-10-19",0.6119,0.6119,0.6119,0.6119,0.0],["1992-10-20",0.6119,0.6119,0.6119,0.6119,5448.0],["1992-10-21",0.6119,0.6119,0.6119,0.6119,5448.0],["1992-10-22",0.6119,0.6119,0.6119,0.6119,0.0],["1992-10-23",0.6119,0.6119,0.6119,0.6119,4358.0],["1992-10-26",0.6119,0.6119,0.6119,0.6119,0.0],["1992-10-27",0.6268,0.6268,0.6169,0.6169,2179.0],["1992-10-28",0.6169,0.6169,0.6169,0.6169,0.0],["1992-10-29",0.6169,0.6169,0.6169,0.6169,5448.0],["1992-10-30",0.6119,0.6119,0.6119,0.6119,10896.0],["1992-11-02",0.6169,0.6318,0.6169,0.6268,75182.0],["1992-11-03",0.6293,0.6293,0.6268,0.6293,108960.0],["1992-11-04",0.6268,0.6268,0.6268,0.6268,5448.0],["1992-11-05",0.6268,0.6268,0.6268,0.6268,2179.0],["1992-11-06",0.6343,0.6368,0.6343,0.6368,21792.0],["1992-11-09",0.6567,0.6567,0.6517,0.6567,90437.0],["1992-11-10",0.6647,0.6647,0.6647,0.6647,0.0],["1992-11-11",0.6547,0.6547,0.6496,0.6496,5448.0],["1992-11-12",0.6496,0.6496,0.6496,0.6496,0.0],["1992-11-13",0.6496,0.6496,0.6496,0.6496,0.0],["1992-11-16",0.6496,0.6496,0.6496,0.6496,54480.0],["1992-11-17",0.6496,0.6547,0.6496,0.6496,171067.0],["1992-11-18",0.6446,0.6446,0.6446,0.6446,11986.0],["1992-11-19",0.6471,0.6471,0.6471,0.6471,8717.0],["1992-11-20",0.6471,0.6471,0.6471,0.6471,5448.0],["1992-11-23",0.6395,0.6395,0.6395,0.6395,2179.0],["1992-11-24",0.6395,0.6395,0.6395,0.6395,0.0],["1992-11-25",0.6395,0.6395,0.6395,0.6395,0.0],["1992-11-27",0.6547,0.6547,0.6547,0.6547,6538.0],["1992-11-30",0.6547,0.6547,0.6547,0.6547,0.0],["1992-12-01",0.6496,0.6647,0.6496,0.6647,31598.0],["1992-12-02",0.6647,0.6647,0.6647,0.6647,0.0],["1992-12-03",0.6647,0.6647,0.6647,0.6647,0.0],["1992-12-04",0.6547,0.6547,0.6547,0.6547,2179.0],["1992-12-07",0.6698,0.6698,0.6698,0.6698,4358.0],["1992-12-08",0.6647,0.6748,0.6647,0.6647,69734.0],["1992-12-09",0.6773,0.6798,0.6647,0.6798,7627.0],["1992-12-10",0.6798,0.6798,0.6723,0.6723,6538.0],["1992-12-11",0.6798,0.6798,0.6748,0.6748,3269.0],["1992-12-14",0.6798,0.6798,0.6723,0.6723,4358.0],["1992-12-15",0.6647,0.6647,0.6647,0.6647,1090.0],["1992-12-16",0.6723,0.6748,0.6723,0.6723,100243.0],["1992-12-17",0.6798,0.6798,0.6698,0.6748,80630.0],["1992-12-18",0.6899,0.6899,0.6899,0.6899,1090.0],["1992-12-21",0.6798,0.6798,0.6798,0.6798,4358.0],["1992-12-22",0.6748,0.6949,0.6748,0.6849,9806.0],["1992-12-23",0.6748,0.6949,0.6748,0.6949,2179.0],["1992-12-24",0.6949,0.6949,0.6949,0.6949,11986.0],["1992-12-28",0.6949,0.6949,0.6949,0.6949,0.0],["1992-12-29",0.6849,0.6849,0.6849,0.6849,108960.0],["1992-12-30",0.6798,0.6949,0.6798,0.6949,20702.0],["1992-12-31",0.6924,0.6924,0.6924,0.6924,2179.0],["1993-01-04",0.6849,0.705,0.6849,0.705,31598.0],["1993-01-05",0.71,0.71,0.71,0.71,7627.0],["1993-01-06",0.71,0.71,0.71,0.71,0.0],["1993-01-07",0.71,0.71,0.6949,0.71,53390.0],["1993-01-08",0.6949,0.71,0.6949,0.71,4358.0],["1993-01-11",0.71,0.7151,0.705,0.705,59928.0],["1993-01-12",0.705,0.705,0.705,0.705,0.0],["1993-01-13",0.705,0.705,0.705,0.705,0.0],["1993-01-14",0.7252,0.7252,0.7176,0.7201,113318.0],["1993-01-15",0.7151,0.7151,0.7151,0.7151,3269.0],["1993-01-18",0.7151,0.7151,0.7151,0.7151,0.0],["1993-01-19",0.7151,0.7151,0.7151,0.7151,0.0],["1993-01-20",0.7252,0.7252,0.7151,0.7201,118766.0],["1993-01-21",0.7252,0.7252,0.7252,0.7252,1090.0],["1993-01-22",0.7151,0.7151,0.7151,0.7151,2179.0],["1993-01-25",0.7151,0.7151,0.7151,0.7151,0.0],["1993-01-26",0.7151,0.7252,0.7151,0.7252,223368.0],["1993-01-27",0.7252,0.7252,0.7252,0.7252,0.0],["1993-01-28",0.7151,0.7151,0.7151,0.7151,8717.0],["1993-01-29",0.7252,0.7252,0.71,0.7176,20702.0],["1993-02-01",0.7176,0.7176,0.7176,0.7176,0.0],["1993-02-02",0.7176,0.7176,0.7176,0.7176,0.0],["1993-02-03",0.71,0.71,0.71,0.71,9806.0],["1993-02-04",0.71,0.71,0.71,0.71,0.0],["1993-02-05",0.7252,0.7252,0.7252,0.7252,2179.0],["1993-02-08",0.71,0.7126,0.71,0.7126,113318.0],["1993-02-09",0.7126,0.7126,0.7126,0.7126,0.0],["1993-02-10",0.7126,0.7126,0.7126,0.7126,0.0],["1993-02-11",0.71,0.7201,0.71,0.7126,168888.0],["1993-02-12",0.7126,0.7126,0.7126,0.7126,0.0],["1993-02-16",0.705,0.705,0.705,0.705,1090.0],["1993-02-17",0.705,0.7126,0.705,0.7126,32688.0],["1993-02-18",0.71,0.7126,0.71,0.7126,41405.0],["1993-02-19",0.7201,0.7201,0.7201,0.7201,1090.0],["1993-02-22",0.7201,0.7201,0.7201,0.7201,3269.0],["1993-02-23",0.705,0.705,0.705,0.705,3269.0],["1993-02-24",0.705,0.71,0.7,0.7,22882.0],["1993-02-25",0.7,0.7,0.7,0.7,0.0],["1993-02-26",0.71,0.71,0.7,0.7,10896.0],["1993-03-01",0.7075,0.7075,0.7075,0.7075,1090.0],["1993-03-02",0.7,0.71,0.7,0.71,20702.0],["1993-03-03",0.7,0.7151,0.7,0.71,4358.0],["1993-03-04",0.7151,0.7151,0.7126,0.7126,9806.0],["1993-03-05",0.705,0.705,0.705,0.705,1090.0],["1993-03-08",0.71,0.71,0.71,0.71,5448.0],["1993-03-09",0.71,0.7252,0.71,0.7252,5448.0],["1993-03-10",0.7151,0.7252,0.71,0.71,9806.0],["1993-03-11",0.7176,0.7252,0.7151,0.7252,14165.0],["1993-03-12",0.7226,0.7302,0.7226,0.7302,10896.0],["1993-03-15",0.7302,0.7302,0.7302,0.7302,0.0],["1993-03-16",0.7302,0.7302,0.7302,0.7302,0.0],["1993-03-17",0.7302,0.7302,0.7302,0.7302,0.0],["1993-03-18",0.7302,0.7302,0.7302,0.7302,2179.0],["1993-03-19",0.71,0.71,0.71,0.71,4358.0],["1993-03-22",0.71,0.71,0.71,0.71,0.0],["1993-03-23",0.71,0.71,0.71,0.71,0.0],["1993-03-24",0.71,0.71,0.71,0.71,14165.0],["1993-03-25",0.71,0.71,0.71,0.71,0.0],["1993-03-26",0.71,0.71,0.71,0.71,0.0],["1993-03-29",0.71,0.71,0.71,0.71,0.0],["1993-03-30",0.7302,0.7302,0.7201,0.7201,9806.0],["1993-03-31",0.7302,0.7352,0.7302,0.7352,35957.0],["1993-04-01",0.7403,0.7403,0.7352,0.7352,3269.0],["1993-04-02",0.7327,0.7327,0.7327,0.7327,29419.0],["1993-04-05",0.7377,0.7377,0.7377,0.7377,5448.0],["1993-04-06",0.7352,0.7352,0.7352,0.7352,1090.0],["1993-04-07",0.7302,0.7302,0.7252,0.7252,37046.0],["1993-04-08",0.7403,0.7403,0.7403,0.7403,2179.0],["1993-04-12",0.7252,0.7252,0.7252,0.7252,4358.0],["1993-04-13",0.7352,0.7352,0.7277,0.7302,49032.0],["1993-04-14",0.7252,0.7252,0.7252,0.7252,3269.0],["1993-04-15",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-16",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-19",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-20",0.7252,0.7252,0.7252,0.7252,4358.0],["1993-04-21",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-22",0.7252,0.7252,0.7252,0.7252,9806.0],["1993-04-23",0.7327,0.7327,0.7327,0.7327,8717.0],["1993-04-26",0.7403,0.7403,0.7252,0.7252,29419.0],["1993-04-27",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-28",0.7252,0.7252,0.7252,0.7252,0.0],["1993-04-29",0.7352,0.7352,0.7352,0.7352,1090.0],["1993-04-30",0.7352,0.7352,0.7352,0.7352,0.0],["1993-05-03",0.7352,0.7352,0.7352,0.7352,1090.0],["1993-05-04",0.7201,0.7201,0.7201,0.7201,8717.0],["1993-05-05",0.7201,0.7302,0.7201,0.7252,41405.0],["1993-05-06",0.7252,0.7252,0.7252,0.7252,0.0],["1993-05-07",0.7252,0.7252,0.7252,0.7252,0.0],["1993-05-10",0.7292,0.7292,0.7292,0.7292,0.0],["1993-05-11",0.7241,0.7241,0.7241,0.7241,2179.0],["1993-05-12",0.7292,0.7343,0.7292,0.7343,71914.0],["1993-05-13",0.7343,0.7343,0.7343,0.7343,0.0],["1993-05-14",0.7343,0.7343,0.7343,0.7343,0.0],["1993-05-17",0.7393,0.7393,0.7241,0.7393,6538.0],["1993-05-18",0.7292,0.7292,0.7292,0.7292,5448.0],["1993-05-19",0.7292,0.7292,0.7292,0.7292,0.0],["1993-05-20",0.7393,0.7393,0.7393,0.7393,2179.0],["1993-05-21",0.7495,0.7495,0.7368,0.7419,99154.0],["1993-05-24",0.7419,0.7419,0.7419,0.7419,0.0],["1993-05-25",0.7419,0.7419,0.7419,0.7419,0.0],["1993-05-26",0.7419,0.7419,0.7419,0.7419,0.0],["1993-05-27",0.7419,0.7419,0.7419,0.7419,0.0],["1993-05-28",0.7419,0.7419,0.7419,0.7419,0.0],["1993-06-01",0.7368,0.7368,0.7368,0.7368,3269.0],["1993-06-02",0.7368,0.7368,0.7368,0.7368,0.0],["1993-06-03",0.7368,0.7368,0.7368,0.7368,0.0],["1993-06-04",0.7343,0.7343,0.7343,0.7343,2179.0],["1993-06-07",0.7495,0.7495,0.7444,0.7444,7627.0],["1993-06-08",0.7343,0.7495,0.7343,0.7495,13075.0],["1993-06-09",0.7495,0.7495,0.7495,0.7495,0.0],["1993-06-10",0.7495,0.7495,0.7495,0.7495,0.0],["1993-06-11",0.7393,0.7495,0.7343,0.7419,25061.0],["1993-06-14",0.7419,0.7419,0.7419,0.7419,0.0],["1993-06-15",0.7343,0.7393,0.7343,0.7393,7627.0],["1993-06-16",0.7343,0.7495,0.7343,0.7495,4358.0],["1993-06-17",0.7495,0.7495,0.7393,0.7393,2179.0],["1993-06-18",0.7393,0.7393,0.7393,0.7393,0.0],["1993-06-21",0.7393,0.7393,0.7393,0.7393,0.0],["1993-06-22",0.7292,0.7292,0.7292,0.7292,10896.0],["1993-06-23",0.7292,0.7292,0.7292,0.7292,0.0],["1993-06-24",0.7292,0.7393,0.7292,0.7368,62107.0],["1993-06-25",0.7368,0.7368,0.7368,0.7368,0.0],["1993-06-28",0.7393,0.7393,0.7393,0.7393,7627.0],["1993-06-29",0.7393,0.7393,0.7393,0.7393,3269.0],["1993-06-30",0.7292,0.7343,0.7241,0.7241,25061.0],["1993-07-01",0.7343,0.7393,0.7241,0.7241,17434.0],["1993-07-02",0.7267,0.7267,0.7267,0.7267,7627.0],["1993-07-06",0.7191,0.7343,0.7191,0.7343,4358.0],["1993-07-07",0.7343,0.7343,0.7343,0.7343,0.0],["1993-07-08",0.7343,0.7343,0.7343,0.7343,2179.0],["1993-07-09",0.7191,0.7191,0.7191,0.7191,2179.0],["1993-07-12",0.7191,0.7191,0.7191,0.7191,6538.0],["1993-07-13",0.7267,0.7343,0.7267,0.7292,30509.0],["1993-07-14",0.7292,0.7292,0.7292,0.7292,0.0],["1993-07-15",0.7241,0.7317,0.7241,0.7317,61018.0],["1993-07-16",0.7317,0.7317,0.7317,0.7317,0.0],["1993-07-19",0.7216,0.7216,0.7216,0.7216,2179.0],["1993-07-20",0.7216,0.7444,0.7216,0.7444,10896.0],["1993-07-21",0.7495,0.7495,0.7495,0.7495,22882.0],["1993-07-22",0.7495,0.7495,0.7444,0.7444,21792.0],["1993-07-23",0.752,0.752,0.7495,0.7495,10896.0],["1993-07-26",0.752,0.752,0.7444,0.7444,6538.0],["1993-07-27",0.7444,0.7444,0.7444,0.7444,0.0],["1993-07-28",0.7444,0.7495,0.7444,0.7495,6538.0],["1993-07-29",0.7495,0.752,0.7393,0.752,77362.0],["1993-07-30",0.7444,0.7596,0.7393,0.7495,222278.0],["1993-08-02",0.7495,0.7495,0.7495,0.7495,0.0],["1993-08-03",0.7495,0.7495,0.7495,0.7495,1090.0],["1993-08-04",0.7495,0.7495,0.7393,0.7444,26150.0],["1993-08-05",0.7393,0.7444,0.7393,0.7444,4358.0],["1993-08-06",0.7444,0.7444,0.7444,0.7444,0.0],["1993-08-09",0.7444,0.7545,0.7393,0.7469,309446.0],["1993-08-10",0.7393,0.7419,0.7393,0.7419,86078.0],["1993-08-11",0.7419,0.7419,0.7419,0.7419,0.0],["1993-08-12",0.7393,0.7393,0.7393,0.7393,1090.0],["1993-08-13",0.7393,0.7393,0.7393,0.7393,0.0],["1993-08-16",0.7495,0.7495,0.7393,0.7495,16344.0],["1993-08-17",0.7495,0.7495,0.7495,0.7495,0.0],["1993-08-18",0.7444,0.7545,0.7444,0.7495,4358.0],["1993-08-19",0.7495,0.7495,0.7495,0.7495,0.0],["1993-08-20",0.7495,0.7495,0.7495,0.7495,0.0],["1993-08-23",0.7596,0.7596,0.7596,0.7596,1090.0],["1993-08-24",0.7495,0.7571,0.7444,0.7495,14165.0],["1993-08-25",0.7571,0.7571,0.7571,0.7571,5448.0],["1993-08-26",0.7596,0.7596,0.7596,0.7596,2179.0],["1993-08-27",0.7495,0.7495,0.7495,0.7495,1090.0],["1993-08-30",0.7444,0.7444,0.7444,0.7444,5448.0],["1993-08-31",0.752,0.752,0.752,0.752,4358.0],["1993-09-01",0.7571,0.7571,0.7571,0.7571,1090.0],["1993-09-02",0.7495,0.7495,0.7444,0.7495,325790.0],["1993-09-03",0.7596,0.7596,0.7596,0.7596,4358.0],["1993-09-07",0.7444,0.7495,0.7444,0.7495,15254.0],["1993-09-08",0.7495,0.7495,0.7495,0.7495,0.0],["1993-09-09",0.7495,0.7495,0.7495,0.7495,0.0],["1993-09-10",0.7444,0.7444,0.7444,0.7444,2179.0],["1993-09-13",0.7444,0.7444,0.7444,0.7444,0.0],["1993-09-14",0.7545,0.7545,0.7545,0.7545,2179.0],["1993-09-15",0.7444,0.7495,0.7444,0.7444,80630.0],["1993-09-16",0.7545,0.7545,0.7444,0.7495,25061.0],["1993-09-17",0.7495,0.7495,0.7495,0.7495,0.0],["1993-09-20",0.7495,0.7495,0.7495,0.7495,0.0],["1993-09-21",0.7495,0.7495,0.7495,0.7495,0.0],["1993-09-22",0.7545,0.7545,0.7292,0.7495,45763.0],["1993-09-23",0.7444,0.7444,0.7444,0.7444,11986.0],["1993-09-24",0.7444,0.7444,0.7444,0.7444,0.0],["1993-09-27",0.7444,0.7444,0.7444,0.7444,10896.0],["1993-09-28",0.7495,0.7571,0.7495,0.7571,28330.0],["1993-09-29",0.7571,0.7571,0.7571,0.7571,0.0],["1993-09-30",0.7571,0.7571,0.7571,0.7571,0.0],["1993-10-01",0.752,0.7596,0.752,0.7545,33778.0],["1993-10-04",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-05",0.7444,0.7495,0.7444,0.7495,17434.0],["1993-10-06",0.7495,0.7495,0.7495,0.7495,0.0],["1993-10-07",0.7495,0.7495,0.7495,0.7495,0.0],["1993-10-08",0.7545,0.7545,0.7545,0.7545,1090.0],["1993-10-11",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-12",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-13",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-14",0.7444,0.7444,0.7444,0.7444,2179.0],["1993-10-15",0.7495,0.7495,0.7495,0.7495,7627.0],["1993-10-18",0.7647,0.7647,0.7647,0.7647,1090.0],["1993-10-19",0.7571,0.7571,0.7495,0.752,59928.0],["1993-10-20",0.752,0.752,0.752,0.752,0.0],["1993-10-21",0.752,0.752,0.752,0.752,0.0],["1993-10-22",0.7545,0.7545,0.7545,0.7545,2179.0],["1993-10-25",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-26",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-27",0.7545,0.7545,0.7545,0.7545,0.0],["1993-10-28",0.7495,0.7495,0.7495,0.7495,13075.0],["1993-10-29",0.752,0.7545,0.752,0.7545,45763.0],["1993-11-01",0.7621,0.7647,0.7621,0.7647,4358.0],["1993-11-02",0.7647,0.7647,0.7647,0.7647,0.0],["1993-11-03",0.7545,0.7545,0.7545,0.7545,2179.0],["1993-11-04",0.7697,0.7697,0.7647,0.7647,6538.0],["1993-11-05",0.7697,0.7697,0.7697,0.7697,1090.0],["1993-11-08",0.7779,0.7779,0.7779,0.7779,0.0],["1993-11-09",0.7779,0.7779,0.7779,0.7779,0.0],["1993-11-10",0.7779,0.7779,0.7779,0.7779,0.0],["1993-11-11",0.783,0.783,0.783,0.783,2179.0],["1993-11-12",0.783,0.783,0.7728,0.7728,9806.0],["1993-11-15",0.7728,0.7728,0.7728,0.7728,0.0],["1993-11-16",0.7728,0.7728,0.7728,0.7728,0.0],["1993-11-17",0.7728,0.7728,0.7728,0.7728,0.0],["1993-11-18",0.7728,0.7728,0.7728,0.7728,0.0],["1993-11-19",0.7728,0.7728,0.7728,0.7728,0.0],["1993-11-22",0.783,0.783,0.783,0.783,2179.0],["1993-11-23",0.783,0.783,0.783,0.783,0.0],["1993-11-24",0.783,0.783,0.783,0.783,0.0],["1993-11-26",0.783,0.783,0.783,0.783,0.0],["1993-11-29",0.783,0.783,0.783,0.783,0.0],["1993-11-30",0.8035,0.8035,0.783,0.783,20702.0],["1993-12-01",0.783,0.7881,0.783,0.7881,50122.0],["1993-12-02",0.7881,0.7881,0.7881,0.7881,10896.0],["1993-12-03",0.7881,0.7881,0.7881,0.7881,0.0],["1993-12-06",0.7881,0.7881,0.7881,0.7881,0.0],["1993-12-07",0.783,0.7984,0.783,0.7984,10896.0],["1993-12-08",0.8035,0.8035,0.8035,0.8035,1090.0],["1993-12-09",0.8035,0.8035,0.8035,0.8035,0.0],["1993-12-10",0.8035,0.8035,0.8035,0.8035,0.0],["1993-12-13",0.7881,0.7984,0.7881,0.7907,7627.0],["1993-12-14",0.783,0.783,0.783,0.783,4358.0],["1993-12-15",0.783,0.783,0.783,0.783,2179.0],["1993-12-16",0.783,0.783,0.783,0.783,0.0],["1993-12-17",0.783,0.783,0.783,0.783,1090.0],["1993-12-20",0.8035,0.8035,0.8035,0.8035,2179.0],["1993-12-21",0.8035,0.8035,0.8035,0.8035,0.0],["1993-12-22",0.783,0.783,0.783,0.783,2179.0],["1993-12-23",0.7881,0.7881,0.7881,0.7881,1090.0],["1993-12-27",0.783,0.7933,0.783,0.7933,6538.0],["1993-12-28",0.8035,0.8035,0.8035,0.8035,1090.0],["1993-12-29",0.8035,0.8035,0.7881,0.7933,22882.0],["1993-12-30",0.7958,0.7958,0.7881,0.7881,39226.0],["1993-12-31",0.7984,0.7984,0.7881,0.7933,14165.0],["1994-01-03",0.7779,0.7856,0.7779,0.7856,2179.0],["1994-01-04",0.783,0.783,0.7779,0.7779,17434.0],["1994-01-05",0.7779,0.7779,0.7779,0.7779,0.0],["1994-01-06",0.7779,0.783,0.7779,0.783,18523.0],["1994-01-07",0.7856,0.7856,0.7779,0.7779,9806.0],["1994-01-10",0.783,0.783,0.783,0.783,7627.0],["1994-01-11",0.783,0.783,0.783,0.783,0.0],["1994-01-12",0.783,0.783,0.783,0.783,0.0],["1994-01-13",0.783,0.7856,0.783,0.7856,54480.0],["1994-01-14",0.7984,0.7984,0.7984,0.7984,1090.0],["1994-01-17",0.7984,0.7984,0.7984,0.7984,0.0],["1994-01-18",0.7984,0.7984,0.7984,0.7984,0.0],["1994-01-19",0.7984,0.7984,0.7984,0.7984,0.0],["1994-01-20",0.7856,0.7856,0.7856,0.7856,2179.0],["1994-01-21",0.7779,0.7779,0.7779,0.7779,6538.0],["1994-01-24",0.7779,0.7779,0.7779,0.7779,4358.0],["1994-01-25",0.783,0.7881,0.7779,0.7881,41405.0],["1994-01-26",0.783,0.7881,0.783,0.7881,16344.0],["1994-01-27",0.7779,0.7779,0.7779,0.7779,2179.0],["1994-01-28",0.7779,0.783,0.7779,0.783,6538.0],["1994-01-31",0.783,0.783,0.783,0.783,6538.0],["1994-02-01",0.7881,0.7958,0.7881,0.7958,11986.0],["1994-02-02",0.8035,0.8035,0.8035,0.8035,1090.0],["1994-02-03",0.8035,0.8035,0.8035,0.8035,0.0],["1994-02-04",0.7881,0.7881,0.783,0.7856,35957.0],["1994-02-07",0.783,0.7984,0.783,0.783,30509.0],["1994-02-08",0.8035,0.8035,0.8035,0.8035,1090.0],["1994-02-09",0.8035,0.8035,0.8035,0.8035,0.0],["1994-02-10",0.7856,0.7856,0.7856,0.7856,5448.0],["1994-02-11",0.7856,0.7856,0.7856,0.7856,0.0],["1994-02-14",0.783,0.783,0.783,0.783,10896.0],["1994-02-15",0.7881,0.7881,0.7856,0.7856,56659.0],["1994-02-16",0.7856,0.7881,0.783,0.7881,68645.0],["1994-02-17",0.7881,0.7881,0.7881,0.7881,10896.0],["1994-02-18",0.783,0.7984,0.783,0.7984,5448.0],["1994-02-22",0.783,0.783,0.783,0.783,5448.0],["1994-02-23",0.7881,0.7881,0.7881,0.7881,2179.0],["1994-02-24",0.783,0.7881,0.783,0.783,94795.0],["1994-02-25",0.783,0.783,0.783,0.783,0.0],["1994-02-28",0.783,0.783,0.783,0.783,42494.0],["1994-03-01",0.7881,0.7907,0.783,0.783,14165.0],["1994-03-02",0.783,0.783,0.783,0.783,0.0],["1994-03-03",0.783,0.783,0.783,0.783,0.0],["1994-03-04",0.7984,0.7984,0.783,0.783,35957.0],["1994-03-07",0.783,0.783,0.783,0.783,0.0],["1994-03-08",0.783,0.783,0.783,0.783,0.0],["1994-03-09",0.783,0.783,0.783,0.783,3269.0],["1994-03-10",0.7856,0.7984,0.7856,0.7984,64286.0],["1994-03-11",0.7984,0.7984,0.7984,0.7984,0.0],["1994-03-14",0.8035,0.8035,0.8035,0.8035,43584.0],["1994-03-15",0.8035,0.8035,0.8035,0.8035,0.0],["1994-03-16",0.7933,0.7933,0.783,0.7881,47942.0],["1994-03-17",0.783,0.783,0.783,0.783,1090.0],["1994-03-18",0.7984,0.7984,0.783,0.783,10896.0],["1994-03-21",0.783,0.783,0.783,0.783,0.0],["1994-03-22",0.783,0.7984,0.783,0.7984,20702.0],["1994-03-23",0.7779,0.7779,0.7779,0.7779,1090.0],["1994-03-24",0.7779,0.783,0.7779,0.783,2179.0],["1994-03-25",0.7881,0.7984,0.7779,0.7984,19613.0],["1994-03-28",0.7984,0.7984,0.7984,0.7984,0.0],["1994-03-29",0.7984,0.7984,0.7984,0.7984,0.0],["1994-03-30",0.7728,0.7728,0.7728,0.7728,3269.0],["1994-03-31",0.7728,0.783,0.7728,0.7805,20702.0],["1994-04-04",0.7805,0.7805,0.7805,0.7805,0.0],["1994-04-05",0.7779,0.7805,0.7779,0.7805,4358.0],["1994-04-06",0.7805,0.7805,0.7805,0.7805,0.0],["1994-04-07",0.7805,0.7805,0.7805,0.7805,0.0],["1994-04-08",0.7805,0.7805,0.7805,0.7805,0.0],["1994-04-11",0.7881,0.7881,0.7779,0.7779,18523.0],["1994-04-12",0.7779,0.7779,0.7779,0.7779,0.0],["1994-04-13",0.7779,0.7779,0.7779,0.7779,0.0],["1994-04-14",0.7881,0.7881,0.7881,0.7881,1090.0],["1994-04-15",0.7881,0.7881,0.7881,0.7881,0.0],["1994-04-18",0.7779,0.7805,0.7728,0.7779,18523.0],["1994-04-19",0.7779,0.7779,0.7779,0.7779,0.0],["1994-04-20",0.7728,0.7728,0.7728,0.7728,5448.0],["1994-04-21",0.7779,0.7984,0.7779,0.7984,7627.0],["1994-04-22",0.7779,0.7881,0.7779,0.7779,50122.0],["1994-04-25",0.7779,0.7779,0.7779,0.7779,0.0],["1994-04-26",0.7984,0.7984,0.783,0.783,2179.0],["1994-04-28",0.7907,0.7907,0.783,0.783,86078.0],["1994-04-29",0.783,0.783,0.783,0.783,0.0],["1994-05-02",0.7907,0.7907,0.7907,0.7907,1090.0],["1994-05-03",0.7856,0.7881,0.7856,0.7881,38136.0],["1994-05-04",0.8035,0.8035,0.8035,0.8035,3269.0],["1994-05-05",0.8035,0.8035,0.8035,0.8035,0.0],["1994-05-06",0.8035,0.8035,0.8035,0.8035,0.0],["1994-05-09",0.8035,0.8035,0.8035,0.8035,0.0],["1994-05-10",0.8076,0.8076,0.8076,0.8076,0.0],["1994-05-11",0.8076,0.8076,0.8076,0.8076,0.0],["1994-05-12",0.8025,0.8025,0.7922,0.7922,4358.0],["1994-05-13",0.7922,0.7922,0.7922,0.7922,4358.0],["1994-05-16",0.7922,0.7922,0.7922,0.7922,0.0],["1994-05-17",0.7922,0.7922,0.7922,0.7922,5448.0],["1994-05-18",0.7922,0.7922,0.7922,0.7922,0.0],["1994-05-19",0.7922,0.7922,0.7922,0.7922,0.0],["1994-05-20",0.7922,0.7922,0.7922,0.7922,0.0],["1994-05-23",0.8025,0.8025,0.787,0.7973,34867.0],["1994-05-24",0.7973,0.7973,0.7973,0.7973,0.0],["1994-05-25",0.7973,0.7973,0.7973,0.7973,0.0],["1994-05-26",0.8076,0.8076,0.8076,0.8076,10896.0],["1994-05-27",0.7922,0.8076,0.7922,0.8025,33778.0],["1994-05-31",0.8025,0.8025,0.8025,0.8025,0.0],["1994-06-01",0.7922,0.7922,0.7922,0.7922,1090.0],["1994-06-02",0.7922,0.7922,0.7922,0.7922,0.0],["1994-06-03",0.7922,0.7999,0.7922,0.7999,18523.0],["1994-06-06",0.7999,0.7999,0.7999,0.7999,0.0],["1994-06-07",0.7999,0.7999,0.7999,0.7999,0.0],["1994-06-08",0.7999,0.7999,0.7999,0.7999,0.0],["1994-06-09",0.7999,0.7999,0.7999,0.7999,0.0],["1994-06-10",0.8076,0.8076,0.8076,0.8076,4358.0],["1994-06-13",0.8076,0.8076,0.8076,0.8076,0.0],["1994-06-14",0.805,0.8179,0.8025,0.8179,75182.0],["1994-06-15",0.8179,0.8179,0.8179,0.8179,0.0],["1994-06-16",0.8179,0.8179,0.8179,0.8179,1090.0],["1994-06-17",0.8179,0.8179,0.8179,0.8179,0.0],["1994-06-20",0.8179,0.8179,0.8025,0.8025,11986.0],["1994-06-21",0.8179,0.8179,0.8179,0.8179,1090.0],["1994-06-22",0.8025,0.8025,0.8025,0.8025,1090.0],["1994-06-23",0.8025,0.8025,0.8025,0.8025,0.0],["1994-06-24",0.8025,0.8179,0.8025,0.8179,7627.0],["1994-06-27",0.823,0.823,0.8025,0.8128,21792.0],["1994-06-28",0.823,0.823,0.823,0.823,8717.0],["1994-06-29",0.8076,0.8076,0.8076,0.8076,3269.0],["1994-06-30",0.8076,0.8076,0.8076,0.8076,0.0],["1994-07-01",0.823,0.823,0.823,0.823,2179.0],["1994-07-05",0.8128,0.8128,0.8128,0.8128,54480.0],["1994-07-06",0.8128,0.8179,0.8128,0.8128,59928.0],["1994-07-07",0.823,0.823,0.823,0.823,8717.0],["1994-07-08",0.8333,0.8333,0.8179,0.8282,25061.0],["1994-07-11",0.8333,0.8333,0.8333,0.8333,2179.0],["1994-07-12",0.8333,0.8333,0.8333,0.8333,14165.0],["1994-07-13",0.8179,0.8179,0.8179,0.8179,1090.0],["1994-07-14",0.8179,0.8179,0.8179,0.8179,0.0],["1994-07-15",0.8308,0.8385,0.8308,0.8385,44674.0],["1994-07-18",0.823,0.8385,0.8179,0.8179,77362.0],["1994-07-19",0.8385,0.8385,0.8179,0.8179,195038.0],["1994-07-20",0.8179,0.8179,0.8179,0.8179,0.0],["1994-07-21",0.8179,0.8179,0.8179,0.8179,0.0],["1994-07-22",0.8333,0.8333,0.8333,0.8333,10896.0],["1994-07-25",0.8333,0.8333,0.8333,0.8333,0.0],["1994-07-26",0.823,0.823,0.8179,0.823,183053.0],["1994-07-27",0.8385,0.8385,0.8179,0.8282,412958.0],["1994-07-28",0.8282,0.8282,0.8282,0.8282,0.0],["1994-07-29",0.8385,0.8385,0.8385,0.8385,1090.0],["1994-08-01",0.8385,0.8385,0.8385,0.8385,3269.0],["1994-08-02",0.8385,0.8385,0.8385,0.8385,2179.0],["1994-08-03",0.8385,0.8385,0.8333,0.8333,32688.0],["1994-08-04",0.8282,0.8308,0.823,0.823,29419.0],["1994-08-05",0.823,0.823,0.823,0.823,0.0],["1994-08-08",0.823,0.823,0.823,0.823,0.0],["1994-08-09",0.8179,0.8282,0.8179,0.8179,11986.0],["1994-08-10",0.8179,0.8179,0.8179,0.8179,0.0],["1994-08-11",0.8179,0.8179,0.8179,0.8179,0.0],["1994-08-12",0.8179,0.8179,0.8179,0.8179,0.0],["1994-08-15",0.8179,0.8179,0.8179,0.8179,0.0],["1994-08-16",0.8333,0.8333,0.8333,0.8333,1090.0],["1994-08-17",0.8179,0.823,0.8179,0.823,4358.0],["1994-08-18",0.8333,0.8333,0.8333,0.8333,1090.0],["1994-08-19",0.8179,0.8333,0.8179,0.8333,3269.0],["1994-08-22",0.8333,0.8333,0.8333,0.8333,0.0],["1994-08-23",0.8179,0.8218,0.8179,0.8218,42494.0],["1994-08-24",0.8128,0.8128,0.8128,0.8128,1090.0],["1994-08-25",0.8128,0.8179,0.8128,0.8179,65376.0],["1994-08-26",0.8179,0.8179,0.8179,0.8179,0.0],["1994-08-29",0.823,0.8282,0.823,0.8282,7627.0],["1994-08-30",0.8179,0.8179,0.8179,0.8179,1090.0],["1994-08-31",0.8179,0.8179,0.8179,0.8179,0.0],["1994-09-01",0.8256,0.8256,0.8256,0.8256,2179.0],["1994-09-02",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-06",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-07",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-08",0.8179,0.8179,0.8179,0.8179,5448.0],["1994-09-09",0.8179,0.8179,0.8179,0.8179,0.0],["1994-09-12",0.8179,0.8179,0.8179,0.8179,4358.0],["1994-09-13",0.8179,0.8256,0.8179,0.8256,22882.0],["1994-09-14",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-15",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-16",0.8256,0.8256,0.8256,0.8256,0.0],["1994-09-19",0.823,0.8282,0.823,0.8282,14165.0],["1994-09-20",0.8282,0.8282,0.8282,0.8282,0.0],["1994-09-21",0.8128,0.8128,0.8128,0.8128,1090.0],["1994-09-22",0.8128,0.8128,0.8128,0.8128,0.0],["1994-09-23",0.8128,0.8128,0.8128,0.8128,1090.0],["1994-09-26",0.8128,0.8128,0.8128,0.8128,0.0],["1994-09-27",0.8179,0.823,0.8179,0.823,13075.0],["1994-09-28",0.8025,0.8153,0.8025,0.8153,2179.0],["1994-09-29",0.8025,0.8025,0.8025,0.8025,1090.0],["1994-09-30",0.8025,0.8076,0.8025,0.8076,58838.0],["1994-10-03",0.8128,0.8128,0.8128,0.8128,1090.0],["1994-10-04",0.8102,0.8102,0.8025,0.805,30509.0],["1994-10-05",0.7973,0.8076,0.7973,0.7973,38136.0],["1994-10-06",0.7973,0.7973,0.7973,0.7973,0.0],["1994-10-07",0.7973,0.7973,0.7973,0.7973,0.0],["1994-10-10",0.7973,0.7973,0.7973,0.7973,0.0],["1994-10-11",0.7973,0.8025,0.7819,0.7819,26150.0],["1994-10-12",0.7819,0.7819,0.7819,0.7819,0.0],["1994-10-13",0.7819,0.7819,0.7819,0.7819,0.0],["1994-10-14",0.7819,0.7819,0.7819,0.7819,0.0],["1994-10-17",0.8025,0.8025,0.8025,0.8025,2179.0],["1994-10-18",0.8025,0.8025,0.8025,0.8025,0.0],["1994-10-19",0.8025,0.8025,0.8025,0.8025,0.0],["1994-10-20",0.8025,0.8025,0.8025,0.8025,0.0],["1994-10-21",0.8025,0.8025,0.8025,0.8025,3269.0],["1994-10-24",0.8025,0.8025,0.8025,0.8025,0.0],["1994-10-25",0.7819,0.7948,0.7819,0.7948,5448.0],["1994-10-26",0.7922,0.7922,0.7819,0.7819,50122.0],["1994-10-27",0.7819,0.7819,0.7819,0.7819,0.0],["1994-10-28",0.7665,0.7665,0.7665,0.7665,7627.0],["1994-10-31",0.7767,0.7767,0.7665,0.7665,4358.0],["1994-11-01",0.7665,0.7742,0.7562,0.7562,39226.0],["1994-11-02",0.7562,0.7562,0.7459,0.7459,64286.0],["1994-11-03",0.7459,0.7485,0.7459,0.7485,38136.0],["1994-11-04",0.751,0.7665,0.7459,0.7665,8717.0],["1994-11-07",0.7459,0.7459,0.7459,0.7459,22882.0],["1994-11-08",0.7459,0.7459,0.7459,0.7459,0.0],["1994-11-09",0.7459,0.7459,0.7459,0.7459,0.0],["1994-11-10",0.7542,0.7542,0.749,0.749,50122.0],["1994-11-11",0.749,0.749,0.749,0.749,0.0],["1994-11-14",0.7386,0.7386,0.7386,0.7386,4358.0],["1994-11-15",0.749,0.749,0.749,0.749,2179.0],["1994-11-16",0.7386,0.7386,0.7282,0.7386,47942.0],["1994-11-17",0.7178,0.7282,0.7074,0.723,200486.0],["1994-11-18",0.7282,0.7308,0.7178,0.7295,115498.0],["1994-11-21",0.7295,0.7295,0.7295,0.7295,0.0],["1994-11-22",0.7282,0.7308,0.7282,0.7308,14165.0],["1994-11-23",0.7334,0.7334,0.7334,0.7334,31598.0],["1994-11-25",0.7334,0.7334,0.7334,0.7334,0.0],["1994-11-28",0.7334,0.7334,0.7334,0.7334,8717.0],["1994-11-29",0.7386,0.7386,0.7334,0.7334,4358.0],["1994-11-30",0.7334,0.7334,0.7334,0.7334,0.0],["1994-12-01",0.7438,0.7438,0.7386,0.7438,87168.0],["1994-12-02",0.7438,0.7438,0.7438,0.7438,0.0],["1994-12-05",0.7438,0.7438,0.7438,0.7438,0.0],["1994-12-06",0.7438,0.7438,0.7438,0.7438,0.0],["1994-12-07",0.7438,0.7438,0.7438,0.7438,0.0],["1994-12-08",0.749,0.749,0.7334,0.749,43584.0],["1994-12-09",0.7282,0.7282,0.7282,0.7282,1090.0],["1994-12-12",0.7386,0.749,0.7386,0.749,3269.0],["1994-12-13",0.723,0.723,0.723,0.723,2179.0],["1994-12-14",0.723,0.723,0.723,0.723,3269.0],["1994-12-15",0.7386,0.7542,0.7386,0.7412,15254.0],["1994-12-16",0.7542,0.7542,0.7334,0.7334,30509.0],["1994-12-19",0.7334,0.7334,0.7334,0.7334,0.0],["1994-12-20",0.7334,0.7334,0.7334,0.7334,0.0],["1994-12-21",0.7334,0.7334,0.7334,0.7334,0.0],["1994-12-22",0.7438,0.7438,0.7438,0.7438,2179.0],["1994-12-23",0.7438,0.7438,0.7438,0.7438,0.0],["1994-12-27",0.7334,0.7386,0.7334,0.7334,23971.0],["1994-12-28",0.7594,0.7594,0.7386,0.7386,6538.0],["1994-12-29",0.7386,0.7386,0.7386,0.7386,0.0],["1994-12-30",0.749,0.775,0.749,0.775,5448.0],["1995-01-03",0.7594,0.7594,0.7594,0.7594,2179.0],["1995-01-04",0.749,0.7802,0.749,0.7802,11986.0],["1995-01-05",0.749,0.7646,0.749,0.749,458722.0],["1995-01-06",0.749,0.749,0.749,0.749,10896.0],["1995-01-09",0.7594,0.7594,0.7542,0.7542,21792.0],["1995-01-10",0.762,0.762,0.749,0.749,13075.0],["1995-01-11",0.749,0.749,0.749,0.749,3269.0],["1995-01-12",0.749,0.749,0.749,0.749,2179.0],["1995-01-13",0.749,0.749,0.749,0.749,3269.0],["1995-01-16",0.749,0.749,0.749,0.749,0.0],["1995-01-17",0.7594,0.7594,0.7594,0.7594,19613.0],["1995-01-18",0.7594,0.7594,0.7594,0.7594,2179.0],["1995-01-19",0.7802,0.7802,0.7802,0.7802,7627.0],["1995-01-20",0.7542,0.7542,0.7542,0.7542,1090.0],["1995-01-23",0.7542,0.7646,0.7542,0.7646,9806.0],["1995-01-24",0.7542,0.7542,0.7542,0.7542,1090.0],["1995-01-25",0.7542,0.7542,0.7542,0.7542,0.0],["1995-01-26",0.7542,0.7594,0.7542,0.7594,26150.0],["1995-01-27",0.7594,0.7594,0.7594,0.7594,0.0],["1995-01-30",0.7802,0.7802,0.7698,0.7698,3269.0],["1995-01-31",0.7698,0.7698,0.7698,0.7698,0.0],["1995-02-01",0.7698,0.7698,0.7698,0.7698,0.0],["1995-02-02",0.7542,0.7594,0.7542,0.7594,8717.0],["1995-02-03",0.7542,0.7542,0.7542,0.7542,1090.0],["1995-02-06",0.7542,0.7542,0.7542,0.7542,0.0],["1995-02-07",0.762,0.762,0.762,0.762,3269.0],["1995-02-08",0.7698,0.7698,0.7594,0.7594,13075.0],["1995-02-09",0.7594,0.7594,0.7594,0.7594,0.0],["1995-02-10",0.7698,0.7698,0.7698,0.7698,2179.0],["1995-02-13",0.7698,0.7698,0.7698,0.7698,2179.0],["1995-02-14",0.7854,0.7854,0.7724,0.7724,3269.0],["1995-02-15",0.7724,0.7724,0.7724,0.7724,0.0],["1995-02-16",0.7906,0.7906,0.7906,0.7906,4358.0],["1995-02-17",0.7646,0.7646,0.7646,0.7646,3269.0],["1995-02-21",0.7646,0.7646,0.7646,0.7646,0.0],["1995-02-22",0.775,0.775,0.775,0.775,3269.0],["1995-02-23",0.775,0.775,0.775,0.775,0.0],["1995-02-24",0.775,0.775,0.775,0.775,0.0],["1995-02-27",0.775,0.775,0.775,0.775,0.0],["1995-02-28",0.7698,0.7958,0.7698,0.7958,334507.0],["1995-03-01",0.7958,0.7958,0.7958,0.7958,0.0],["1995-03-02",0.7958,0.7958,0.7958,0.7958,0.0],["1995-03-03",0.7958,0.7958,0.7958,0.7958,0.0],["1995-03-06",0.7802,0.788,0.7802,0.788,11986.0],["1995-03-07",0.7802,0.7802,0.7802,0.7802,6538.0],["1995-03-08",0.7802,0.7854,0.7802,0.7854,19613.0],["1995-03-09",0.7828,0.7854,0.7828,0.7854,76272.0],["1995-03-10",0.7906,0.7906,0.7802,0.7802,8717.0],["1995-03-13",0.8062,0.8062,0.8062,0.8062,1090.0],["1995-03-14",0.8062,0.8062,0.8062,0.8062,0.0],["1995-03-15",0.8062,0.8062,0.8062,0.8062,0.0],["1995-03-16",0.8062,0.8062,0.8062,0.8062,6538.0],["1995-03-17",0.8062,0.8062,0.8062,0.8062,0.0],["1995-03-20",0.8062,0.8062,0.8062,0.8062,0.0],["1995-03-21",0.7906,0.7906,0.7906,0.7906,2179.0],["1995-03-22",0.7906,0.7906,0.7906,0.7906,0.0],["1995-03-23",0.8062,0.8062,0.801,0.801,6538.0],["1995-03-24",0.801,0.801,0.801,0.801,0.0],["1995-03-27",0.7906,0.7906,0.7906,0.7906,1090.0],["1995-03-28",0.7906,0.7906,0.7906,0.7906,0.0],["1995-03-29",0.7906,0.7906,0.7906,0.7906,0.0],["1995-03-30",0.7906,0.7906,0.7906,0.7906,0.0],["1995-03-31",0.7906,0.7906,0.7906,0.7906,2179.0],["1995-04-03",0.7906,0.7984,0.7906,0.7984,6538.0],["1995-04-04",0.7854,0.7854,0.7854,0.7854,7627.0],["1995-04-05",0.7854,0.7854,0.7854,0.7854,0.0],["1995-04-06",0.7854,0.7854,0.7854,0.7854,0.0],["1995-04-07",0.8114,0.8114,0.7854,0.7854,3269.0],["1995-04-10",0.7906,0.7906,0.7906,0.7906,10896.0],["1995-04-11",0.7854,0.7919,0.7854,0.7919,35957.0],["1995-04-12",0.7854,0.788,0.7854,0.788,66466.0],["1995-04-13",0.7906,0.7906,0.7906,0.7906,35957.0],["1995-04-17",0.7906,0.7906,0.7906,0.7906,0.0],["1995-04-18",0.7906,0.7906,0.7906,0.7906,0.0],["1995-04-19",0.8062,0.8062,0.8062,0.8062,1090.0],["1995-04-20",0.8062,0.8062,0.8062,0.8062,1090.0],["1995-04-21",0.8062,0.8062,0.8062,0.8062,0.0],["1995-04-24",0.8062,0.8062,0.8062,0.8062,0.0],["1995-04-25",0.7854,0.7854,0.7854,0.7854,6538.0],["1995-04-26",0.7906,0.7906,0.7906,0.7906,4358.0],["1995-04-27",0.7906,0.7906,0.7906,0.7906,0.0],["1995-04-28",0.7906,0.7906,0.7906,0.7906,0.0],["1995-05-01",0.7958,0.7958,0.7958,0.7958,1090.0],["1995-05-02",0.7958,0.801,0.7958,0.801,150365.0],["1995-05-03",0.7906,0.801,0.7906,0.7958,42494.0],["1995-05-04",0.801,0.801,0.7958,0.7958,8717.0],["1995-05-05",0.7958,0.8166,0.7958,0.801,10896.0],["1995-05-08",0.801,0.801,0.801,0.801,0.0],["1995-05-09",0.8052,0.8052,0.8052,0.8052,0.0],["1995-05-10",0.8052,0.8052,0.8052,0.8052,0.0],["1995-05-11",0.8261,0.8313,0.8052,0.8052,27240.0],["1995-05-12",0.8052,0.8052,0.8052,0.8052,4358.0],["1995-05-15",0.8052,0.8052,0.8052,0.8052,4358.0],["1995-05-16",0.8052,0.8052,0.8052,0.8052,0.0],["1995-05-17",0.8104,0.8157,0.8104,0.8157,6538.0],["1995-05-18",0.8157,0.8157,0.8157,0.8157,0.0],["1995-05-19",0.8157,0.8157,0.8157,0.8157,0.0],["1995-05-22",0.8052,0.8104,0.8052,0.8091,68645.0],["1995-05-23",0.8052,0.8104,0.8052,0.8091,33778.0],["1995-05-24",0.8052,0.8052,0.8052,0.8052,3269.0],["1995-05-25",0.8052,0.8052,0.8052,0.8052,0.0],["1995-05-26",0.8261,0.8261,0.8209,0.8209,21792.0],["1995-05-30",0.8157,0.8313,0.8157,0.8313,3269.0],["1995-05-31",0.8313,0.8313,0.8313,0.8313,0.0],["1995-06-01",0.8418,0.8418,0.8261,0.8261,10896.0],["1995-06-02",0.847,0.8679,0.8366,0.8679,32688.0],["1995-06-05",0.8679,0.8732,0.8679,0.8679,11986.0],["1995-06-06",0.8993,0.8993,0.8993,0.8993,14165.0],["1995-06-07",0.8993,0.8993,0.8993,0.8993,0.0],["1995-06-08",0.8993,0.8993,0.8993,0.8993,0.0],["1995-06-09",0.8679,0.8993,0.8627,0.8627,81720.0],["1995-06-12",0.8627,0.8627,0.8627,0.8627,0.0],["1995-06-13",0.8732,0.8732,0.8679,0.8679,10896.0],["1995-06-14",0.881,0.8941,0.8679,0.8862,29419.0],["1995-06-15",0.8941,0.8967,0.8784,0.8784,11986.0],["1995-06-16",0.8889,0.8993,0.8836,0.8993,5448.0],["1995-06-19",0.9098,0.9098,0.8993,0.8993,6538.0],["1995-06-20",0.9411,0.9411,0.9124,0.9411,11986.0],["1995-06-21",0.9202,0.9202,0.9202,0.9202,2179.0],["1995-06-22",0.9098,0.9202,0.9098,0.9202,31598.0],["1995-06-23",0.9307,0.9411,0.915,0.9411,66466.0],["1995-06-26",0.9411,0.9411,0.9202,0.9202,7627.0],["1995-06-27",0.9098,0.9411,0.9098,0.9202,11986.0],["1995-06-28",0.9098,0.9411,0.9098,0.9411,23971.0],["1995-06-29",0.9098,0.9411,0.9098,0.9228,14165.0],["1995-06-30",0.9098,0.9098,0.9098,0.9098,5448.0],["1995-07-03",0.9411,0.9411,0.9098,0.9202,16344.0],["1995-07-05",0.915,0.9307,0.9098,0.9307,111139.0],["1995-07-06",0.9098,0.9228,0.9098,0.9228,33778.0],["1995-07-07",0.9124,0.915,0.9098,0.9124,75182.0],["1995-07-10",0.9098,0.9098,0.9098,0.9098,4358.0],["1995-07-11",0.9098,0.9098,0.9098,0.9098,2179.0],["1995-07-12",0.9228,0.9307,0.9098,0.9098,11986.0],["1995-07-13",0.8679,0.8732,0.8679,0.8732,37046.0],["1995-07-14",0.9045,0.9045,0.8679,0.8679,3269.0],["1995-07-17",0.8679,0.8679,0.8679,0.8679,0.0],["1995-07-18",0.8758,0.881,0.8679,0.8679,20702.0],["1995-07-19",0.8679,0.8679,0.8679,0.8679,1090.0],["1995-07-20",0.8993,0.8993,0.8993,0.8993,3269.0],["1995-07-21",0.8993,0.8993,0.8993,0.8993,0.0],["1995-07-24",0.8993,0.8993,0.8993,0.8993,0.0],["1995-07-25",0.8836,0.8836,0.8836,0.8836,1090.0],["1995-07-26",0.8889,0.8889,0.8889,0.8889,4358.0],["1995-07-27",0.9255,0.9255,0.9255,0.9255,3269.0],["1995-07-28",0.9255,0.9255,0.9255,0.9255,0.0],["1995-07-31",0.9255,0.9255,0.9255,0.9255,0.0],["1995-08-01",0.8836,0.8836,0.8836,0.8836,1090.0],["1995-08-02",0.9202,0.9202,0.9202,0.9202,2179.0],["1995-08-03",0.9202,0.9202,0.9202,0.9202,0.0],["1995-08-04",0.8889,0.9255,0.8889,0.9255,4358.0],["1995-08-07",0.9255,0.9255,0.9255,0.9255,0.0],["1995-08-08",0.8967,0.9098,0.8967,0.8993,73003.0],["1995-08-09",0.8993,0.8993,0.8993,0.8993,0.0],["1995-08-10",0.9098,0.9098,0.9098,0.9098,3269.0],["1995-08-11",0.9098,0.9098,0.9098,0.9098,0.0],["1995-08-14",0.9098,0.9098,0.9098,0.9098,0.0],["1995-08-15",0.915,0.9202,0.9098,0.9202,28330.0],["1995-08-16",0.9202,0.9202,0.9202,0.9202,0.0],["1995-08-17",0.9516,0.9516,0.915,0.915,25061.0],["1995-08-18",0.9307,0.9516,0.9307,0.9516,11986.0],["1995-08-21",0.9516,0.9516,0.9516,0.9516,0.0],["1995-08-22",0.9516,0.9516,0.9516,0.9516,0.0],["1995-08-23",0.915,0.9359,0.915,0.9359,4358.0],["1995-08-24",0.9359,0.9359,0.9359,0.9359,0.0],["1995-08-25",0.9202,0.9202,0.915,0.915,49032.0],["1995-08-28",0.9464,0.9464,0.915,0.915,17434.0],["1995-08-29",0.9255,0.9255,0.9255,0.9255,1090.0],["1995-08-30",0.9202,0.9411,0.9202,0.9255,7627.0],["1995-08-31",0.915,0.9176,0.915,0.915,11986.0],["1995-09-01",0.9255,0.9255,0.9255,0.9255,3269.0],["1995-09-05",0.9411,0.9411,0.9411,0.9411,1090.0],["1995-09-06",0.9098,0.9411,0.9098,0.9411,7627.0],["1995-09-07",0.9411,0.9411,0.9411,0.9411,1090.0],["1995-09-08",0.915,0.9255,0.915,0.9255,68645.0],["1995-09-11",0.915,0.9255,0.915,0.9255,87168.0],["1995-09-12",0.9255,0.9255,0.9202,0.9202,6538.0],["1995-09-13",0.9202,0.9307,0.9202,0.9307,18523.0],["1995-09-14",0.9516,0.9516,0.915,0.9516,20702.0],["1995-09-15",0.9516,0.9516,0.9516,0.9516,18523.0],["1995-09-18",0.9411,0.9464,0.9411,0.9464,6538.0],["1995-09-19",0.9464,0.9464,0.9464,0.9464,0.0],["1995-09-20",0.9568,0.9568,0.9568,0.9568,2179.0],["1995-09-21",0.9568,0.9568,0.9568,0.9568,1090.0],["1995-09-22",0.9307,0.9307,0.9307,0.9307,2179.0],["1995-09-25",0.9255,0.9255,0.9255,0.9255,4358.0],["1995-09-26",0.9255,0.9255,0.9255,0.9255,0.0],["1995-09-27",0.9255,0.9255,0.9255,0.9255,0.0],["1995-09-28",0.9255,0.9255,0.9255,0.9255,0.0],["1995-09-29",0.9255,0.9255,0.9255,0.9255,0.0],["1995-10-02",0.9411,0.9411,0.9411,0.9411,3269.0],["1995-10-03",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-04",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-05",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-06",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-09",0.9255,0.9255,0.9255,0.9255,1090.0],["1995-10-10",0.9255,0.9255,0.9255,0.9255,0.0],["1995-10-11",0.9255,0.9255,0.9255,0.9255,0.0],["1995-10-12",0.9255,0.9255,0.9255,0.9255,0.0],["1995-10-13",0.9255,0.9255,0.9255,0.9255,0.0],["1995-10-16",0.9568,0.9568,0.9255,0.9359,27240.0],["1995-10-17",0.9411,0.9411,0.9411,0.9411,1090.0],["1995-10-18",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-19",0.9516,0.9516,0.9516,0.9516,4358.0],["1995-10-20",0.9411,0.9621,0.9411,0.9621,14165.0],["1995-10-23",0.9621,0.9621,0.9411,0.9516,51211.0],["1995-10-24",0.9516,0.9516,0.9516,0.9516,0.0],["1995-10-25",0.9516,0.9516,0.9516,0.9516,0.0],["1995-10-26",0.9516,0.9516,0.9516,0.9516,0.0],["1995-10-27",0.9568,0.9568,0.9568,0.9568,2179.0],["1995-10-30",0.9568,0.9568,0.9568,0.9568,0.0],["1995-10-31",0.9621,0.9621,0.9621,0.9621,8717.0],["1995-11-01",0.9934,0.9934,0.9673,0.9673,5448.0],["1995-11-02",0.9725,0.9882,0.9725,0.9882,38136.0],["1995-11-03",0.983,0.9934,0.983,0.9934,13075.0],["1995-11-06",1.0039,1.0039,1.0039,1.0039,2179.0],["1995-11-07",1.0039,1.0039,1.0039,1.0039,0.0],["1995-11-08",1.0039,1.0039,1.0039,1.0039,0.0],["1995-11-09",0.9777,0.9934,0.9777,0.9934,3269.0],["1995-11-10",0.9934,0.9934,0.9934,0.9934,0.0],["1995-11-13",1.0019,1.0019,1.0019,1.0019,0.0],["1995-11-14",1.0019,1.023,1.0019,1.023,17434.0],["1995-11-15",0.9913,0.9913,0.9913,0.9913,1090.0],["1995-11-16",0.9913,0.9913,0.9913,0.9913,2179.0],["1995-11-17",0.9913,0.9913,0.9913,0.9913,6538.0],["1995-11-20",1.0124,1.023,1.0124,1.023,4358.0],["1995-11-21",0.9913,0.9913,0.9913,0.9913,4358.0],["1995-11-22",1.0019,1.023,1.0019,1.023,18523.0],["1995-11-24",1.023,1.023,1.023,1.023,0.0],["1995-11-27",1.023,1.023,1.0019,1.023,76272.0],["1995-11-28",1.0177,1.0177,1.0177,1.0177,5448.0],["1995-11-29",1.0177,1.0177,1.0177,1.0177,2179.0],["1995-11-30",1.0388,1.0388,1.0388,1.0388,2179.0],["1995-12-01",1.0388,1.0388,1.0388,1.0388,0.0],["1995-12-04",1.0493,1.0493,1.0177,1.023,13075.0],["1995-12-05",1.023,1.023,1.023,1.023,0.0],["1995-12-06",1.0757,1.0757,1.0757,1.0757,2179.0],["1995-12-07",1.0441,1.0441,1.0441,1.0441,2179.0],["1995-12-08",1.0441,1.0441,1.0441,1.0441,5448.0],["1995-12-11",1.0441,1.0441,1.0441,1.0441,0.0],["1995-12-12",1.0441,1.0441,1.0441,1.0441,0.0],["1995-12-13",1.0441,1.0757,1.0441,1.0757,42494.0],["1995-12-14",1.0757,1.0757,1.0757,1.0757,0.0],["1995-12-15",1.0546,1.0546,1.0546,1.0546,5448.0],["1995-12-18",1.0546,1.0546,1.0546,1.0546,5448.0],["1995-12-19",1.0546,1.0862,1.0546,1.0625,30509.0],["1995-12-20",1.0625,1.0625,1.0625,1.0625,0.0],["1995-12-21",1.0625,1.0625,1.0625,1.0625,0.0],["1995-12-22",1.0625,1.0625,1.0625,1.0625,0.0],["1995-12-26",1.0625,1.0625,1.0625,1.0625,0.0],["1995-12-27",1.0546,1.0704,1.0546,1.0704,47942.0],["1995-12-28",1.0704,1.0704,1.0704,1.0704,0.0],["1995-12-29",1.0704,1.0704,1.0704,1.0704,0.0],["1996-01-02",1.0862,1.0862,1.081,1.0862,6538.0],["1996-01-03",1.0862,1.0862,1.0862,1.0862,2179.0],["1996-01-04",1.0651,1.0968,1.0651,1.0968,3269.0],["1996-01-05",1.0651,1.0862,1.0651,1.0862,10896.0],["1996-01-08",1.0862,1.0862,1.0862,1.0862,0.0],["1996-01-09",1.0862,1.0862,1.0862,1.0862,0.0],["1996-01-10",1.0651,1.0757,1.0651,1.0704,16344.0],["1996-01-11",1.0968,1.0968,1.0757,1.0757,17434.0],["1996-01-12",1.0757,1.1179,1.0757,1.1179,37046.0],["1996-01-15",1.1231,1.1284,1.1179,1.1231,15254.0],["1996-01-16",1.1495,1.1495,1.139,1.139,6538.0],["1996-01-17",1.1495,1.1495,1.1495,1.1495,2179.0],["1996-01-18",1.1495,1.1495,1.1495,1.1495,21792.0],["1996-01-19",1.1495,1.1495,1.1495,1.1495,4358.0],["1996-01-22",1.1495,1.1495,1.1495,1.1495,6538.0],["1996-01-23",1.1495,1.1495,1.1495,1.1495,0.0],["1996-01-24",1.1495,1.1495,1.1495,1.1495,0.0],["1996-01-25",1.1495,1.1495,1.1495,1.1495,3269.0],["1996-01-26",1.1495,1.1495,1.1495,1.1495,1090.0],["1996-01-29",1.1495,1.1495,1.1495,1.1495,10896.0],["1996-01-30",1.1495,1.1495,1.1284,1.1495,22882.0],["1996-01-31",1.162,1.1653,1.162,1.1653,13075.0],["1996-02-01",1.1653,1.1653,1.1653,1.1653,0.0],["1996-02-02",1.1653,1.1653,1.1653,1.1653,0.0],["1996-02-05",1.1653,1.1653,1.1653,1.1653,0.0],["1996-02-06",1.1653,1.1653,1.1653,1.1653,6538.0],["1996-02-07",1.1495,1.1732,1.1495,1.168,161261.0],["1996-02-08",1.1495,1.1759,1.1495,1.1759,154723.0],["1996-02-09",1.1759,1.1759,1.1759,1.1759,0.0],["1996-02-12",1.1759,1.1759,1.1759,1.1759,0.0],["1996-02-13",1.1759,1.1864,1.1719,1.1864,13075.0],["1996-02-14",1.2022,1.2022,1.1812,1.2022,4358.0],["1996-02-15",1.2128,1.2128,1.2075,1.2075,4358.0],["1996-02-16",1.2128,1.2128,1.2049,1.2049,4358.0],["1996-02-20",1.2022,1.2022,1.1811,1.197,23971.0],["1996-02-21",1.1864,1.1864,1.1864,1.1864,1090.0],["1996-02-22",1.1864,1.1864,1.1653,1.1653,23971.0],["1996-02-23",1.1653,1.1653,1.1653,1.1653,51211.0],["1996-02-26",1.1601,1.1653,1.1601,1.1653,28330.0],["1996-02-27",1.1653,1.1653,1.1653,1.1653,9806.0],["1996-02-28",1.1917,1.1917,1.1917,1.1917,1090.0],["1996-02-29",1.1917,1.1917,1.1917,1.1917,2179.0],["1996-03-01",1.1917,1.1917,1.1917,1.1917,2179.0],["1996-03-04",1.1917,1.2022,1.1917,1.2022,21792.0],["1996-03-05",1.2075,1.2233,1.2022,1.2233,13075.0],["1996-03-06",1.2233,1.2233,1.2233,1.2233,0.0],["1996-03-07",1.2602,1.2602,1.2602,1.2602,4358.0],["1996-03-08",1.2286,1.2286,1.2286,1.2286,6538.0],["1996-03-11",1.2286,1.255,1.2286,1.2286,10896.0],["1996-03-12",1.255,1.2602,1.255,1.2602,21792.0],["1996-03-13",1.2444,1.2444,1.2444,1.2444,2179.0],["1996-03-14",1.255,1.255,1.255,1.255,1090.0],["1996-03-15",1.255,1.255,1.2286,1.2286,3269.0],["1996-03-18",1.2286,1.2286,1.2286,1.2286,2179.0],["1996-03-19",1.2392,1.2392,1.2233,1.226,135110.0],["1996-03-20",1.226,1.226,1.226,1.226,0.0],["1996-03-21",1.226,1.226,1.226,1.226,0.0],["1996-03-22",1.226,1.226,1.226,1.226,0.0],["1996-03-25",1.255,1.255,1.255,1.255,2179.0],["1996-03-26",1.255,1.255,1.255,1.255,0.0],["1996-03-27",1.255,1.255,1.2339,1.255,79541.0],["1996-03-28",1.255,1.255,1.255,1.255,1090.0],["1996-03-29",1.2655,1.2655,1.2655,1.2655,15254.0],["1996-04-01",1.2761,1.2761,1.2761,1.2761,7627.0],["1996-04-02",1.3024,1.3024,1.3024,1.3024,1090.0],["1996-04-03",1.3024,1.3024,1.3024,1.3024,7627.0],["1996-04-04",1.3024,1.3077,1.3024,1.3077,16344.0],["1996-04-08",1.3077,1.313,1.3077,1.313,9806.0],["1996-04-09",1.313,1.313,1.2972,1.2972,10896.0],["1996-04-10",1.3182,1.3288,1.3024,1.3288,4358.0],["1996-04-11",1.3288,1.3341,1.3182,1.3341,35957.0],["1996-04-12",1.3077,1.3077,1.3077,1.3077,7627.0],["1996-04-15",1.3341,1.3341,1.3341,1.3341,4358.0],["1996-04-16",1.3341,1.3341,1.3341,1.3341,0.0],["1996-04-17",1.3288,1.3288,1.3288,1.3288,6538.0],["1996-04-18",1.313,1.3288,1.313,1.3288,4358.0],["1996-04-19",1.3024,1.3024,1.3024,1.3024,4358.0],["1996-04-22",1.3288,1.3288,1.3024,1.3077,17434.0],["1996-04-23",1.3077,1.3077,1.3077,1.3077,0.0],["1996-04-24",1.3077,1.3077,1.3077,1.3077,0.0],["1996-04-25",1.3288,1.3288,1.3024,1.3182,13075.0],["1996-04-26",1.3182,1.3182,1.3182,1.3182,0.0],["1996-04-29",1.3077,1.3288,1.2972,1.313,96974.0],["1996-04-30",1.3288,1.3288,1.3288,1.3288,1090.0],["1996-05-01",1.2972,1.2972,1.2972,1.2972,26150.0],["1996-05-02",1.313,1.313,1.2919,1.2919,15254.0],["1996-05-03",1.2866,1.2866,1.2866,1.2866,5448.0],["1996-05-06",1.2866,1.2866,1.2866,1.2866,0.0],["1996-05-07",1.2866,1.2866,1.2866,1.2866,0.0],["1996-05-08",1.2761,1.2761,1.2444,1.2602,16344.0],["1996-05-09",1.2602,1.2602,1.2602,1.2602,0.0],["1996-05-10",1.255,1.2972,1.2444,1.2444,68645.0],["1996-05-13",1.2708,1.2708,1.2444,1.2444,8717.0],["1996-05-14",1.2487,1.2698,1.2487,1.2487,22882.0],["1996-05-15",1.2487,1.2592,1.2487,1.2592,8717.0],["1996-05-16",1.291,1.3069,1.2698,1.2883,17434.0],["1996-05-17",1.2751,1.2751,1.2751,1.2751,5448.0],["1996-05-20",1.2751,1.2751,1.2751,1.2751,0.0],["1996-05-21",1.291,1.291,1.291,1.291,4358.0],["1996-05-22",1.2751,1.2751,1.2751,1.2751,3269.0],["1996-05-23",1.2751,1.2751,1.2751,1.2751,0.0],["1996-05-24",1.2698,1.2751,1.2381,1.2381,9806.0],["1996-05-28",1.2381,1.2381,1.2169,1.2328,25061.0],["1996-05-29",1.2169,1.2301,1.2169,1.2196,68645.0],["1996-05-30",1.2196,1.2196,1.2196,1.2196,0.0],["1996-05-31",1.2196,1.2196,1.2196,1.2196,0.0],["1996-06-03",1.2169,1.2381,1.2169,1.2275,29419.0],["1996-06-04",1.2381,1.2434,1.2381,1.2434,25061.0],["1996-06-05",1.2487,1.2645,1.2487,1.2645,40315.0],["1996-06-06",1.2751,1.2751,1.2645,1.2645,20702.0],["1996-06-07",1.2698,1.2698,1.2698,1.2698,1090.0],["1996-06-10",1.2698,1.2698,1.2434,1.2434,6538.0],["1996-06-11",1.2698,1.2698,1.2698,1.2698,2179.0],["1996-06-12",1.2698,1.2698,1.2698,1.2698,2179.0],["1996-06-13",1.2698,1.2698,1.2566,1.2566,9806.0],["1996-06-14",1.2698,1.2963,1.2698,1.2963,22882.0],["1996-06-17",1.3016,1.3069,1.3016,1.3069,15254.0],["1996-06-18",1.3069,1.3069,1.3069,1.3069,2179.0],["1996-06-19",1.3069,1.3069,1.3069,1.3069,7627.0],["1996-06-20",1.3069,1.3069,1.291,1.291,17434.0],["1996-06-21",1.3069,1.3069,1.2963,1.2963,39226.0],["1996-06-24",1.3069,1.3174,1.291,1.3121,18523.0],["1996-06-25",1.3174,1.3227,1.3016,1.3227,30509.0],["1996-06-26",1.328,1.3545,1.328,1.3386,63197.0],["1996-06-27",1.3545,1.3703,1.3545,1.3703,15254.0],["1996-06-28",1.3704,1.3968,1.3571,1.3968,66466.0],["1996-07-01",1.3651,1.4444,1.3651,1.4206,160171.0],["1996-07-02",1.4444,1.5238,1.4391,1.5026,254966.0],["1996-07-03",1.5026,1.5026,1.4074,1.4074,73003.0],["1996-07-05",1.4074,1.4709,1.4074,1.4709,15254.0],["1996-07-08",1.4709,1.4709,1.4709,1.4709,7627.0],["1996-07-09",1.4709,1.4709,1.4391,1.4709,6538.0],["1996-07-10",1.3968,1.4709,1.3968,1.4709,3269.0],["1996-07-11",1.4709,1.4709,1.4709,1.4709,1090.0],["1996-07-12",1.4815,1.5132,1.4497,1.4497,114408.0],["1996-07-15",1.5238,1.545,1.4603,1.5132,28330.0],["1996-07-16",1.4815,1.492,1.4815,1.492,39226.0],["1996-07-17",1.4285,1.4285,1.4285,1.4285,1090.0],["1996-07-18",1.4285,1.4285,1.4285,1.4285,0.0],["1996-07-19",1.5344,1.5423,1.4603,1.4868,91526.0],["1996-07-22",1.5238,1.5344,1.4603,1.5344,130752.0],["1996-07-23",1.492,1.5344,1.4074,1.4709,137290.0],["1996-07-24",1.3968,1.4815,1.3968,1.4391,22882.0],["1996-07-25",1.4603,1.4603,1.4603,1.4603,2179.0],["1996-07-26",1.4603,1.4603,1.4603,1.4603,0.0],["1996-07-29",1.418,1.418,1.418,1.418,3269.0],["1996-07-30",1.4603,1.4603,1.4391,1.4391,7627.0],["1996-07-31",1.5238,1.5238,1.4603,1.4709,13075.0],["1996-08-01",1.5132,1.5132,1.4603,1.4603,3269.0],["1996-08-02",1.5132,1.5132,1.4868,1.4868,27240.0],["1996-08-05",1.418,1.492,1.418,1.492,14165.0],["1996-08-06",1.455,1.455,1.418,1.418,75182.0],["1996-08-07",1.4524,1.455,1.418,1.455,64286.0],["1996-08-08",1.4815,1.4815,1.418,1.418,44674.0],["1996-08-09",1.4286,1.4286,1.3703,1.418,78451.0],["1996-08-12",1.418,1.4285,1.418,1.4285,5448.0],["1996-08-13",1.4285,1.4285,1.4285,1.4285,0.0],["1996-08-14",1.4285,1.4285,1.4285,1.4285,11986.0],["1996-08-15",1.3968,1.4285,1.3968,1.4285,6538.0],["1996-08-16",1.3968,1.3968,1.3545,1.3598,19613.0],["1996-08-19",1.3545,1.3703,1.3545,1.3703,19613.0],["1996-08-20",1.3862,1.3862,1.3862,1.3862,1090.0],["1996-08-21",1.3862,1.3862,1.3862,1.3862,0.0],["1996-08-22",1.3545,1.3651,1.3545,1.3651,11986.0],["1996-08-23",1.3968,1.3968,1.3651,1.3651,4358.0],["1996-08-26",1.3703,1.3756,1.3651,1.3651,11986.0],["1996-08-27",1.3492,1.3651,1.3492,1.3651,13075.0],["1996-08-28",1.3651,1.3651,1.3651,1.3651,0.0],["1996-08-29",1.3492,1.3598,1.3492,1.3598,16344.0],["1996-08-30",1.3492,1.3492,1.3492,1.3492,1090.0],["1996-09-03",1.3756,1.3756,1.3598,1.3743,33778.0],["1996-09-04",1.3743,1.3743,1.3743,1.3743,0.0],["1996-09-05",1.3651,1.3756,1.3651,1.3756,2179.0],["1996-09-06",1.3756,1.3756,1.3703,1.3703,6538.0],["1996-09-09",1.3492,1.3571,1.3492,1.3571,10896.0],["1996-09-10",1.3756,1.3756,1.3545,1.3598,11986.0],["1996-09-11",1.3756,1.3756,1.3756,1.3756,2179.0],["1996-09-12",1.3598,1.3756,1.3545,1.3756,14165.0],["1996-09-13",1.3756,1.3756,1.3756,1.3756,0.0],["1996-09-16",1.3756,1.3756,1.3756,1.3756,0.0],["1996-09-17",1.3756,1.3756,1.3756,1.3756,0.0],["1996-09-18",1.3651,1.4074,1.3651,1.4074,15254.0],["1996-09-19",1.418,1.4338,1.3756,1.4259,247339.0],["1996-09-20",1.418,1.4233,1.3968,1.4233,18523.0],["1996-09-23",1.4074,1.4444,1.4074,1.4444,27240.0],["1996-09-24",1.4391,1.4391,1.4391,1.4391,2179.0],["1996-09-25",1.4338,1.4656,1.4338,1.4656,6538.0],["1996-09-26",1.4656,1.4656,1.455,1.455,6538.0],["1996-09-27",1.4656,1.4656,1.4656,1.4656,5448.0],["1996-09-30",1.4338,1.4338,1.4338,1.4338,2179.0],["1996-10-01",1.4497,1.4497,1.4497,1.4497,2179.0],["1996-10-02",1.4497,1.4497,1.4497,1.4497,0.0],["1996-10-03",1.4497,1.4497,1.4497,1.4497,2179.0],["1996-10-04",1.4497,1.4497,1.4497,1.4497,5448.0],["1996-10-07",1.4497,1.4497,1.4497,1.4497,0.0],["1996-10-08",1.4497,1.4497,1.4497,1.4497,2179.0],["1996-10-09",1.455,1.455,1.455,1.455,6538.0],["1996-10-10",1.4497,1.4815,1.4497,1.4603,11986.0],["1996-10-11",1.4603,1.4603,1.4603,1.4603,0.0],["1996-10-14",1.4815,1.4815,1.4603,1.4603,34867.0],["1996-10-15",1.4762,1.4762,1.4762,1.4762,10896.0],["1996-10-16",1.4603,1.4709,1.455,1.4709,23971.0],["1996-10-17",1.4709,1.4709,1.4709,1.4709,0.0],["1996-10-18",1.4709,1.4709,1.4709,1.4709,0.0],["1996-10-21",1.4656,1.4815,1.4603,1.4762,163440.0],["1996-10-22",1.4709,1.4709,1.4709,1.4709,1090.0],["1996-10-23",1.4709,1.4709,1.4709,1.4709,0.0],["1996-10-24",1.4709,1.4709,1.4709,1.4709,0.0],["1996-10-25",1.492,1.492,1.4603,1.4603,4358.0],["1996-10-28",1.4603,1.4603,1.4603,1.4603,0.0],["1996-10-29",1.492,1.492,1.492,1.492,10896.0],["1996-10-30",1.4709,1.5158,1.4709,1.5158,59928.0],["1996-10-31",1.492,1.5238,1.492,1.492,7627.0],["1996-11-01",1.5238,1.5238,1.5026,1.5026,25061.0],["1996-11-04",1.5344,1.5344,1.5026,1.5026,26150.0],["1996-11-05",1.4973,1.4973,1.4973,1.4973,1090.0],["1996-11-06",1.5026,1.5026,1.5026,1.5026,29419.0],["1996-11-07",1.4868,1.4868,1.4868,1.4868,1090.0],["1996-11-08",1.4868,1.4868,1.4868,1.4868,0.0],["1996-11-11",1.4868,1.4868,1.4868,1.4868,0.0],["1996-11-12",1.4815,1.4815,1.4815,1.4815,6538.0],["1996-11-13",1.5272,1.5272,1.49,1.49,5448.0],["1996-11-14",1.5272,1.5272,1.5272,1.5272,4358.0],["1996-11-15",1.5272,1.5272,1.5246,1.5246,4358.0],["1996-11-18",1.5246,1.5246,1.5246,1.5246,0.0],["1996-11-19",1.49,1.49,1.49,1.49,4358.0],["1996-11-20",1.5272,1.5272,1.49,1.5166,22882.0],["1996-11-21",1.5325,1.5325,1.5325,1.5325,4358.0],["1996-11-22",1.5325,1.5325,1.5325,1.5325,0.0],["1996-11-25",1.5113,1.5325,1.49,1.4953,29419.0],["1996-11-26",1.4953,1.5139,1.4953,1.4953,71914.0],["1996-11-27",1.5139,1.5139,1.4953,1.4953,19613.0],["1996-11-29",1.498,1.498,1.498,1.498,13075.0],["1996-12-02",1.5219,1.5219,1.5219,1.5219,2179.0],["1996-12-03",1.49,1.5272,1.49,1.5272,11986.0],["1996-12-04",1.5272,1.5272,1.5246,1.5246,4358.0],["1996-12-05",1.5379,1.5379,1.5299,1.5325,30509.0],["1996-12-06",1.5006,1.5113,1.4687,1.49,34867.0],["1996-12-09",1.5113,1.5113,1.4953,1.5113,11986.0],["1996-12-10",1.5113,1.5113,1.5113,1.5113,3269.0],["1996-12-11",1.49,1.49,1.458,1.4847,3269.0],["1996-12-12",1.458,1.4634,1.458,1.4634,6538.0],["1996-12-13",1.458,1.4793,1.4421,1.4421,44674.0],["1996-12-16",1.4421,1.4421,1.4421,1.4421,0.0],["1996-12-17",1.4314,1.4421,1.4314,1.4421,10896.0],["1996-12-18",1.4421,1.4421,1.4421,1.4421,0.0],["1996-12-19",1.4421,1.4421,1.4421,1.4421,0.0],["1996-12-20",1.474,1.474,1.474,1.474,1090.0],["1996-12-23",1.4687,1.4793,1.4687,1.4793,3269.0],["1996-12-24",1.4793,1.4793,1.4793,1.4793,0.0],["1996-12-26",1.4953,1.4953,1.4953,1.4953,1090.0],["1996-12-27",1.4953,1.5113,1.49,1.49,15254.0],["1996-12-30",1.5059,1.5059,1.5059,1.5059,2179.0],["1996-12-31",1.4953,1.5325,1.4953,1.5325,54480.0],["1997-01-02",1.5325,1.5325,1.5006,1.5113,44674.0],["1997-01-03",1.5059,1.5059,1.5059,1.5059,2179.0],["1997-01-06",1.5059,1.5325,1.5059,1.5166,8717.0],["1997-01-07",1.5059,1.5219,1.5059,1.5059,27240.0],["1997-01-08",1.5192,1.5192,1.5059,1.5059,6538.0],["1997-01-09",1.5219,1.5219,1.5113,1.5113,4358.0],["1997-01-10",1.5113,1.5113,1.5006,1.5006,2179.0],["1997-01-13",1.5006,1.5006,1.5006,1.5006,9806.0],["1997-01-14",1.49,1.49,1.4687,1.4687,15254.0],["1997-01-15",1.5006,1.5006,1.5006,1.5006,9806.0],["1997-01-16",1.5059,1.5059,1.4687,1.4767,17434.0],["1997-01-17",1.4793,1.4793,1.4687,1.4793,79541.0],["1997-01-20",1.4687,1.4767,1.4687,1.474,16344.0],["1997-01-21",1.4687,1.4873,1.4687,1.474,21792.0],["1997-01-22",1.4793,1.4793,1.4793,1.4793,6538.0],["1997-01-23",1.5006,1.5006,1.5006,1.5006,2179.0],["1997-01-24",1.5006,1.5006,1.49,1.49,8717.0],["1997-01-27",1.4687,1.4793,1.4687,1.4793,6538.0],["1997-01-28",1.5059,1.5059,1.49,1.49,7627.0],["1997-01-29",1.4847,1.4847,1.4847,1.4847,4358.0],["1997-01-30",1.474,1.49,1.474,1.49,6538.0],["1997-01-31",1.474,1.4793,1.474,1.4793,5448.0],["1997-02-03",1.49,1.49,1.49,1.49,3269.0],["1997-02-04",1.49,1.49,1.49,1.49,0.0],["1997-02-05",1.49,1.49,1.49,1.49,0.0],["1997-02-06",1.4687,1.482,1.4687,1.4767,128573.0],["1997-02-07",1.4474,1.4793,1.4474,1.4687,11986.0],["1997-02-10",1.4793,1.4793,1.4687,1.4687,10896.0],["1997-02-11",1.4847,1.4847,1.4847,1.4847,1090.0],["1997-02-12",1.4847,1.4847,1.4847,1.4847,0.0],["1997-02-13",1.458,1.4847,1.458,1.4847,27240.0],["1997-02-14",1.458,1.458,1.458,1.458,1090.0],["1997-02-18",1.458,1.458,1.458,1.458,6538.0],["1997-02-19",1.4687,1.4687,1.4687,1.4687,7627.0],["1997-02-20",1.458,1.4687,1.458,1.4687,2179.0],["1997-02-21",1.4687,1.4953,1.4634,1.4687,19613.0],["1997-02-24",1.458,1.4687,1.458,1.4687,11986.0],["1997-02-25",1.458,1.458,1.458,1.458,2179.0],["1997-02-26",1.4793,1.4793,1.4793,1.4793,1090.0],["1997-02-27",1.4793,1.4793,1.4793,1.4793,0.0],["1997-02-28",1.4953,1.5006,1.4687,1.474,67555.0],["1997-03-03",1.49,1.49,1.49,1.49,2179.0],["1997-03-04",1.49,1.49,1.49,1.49,0.0],["1997-03-05",1.49,1.49,1.49,1.49,1090.0],["1997-03-06",1.4634,1.5006,1.4634,1.4847,42494.0],["1997-03-07",1.4687,1.474,1.4687,1.4687,15254.0],["1997-03-10",1.4687,1.4687,1.4634,1.4634,31598.0],["1997-03-11",1.4634,1.4687,1.4527,1.458,76272.0],["1997-03-12",1.4607,1.4607,1.4607,1.4607,1090.0],["1997-03-13",1.4527,1.4527,1.4527,1.4527,8717.0],["1997-03-14",1.458,1.458,1.458,1.458,5448.0],["1997-03-17",1.49,1.49,1.49,1.49,2179.0],["1997-03-18",1.49,1.49,1.49,1.49,1090.0],["1997-03-19",1.4527,1.458,1.4527,1.458,5448.0],["1997-03-20",1.458,1.458,1.4527,1.4527,13075.0],["1997-03-21",1.4527,1.4527,1.4527,1.4527,1090.0],["1997-03-24",1.4527,1.4527,1.4527,1.4527,0.0],["1997-03-25",1.4527,1.4527,1.4527,1.4527,0.0],["1997-03-26",1.458,1.458,1.4527,1.4527,3269.0],["1997-03-27",1.4527,1.458,1.3915,1.4102,41405.0],["1997-03-31",1.4048,1.4447,1.4048,1.4447,6538.0],["1997-04-01",1.4048,1.4102,1.3835,1.4062,30509.0],["1997-04-02",1.4235,1.4235,1.3942,1.3942,7627.0],["1997-04-03",1.3995,1.4261,1.3995,1.4261,2179.0],["1997-04-04",1.4261,1.4261,1.4261,1.4261,0.0],["1997-04-07",1.4155,1.4155,1.4155,1.4155,21792.0],["1997-04-08",1.4314,1.4314,1.4314,1.4314,35957.0],["1997-04-09",1.4128,1.4128,1.4128,1.4128,3269.0],["1997-04-10",1.4155,1.4155,1.4155,1.4155,1090.0],["1997-04-11",1.4527,1.4527,1.4527,1.4527,1090.0],["1997-04-14",1.4102,1.4102,1.4102,1.4102,2179.0],["1997-04-15",1.4102,1.4102,1.4102,1.4102,1090.0],["1997-04-16",1.4261,1.4261,1.4261,1.4261,21792.0],["1997-04-17",1.4261,1.4261,1.4261,1.4261,0.0],["1997-04-18",1.4527,1.4527,1.4527,1.4527,1090.0],["1997-04-21",1.4155,1.4261,1.4155,1.4261,11986.0],["1997-04-22",1.4261,1.4261,1.4261,1.4261,0.0],["1997-04-23",1.4394,1.4394,1.4261,1.4381,17434.0],["1997-04-24",1.4634,1.4634,1.4634,1.4634,1090.0],["1997-04-25",1.4368,1.4368,1.4368,1.4368,1090.0],["1997-04-28",1.4368,1.4368,1.4368,1.4368,0.0],["1997-04-29",1.4368,1.4368,1.4368,1.4368,0.0],["1997-04-30",1.4368,1.4368,1.4368,1.4368,0.0],["1997-05-01",1.4501,1.4501,1.4501,1.4501,1090.0],["1997-05-02",1.4634,1.4634,1.4634,1.4634,1090.0],["1997-05-05",1.4554,1.4554,1.4474,1.4474,23971.0],["1997-05-06",1.466,1.466,1.466,1.466,1090.0],["1997-05-07",1.5059,1.5059,1.4793,1.4793,3269.0],["1997-05-08",1.4634,1.5272,1.4634,1.5113,26150.0],["1997-05-09",1.5113,1.5113,1.5113,1.5113,0.0],["1997-05-12",1.4953,1.4953,1.49,1.4953,45763.0],["1997-05-13",1.4942,1.5316,1.4942,1.5049,35957.0],["1997-05-14",1.5049,1.5049,1.5049,1.5049,0.0],["1997-05-15",1.5049,1.5049,1.5049,1.5049,0.0],["1997-05-16",1.5156,1.5209,1.5156,1.5209,56659.0],["1997-05-19",1.5209,1.5209,1.5209,1.5209,0.0],["1997-05-20",1.5209,1.5209,1.5209,1.5209,0.0],["1997-05-21",1.5156,1.5583,1.5156,1.5583,25061.0],["1997-05-22",1.5529,1.5529,1.5209,1.5262,21792.0],["1997-05-23",1.5102,1.5476,1.5102,1.5476,4358.0],["1997-05-27",1.5583,1.5583,1.5583,1.5583,1090.0],["1997-05-28",1.5583,1.5583,1.5583,1.5583,0.0],["1997-05-29",1.5583,1.5583,1.5049,1.5049,20702.0],["1997-05-30",1.4942,1.5236,1.4942,1.5236,21792.0],["1997-06-02",1.5476,1.5476,1.4942,1.4942,3269.0],["1997-06-03",1.5476,1.5476,1.5476,1.5476,1090.0],["1997-06-04",1.5209,1.5209,1.5209,1.5209,1090.0],["1997-06-05",1.5209,1.5209,1.5209,1.5209,0.0],["1997-06-06",1.5209,1.5209,1.5209,1.5209,0.0],["1997-06-09",1.4996,1.5476,1.4996,1.5369,10896.0],["1997-06-10",1.5236,1.5236,1.4622,1.4942,128573.0],["1997-06-11",1.4862,1.4862,1.4729,1.4729,6538.0],["1997-06-12",1.4836,1.5156,1.4836,1.4996,87168.0],["1997-06-13",1.4729,1.5262,1.4729,1.5262,80630.0],["1997-06-16",1.4836,1.5262,1.4836,1.4996,20702.0],["1997-06-17",1.4942,1.4942,1.4836,1.4836,3269.0],["1997-06-18",1.4836,1.4942,1.4836,1.4942,5448.0],["1997-06-19",1.4942,1.4942,1.4942,1.4942,92616.0],["1997-06-20",1.5156,1.5156,1.4889,1.4889,19613.0],["1997-06-23",1.5156,1.5156,1.4889,1.4942,254966.0],["1997-06-24",1.4942,1.4942,1.4515,1.4675,107870.0],["1997-06-25",1.4569,1.4769,1.4569,1.4755,49032.0],["1997-06-26",1.4729,1.4729,1.4729,1.4729,3269.0],["1997-06-27",1.4942,1.5156,1.4729,1.4729,94795.0],["1997-06-30",1.4729,1.5262,1.4729,1.5262,33778.0],["1997-07-01",1.4729,1.5209,1.4729,1.4889,112229.0],["1997-07-02",1.5236,1.5236,1.4836,1.5049,23971.0],["1997-07-03",1.5049,1.5049,1.5049,1.5049,0.0],["1997-07-07",1.4729,1.4836,1.4515,1.4729,88258.0],["1997-07-08",1.4755,1.5156,1.4755,1.4942,9806.0],["1997-07-09",1.4942,1.4942,1.4836,1.4889,21792.0],["1997-07-10",1.5156,1.5156,1.4782,1.4782,17434.0],["1997-07-11",1.4782,1.4782,1.4782,1.4782,2179.0],["1997-07-14",1.5156,1.5156,1.4942,1.4942,10896.0],["1997-07-15",1.5156,1.5156,1.5156,1.5156,5448.0],["1997-07-16",1.5156,1.5156,1.4942,1.4942,31598.0],["1997-07-17",1.5049,1.5049,1.4996,1.4996,29419.0],["1997-07-18",1.5049,1.5049,1.4836,1.4942,23971.0],["1997-07-21",1.5209,1.5209,1.4996,1.4996,46853.0],["1997-07-22",1.4996,1.5476,1.4996,1.5476,30509.0],["1997-07-23",1.5156,1.5156,1.4942,1.4996,63197.0],["1997-07-24",1.5369,1.5369,1.4996,1.5049,10896.0],["1997-07-25",1.5156,1.5156,1.5156,1.5156,5448.0],["1997-07-28",1.5049,1.5529,1.5049,1.5529,13075.0],["1997-07-29",1.5262,1.5316,1.5262,1.5316,23971.0],["1997-07-30",1.5689,1.601,1.5369,1.601,84989.0],["1997-07-31",1.5689,1.601,1.5689,1.5796,34867.0],["1997-08-01",1.5849,1.601,1.5609,1.5609,5448.0],["1997-08-04",1.601,1.601,1.5609,1.5809,32688.0],["1997-08-05",1.5383,1.5796,1.5383,1.5796,38136.0],["1997-08-06",1.5503,1.5583,1.5476,1.5476,27240.0],["1997-08-07",1.5796,1.5796,1.5476,1.5529,79541.0],["1997-08-08",1.5743,1.5743,1.5636,1.5743,28330.0],["1997-08-11",1.5476,1.5796,1.5476,1.5796,34867.0],["1997-08-12",1.5796,1.5903,1.5529,1.5796,23971.0],["1997-08-13",1.5956,1.6116,1.5796,1.6116,51211.0],["1997-08-14",1.6116,1.6223,1.5903,1.6116,159082.0],["1997-08-15",1.6116,1.617,1.5903,1.601,278938.0],["1997-08-18",1.601,1.601,1.601,1.601,0.0],["1997-08-19",1.601,1.601,1.601,1.601,0.0],["1997-08-20",1.601,1.601,1.601,1.601,0.0],["1997-08-21",1.5849,1.5849,1.5849,1.5849,1090.0],["1997-08-22",1.601,1.601,1.5849,1.601,6538.0],["1997-08-25",1.5849,1.5849,1.5849,1.5849,9806.0],["1997-08-26",1.5849,1.5903,1.5849,1.5903,6538.0],["1997-08-27",1.5849,1.5849,1.5849,1.5849,14165.0],["1997-08-28",1.5849,1.5849,1.5849,1.5849,0.0],["1997-08-29",1.5849,1.601,1.5849,1.601,6538.0],["1997-09-02",1.601,1.601,1.601,1.601,1090.0],["1997-09-03",1.601,1.617,1.5849,1.5849,10896.0],["1997-09-04",1.5849,1.5849,1.5849,1.5849,0.0],["1997-09-05",1.5849,1.5903,1.5796,1.5849,136200.0],["1997-09-08",1.5849,1.5849,1.5849,1.5849,0.0],["1997-09-09",1.5743,1.601,1.5743,1.5849,4358.0],["1997-09-10",1.5849,1.5956,1.5743,1.5849,120946.0],["1997-09-11",1.5743,1.5743,1.5743,1.5743,10896.0],["1997-09-12",1.5796,1.5849,1.5636,1.5849,6538.0],["1997-09-15",1.5636,1.5636,1.5636,1.5636,6538.0],["1997-09-16",1.5636,1.5636,1.5636,1.5636,0.0],["1997-09-17",1.5849,1.5849,1.5663,1.5663,15254.0],["1997-09-18",1.5636,1.5636,1.5636,1.5636,4358.0],["1997-09-19",1.5636,1.5689,1.5636,1.5689,4358.0],["1997-09-22",1.5796,1.5796,1.5796,1.5796,5448.0],["1997-09-23",1.5796,1.5849,1.5636,1.5849,37046.0],["1997-09-24",1.5769,1.5849,1.5689,1.5769,9806.0],["1997-09-25",1.5689,1.5769,1.5689,1.5769,7627.0],["1997-09-26",1.5849,1.5849,1.5663,1.5769,27240.0],["1997-09-29",1.5849,1.5903,1.5689,1.5903,10896.0],["1997-09-30",1.5823,1.5903,1.5716,1.5716,4358.0],["1997-10-01",1.5903,1.5903,1.5823,1.5823,4358.0],["1997-10-02",1.5849,1.5903,1.5689,1.5849,14165.0],["1997-10-03",1.5903,1.5903,1.5796,1.5796,127483.0],["1997-10-06",1.5823,1.5956,1.5823,1.5956,4358.0],["1997-10-07",1.5903,1.5903,1.5876,1.5903,7627.0],["1997-10-08",1.5956,1.601,1.5956,1.601,28330.0],["1997-10-09",1.601,1.601,1.601,1.601,1090.0],["1997-10-10",1.6116,1.617,1.601,1.617,7627.0],["1997-10-13",1.617,1.617,1.617,1.617,2179.0],["1997-10-14",1.617,1.6223,1.6143,1.617,94795.0],["1997-10-15",1.601,1.6383,1.601,1.6383,49032.0],["1997-10-16",1.601,1.6437,1.601,1.633,8717.0],["1997-10-17",1.6437,1.6757,1.633,1.6757,55570.0],["1997-10-20",1.673,1.673,1.673,1.673,3269.0],["1997-10-21",1.6757,1.6757,1.6757,1.6757,6538.0],["1997-10-22",1.649,1.6757,1.641,1.6703,139469.0],["1997-10-23",1.6703,1.6703,1.6703,1.6703,0.0],["1997-10-24",1.6703,1.6703,1.6703,1.6703,0.0],["1997-10-27",1.665,1.6757,1.665,1.673,19613.0],["1997-10-28",1.6383,1.681,1.617,1.6757,38136.0],["1997-10-29",1.665,1.665,1.665,1.665,10896.0],["1997-10-30",1.6757,1.6783,1.6757,1.6757,9806.0],["1997-10-31",1.6757,1.6757,1.6757,1.6757,0.0],["1997-11-03",1.681,1.681,1.6703,1.6703,8717.0],["1997-11-04",1.665,1.681,1.665,1.681,7627.0],["1997-11-05",1.665,1.665,1.665,1.665,4358.0],["1997-11-06",1.665,1.681,1.665,1.6703,49032.0],["1997-11-07",1.6703,1.6703,1.6703,1.6703,1090.0],["1997-11-10",1.673,1.673,1.673,1.673,16344.0],["1997-11-11",1.673,1.673,1.673,1.673,0.0],["1997-11-12",1.673,1.673,1.673,1.673,0.0],["1997-11-13",1.681,1.681,1.665,1.665,7627.0],["1997-11-14",1.665,1.673,1.665,1.6703,25061.0],["1997-11-17",1.6223,1.681,1.6223,1.665,16344.0],["1997-11-18",1.6629,1.6789,1.6629,1.6682,38136.0],["1997-11-19",1.6843,1.6843,1.6843,1.6843,10896.0],["1997-11-20",1.6843,1.6897,1.6789,1.6843,76272.0],["1997-11-21",1.6843,1.7594,1.6843,1.7594,18523.0],["1997-11-24",1.7701,1.7701,1.7165,1.7594,13075.0],["1997-11-25",1.7594,1.7594,1.7594,1.7594,8717.0],["1997-11-26",1.7594,1.7594,1.7165,1.7165,9806.0],["1997-11-28",1.7165,1.7165,1.7165,1.7165,0.0],["1997-12-01",1.7433,1.7594,1.7165,1.7379,88258.0],["1997-12-02",1.7379,1.7701,1.7379,1.7594,25061.0],["1997-12-03",1.7594,1.7594,1.7594,1.7594,1090.0],["1997-12-04",1.7487,1.7487,1.7487,1.7487,6538.0],["1997-12-05",1.7487,1.7487,1.7487,1.7487,0.0],["1997-12-08",1.7487,1.7487,1.7487,1.7487,0.0],["1997-12-09",1.8023,1.8238,1.8023,1.8238,8717.0],["1997-12-10",1.8023,1.8023,1.8023,1.8023,4358.0],["1997-12-11",1.813,1.813,1.813,1.813,10896.0],["1997-12-12",1.8023,1.8238,1.8023,1.8238,16344.0],["1997-12-15",1.7701,1.7701,1.7701,1.7701,1090.0],["1997-12-16",1.8238,1.8238,1.8238,1.8238,1090.0],["1997-12-17",1.8238,1.8238,1.8238,1.8238,0.0],["1997-12-18",1.8238,1.8238,1.8238,1.8238,2179.0],["1997-12-19",1.8238,1.8238,1.8238,1.8238,0.0],["1997-12-22",1.7755,1.7809,1.7755,1.7809,2179.0],["1997-12-23",1.8238,1.8238,1.8238,1.8238,11986.0],["1997-12-24",1.8023,1.8023,1.8023,1.8023,2179.0],["1997-12-26",1.8023,1.8023,1.8023,1.8023,0.0],["1997-12-29",1.8023,1.8023,1.8023,1.8023,0.0],["1997-12-30",1.8452,2.0169,1.8238,1.9096,117677.0],["1997-12-31",1.9042,1.974,1.9042,1.974,18523.0],["1998-01-02",1.856,1.9096,1.8452,1.8452,32688.0],["1998-01-05",1.8077,1.8077,1.8077,1.8077,3269.0],["1998-01-06",1.9096,1.9096,1.9096,1.9096,1090.0],["1998-01-07",1.9096,1.9096,1.9096,1.9096,6538.0],["1998-01-08",1.8667,1.9525,1.8667,1.9525,3269.0],["1998-01-09",1.8667,1.9311,1.8667,1.8667,3269.0],["1998-01-12",1.7594,1.8238,1.7594,1.8238,91526.0],["1998-01-13",1.8238,1.8238,1.8023,1.8238,21792.0],["1998-01-14",1.8238,1.8238,1.8238,1.8238,0.0],["1998-01-15",1.8238,1.8238,1.8238,1.8238,0.0],["1998-01-16",1.8989,1.8989,1.8238,1.8238,3269.0],["1998-01-20",1.9016,1.9016,1.8989,1.8989,5448.0],["1998-01-21",1.8238,1.8238,1.8238,1.8238,2179.0],["1998-01-22",1.8238,1.8238,1.8238,1.8238,0.0],["1998-01-23",1.9311,1.9311,1.9311,1.9311,1090.0],["1998-01-26",1.9311,1.9311,1.9311,1.9311,0.0],["1998-01-27",1.974,1.974,1.9311,1.9311,7627.0],["1998-01-28",1.9525,1.9525,1.9525,1.9525,4358.0],["1998-01-29",1.9525,1.9525,1.9525,1.9525,0.0],["1998-01-30",1.9847,1.9847,1.9096,1.9311,6538.0],["1998-02-02",1.9096,1.9525,1.9096,1.9311,19613.0],["1998-02-03",1.8774,1.8989,1.8774,1.8989,21792.0],["1998-02-04",1.9847,2.0491,1.9525,2.0491,14165.0],["1998-02-05",2.0491,2.0491,2.0491,2.0491,0.0],["1998-02-06",1.9311,1.9311,1.9311,1.9311,3269.0],["1998-02-09",1.9311,1.9311,1.9311,1.9311,0.0],["1998-02-10",1.9311,2.0598,1.9311,2.0598,6538.0],["1998-02-11",2.1027,2.1027,2.1027,2.1027,5448.0],["1998-02-12",2.1027,2.1027,2.1027,2.1027,10896.0],["1998-02-13",2.1349,2.1456,2.1349,2.1456,4358.0],["1998-02-17",2.0705,2.0812,1.9954,1.9954,18523.0],["1998-02-18",1.9954,2.1027,1.9954,2.092,5448.0],["1998-02-19",2.0383,2.0812,2.0383,2.0598,3269.0],["1998-02-20",2.0598,2.0598,2.0598,2.0598,0.0],["1998-02-23",2.0598,2.0598,2.0276,2.0276,9806.0],["1998-02-24",2.0276,2.0491,2.0276,2.0491,15254.0],["1998-02-25",1.9954,1.9954,1.9954,1.9954,2179.0],["1998-02-26",2.0169,2.0169,2.0169,2.0169,2179.0],["1998-02-27",2.0169,2.0169,2.0169,2.0169,0.0],["1998-03-02",2.0598,2.0598,2.0598,2.0598,3269.0],["1998-03-03",2.0598,2.0598,2.0598,2.0598,0.0],["1998-03-04",2.0598,2.0598,2.0598,2.0598,4358.0],["1998-03-05",2.0598,2.0598,2.0598,2.0598,0.0],["1998-03-06",2.0169,2.0812,2.0169,2.0169,8717.0],["1998-03-09",2.0812,2.0812,2.0812,2.0812,5448.0],["1998-03-10",2.0812,2.0812,2.0812,2.0812,0.0],["1998-03-11",2.0598,2.0598,2.0169,2.0169,5448.0],["1998-03-12",2.0169,2.0169,2.0169,2.0169,0.0],["1998-03-13",2.0169,2.0169,2.0169,2.0169,0.0],["1998-03-16",2.0169,2.0169,2.0169,2.0169,0.0],["1998-03-17",2.0169,2.0169,2.0169,2.0169,0.0],["1998-03-18",2.0491,2.0491,2.0383,2.0383,2179.0],["1998-03-19",2.0812,2.0812,2.0169,2.0169,6538.0],["1998-03-20",2.0061,2.0061,2.0061,2.0061,2179.0],["1998-03-23",2.0061,2.0061,2.0061,2.0061,0.0],["1998-03-24",2.0598,2.1242,2.0598,2.1242,57749.0],["1998-03-25",2.1242,2.1242,2.1242,2.1242,0.0],["1998-03-26",2.0383,2.1242,2.0169,2.0383,75182.0],["1998-03-27",2.0383,2.0383,2.0383,2.0383,0.0],["1998-03-30",1.9579,2.0383,1.9579,2.0383,6538.0],["1998-03-31",2.0169,2.0169,2.0169,2.0169,5448.0],["1998-04-01",2.1295,2.1295,2.1295,2.1295,3269.0],["1998-04-02",2.1134,2.1134,2.0598,2.0598,17434.0],["1998-04-03",2.0598,2.0598,1.974,1.974,21792.0],["1998-04-06",2.0383,2.0812,2.0383,2.0383,14165.0],["1998-04-07",2.0383,2.0383,2.0383,2.0383,0.0],["1998-04-08",2.0383,2.0383,2.0383,2.0383,0.0],["1998-04-09",2.0383,2.0383,2.0383,2.0383,10896.0],["1998-04-13",2.0383,2.0383,2.0383,2.0383,0.0],["1998-04-14",2.1456,2.1671,2.1027,2.1671,55570.0],["1998-04-15",2.1671,2.1671,2.1671,2.1671,1090.0],["1998-04-16",2.1456,2.1456,2.1027,2.1134,20702.0],["1998-04-17",2.1027,2.2314,2.1027,2.2314,27240.0],["1998-04-20",2.1885,2.1885,2.1885,2.1885,14165.0],["1998-04-21",2.1885,2.1885,2.1885,2.1885,0.0],["1998-04-22",2.1778,2.21,2.1778,2.21,38136.0],["1998-04-23",2.1885,2.1885,2.1483,2.1885,17434.0],["1998-04-24",2.151,2.2314,2.151,2.2314,29419.0],["1998-04-27",2.2529,2.2529,2.2207,2.2314,33778.0],["1998-04-28",2.2529,2.2529,2.2261,2.2261,15254.0],["1998-04-29",2.2744,2.2744,2.2744,2.2744,6538.0],["1998-04-30",2.2744,2.2744,2.2744,2.2744,0.0],["1998-05-01",2.2636,2.2744,2.2207,2.2207,14165.0],["1998-05-04",2.21,2.21,2.21,2.21,7627.0],["1998-05-05",2.2314,2.2422,2.1832,2.1832,86078.0],["1998-05-06",2.1563,2.1885,2.1563,2.1885,6538.0],["1998-05-07",2.1993,2.1993,2.1563,2.1563,2179.0],["1998-05-08",2.1885,2.1885,2.1885,2.1885,7627.0],["1998-05-11",2.1885,2.21,2.1885,2.1885,5448.0],["1998-05-12",2.21,2.21,2.21,2.21,5448.0],["1998-05-13",2.2358,2.2358,2.2143,2.2143,13075.0],["1998-05-14",2.2465,2.2465,2.2143,2.2143,20702.0],["1998-05-15",2.2358,2.2358,2.1928,2.1928,6538.0],["1998-05-18",2.2143,2.2143,2.2143,2.2143,2179.0],["1998-05-19",2.2358,2.2358,2.2358,2.2358,2179.0],["1998-05-20",2.225,2.225,2.2143,2.2143,4358.0],["1998-05-21",2.2143,2.2143,2.2143,2.2143,0.0],["1998-05-22",2.1552,2.1552,2.1552,2.1552,6538.0],["1998-05-26",2.1874,2.1928,2.1874,2.1928,8717.0],["1998-05-27",2.1928,2.1928,2.1928,2.1928,0.0],["1998-05-28",2.2358,2.2358,2.2358,2.2358,1090.0],["1998-05-29",2.2197,2.2197,2.1713,2.1928,9806.0],["1998-06-01",2.1713,2.1713,2.1713,2.1713,2179.0],["1998-06-02",2.1713,2.2143,2.1713,2.2143,29419.0],["1998-06-03",2.1982,2.2035,2.1982,2.2035,6538.0],["1998-06-04",2.1767,2.1767,2.1605,2.1605,46853.0],["1998-06-05",2.1605,2.1713,2.1498,2.1713,14165.0],["1998-06-08",2.1605,2.1713,2.1498,2.1713,15254.0],["1998-06-09",2.1498,2.182,2.1283,2.182,35957.0],["1998-06-10",2.1713,2.182,2.1283,2.182,26150.0],["1998-06-11",2.182,2.1928,2.1498,2.1713,30509.0],["1998-06-12",2.1928,2.1928,2.178,2.1928,6538.0],["1998-06-15",2.1283,2.1283,2.1283,2.1283,9806.0],["1998-06-16",2.0423,2.0423,2.0423,2.0423,1090.0],["1998-06-17",2.1377,2.1377,2.1377,2.1377,5448.0],["1998-06-18",2.1377,2.1377,2.1377,2.1377,0.0],["1998-06-19",2.1377,2.1377,2.1377,2.1377,0.0],["1998-06-22",2.0665,2.0974,2.053,2.053,14165.0],["1998-06-23",2.1283,2.1283,2.1068,2.1283,13075.0],["1998-06-24",2.1068,2.1175,2.0987,2.1175,19613.0],["1998-06-25",2.1283,2.1283,2.096,2.096,3269.0],["1998-06-26",2.1175,2.1283,2.1175,2.1283,14165.0],["1998-06-29",2.1283,2.1283,2.096,2.1175,55570.0],["1998-06-30",2.1175,2.1175,2.0799,2.1068,21792.0],["1998-07-01",2.1068,2.1068,2.1068,2.1068,0.0],["1998-07-02",2.0853,2.1229,2.0853,2.0853,20702.0],["1998-07-06",2.0907,2.1014,2.0907,2.0907,39226.0],["1998-07-07",2.1283,2.1283,2.096,2.1283,33778.0],["1998-07-08",2.1713,2.1713,2.1068,2.1068,40315.0],["1998-07-09",2.1283,2.1713,2.1283,2.1498,94795.0],["1998-07-10",2.1713,2.1928,2.1713,2.1713,25061.0],["1998-07-13",2.1122,2.182,2.1122,2.182,21792.0],["1998-07-14",2.2143,2.2143,2.2008,2.2008,14165.0],["1998-07-15",2.2143,2.2143,2.2035,2.2035,14165.0],["1998-07-16",2.1928,2.1928,2.1122,2.1605,43584.0],["1998-07-17",2.1713,2.1928,2.1713,2.1928,17434.0],["1998-07-20",2.1928,2.1928,2.1498,2.1928,9806.0],["1998-07-21",2.2143,2.2143,2.1498,2.1498,23971.0],["1998-07-22",2.1605,2.1713,2.1605,2.1713,5448.0],["1998-07-23",2.1874,2.1874,2.1874,2.1874,2179.0],["1998-07-24",2.1713,2.1713,2.1713,2.1713,3269.0],["1998-07-27",2.1498,2.1498,2.1283,2.1498,5448.0],["1998-07-28",2.0638,2.0853,2.0638,2.0853,2179.0],["1998-07-29",2.0853,2.0853,2.0853,2.0853,0.0],["1998-07-30",2.1068,2.1068,2.0504,2.0504,25061.0],["1998-07-31",2.1175,2.1175,2.1175,2.1175,10896.0],["1998-08-03",2.0853,2.0907,2.0423,2.0907,21792.0],["1998-08-04",2.0853,2.0907,2.0638,2.0907,8717.0],["1998-08-05",2.1283,2.1283,2.1283,2.1283,5448.0],["1998-08-06",2.1283,2.1283,2.1283,2.1283,0.0],["1998-08-07",2.0853,2.0853,2.0853,2.0853,1090.0],["1998-08-10",2.0853,2.0853,2.0853,2.0853,0.0],["1998-08-11",2.0423,2.053,2.0423,2.045,16344.0],["1998-08-12",2.1068,2.1068,2.0477,2.0477,2179.0],["1998-08-13",2.0853,2.096,2.0638,2.0799,29419.0],["1998-08-14",2.0799,2.0799,2.0799,2.0799,0.0],["1998-08-17",2.0692,2.1068,2.0692,2.1068,4358.0],["1998-08-18",2.096,2.096,2.0853,2.0853,2179.0],["1998-08-19",2.1283,2.139,2.1283,2.139,59928.0],["1998-08-20",2.1283,2.1283,2.1283,2.1283,22882.0],["1998-08-21",2.1283,2.1283,2.1283,2.1283,0.0],["1998-08-24",2.1122,2.1149,2.1068,2.1068,32688.0],["1998-08-25",2.0638,2.0638,2.0638,2.0638,1090.0],["1998-08-26",2.0638,2.0638,2.0638,2.0638,6538.0],["1998-08-27",2.0423,2.0423,1.9294,1.9294,32688.0],["1998-08-28",1.8918,1.9832,1.8918,1.9348,6538.0],["1998-08-31",1.9778,1.9886,1.8918,1.8918,14165.0],["1998-09-01",1.8703,1.9348,1.8703,1.9133,9806.0],["1998-09-02",1.9348,1.9563,1.9348,1.9563,7627.0],["1998-09-03",1.9133,1.9133,1.8703,1.8703,28330.0],["1998-09-04",1.8703,1.9026,1.8058,1.8703,51211.0],["1998-09-08",1.8596,1.8703,1.8488,1.8488,47942.0],["1998-09-09",1.8542,1.8623,1.8542,1.8623,9806.0],["1998-09-10",1.912,1.912,1.8488,1.8488,4358.0],["1998-09-11",1.8488,1.8488,1.8488,1.8488,3269.0],["1998-09-14",1.8354,1.8488,1.8354,1.8488,46853.0],["1998-09-15",1.8488,1.8488,1.8273,1.8273,41405.0],["1998-09-16",1.8273,1.8488,1.8273,1.83,17434.0],["1998-09-17",1.8273,1.8273,1.8273,1.8273,43584.0],["1998-09-18",1.8273,1.8273,1.8273,1.8273,0.0],["1998-09-21",1.8273,1.8273,1.8273,1.8273,2179.0],["1998-09-22",1.8273,1.8381,1.8273,1.8381,10896.0],["1998-09-23",1.8811,1.8811,1.8381,1.8381,14165.0],["1998-09-24",1.8273,1.8273,1.7843,1.7924,39226.0],["1998-09-25",1.7924,1.7924,1.7924,1.7924,0.0],["1998-09-28",1.8004,1.8004,1.7521,1.7736,21792.0],["1998-09-29",1.7682,1.7682,1.7521,1.7575,28330.0],["1998-09-30",1.7601,1.7601,1.7494,1.7521,44674.0],["1998-10-01",1.7467,1.7534,1.7467,1.7467,31598.0],["1998-10-02",1.7467,1.7467,1.7198,1.7198,70824.0],["1998-10-05",1.7198,1.7198,1.7198,1.7198,0.0],["1998-10-06",1.6768,1.6768,1.6768,1.6768,3269.0],["1998-10-07",1.6123,1.6123,1.6123,1.6123,2179.0],["1998-10-08",1.5049,1.5908,1.4672,1.4726,101333.0],["1998-10-09",1.4672,1.4672,1.4672,1.4672,7627.0],["1998-10-12",1.4914,1.4914,1.4189,1.4619,38136.0],["1998-10-13",1.4619,1.4619,1.4619,1.4619,1090.0],["1998-10-14",1.4081,1.4189,1.1824,1.4189,203755.0],["1998-10-15",1.4834,1.5263,1.4619,1.4726,77362.0],["1998-10-16",1.4726,1.4834,1.4619,1.4619,185232.0],["1998-10-19",1.4887,1.4941,1.4726,1.4726,104602.0],["1998-10-20",1.4834,1.5478,1.4726,1.5478,265862.0],["1998-10-21",1.5693,1.7413,1.5693,1.7037,69734.0],["1998-10-22",1.736,1.7789,1.736,1.7789,19613.0],["1998-10-23",1.7789,1.7789,1.7789,1.7789,0.0],["1998-10-26",1.7628,1.7736,1.744,1.7467,26150.0],["1998-10-27",1.7628,1.7736,1.7628,1.7736,4358.0],["1998-10-28",1.7736,1.7736,1.7736,1.7736,0.0],["1998-10-29",1.7736,1.8918,1.7736,1.7843,40315.0],["1998-10-30",1.8703,1.9079,1.7843,1.8596,32688.0],["1998-11-02",1.8811,1.8811,1.7521,1.7628,50122.0],["1998-11-03",1.7306,1.7628,1.6876,1.7628,19613.0],["1998-11-04",1.7843,1.7843,1.7628,1.7628,17434.0],["1998-11-05",1.7628,1.7628,1.7628,1.7628,0.0],["1998-11-06",1.7628,1.7628,1.7628,1.7628,0.0],["1998-11-09",1.7843,1.8058,1.7843,1.7951,4358.0],["1998-11-10",1.8058,1.8058,1.7951,1.7951,5448.0],["1998-11-11",1.8273,1.8273,1.7843,1.7843,2179.0],["1998-11-12",1.7843,1.7843,1.7843,1.7843,0.0],["1998-11-13",1.7951,1.8596,1.7951,1.8596,51211.0],["1998-11-16",1.8703,1.8703,1.8273,1.8703,35957.0],["1998-11-17",1.7897,1.8273,1.7843,1.8058,66466.0],["1998-11-18",1.8145,1.8145,1.8145,1.8145,0.0],["1998-11-19",1.8199,1.8199,1.8199,1.8199,7627.0],["1998-11-20",1.8145,1.8145,1.8145,1.8145,2179.0],["1998-11-23",1.855,1.8577,1.855,1.8577,47942.0],["1998-11-24",1.8469,1.8469,1.8469,1.8469,5448.0],["1998-11-25",1.8158,1.8158,1.8158,1.8158,1090.0],["1998-11-27",1.8577,1.8577,1.8577,1.8577,2179.0],["1998-11-30",1.8793,1.8793,1.8577,1.8766,33778.0],["1998-12-01",1.8145,1.8955,1.8145,1.8685,29419.0],["1998-12-02",1.8685,1.8793,1.8685,1.8685,13075.0],["1998-12-03",1.8793,1.8793,1.8361,1.8361,81720.0],["1998-12-04",1.8577,1.8577,1.8361,1.8361,2179.0],["1998-12-07",1.8199,1.8199,1.7281,1.7821,52301.0],["1998-12-08",1.8199,1.8199,1.8145,1.8145,6538.0],["1998-12-09",1.7794,1.8199,1.7794,1.7821,8717.0],["1998-12-10",1.7821,1.8037,1.7821,1.8037,14165.0],["1998-12-11",1.8334,1.8334,1.7821,1.8145,10896.0],["1998-12-14",1.7929,1.7929,1.7929,1.7929,3269.0],["1998-12-15",1.7929,1.801,1.7929,1.7929,61018.0],["1998-12-16",1.7821,1.7821,1.7821,1.7821,21792.0],["1998-12-17",1.7713,1.7929,1.7713,1.7713,16344.0],["1998-12-18",1.8037,1.8037,1.7713,1.7713,32688.0],["1998-12-21",1.7605,1.7834,1.7605,1.7834,45763.0],["1998-12-22",1.7497,1.7551,1.7497,1.7524,123125.0],["1998-12-23",1.7497,1.7497,1.7497,1.7497,2179.0],["1998-12-24",1.7605,1.7605,1.7605,1.7605,3269.0],["1998-12-28",1.7929,1.7929,1.7713,1.7713,8717.0],["1998-12-29",1.8145,1.8145,1.7929,1.801,20702.0],["1998-12-30",1.8361,1.8361,1.8361,1.8361,2179.0],["1998-12-31",1.8361,1.8793,1.8361,1.8685,96974.0],["1999-01-04",1.8793,1.8901,1.8793,1.8901,35957.0],["1999-01-05",1.8793,1.9225,1.8793,1.8847,108960.0],["1999-01-06",1.8793,1.9144,1.8793,1.9144,25061.0],["1999-01-07",1.9144,1.9144,1.9144,1.9144,0.0],["1999-01-08",1.8928,1.8928,1.8901,1.8928,5448.0],["1999-01-11",1.9009,1.9225,1.9009,1.909,114408.0],["1999-01-12",1.9036,1.9117,1.8415,1.8793,61018.0],["1999-01-13",1.8361,1.8361,1.8361,1.8361,2179.0],["1999-01-14",1.8577,1.8847,1.8577,1.8577,9806.0],["1999-01-15",1.8037,1.8361,1.7713,1.8361,80630.0],["1999-01-19",1.8577,1.8577,1.8577,1.8577,1090.0],["1999-01-20",1.8023,1.8577,1.8023,1.8577,34867.0],["1999-01-21",1.8685,1.8685,1.8496,1.8577,39226.0],["1999-01-22",1.8361,1.8631,1.8361,1.8631,20702.0],["1999-01-25",1.8145,1.8685,1.8145,1.8577,42494.0],["1999-01-26",1.8496,1.8496,1.8469,1.8469,43584.0],["1999-01-27",1.8226,1.8415,1.8226,1.8253,18523.0],["1999-01-28",1.8199,1.8199,1.8145,1.8145,30509.0],["1999-01-29",1.8793,1.8793,1.8793,1.8793,4358.0],["1999-02-01",1.8415,1.8415,1.8253,1.8253,51211.0],["1999-02-02",1.7929,1.8226,1.7929,1.8226,4358.0],["1999-02-03",1.8577,1.8631,1.8577,1.8631,46853.0],["1999-02-04",1.8631,1.8631,1.8631,1.8631,0.0],["1999-02-05",1.8469,1.8469,1.8469,1.8469,2179.0],["1999-02-08",1.8469,1.8469,1.8199,1.8199,4358.0],["1999-02-09",1.8199,1.8199,1.8199,1.8199,0.0],["1999-02-10",1.8361,1.8361,1.8361,1.8361,2179.0],["1999-02-11",1.8361,1.8361,1.8145,1.8253,20702.0],["1999-02-12",1.8793,1.8793,1.8361,1.8361,9806.0],["1999-02-16",1.8361,1.8577,1.8253,1.8469,70824.0],["1999-02-17",1.8469,1.8469,1.8469,1.8469,0.0],["1999-02-18",1.8253,1.8361,1.8199,1.8199,29419.0],["1999-02-19",1.8361,1.8361,1.8199,1.8199,14165.0],["1999-02-22",1.8253,1.8307,1.8145,1.8253,41405.0],["1999-02-23",1.8226,1.8253,1.7605,1.8037,92616.0],["1999-02-24",1.7821,1.7821,1.7821,1.7821,1090.0],["1999-02-25",1.7821,1.7821,1.7821,1.7821,2179.0],["1999-02-26",1.7605,1.7821,1.7605,1.7821,5448.0],["1999-03-01",1.7713,1.7821,1.7713,1.7821,7627.0],["1999-03-02",1.7821,1.7821,1.7281,1.7335,57749.0],["1999-03-03",1.7389,1.7389,1.7294,1.7335,20702.0],["1999-03-04",1.7308,1.7497,1.7308,1.7497,8717.0],["1999-03-05",1.7335,1.7335,1.7335,1.7335,7627.0],["1999-03-08",1.7281,1.7281,1.7281,1.7281,4358.0],["1999-03-09",1.7389,1.7389,1.7281,1.7389,13075.0],["1999-03-10",1.7713,1.7713,1.7605,1.7605,3269.0],["1999-03-11",1.7875,1.7875,1.7281,1.7281,25061.0],["1999-03-12",1.7497,1.7497,1.7173,1.7173,13075.0],["1999-03-15",1.7173,1.7173,1.7173,1.7173,0.0],["1999-03-16",1.7011,1.7011,1.7011,1.7011,3269.0],["1999-03-17",1.7011,1.7011,1.6849,1.6903,20702.0],["1999-03-18",1.6633,1.6633,1.6201,1.6201,11986.0],["1999-03-19",1.6201,1.6201,1.4581,1.5337,70824.0],["1999-03-22",1.5553,1.5553,1.5175,1.5175,17434.0],["1999-03-23",1.4905,1.4905,1.4797,1.4905,10896.0],["1999-03-24",1.5337,1.5337,1.4905,1.4905,8717.0],["1999-03-25",1.4905,1.5337,1.4851,1.5337,21792.0],["1999-03-26",1.4959,1.5121,1.4959,1.5121,35957.0],["1999-03-29",1.5067,1.5283,1.5067,1.5283,53390.0],["1999-03-30",1.5553,1.5769,1.5553,1.5769,47942.0],["1999-03-31",1.5769,1.5769,1.5769,1.5769,86078.0],["1999-04-01",1.5877,1.5877,1.5769,1.5769,11986.0],["1999-04-05",1.5985,1.5985,1.5985,1.5985,51211.0],["1999-04-06",1.5877,1.5877,1.5364,1.5607,147096.0],["1999-04-07",1.5553,1.5553,1.5553,1.5553,1090.0],["1999-04-08",1.5553,1.5553,1.5553,1.5553,0.0],["1999-04-09",1.5823,1.5823,1.5661,1.5661,9806.0],["1999-04-12",1.5661,1.5985,1.5661,1.5985,80630.0],["1999-04-13",1.585,1.5877,1.585,1.5877,41405.0],["1999-04-14",1.5877,1.5877,1.5877,1.5877,0.0],["1999-04-15",1.5769,1.5877,1.5769,1.5877,20702.0],["1999-04-16",1.5769,1.6201,1.5769,1.6093,92616.0],["1999-04-19",1.6403,1.6403,1.6255,1.6255,6538.0],["1999-04-20",1.6329,1.6329,1.6309,1.6309,8717.0],["1999-04-21",1.6403,1.6403,1.6403,1.6403,1090.0],["1999-04-22",1.6309,1.6356,1.6309,1.6336,70824.0],["1999-04-23",1.6336,1.6336,1.6336,1.6336,45763.0],["1999-04-26",1.639,1.6417,1.6336,1.6417,54480.0],["1999-04-27",1.6417,1.6633,1.6417,1.6633,30509.0],["1999-04-28",1.6633,1.6633,1.6633,1.6633,1090.0],["1999-04-29",1.6525,1.6633,1.6417,1.6525,28330.0],["1999-04-30",1.6876,1.693,1.6552,1.6552,17434.0],["1999-05-03",1.6916,1.6916,1.6552,1.6552,13075.0],["1999-05-04",1.6552,1.6849,1.6552,1.6633,38136.0],["1999-05-05",1.6471,1.6552,1.6471,1.6552,4358.0],["1999-05-06",1.699,1.699,1.699,1.699,1090.0],["1999-05-07",1.6471,1.7281,1.6336,1.6876,21792.0],["1999-05-10",1.6862,1.6862,1.6417,1.6471,67555.0],["1999-05-11",1.6444,1.7281,1.6444,1.7281,10896.0],["1999-05-12",1.6891,1.7757,1.6891,1.7757,15254.0],["1999-05-13",1.7757,1.7757,1.7757,1.7757,0.0],["1999-05-14",1.7324,1.7757,1.7324,1.7757,10896.0],["1999-05-17",1.7757,1.7757,1.7757,1.7757,0.0],["1999-05-18",1.6891,1.6891,1.6674,1.6674,6538.0],["1999-05-19",1.6674,1.6891,1.6674,1.6728,266952.0],["1999-05-20",1.6999,1.6999,1.6999,1.6999,17434.0],["1999-05-21",1.6999,1.6999,1.6999,1.6999,0.0],["1999-05-24",1.6728,1.6728,1.6728,1.6728,5448.0],["1999-05-25",1.7324,1.7324,1.7324,1.7324,26150.0],["1999-05-26",1.7324,1.7324,1.7324,1.7324,0.0],["1999-05-27",1.6783,1.6783,1.6783,1.6783,2179.0],["1999-05-28",1.7216,1.7216,1.681,1.681,7627.0],["1999-06-01",1.7107,1.7324,1.6891,1.703,47942.0],["1999-06-02",1.6891,1.6891,1.6891,1.6891,18523.0],["1999-06-03",1.6728,1.7351,1.6728,1.7053,305088.0],["1999-06-04",1.6999,1.7053,1.6999,1.7053,45763.0],["1999-06-07",1.7053,1.7053,1.6972,1.6999,22882.0],["1999-06-08",1.704,1.7107,1.6674,1.6674,69734.0],["1999-06-09",1.6674,1.6674,1.6674,1.6674,3269.0],["1999-06-10",1.7107,1.7107,1.7107,1.7107,1090.0],["1999-06-11",1.7107,1.7107,1.6891,1.6891,5448.0],["1999-06-14",1.6891,1.6891,1.6674,1.6783,50122.0],["1999-06-15",1.7243,1.7243,1.6769,1.6769,8717.0],["1999-06-16",1.6769,1.6769,1.6769,1.6769,0.0],["1999-06-17",1.7324,1.7351,1.7324,1.7351,84989.0],["1999-06-18",1.7161,1.7161,1.7161,1.7161,5448.0],["1999-06-21",1.6755,1.6783,1.6674,1.6674,32688.0],["1999-06-22",1.6674,1.6674,1.6674,1.6674,0.0],["1999-06-23",1.7283,1.7283,1.7283,1.7283,1090.0],["1999-06-24",1.6566,1.7202,1.6566,1.6566,67555.0],["1999-06-25",1.6728,1.7216,1.6566,1.6891,142738.0],["1999-06-28",1.7053,1.7067,1.6904,1.6904,68645.0],["1999-06-29",1.6904,1.6904,1.6904,1.6904,0.0],["1999-06-30",1.731,1.7324,1.6904,1.7324,68645.0],["1999-07-01",1.6512,1.6891,1.6512,1.6674,18523.0],["1999-07-02",1.6431,1.6674,1.6431,1.6485,230995.0],["1999-07-06",1.6458,1.6999,1.6458,1.6837,37046.0],["1999-07-07",1.6566,1.7107,1.6512,1.7107,13075.0],["1999-07-08",1.7324,1.7324,1.7324,1.7324,3269.0],["1999-07-09",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-12",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-13",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-14",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-15",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-16",1.6999,1.7107,1.6999,1.7107,5448.0],["1999-07-19",1.6674,1.6674,1.6674,1.6674,1090.0],["1999-07-20",1.6674,1.6674,1.6674,1.6674,0.0],["1999-07-21",1.6999,1.7351,1.6674,1.6674,128573.0],["1999-07-22",1.7324,1.754,1.727,1.7324,41405.0],["1999-07-23",1.7324,1.7324,1.7324,1.7324,0.0],["1999-07-26",1.6674,1.7297,1.6674,1.7205,88258.0],["1999-07-27",1.6674,1.6674,1.6674,1.6674,5448.0],["1999-07-28",1.7189,1.7189,1.7189,1.7189,2179.0],["1999-07-29",1.7189,1.7189,1.7189,1.7189,0.0],["1999-07-30",1.6891,1.6891,1.6891,1.6891,1090.0],["1999-08-02",1.7107,1.7189,1.7002,1.7002,7627.0],["1999-08-03",1.6783,1.6783,1.6783,1.6783,2179.0],["1999-08-04",1.6783,1.6783,1.6783,1.6783,0.0],["1999-08-05",1.6783,1.6783,1.6783,1.6783,0.0],["1999-08-06",1.6891,1.6891,1.6891,1.6891,1090.0],["1999-08-09",1.6972,1.7063,1.6972,1.7063,115498.0],["1999-08-10",1.6783,1.6783,1.6783,1.6783,1090.0],["1999-08-11",1.6783,1.6783,1.6783,1.6783,2179.0],["1999-08-12",1.6783,1.6783,1.6783,1.6783,4358.0],["1999-08-13",1.6891,1.7243,1.6891,1.7202,197218.0],["1999-08-16",1.7202,1.7202,1.7202,1.7202,19613.0],["1999-08-17",1.7202,1.7202,1.7202,1.7202,0.0],["1999-08-18",1.7107,1.7202,1.7107,1.7202,13075.0],["1999-08-19",1.7202,1.7202,1.7202,1.7202,0.0],["1999-08-20",1.6945,1.728,1.6945,1.728,33778.0],["1999-08-23",1.6891,1.6891,1.6891,1.6891,22882.0],["1999-08-24",1.6891,1.6891,1.6891,1.6891,0.0],["1999-08-25",1.6728,1.6728,1.6728,1.6728,1090.0],["1999-08-26",1.6891,1.6918,1.6891,1.6918,41405.0],["1999-08-27",1.6891,1.6891,1.6891,1.6891,6538.0],["1999-08-30",1.6945,1.6945,1.6945,1.6945,106781.0],["1999-08-31",1.6891,1.6891,1.6728,1.6783,38136.0],["1999-09-01",1.6891,1.6891,1.6783,1.6857,92616.0],["1999-09-02",1.681,1.681,1.681,1.681,40315.0],["1999-09-03",1.6783,1.6837,1.6783,1.6837,50122.0],["1999-09-07",1.6891,1.7013,1.6891,1.6999,123125.0],["1999-09-08",1.7053,1.7134,1.7053,1.7134,263683.0],["1999-09-09",1.6945,1.6945,1.6837,1.6837,18523.0],["1999-09-10",1.6837,1.6837,1.6837,1.6837,0.0],["1999-09-13",1.6837,1.6891,1.6728,1.6891,34867.0],["1999-09-14",1.6891,1.6891,1.6295,1.6295,28330.0],["1999-09-15",1.6295,1.6295,1.6295,1.6295,0.0],["1999-09-16",1.6295,1.6566,1.6295,1.6542,94795.0],["1999-09-17",1.6542,1.6542,1.6542,1.6542,0.0],["1999-09-20",1.6295,1.6295,1.6241,1.6241,8717.0],["1999-09-21",1.6295,1.6295,1.6295,1.6295,6538.0],["1999-09-22",1.6295,1.6295,1.5808,1.5808,120946.0],["1999-09-23",1.57,1.57,1.5646,1.5646,4358.0],["1999-09-24",1.5592,1.5592,1.5375,1.5571,126394.0],["1999-09-27",1.5592,1.5592,1.5592,1.5592,16344.0],["1999-09-28",1.5592,1.5592,1.5592,1.5592,0.0],["1999-09-29",1.5781,1.5862,1.5592,1.5673,105691.0],["1999-09-30",1.5862,1.5916,1.5754,1.5916,9806.0],["1999-10-01",1.3751,1.5348,1.3751,1.5267,13075.0],["1999-10-04",1.505,1.505,1.505,1.505,4358.0],["1999-10-05",1.505,1.505,1.505,1.505,0.0],["1999-10-06",1.5294,1.5294,1.5023,1.5023,6538.0],["1999-10-07",1.5023,1.5023,1.4834,1.4834,34867.0],["1999-10-08",1.4752,1.4779,1.4509,1.4685,50122.0],["1999-10-11",1.4509,1.4617,1.4509,1.4509,15254.0],["1999-10-12",1.4509,1.4509,1.3182,1.3182,62107.0],["1999-10-13",1.3426,1.3873,1.3426,1.3859,82810.0],["1999-10-14",1.3913,1.4184,1.3913,1.4032,58838.0],["1999-10-15",1.3643,1.4076,1.3643,1.3859,8717.0],["1999-10-18",1.4292,1.4292,1.3264,1.3318,38136.0],["1999-10-19",1.3426,1.4184,1.3426,1.4184,9806.0],["1999-10-20",1.3859,1.3967,1.3859,1.3927,113318.0],["1999-10-21",1.3426,1.3426,1.3426,1.3426,4358.0],["1999-10-22",1.3534,1.3643,1.3534,1.3643,4358.0],["1999-10-25",1.4076,1.4076,1.3967,1.4076,19613.0],["1999-10-26",1.4076,1.413,1.4076,1.413,13075.0],["1999-10-27",1.4076,1.413,1.4076,1.413,8717.0],["1999-10-28",1.44,1.44,1.4292,1.4292,14165.0],["1999-10-29",1.44,1.4428,1.44,1.4428,35957.0],["1999-11-01",1.4725,1.4942,1.4509,1.4942,135110.0],["1999-11-02",1.4942,1.5158,1.4942,1.505,223368.0],["1999-11-03",1.505,1.505,1.505,1.505,21792.0],["1999-11-04",1.505,1.505,1.4725,1.4725,3269.0],["1999-11-05",1.4563,1.5158,1.4509,1.5158,6538.0],["1999-11-08",1.4725,1.5158,1.4725,1.4779,3269.0],["1999-11-09",1.4617,1.4942,1.4617,1.4617,78451.0],["1999-11-10",1.4922,1.4949,1.4895,1.4895,88258.0],["1999-11-11",1.4704,1.5249,1.4704,1.5031,18523.0],["1999-11-12",1.5031,1.5249,1.5031,1.5249,32688.0],["1999-11-15",1.5031,1.5031,1.4813,1.4813,13075.0],["1999-11-16",1.4813,1.4813,1.4813,1.4813,0.0],["1999-11-17",1.5031,1.5031,1.4976,1.4976,5448.0],["1999-11-18",1.5031,1.5031,1.4813,1.4813,19613.0],["1999-11-19",1.4813,1.4813,1.4813,1.4813,14165.0],["1999-11-22",1.4786,1.4813,1.4704,1.4813,18523.0],["1999-11-23",1.5031,1.5031,1.4813,1.4813,13075.0],["1999-11-24",1.5031,1.5222,1.5031,1.5085,38136.0],["1999-11-26",1.5222,1.5222,1.5222,1.5222,2179.0],["1999-11-29",1.5126,1.5249,1.5126,1.514,71914.0],["1999-11-30",1.5249,1.5249,1.514,1.514,55570.0],["1999-12-01",1.5249,1.5249,1.5085,1.5085,113318.0],["1999-12-02",1.5085,1.5085,1.5085,1.5085,0.0],["1999-12-03",1.4541,1.4541,1.4432,1.4541,5448.0],["1999-12-06",1.4275,1.4663,1.4269,1.4323,61018.0],["1999-12-07",1.4486,1.4595,1.4187,1.4595,104602.0],["1999-12-08",1.4595,1.5031,1.4595,1.5031,2179.0],["1999-12-09",1.4323,1.4323,1.3724,1.3846,28330.0],["1999-12-10",1.3724,1.3942,1.3724,1.3942,10896.0],["1999-12-13",1.416,1.416,1.416,1.416,2179.0],["1999-12-14",1.3955,1.3955,1.3955,1.3955,1090.0],["1999-12-15",1.3833,1.4132,1.3833,1.4132,31598.0],["1999-12-16",1.3833,1.3833,1.3833,1.3833,5448.0],["1999-12-17",1.3833,1.3996,1.3778,1.3996,50122.0],["1999-12-20",1.3996,1.4051,1.3996,1.4051,20702.0],["1999-12-21",1.4051,1.4051,1.4051,1.4051,0.0],["1999-12-22",1.4023,1.4105,1.4023,1.4105,40315.0],["1999-12-23",1.3806,1.4146,1.3506,1.4078,83899.0],["1999-12-27",1.3996,1.3996,1.3615,1.3615,50122.0],["1999-12-28",1.3806,1.3806,1.3506,1.3724,123125.0],["1999-12-29",1.3506,1.3615,1.3506,1.3615,26150.0],["1999-12-30",1.3452,1.3533,1.337,1.3479,15254.0],["1999-12-31",1.337,1.337,1.2199,1.3043,45763.0],["2000-01-03",1.2744,1.3043,1.2744,1.3016,11986.0],["2000-01-04",1.307,1.307,1.307,1.307,75182.0],["2000-01-05",1.2689,1.307,1.2635,1.2853,69734.0],["2000-01-06",1.307,1.307,1.307,1.307,2179.0],["2000-01-07",1.2853,1.307,1.2635,1.2635,22882.0],["2000-01-10",1.2689,1.2689,1.2308,1.2308,82810.0],["2000-01-11",1.2417,1.2635,1.2417,1.2635,127483.0],["2000-01-12",1.2853,1.2853,1.2798,1.2798,3269.0],["2000-01-13",1.307,1.307,1.2934,1.2961,22882.0],["2000-01-14",1.2839,1.3043,1.2716,1.2716,8717.0],["2000-01-18",1.2744,1.2744,1.2635,1.2744,64286.0],["2000-01-19",1.2961,1.2961,1.2853,1.2921,26150.0],["2000-01-20",1.2689,1.2798,1.2689,1.2798,5448.0],["2000-01-21",1.2853,1.2853,1.2853,1.2853,2179.0],["2000-01-24",1.2689,1.2689,1.2689,1.2689,2179.0],["2000-01-25",1.2744,1.2744,1.2744,1.2744,13075.0],["2000-01-26",1.2689,1.2961,1.2635,1.2961,179784.0],["2000-01-27",1.2961,1.3016,1.2689,1.2961,68645.0],["2000-01-28",1.2907,1.2907,1.2689,1.2716,58838.0],["2000-01-31",1.2961,1.2961,1.2635,1.2635,35957.0],["2000-02-01",1.2689,1.2771,1.2689,1.2744,17434.0],["2000-02-02",1.2642,1.2853,1.2642,1.2662,33778.0],["2000-02-03",1.2744,1.2853,1.2744,1.2853,10896.0],["2000-02-04",1.2961,1.2961,1.2961,1.2961,3269.0],["2000-02-07",1.2853,1.2907,1.2853,1.2907,50122.0],["2000-02-08",1.2853,1.2907,1.2853,1.2907,65376.0],["2000-02-09",1.2853,1.2907,1.2853,1.2907,23971.0],["2000-02-10",1.2853,1.288,1.2853,1.2853,382450.0],["2000-02-11",1.2798,1.2798,1.2798,1.2798,2179.0],["2000-02-14",1.2798,1.2798,1.2635,1.2635,7627.0],["2000-02-15",1.2635,1.2689,1.2635,1.2689,6538.0],["2000-02-16",1.2635,1.2744,1.2471,1.2744,70824.0],["2000-02-17",1.2417,1.2417,1.2417,1.2417,2179.0],["2000-02-18",1.2417,1.2417,1.2308,1.2308,13075.0],["2000-02-22",1.2689,1.2689,1.2362,1.2444,80630.0],["2000-02-23",1.2607,1.2635,1.2526,1.2553,39226.0],["2000-02-24",1.2553,1.2567,1.2335,1.2362,49032.0],["2000-02-25",1.2117,1.2199,1.1763,1.2199,44674.0],["2000-02-28",1.1763,1.2199,1.1736,1.1791,22882.0],["2000-02-29",1.1981,1.1995,1.1654,1.1763,87168.0],["2000-03-01",1.1341,1.1573,1.1341,1.1546,19613.0],["2000-03-02",1.111,1.1546,1.0892,1.1546,52301.0],["2000-03-03",1.1192,1.1763,1.1192,1.1546,15254.0],["2000-03-06",1.1219,1.1219,1.0892,1.0892,19613.0],["2000-03-07",1.0892,1.111,1.0892,1.0892,67555.0],["2000-03-08",1.0674,1.0729,1.0674,1.0729,2179.0],["2000-03-09",1.0511,1.0729,1.0511,1.0729,77362.0],["2000-03-10",1.0729,1.111,1.0729,1.0946,107870.0],["2000-03-13",1.1219,1.1219,0.9585,0.9585,40315.0],["2000-03-14",1.0021,1.1001,1.0021,1.1001,87168.0],["2000-03-15",1.0838,1.0892,1.0838,1.0838,33778.0],["2000-03-16",1.0838,1.1273,1.0838,1.111,53390.0],["2000-03-17",1.111,1.1328,1.111,1.1328,91526.0],["2000-03-20",1.1328,1.1328,1.1328,1.1328,0.0],["2000-03-21",1.111,1.111,1.0674,1.0674,27240.0],["2000-03-22",1.0674,1.0892,1.0456,1.0838,61018.0],["2000-03-23",1.0674,1.1219,1.0674,1.0838,225547.0],["2000-03-24",1.1123,1.1437,1.1123,1.1164,103512.0],["2000-03-27",1.0674,1.1437,1.0674,1.1341,35957.0],["2000-03-28",1.111,1.1164,1.111,1.1164,32688.0],["2000-03-29",1.1437,1.1437,1.1273,1.1437,51211.0],["2000-03-30",1.1491,1.1546,1.1437,1.1464,20702.0],["2000-03-31",1.192,1.1927,1.1545,1.1927,52301.0],["2000-04-03",1.1545,1.1818,1.1545,1.1682,13075.0],["2000-04-04",1.1559,1.1675,1.1559,1.1627,31598.0],["2000-04-05",1.1682,1.1682,1.1546,1.1546,21792.0],["2000-04-06",1.1763,1.1818,1.1763,1.1763,91526.0],["2000-04-07",1.1654,1.1981,1.1654,1.1981,102422.0],["2000-04-10",1.1981,1.1981,1.1927,1.1927,39226.0],["2000-04-11",1.1927,1.1981,1.1872,1.1872,128573.0],["2000-04-12",1.1981,1.2036,1.1927,1.1995,59928.0],["2000-04-13",1.1995,1.1995,1.1995,1.1995,22882.0],["2000-04-14",1.1995,1.1995,1.1981,1.1981,30509.0],["2000-04-17",1.2199,1.2199,1.2036,1.2199,153634.0],["2000-04-18",1.2308,1.2308,1.2308,1.2308,1090.0],["2000-04-19",1.1981,1.1981,1.1981,1.1981,3269.0],["2000-04-20",1.1981,1.209,1.1981,1.1981,26150.0],["2000-04-24",1.1981,1.1981,1.1981,1.1981,13075.0],["2000-04-25",1.2008,1.2008,1.2008,1.2008,2179.0],["2000-04-26",1.209,1.2199,1.1981,1.1981,107870.0],["2000-04-27",1.1954,1.2199,1.1872,1.2199,26150.0],["2000-04-28",1.2199,1.2199,1.2199,1.2199,44674.0],["2000-05-01",1.2199,1.2417,1.2199,1.2417,44674.0],["2000-05-02",1.209,1.2199,1.209,1.2199,51211.0],["2000-05-03",1.2199,1.2308,1.2199,1.2308,5448.0],["2000-05-04",1.2417,1.2417,1.2417,1.2417,4358.0],["2000-05-05",1.2199,1.2417,1.209,1.2417,39226.0],["2000-05-08",1.2526,1.2526,1.2253,1.2253,4358.0],["2000-05-09",1.2744,1.2853,1.2253,1.2417,35957.0],["2000-05-10",1.2471,1.2526,1.2471,1.2526,18523.0],["2000-05-11",1.2515,1.2515,1.2515,1.2515,0.0],["2000-05-12",1.2897,1.2897,1.2624,1.2624,5448.0],["2000-05-15",1.2679,1.2788,1.2679,1.2788,2179.0],["2000-05-16",1.2788,1.2897,1.2692,1.2897,78451.0],["2000-05-17",1.2788,1.3007,1.2679,1.2788,53390.0],["2000-05-18",1.2788,1.2788,1.2788,1.2788,0.0],["2000-05-19",1.2788,1.2897,1.2788,1.2897,4358.0],["2000-05-22",1.2897,1.2897,1.2802,1.2802,6538.0],["2000-05-23",1.2911,1.2911,1.2911,1.2911,1090.0],["2000-05-24",1.3007,1.3007,1.2911,1.2911,26150.0],["2000-05-25",1.246,1.246,1.2324,1.2406,82810.0],["2000-05-26",1.2406,1.2406,1.2406,1.2406,0.0],["2000-05-30",1.2119,1.2488,1.2119,1.2488,5448.0],["2000-05-31",1.2406,1.2406,1.2406,1.2406,1090.0],["2000-06-01",1.2132,1.2515,1.2132,1.2433,28330.0],["2000-06-02",1.246,1.2569,1.246,1.2569,29419.0],["2000-06-05",1.2897,1.2897,1.2569,1.2569,8717.0],["2000-06-06",1.2692,1.2897,1.246,1.246,56659.0],["2000-06-07",1.246,1.246,1.246,1.246,3269.0],["2000-06-08",1.246,1.246,1.246,1.246,0.0],["2000-06-09",1.257,1.3007,1.257,1.3007,14165.0],["2000-06-12",1.2651,1.2651,1.2515,1.2515,11986.0],["2000-06-13",1.257,1.2788,1.257,1.2788,89347.0],["2000-06-14",1.3007,1.3007,1.3007,1.3007,27240.0],["2000-06-15",1.2897,1.2925,1.2897,1.2897,22882.0],["2000-06-16",1.2802,1.2925,1.2802,1.2925,5448.0],["2000-06-19",1.2952,1.2952,1.2952,1.2952,4358.0],["2000-06-20",1.2843,1.3061,1.2843,1.2897,53390.0],["2000-06-21",1.2897,1.3116,1.2897,1.302,71914.0],["2000-06-22",1.313,1.313,1.313,1.313,1090.0],["2000-06-23",1.328,1.328,1.328,1.328,2179.0],["2000-06-26",1.328,1.3335,1.328,1.3294,21792.0],["2000-06-27",1.3389,1.3389,1.3335,1.3335,34867.0],["2000-06-28",1.3335,1.3335,1.3335,1.3335,2179.0],["2000-06-29",1.3335,1.3389,1.3307,1.3307,76272.0],["2000-06-30",1.3307,1.3335,1.3307,1.3335,15254.0],["2000-07-03",1.3362,1.3444,1.328,1.3444,26150.0],["2000-07-05",1.3307,1.3321,1.3007,1.328,149275.0],["2000-07-06",1.3007,1.3171,1.3007,1.3171,7627.0],["2000-07-07",1.3007,1.3089,1.3007,1.3007,27240.0],["2000-07-10",1.3007,1.3116,1.3007,1.3116,15254.0],["2000-07-11",1.3007,1.3171,1.3007,1.3116,10896.0],["2000-07-12",1.2843,1.3007,1.2843,1.3007,29419.0],["2000-07-13",1.2843,1.2925,1.2843,1.2843,39226.0],["2000-07-14",1.2843,1.2843,1.2843,1.2843,0.0],["2000-07-17",1.2897,1.3253,1.2788,1.3253,19613.0],["2000-07-18",1.313,1.328,1.313,1.3171,16344.0],["2000-07-19",1.3335,1.3335,1.3116,1.3171,6538.0],["2000-07-20",1.3116,1.3116,1.2952,1.3116,31598.0],["2000-07-21",1.2952,1.3116,1.2952,1.3061,6538.0],["2000-07-24",1.3034,1.3526,1.3034,1.3335,51211.0],["2000-07-25",1.3116,1.3335,1.3116,1.3116,86078.0],["2000-07-26",1.3198,1.3198,1.3171,1.3171,50122.0],["2000-07-27",1.3116,1.3225,1.3116,1.3225,5448.0],["2000-07-28",1.3116,1.3116,1.3116,1.3116,2179.0],["2000-07-31",1.2679,1.2679,1.246,1.2569,50122.0],["2000-08-01",1.2488,1.2679,1.2488,1.2597,67555.0],["2000-08-02",1.2569,1.2788,1.2569,1.2679,53390.0],["2000-08-03",1.2679,1.2679,1.2679,1.2679,2179.0],["2000-08-04",1.2788,1.2788,1.2788,1.2788,4358.0],["2000-08-07",1.2788,1.2897,1.2788,1.2788,6538.0],["2000-08-08",1.2897,1.2897,1.2788,1.2788,4358.0],["2000-08-09",1.2788,1.2788,1.2788,1.2788,33778.0],["2000-08-10",1.2679,1.2679,1.2679,1.2679,2179.0],["2000-08-11",1.2576,1.2788,1.2576,1.2682,14165.0],["2000-08-14",1.2682,1.2682,1.2682,1.2682,0.0],["2000-08-15",1.2733,1.3089,1.2679,1.2829,47942.0],["2000-08-16",1.3116,1.3116,1.2733,1.2733,16344.0],["2000-08-17",1.2802,1.2802,1.2802,1.2802,2179.0],["2000-08-18",1.3061,1.3061,1.2911,1.2911,5448.0],["2000-08-21",1.3061,1.3061,1.3061,1.3061,1090.0],["2000-08-22",1.3007,1.3335,1.3007,1.3335,47942.0],["2000-08-23",1.3335,1.3335,1.3335,1.3335,0.0],["2000-08-24",1.3553,1.3662,1.3485,1.3485,7627.0],["2000-08-25",1.3444,1.3444,1.3444,1.3444,3269.0],["2000-08-28",1.3444,1.3444,1.3335,1.3335,47942.0],["2000-08-29",1.3335,1.3335,1.3307,1.3307,30509.0],["2000-08-30",1.3307,1.3389,1.3225,1.3225,9806.0],["2000-08-31",1.3225,1.3335,1.3225,1.3225,45763.0],["2000-09-01",1.3389,1.3389,1.3389,1.3389,2179.0],["2000-09-05",1.3389,1.3389,1.3389,1.3389,0.0],["2000-09-06",1.3225,1.3499,1.3225,1.3499,71914.0],["2000-09-07",1.3553,1.3553,1.3553,1.3553,21792.0],["2000-09-08",1.3444,1.3444,1.3444,1.3444,1090.0],["2000-09-11",1.3444,1.3444,1.3444,1.3444,0.0],["2000-09-12",1.3444,1.3444,1.3444,1.3444,4358.0],["2000-09-13",1.3444,1.3444,1.3444,1.3444,0.0],["2000-09-14",1.3444,1.3444,1.3444,1.3444,0.0],["2000-09-15",1.3444,1.3444,1.3444,1.3444,0.0],["2000-09-18",1.3444,1.3444,1.3335,1.3335,38136.0],["2000-09-19",1.3335,1.3335,1.3335,1.3335,47942.0],["2000-09-20",1.3362,1.3362,1.3362,1.3362,4358.0],["2000-09-21",1.3348,1.3499,1.3348,1.3499,118766.0],["2000-09-22",1.3499,1.3512,1.3225,1.3225,141648.0],["2000-09-25",1.3198,1.3225,1.3116,1.3171,87168.0],["2000-09-26",1.3174,1.3335,1.3174,1.3335,8717.0],["2000-09-27",1.3171,1.3171,1.3116,1.3116,105691.0],["2000-09-28",1.3075,1.3075,1.2788,1.2897,31598.0],["2000-09-29",1.3116,1.3116,1.3061,1.3061,6538.0],["2000-10-02",1.2897,1.3061,1.2679,1.3007,50122.0],["2000-10-03",1.3061,1.3061,1.2897,1.3061,52301.0],["2000-10-04",1.2843,1.2856,1.2843,1.2856,2179.0],["2000-10-05",1.2952,1.3007,1.2952,1.3007,30509.0],["2000-10-06",1.2843,1.2843,1.2679,1.2679,20702.0],["2000-10-09",1.2679,1.2679,1.2679,1.2679,0.0],["2000-10-10",1.246,1.246,1.246,1.246,2179.0],["2000-10-11",1.246,1.257,1.246,1.246,62107.0],["2000-10-12",1.2351,1.246,1.2351,1.246,40315.0],["2000-10-13",1.246,1.246,1.246,1.246,8717.0],["2000-10-16",1.2433,1.2433,1.2269,1.2269,11986.0],["2000-10-17",1.2406,1.2406,1.2351,1.2351,9806.0],["2000-10-18",1.2324,1.2324,1.2296,1.2296,31598.0],["2000-10-19",1.2337,1.2337,1.2214,1.2214,89347.0],["2000-10-20",1.2132,1.2132,1.1695,1.2023,37046.0],["2000-10-23",1.1695,1.1804,1.1613,1.1804,134021.0],["2000-10-24",1.1586,1.1914,1.1422,1.1914,27240.0],["2000-10-25",1.1804,1.1914,1.164,1.164,137290.0],["2000-10-26",1.1668,1.1668,1.1313,1.1422,50122.0],["2000-10-27",1.1613,1.1613,1.1613,1.1613,1090.0],["2000-10-30",1.1586,1.1586,1.1586,1.1586,21792.0],["2000-10-31",1.1695,1.1695,1.1668,1.1668,57749.0],["2000-11-01",1.1777,1.1777,1.1722,1.1722,112229.0],["2000-11-02",1.1804,1.1968,1.1777,1.1968,73003.0],["2000-11-03",1.1859,1.1859,1.1804,1.1804,2179.0],["2000-11-06",1.1818,1.1914,1.1804,1.1914,138379.0],["2000-11-07",1.1914,1.2023,1.1914,1.1968,51211.0],["2000-11-08",1.2023,1.2078,1.2023,1.2023,9806.0],["2000-11-09",1.2037,1.2037,1.1804,1.1968,66466.0],["2000-11-10",1.2023,1.2132,1.2023,1.2132,44674.0],["2000-11-13",1.1941,1.2132,1.1941,1.2132,8717.0],["2000-11-14",1.2138,1.2138,1.2055,1.2055,54480.0],["2000-11-15",1.2055,1.2055,1.1973,1.2,409690.0],["2000-11-16",1.1945,1.1945,1.178,1.1808,162350.0],["2000-11-17",1.1808,1.1835,1.167,1.167,38136.0],["2000-11-20",1.1477,1.1642,1.1367,1.1615,30509.0],["2000-11-21",1.156,1.156,1.1367,1.156,39226.0],["2000-11-22",1.156,1.156,1.123,1.156,276758.0],["2000-11-24",1.156,1.167,1.156,1.167,6538.0],["2000-11-27",1.1615,1.1615,1.1312,1.134,142738.0],["2000-11-28",1.1367,1.1422,1.1257,1.1422,140558.0],["2000-11-29",1.145,1.145,1.1243,1.1422,15254.0],["2000-11-30",1.1422,1.1422,1.1216,1.1422,39226.0],["2000-12-01",1.1422,1.1422,1.1147,1.134,40315.0],["2000-12-04",1.1188,1.1422,1.1188,1.1285,23971.0],["2000-12-05",1.134,1.145,1.134,1.145,62107.0],["2000-12-06",1.1395,1.1904,1.1395,1.167,30509.0],["2000-12-07",1.156,1.189,1.156,1.1697,28330.0],["2000-12-08",1.1697,1.1835,1.1697,1.1835,29419.0],["2000-12-11",1.1876,1.189,1.1876,1.189,4358.0],["2000-12-12",1.2055,1.2055,1.1684,1.1684,9806.0],["2000-12-13",1.1725,1.1725,1.1505,1.1725,41405.0],["2000-12-14",1.1697,1.1725,1.1697,1.1697,5448.0],["2000-12-15",1.1697,1.189,1.1697,1.189,9806.0],["2000-12-18",1.1725,1.1725,1.1725,1.1725,5448.0],["2000-12-19",1.1876,1.1945,1.1876,1.1945,9806.0],["2000-12-20",1.1835,1.2055,1.1835,1.1863,273490.0],["2000-12-21",1.189,1.189,1.1312,1.1312,83899.0],["2000-12-22",1.1367,1.167,1.1367,1.1505,147096.0],["2000-12-26",1.1477,1.1477,1.1395,1.1422,30509.0],["2000-12-27",1.145,1.156,1.1422,1.156,49032.0],["2000-12-28",1.1436,1.1615,1.1436,1.1615,28330.0],["2000-12-29",1.1491,1.1587,1.1491,1.1587,68645.0],["2001-01-02",1.1491,1.1587,1.145,1.1587,53390.0],["2001-01-03",1.1477,1.1477,1.1463,1.1463,65376.0],["2001-01-04",1.1532,1.1615,1.1532,1.1587,86078.0],["2001-01-05",1.1519,1.167,1.1463,1.1477,242981.0],["2001-01-08",1.1519,1.167,1.1519,1.167,13075.0],["2001-01-09",1.178,1.189,1.178,1.1863,63197.0],["2001-01-10",1.189,1.2083,1.189,1.2083,28330.0],["2001-01-11",1.2041,1.2743,1.2041,1.2743,31598.0],["2001-01-12",1.2743,1.2743,1.2564,1.2592,22882.0],["2001-01-16",1.2908,1.2908,1.2771,1.2771,22882.0],["2001-01-17",1.2798,1.3541,1.2798,1.3101,73003.0],["2001-01-18",1.3211,1.4532,1.3211,1.3266,102422.0],["2001-01-19",1.3266,1.3266,1.3184,1.3184,8717.0],["2001-01-22",1.3321,1.3459,1.3321,1.3459,6538.0],["2001-01-23",1.3431,1.3652,1.3431,1.3638,6538.0],["2001-01-24",1.3638,1.3638,1.3638,1.3638,0.0],["2001-01-25",1.3652,1.3982,1.3652,1.3886,9806.0],["2001-01-26",1.4147,1.4422,1.4147,1.4257,64286.0],["2001-01-29",1.4257,1.4257,1.4257,1.4257,0.0],["2001-01-30",1.4257,1.4257,1.4257,1.4257,0.0],["2001-01-31",1.3982,1.3982,1.3872,1.3872,9806.0],["2001-02-01",1.4092,1.4519,1.4092,1.4519,42494.0],["2001-02-02",1.4615,1.4753,1.4312,1.4532,131842.0],["2001-02-05",1.4532,1.4532,1.4532,1.4532,0.0],["2001-02-06",1.4312,1.4505,1.4312,1.4367,14165.0],["2001-02-07",1.4422,1.4532,1.4422,1.4422,10896.0],["2001-02-08",1.4422,1.4422,1.4161,1.4202,19613.0],["2001-02-09",1.4202,1.4312,1.4202,1.4312,5448.0],["2001-02-12",1.4477,1.4532,1.4477,1.4532,136200.0],["2001-02-13",1.4505,1.4684,1.4505,1.4532,47942.0],["2001-02-14",1.4532,1.4532,1.4532,1.4532,21792.0],["2001-02-15",1.4615,1.4615,1.4615,1.4615,16344.0],["2001-02-16",1.4615,1.4615,1.4615,1.4615,0.0],["2001-02-20",1.4615,1.4615,1.4615,1.4615,0.0],["2001-02-21",1.4629,1.4739,1.4615,1.4615,57749.0],["2001-02-22",1.4629,1.4629,1.4629,1.4629,2179.0],["2001-02-23",1.4642,1.4642,1.4642,1.4642,2179.0],["2001-02-26",1.4697,1.4863,1.4697,1.4863,11986.0],["2001-02-27",1.4808,1.4808,1.4808,1.4808,4358.0],["2001-02-28",1.4808,1.4931,1.4808,1.4918,13075.0],["2001-03-01",1.4918,1.4918,1.4808,1.4863,62107.0],["2001-03-02",1.4753,1.4753,1.4753,1.4753,5448.0],["2001-03-05",1.4863,1.4863,1.4794,1.4863,17434.0],["2001-03-06",1.4876,1.5,1.4876,1.4931,34867.0],["2001-03-07",1.4931,1.4931,1.4931,1.4931,1090.0],["2001-03-08",1.4931,1.4931,1.4931,1.4931,0.0],["2001-03-09",1.4973,1.4973,1.4945,1.4945,3269.0],["2001-03-12",1.4835,1.489,1.4835,1.489,11986.0],["2001-03-13",1.4973,1.5,1.4973,1.4973,34867.0],["2001-03-14",1.4973,1.4973,1.4532,1.4642,142738.0],["2001-03-15",1.4642,1.4642,1.4532,1.4642,90437.0],["2001-03-16",1.4642,1.4642,1.4532,1.4642,122035.0],["2001-03-19",1.4642,1.4642,1.4642,1.4642,0.0],["2001-03-20",1.4422,1.4422,1.4422,1.4422,5448.0],["2001-03-21",1.4422,1.4422,1.4367,1.4422,15254.0],["2001-03-22",1.4477,1.4477,1.4312,1.4312,65376.0],["2001-03-23",1.4477,1.4477,1.4422,1.4422,22882.0],["2001-03-26",1.4532,1.4587,1.4532,1.4587,38136.0],["2001-03-27",1.4642,1.4697,1.4615,1.4697,50122.0],["2001-03-28",1.4642,1.4642,1.4312,1.4491,34867.0],["2001-03-29",1.4656,1.4697,1.4312,1.4312,204845.0],["2001-03-30",1.4312,1.4312,1.4202,1.4312,43584.0],["2001-04-02",1.4147,1.4312,1.3982,1.3982,22882.0],["2001-04-03",1.3927,1.3982,1.3872,1.3872,49032.0],["2001-04-04",1.3789,1.3789,1.3445,1.3652,39226.0],["2001-04-05",1.3652,1.3652,1.3652,1.3652,18523.0],["2001-04-06",1.3652,1.3652,1.3597,1.3624,25061.0],["2001-04-09",1.3652,1.3652,1.3597,1.3597,55570.0],["2001-04-10",1.3619,1.3619,1.3619,1.3619,22882.0],["2001-04-11",1.3564,1.3564,1.3431,1.3431,87168.0],["2001-04-12",1.3321,1.3376,1.3211,1.3211,40315.0],["2001-04-16",1.3211,1.3211,1.3046,1.3046,10896.0],["2001-04-17",1.3046,1.3156,1.2995,1.3055,149275.0],["2001-04-18",1.3189,1.3255,1.3101,1.3114,117677.0],["2001-04-19",1.3211,1.3211,1.3211,1.3211,22882.0],["2001-04-20",1.3167,1.3211,1.3167,1.3189,17434.0],["2001-04-23",1.3189,1.3233,1.3189,1.32,52301.0],["2001-04-24",1.3266,1.3266,1.3211,1.3222,21792.0],["2001-04-25",1.3222,1.3431,1.3222,1.3431,77362.0],["2001-04-26",1.3379,1.3431,1.3379,1.3431,3269.0],["2001-04-27",1.3519,1.3519,1.3321,1.3354,78451.0],["2001-04-30",1.3519,1.3519,1.3277,1.3288,100243.0],["2001-05-01",1.3519,1.3519,1.3211,1.3398,102422.0],["2001-05-02",1.3387,1.3387,1.3299,1.3299,3269.0],["2001-05-03",1.3409,1.3409,1.3233,1.3343,39226.0],["2001-05-04",1.3431,1.3431,1.3277,1.3352,115498.0],["2001-05-07",1.3519,1.3519,1.3354,1.3409,80630.0],["2001-05-08",1.3365,1.3608,1.3365,1.3379,62107.0],["2001-05-09",1.3387,1.3431,1.3211,1.3277,151454.0],["2001-05-10",1.32,1.3211,1.3189,1.3189,73003.0],["2001-05-11",1.3244,1.3244,1.3242,1.3242,2179.0],["2001-05-14",1.3255,1.3255,1.3233,1.3236,93706.0],["2001-05-15",1.3244,1.3244,1.3202,1.3202,10896.0],["2001-05-16",1.3244,1.3244,1.32,1.3211,29419.0],["2001-05-17",1.3253,1.3264,1.3242,1.3242,137290.0],["2001-05-18",1.3258,1.3267,1.3244,1.3255,102422.0],["2001-05-21",1.3527,1.3527,1.3445,1.3454,116587.0],["2001-05-22",1.3346,1.3465,1.3242,1.3278,63197.0],["2001-05-23",1.3255,1.3386,1.3125,1.3191,68645.0],["2001-05-24",1.3366,1.3366,1.3156,1.3255,25061.0],["2001-05-25",1.3244,1.3244,1.32,1.3222,76272.0],["2001-05-29",1.3476,1.3587,1.3233,1.3565,337776.0],["2001-05-30",1.3642,1.3808,1.3487,1.3808,128573.0],["2001-05-31",1.3806,1.3967,1.3476,1.3808,159082.0],["2001-06-01",1.3753,1.4029,1.3753,1.4018,125304.0],["2001-06-04",1.4018,1.4062,1.3918,1.3973,57749.0],["2001-06-05",1.4029,1.4051,1.3982,1.4051,67555.0],["2001-06-06",1.4068,1.4068,1.3973,1.4029,17434.0],["2001-06-07",1.3973,1.3973,1.3962,1.3962,42494.0],["2001-06-08",1.4029,1.4141,1.4029,1.4141,59928.0],["2001-06-11",1.4068,1.4139,1.3035,1.3255,239712.0],["2001-06-12",1.3255,1.3693,1.3255,1.3388,35957.0],["2001-06-13",1.3392,1.3686,1.3392,1.3635,52301.0],["2001-06-14",1.3587,1.3587,1.3476,1.3498,32688.0],["2001-06-15",1.3686,1.3686,1.3498,1.3673,31598.0],["2001-06-18",1.3673,1.3907,1.3487,1.3907,51211.0],["2001-06-19",1.3324,1.3918,1.3324,1.3808,13075.0],["2001-06-20",1.4029,1.4338,1.3808,1.4152,11986.0],["2001-06-21",1.4139,1.4139,1.3675,1.3675,8717.0],["2001-06-22",1.3675,1.3675,1.3675,1.3675,0.0],["2001-06-25",1.3742,1.4294,1.3742,1.4183,26150.0],["2001-06-26",1.4139,1.5244,1.4139,1.5023,41405.0],["2001-06-27",1.5023,1.5023,1.436,1.436,17434.0],["2001-06-28",1.436,1.436,1.436,1.436,0.0],["2001-06-29",1.4261,1.4261,1.404,1.404,16344.0],["2001-07-02",1.4027,1.4216,1.3311,1.4194,62107.0],["2001-07-03",1.4084,1.436,1.4084,1.436,4358.0],["2001-07-05",1.4309,1.436,1.4309,1.436,9806.0],["2001-07-06",1.4316,1.4358,1.3896,1.4146,21792.0],["2001-07-09",1.4146,1.4146,1.4146,1.4146,0.0],["2001-07-10",1.4146,1.4146,1.4146,1.4146,0.0],["2001-07-11",1.4349,1.4349,1.4172,1.4177,4358.0],["2001-07-12",1.436,1.436,1.436,1.436,13075.0],["2001-07-13",1.4802,1.4802,1.4581,1.4581,4358.0],["2001-07-16",1.4581,1.4581,1.436,1.436,9806.0],["2001-07-17",1.436,1.436,1.4303,1.4303,7627.0],["2001-07-18",1.436,1.436,1.4307,1.4307,20702.0],["2001-07-19",1.4139,1.4548,1.4139,1.4548,6538.0],["2001-07-20",1.436,1.4455,1.4141,1.4305,31598.0],["2001-07-23",1.4305,1.4305,1.4305,1.4305,0.0],["2001-07-24",1.436,1.436,1.436,1.436,6538.0],["2001-07-25",1.4526,1.4526,1.4526,1.4526,1090.0],["2001-07-26",1.4691,1.4691,1.4382,1.4406,31598.0],["2001-07-27",1.4471,1.4471,1.4471,1.4471,4358.0],["2001-07-30",1.4581,1.4976,1.4471,1.4482,27240.0],["2001-07-31",1.4497,1.4667,1.4497,1.4667,4358.0],["2001-08-01",1.4857,1.4857,1.4857,1.4857,9806.0],["2001-08-02",1.5018,1.5023,1.5012,1.5012,7627.0],["2001-08-03",1.4946,1.4946,1.4802,1.4802,3269.0],["2001-08-06",1.4802,1.4802,1.4802,1.4802,2179.0],["2001-08-07",1.4857,1.5021,1.4857,1.4912,5448.0],["2001-08-08",1.4912,1.5067,1.4912,1.5067,5448.0],["2001-08-09",1.489,1.4952,1.4857,1.4952,8717.0],["2001-08-10",1.4658,1.489,1.4658,1.489,8717.0],["2001-08-13",1.4703,1.4703,1.4703,1.4703,1090.0],["2001-08-14",1.4802,1.4802,1.4619,1.4619,8717.0],["2001-08-15",1.4619,1.4619,1.4619,1.4619,0.0],["2001-08-16",1.453,1.491,1.453,1.491,4358.0],["2001-08-17",1.4654,1.491,1.4654,1.4658,15254.0],["2001-08-20",1.4904,1.4904,1.4904,1.4904,1090.0],["2001-08-21",1.4904,1.4904,1.4904,1.4904,0.0],["2001-08-22",1.4904,1.4904,1.4904,1.4904,0.0],["2001-08-23",1.4908,1.4908,1.4674,1.4674,6538.0],["2001-08-24",1.4669,1.4802,1.4477,1.4477,20702.0],["2001-08-27",1.4581,1.4581,1.4515,1.4515,13075.0],["2001-08-28",1.4515,1.4515,1.4418,1.4418,6538.0],["2001-08-29",1.446,1.4669,1.4172,1.436,70824.0],["2001-08-30",1.4272,1.4272,1.4183,1.4183,6538.0],["2001-08-31",1.4205,1.4349,1.4186,1.4349,52301.0],["2001-09-04",1.4205,1.4625,1.4205,1.4625,90437.0],["2001-09-05",1.425,1.4382,1.4139,1.436,18523.0],["2001-09-06",1.4139,1.4139,1.4139,1.4139,2179.0],["2001-09-07",1.4183,1.4437,1.4183,1.4358,14165.0],["2001-09-10",1.4205,1.4471,1.4205,1.4471,17434.0],["2001-09-17",1.4139,1.4183,1.4029,1.4029,129662.0],["2001-09-18",1.4272,1.4559,1.4272,1.4555,25061.0],["2001-09-19",1.4471,1.4471,1.4415,1.4471,102422.0],["2001-09-20",1.3781,1.4316,1.3781,1.4139,63197.0],["2001-09-21",1.3697,1.3918,1.3697,1.3808,189590.0],["2001-09-24",1.3753,1.3764,1.3753,1.3753,17434.0],["2001-09-25",1.3476,1.4095,1.3476,1.3896,17434.0],["2001-09-26",1.3421,1.3874,1.3421,1.3806,114408.0],["2001-09-27",1.3521,1.3786,1.3322,1.3786,46853.0],["2001-09-28",1.3874,1.3874,1.3454,1.3697,52301.0],["2001-10-01",1.341,1.3764,1.3313,1.362,30509.0],["2001-10-02",1.3609,1.3609,1.3609,1.3609,2179.0],["2001-10-03",1.3587,1.3918,1.3587,1.3918,44674.0],["2001-10-04",1.3697,1.4139,1.3697,1.3697,15254.0],["2001-10-05",1.3311,1.3311,1.3311,1.3311,1090.0],["2001-10-08",1.3311,1.3565,1.3202,1.3278,46853.0],["2001-10-09",1.3211,1.3476,1.3145,1.3147,22882.0],["2001-10-10",1.3147,1.3381,1.267,1.3253,87168.0],["2001-10-11",1.3355,1.341,1.328,1.3322,18523.0],["2001-10-12",1.3255,1.3748,1.3229,1.3713,111139.0],["2001-10-15",1.3565,1.3697,1.3255,1.3476,77362.0],["2001-10-16",1.3543,1.3543,1.3311,1.3311,5448.0],["2001-10-17",1.33,1.3454,1.33,1.3366,26150.0],["2001-10-18",1.3222,1.3311,1.3116,1.3289,41405.0],["2001-10-19",1.3255,1.3386,1.3189,1.3386,17434.0],["2001-10-22",1.3275,1.3521,1.3255,1.3476,45763.0],["2001-10-23",1.3507,1.4139,1.3507,1.3675,107870.0],["2001-10-24",1.3675,1.3675,1.3675,1.3675,0.0],["2001-10-25",1.3479,1.3697,1.3479,1.3697,15254.0],["2001-10-26",1.3587,1.4029,1.3587,1.3918,7627.0],["2001-10-29",1.4029,1.4362,1.4024,1.4139,50122.0],["2001-10-30",1.3929,1.4225,1.3929,1.4139,26150.0],["2001-10-31",1.4033,1.4033,1.3929,1.3929,10896.0],["2001-11-01",1.4181,1.4181,1.3945,1.415,3269.0],["2001-11-02",1.415,1.415,1.415,1.415,0.0],["2001-11-05",1.415,1.415,1.415,1.415,0.0],["2001-11-06",1.415,1.415,1.415,1.415,0.0],["2001-11-07",1.4479,1.4479,1.4139,1.4139,9806.0],["2001-11-08",1.4468,1.4468,1.4201,1.4201,6538.0],["2001-11-09",1.4201,1.4201,1.4004,1.4137,40315.0],["2001-11-12",1.4009,1.4009,1.3918,1.4004,29419.0],["2001-11-13",1.412,1.4131,1.3869,1.3895,25061.0],["2001-11-14",1.4073,1.4133,1.4071,1.4133,15254.0],["2001-11-15",1.4007,1.4007,1.4007,1.4007,2179.0],["2001-11-16",1.4158,1.4158,1.4009,1.4009,3269.0],["2001-11-19",1.4229,1.4229,1.4227,1.4227,6538.0],["2001-11-20",1.4227,1.4227,1.4227,1.4227,0.0],["2001-11-21",1.4338,1.4338,1.4333,1.4333,10896.0],["2001-11-23",1.4258,1.4258,1.4256,1.4256,2179.0],["2001-11-26",1.4236,1.4236,1.4191,1.4191,45763.0],["2001-11-27",1.4273,1.4273,1.4036,1.4093,68645.0],["2001-11-28",1.4216,1.4216,1.4076,1.4078,3269.0],["2001-11-29",1.4089,1.4089,1.4089,1.4089,2179.0],["2001-11-30",1.4142,1.4142,1.4036,1.4089,22882.0],["2001-12-03",1.4073,1.4096,1.4009,1.4082,41405.0],["2001-12-04",1.4113,1.4285,1.4073,1.4229,67555.0],["2001-12-05",1.4229,1.4229,1.4229,1.4229,4358.0],["2001-12-06",1.4329,1.4329,1.4176,1.4176,25061.0],["2001-12-07",1.4153,1.4153,1.4153,1.4153,1090.0],["2001-12-10",1.4345,1.4345,1.4153,1.4229,11986.0],["2001-12-11",1.4229,1.4494,1.4229,1.4474,33778.0],["2001-12-12",1.4229,1.4231,1.4229,1.4231,3269.0],["2001-12-13",1.4231,1.4231,1.4196,1.4229,32688.0],["2001-12-14",1.4296,1.4431,1.4142,1.4431,28330.0],["2001-12-17",1.4196,1.4207,1.4196,1.4196,4358.0],["2001-12-18",1.4196,1.4285,1.4196,1.4285,2179.0],["2001-12-19",1.4429,1.4429,1.4429,1.4429,5448.0],["2001-12-20",1.4273,1.4396,1.4273,1.4396,2179.0],["2001-12-21",1.4285,1.4538,1.4285,1.4538,5448.0],["2001-12-24",1.4451,1.454,1.4451,1.454,9806.0],["2001-12-26",1.454,1.4562,1.4451,1.4562,18523.0],["2001-12-27",1.4451,1.4529,1.4273,1.4449,40315.0],["2001-12-28",1.4474,1.4938,1.4474,1.4938,10896.0],["2001-12-31",1.4567,1.4674,1.4567,1.4674,6538.0],["2002-01-02",1.4567,1.4674,1.4451,1.4562,27240.0],["2002-01-03",1.4562,1.4562,1.434,1.4451,32688.0],["2002-01-04",1.4451,1.4451,1.4451,1.4451,0.0],["2002-01-07",1.4451,1.4451,1.4451,1.4451,0.0],["2002-01-08",1.4618,1.4674,1.4618,1.4674,100243.0],["2002-01-09",1.4674,1.4674,1.4674,1.4674,0.0],["2002-01-10",1.4674,1.4674,1.4674,1.4674,0.0],["2002-01-11",1.4562,1.4783,1.4562,1.4783,3269.0],["2002-01-14",1.4896,1.5341,1.4818,1.5341,73003.0],["2002-01-15",1.5243,1.5243,1.5012,1.5012,16344.0],["2002-01-16",1.5161,1.5161,1.4938,1.4938,7627.0],["2002-01-17",1.4918,1.4918,1.4918,1.4918,1090.0],["2002-01-18",1.5007,1.5149,1.4069,1.4482,587294.0],["2002-01-22",1.4487,1.4674,1.444,1.4451,132931.0],["2002-01-23",1.4511,1.4674,1.4507,1.4674,8717.0],["2002-01-24",1.4671,1.4671,1.4262,1.4385,35957.0],["2002-01-25",1.44,1.44,1.44,1.44,3269.0],["2002-01-28",1.4496,1.4811,1.4451,1.4651,112229.0],["2002-01-29",1.4474,1.474,1.4474,1.4674,35957.0],["2002-01-30",1.4674,1.468,1.4674,1.4676,6538.0],["2002-01-31",1.4676,1.4676,1.4676,1.4676,0.0],["2002-02-01",1.4785,1.4811,1.4683,1.4763,7627.0],["2002-02-04",1.4676,1.4829,1.4676,1.4827,20702.0],["2002-02-05",1.4827,1.4827,1.4827,1.4827,0.0],["2002-02-06",1.4827,1.4827,1.4827,1.4827,0.0],["2002-02-07",1.4676,1.4676,1.4676,1.4676,2179.0],["2002-02-08",1.4676,1.4676,1.4676,1.4676,2179.0],["2002-02-11",1.4676,1.4676,1.4676,1.4676,0.0],["2002-02-12",1.4676,1.4751,1.4676,1.4676,14165.0],["2002-02-13",1.4718,1.4767,1.4718,1.4767,13075.0],["2002-02-14",1.4745,1.4785,1.4745,1.4747,9806.0],["2002-02-15",1.4751,1.4751,1.4751,1.4751,1090.0],["2002-02-19",1.4751,1.4894,1.4718,1.4894,26150.0],["2002-02-20",1.4894,1.4894,1.4767,1.4785,3269.0],["2002-02-21",1.4729,1.4729,1.4462,1.4729,34867.0],["2002-02-22",1.472,1.472,1.472,1.472,3269.0],["2002-02-25",1.472,1.472,1.472,1.472,0.0],["2002-02-26",1.4731,1.4736,1.4718,1.4718,37046.0],["2002-02-27",1.4785,1.4785,1.4774,1.4774,30509.0],["2002-02-28",1.4763,1.4896,1.4763,1.4787,13075.0],["2002-03-01",1.4894,1.4894,1.4894,1.4894,7627.0],["2002-03-04",1.4809,1.4809,1.4809,1.4809,7627.0],["2002-03-05",1.4809,1.4809,1.4696,1.4696,46853.0],["2002-03-06",1.472,1.4727,1.4685,1.4687,54480.0],["2002-03-07",1.47,1.4729,1.4651,1.4727,62107.0],["2002-03-08",1.4727,1.4787,1.4687,1.4785,116587.0],["2002-03-11",1.4743,1.4743,1.474,1.474,55570.0],["2002-03-12",1.4765,1.4785,1.4765,1.4778,32688.0],["2002-03-13",1.4834,1.4894,1.4698,1.4725,9806.0],["2002-03-14",1.4896,1.5007,1.4809,1.4987,53390.0],["2002-03-15",1.502,1.5163,1.502,1.5163,9806.0],["2002-03-18",1.5229,1.5229,1.5163,1.5163,22882.0],["2002-03-19",1.5229,1.5229,1.5229,1.5229,13075.0],["2002-03-20",1.5301,1.5343,1.5298,1.5343,51211.0],["2002-03-21",1.5283,1.5341,1.5283,1.5341,8717.0],["2002-03-22",1.5338,1.5338,1.5229,1.5229,9806.0],["2002-03-25",1.5229,1.5283,1.5096,1.5174,68645.0],["2002-03-26",1.5181,1.5229,1.5118,1.5118,51211.0],["2002-03-27",1.5272,1.5296,1.5174,1.5174,8717.0],["2002-03-28",1.5294,1.5298,1.5185,1.5285,14165.0],["2002-04-01",1.5285,1.5412,1.5125,1.5341,41405.0],["2002-04-02",1.5412,1.5412,1.5305,1.5341,20702.0],["2002-04-03",1.5407,1.5407,1.5341,1.5341,7627.0],["2002-04-04",1.5341,1.5341,1.5341,1.5341,23971.0],["2002-04-05",1.5341,1.5341,1.5212,1.5285,17434.0],["2002-04-08",1.5341,1.5341,1.5318,1.5318,15254.0],["2002-04-09",1.5318,1.545,1.5209,1.5441,61018.0],["2002-04-10",1.545,1.5596,1.545,1.5596,79541.0],["2002-04-11",1.553,1.6063,1.5463,1.6063,46853.0],["2002-04-12",1.6063,1.6174,1.6061,1.6174,14165.0],["2002-04-15",1.6199,1.6201,1.5999,1.5999,47942.0],["2002-04-16",1.5952,1.6063,1.5925,1.5925,21792.0],["2002-04-17",1.5925,1.6097,1.5925,1.6085,13075.0],["2002-04-18",1.6108,1.6108,1.6108,1.6108,1090.0],["2002-04-19",1.6108,1.6108,1.6085,1.6085,3269.0],["2002-04-22",1.6119,1.6119,1.6063,1.6063,3269.0],["2002-04-23",1.6285,1.6285,1.5925,1.6008,15254.0],["2002-04-24",1.6319,1.6319,1.6063,1.6163,9806.0],["2002-04-25",1.6163,1.6163,1.6063,1.6083,19613.0],["2002-04-26",1.6185,1.6185,1.6076,1.6163,7627.0],["2002-04-29",1.6163,1.6163,1.6085,1.6085,13075.0],["2002-04-30",1.6074,1.6085,1.6008,1.6008,15254.0],["2002-05-01",1.5974,1.6008,1.5952,1.5985,19613.0],["2002-05-02",1.5974,1.5985,1.5974,1.5985,2179.0],["2002-05-03",1.5985,1.5985,1.5963,1.5974,22882.0],["2002-05-06",1.5563,1.5905,1.5563,1.5896,32688.0],["2002-05-07",1.6008,1.6008,1.5952,1.5952,14165.0],["2002-05-08",1.5952,1.5952,1.5874,1.5888,11986.0],["2002-05-09",1.5892,1.5896,1.589,1.5896,11986.0],["2002-05-10",1.589,1.5919,1.589,1.589,8717.0],["2002-05-13",1.5941,1.601,1.5941,1.6003,19613.0],["2002-05-14",1.601,1.6079,1.601,1.6079,50122.0],["2002-05-15",1.6079,1.6079,1.6079,1.6079,1090.0],["2002-05-16",1.603,1.6064,1.6028,1.6064,26150.0],["2002-05-17",1.6097,1.6097,1.5888,1.5888,7627.0],["2002-05-20",1.5888,1.5888,1.5888,1.5888,0.0],["2002-05-21",1.5865,1.587,1.5863,1.587,5448.0],["2002-05-22",1.5874,1.5879,1.5867,1.5879,4358.0],["2002-05-23",1.605,1.605,1.5885,1.5885,4358.0],["2002-05-24",1.5945,1.5963,1.5836,1.589,73003.0],["2002-05-28",1.6012,1.6095,1.5885,1.5952,35957.0],["2002-05-29",1.6053,1.6097,1.6053,1.6053,43584.0],["2002-05-30",1.5997,1.5999,1.5776,1.599,16344.0],["2002-05-31",1.5743,1.7667,1.5718,1.7667,320342.0],["2002-06-03",1.7388,1.7591,1.7279,1.7279,61018.0],["2002-06-04",1.7203,1.7288,1.7203,1.7225,18523.0],["2002-06-05",1.7256,1.752,1.7225,1.7337,90437.0],["2002-06-06",1.7569,1.7569,1.7219,1.7357,18523.0],["2002-06-07",1.7346,1.7462,1.7167,1.7234,99154.0],["2002-06-10",1.7248,1.7268,1.7158,1.7158,23971.0],["2002-06-11",1.7,1.7,1.5852,1.5905,162350.0],["2002-06-12",1.5939,1.5957,1.4784,1.5094,397704.0],["2002-06-13",1.527,1.5455,1.5105,1.5455,228816.0],["2002-06-14",1.5466,1.5629,1.5105,1.5529,140558.0],["2002-06-17",1.5584,1.5584,1.5381,1.5381,16344.0],["2002-06-18",1.535,1.5384,1.515,1.5384,175426.0],["2002-06-19",1.5384,1.5457,1.5384,1.5384,22882.0],["2002-06-20",1.5384,1.5676,1.5384,1.5673,7627.0],["2002-06-21",1.5794,1.5794,1.5607,1.5607,6538.0],["2002-06-24",1.5796,1.5796,1.5283,1.5283,22882.0],["2002-06-25",1.5283,1.5283,1.5138,1.5138,52301.0],["2002-06-26",1.5049,1.5216,1.5049,1.5049,13075.0],["2002-06-27",1.5049,1.5259,1.5049,1.5259,55570.0],["2002-06-28",1.537,1.5379,1.5161,1.5161,125304.0],["2002-07-01",1.5163,1.5435,1.5161,1.5161,55570.0],["2002-07-02",1.5161,1.5462,1.5116,1.5116,35957.0],["2002-07-03",1.5161,1.5408,1.5161,1.5161,35957.0],["2002-07-05",1.5348,1.5384,1.5161,1.5161,40315.0],["2002-07-08",1.5379,1.5662,1.5212,1.5647,19613.0],["2002-07-09",1.5232,1.5473,1.5161,1.5272,27240.0],["2002-07-10",1.5272,1.5388,1.5163,1.5388,14165.0],["2002-07-11",1.5161,1.5161,1.4993,1.5027,27240.0],["2002-07-12",1.5056,1.5272,1.5049,1.5049,25061.0],["2002-07-15",1.4938,1.4996,1.4938,1.4996,17434.0],["2002-07-16",1.5049,1.5049,1.5049,1.5049,2179.0],["2002-07-17",1.5105,1.5167,1.5105,1.5161,59928.0],["2002-07-18",1.5161,1.5161,1.5161,1.5161,6538.0],["2002-07-19",1.5167,1.525,1.5049,1.5158,47942.0],["2002-07-22",1.4882,1.4938,1.4882,1.4938,11986.0],["2002-07-23",1.5056,1.5161,1.4715,1.4715,98064.0],["2002-07-24",1.4715,1.4813,1.4603,1.4715,94795.0],["2002-07-25",1.4771,1.4793,1.4438,1.4438,30509.0],["2002-07-26",1.4554,1.4561,1.4414,1.4425,21792.0],["2002-07-29",1.4561,1.4938,1.4561,1.4715,35957.0],["2002-07-30",1.4826,1.5283,1.4692,1.5083,63197.0],["2002-07-31",1.5138,1.5161,1.4938,1.4938,15254.0],["2002-08-01",1.4915,1.5268,1.4806,1.5049,11986.0],["2002-08-02",1.5377,1.5377,1.527,1.5272,3269.0],["2002-08-05",1.5049,1.5049,1.4692,1.4695,8717.0],["2002-08-06",1.4695,1.4715,1.4603,1.4715,41405.0],["2002-08-07",1.5158,1.5158,1.494,1.494,4358.0],["2002-08-08",1.4938,1.5049,1.4938,1.5049,8717.0],["2002-08-09",1.4938,1.4938,1.4938,1.4938,10896.0],["2002-08-12",1.4938,1.4938,1.4938,1.4938,16344.0],["2002-08-13",1.4826,1.4826,1.4715,1.4715,5448.0],["2002-08-14",1.4715,1.4771,1.4715,1.4768,6538.0],["2002-08-15",1.4715,1.4715,1.4715,1.4715,29419.0],["2002-08-16",1.4715,1.4715,1.4715,1.4715,22882.0],["2002-08-19",1.4715,1.4715,1.4715,1.4715,0.0],["2002-08-20",1.4659,1.4659,1.438,1.438,13075.0],["2002-08-21",1.438,1.438,1.438,1.438,1090.0],["2002-08-22",1.4438,1.4443,1.438,1.4443,6538.0],["2002-08-23",1.4327,1.4327,1.3937,1.4046,71914.0],["2002-08-26",1.4135,1.4171,1.4102,1.4102,45763.0],["2002-08-27",1.4157,1.4157,1.4068,1.4124,16344.0],["2002-08-28",1.4157,1.4213,1.4157,1.4157,11986.0],["2002-08-29",1.4157,1.4313,1.4024,1.4024,17434.0],["2002-08-30",1.4024,1.4256,1.4024,1.4024,28330.0],["2002-09-03",1.4258,1.4311,1.4202,1.4267,5448.0],["2002-09-04",1.4249,1.4249,1.405,1.405,3269.0],["2002-09-05",1.4146,1.4146,1.4057,1.4059,3269.0],["2002-09-06",1.4262,1.4369,1.4046,1.4046,16344.0],["2002-09-09",1.4046,1.4046,1.4046,1.4046,1090.0],["2002-09-10",1.4048,1.4269,1.4046,1.4169,27240.0],["2002-09-11",1.438,1.4472,1.4155,1.4269,9806.0],["2002-09-12",1.4269,1.4269,1.4068,1.4068,11986.0],["2002-09-13",1.4102,1.4102,1.4024,1.4024,7627.0],["2002-09-16",1.4269,1.4376,1.4048,1.4048,10896.0],["2002-09-17",1.4376,1.449,1.4048,1.4048,8717.0],["2002-09-18",1.4157,1.4157,1.3961,1.4057,42494.0],["2002-09-19",1.3957,1.4044,1.3823,1.3823,16344.0],["2002-09-20",1.3823,1.4079,1.3357,1.3622,49032.0],["2002-09-23",1.3645,1.3821,1.3359,1.3359,14165.0],["2002-09-24",1.3377,1.3377,1.3076,1.3076,28330.0],["2002-09-25",1.3455,1.3486,1.2931,1.3152,41405.0],["2002-09-26",1.3344,1.3355,1.3344,1.3353,3269.0],["2002-09-27",1.3455,1.3497,1.2931,1.2931,19613.0],["2002-09-30",1.2931,1.2936,1.2931,1.2936,3269.0],["2002-10-01",1.3431,1.3431,1.3154,1.3154,6538.0],["2002-10-02",1.3043,1.3047,1.3043,1.3045,18523.0],["2002-10-03",1.3043,1.3043,1.2822,1.2822,14165.0],["2002-10-04",1.2822,1.2822,1.2039,1.2039,33778.0],["2002-10-07",1.1839,1.1839,1.1482,1.1482,25061.0],["2002-10-08",1.1482,1.1808,1.1482,1.1808,31598.0],["2002-10-09",1.1426,1.1449,1.1426,1.1449,3269.0],["2002-10-10",1.1426,1.1446,1.0858,1.1359,43584.0],["2002-10-11",1.0969,1.0969,1.0579,1.0925,11986.0],["2002-10-14",1.0925,1.1482,1.059,1.1482,42494.0],["2002-10-15",1.1357,1.1593,1.0936,1.0969,11986.0],["2002-10-16",1.1259,1.1373,1.1259,1.1373,8717.0],["2002-10-17",1.1148,1.1484,1.1148,1.1482,9806.0],["2002-10-18",1.1373,1.1591,1.1172,1.1172,19613.0],["2002-10-21",1.1148,1.1148,1.1148,1.1148,3269.0],["2002-10-22",1.1094,1.1094,1.098,1.098,29419.0],["2002-10-23",1.098,1.1003,1.0925,1.0925,35957.0],["2002-10-24",1.0925,1.1148,1.0702,1.0925,40315.0],["2002-10-25",1.0922,1.0922,1.0922,1.0922,5448.0],["2002-10-28",1.0922,1.0927,1.0702,1.0702,283296.0],["2002-10-29",1.0592,1.0592,1.0479,1.0479,30509.0],["2002-10-30",1.0925,1.0925,1.0925,1.0925,1090.0],["2002-10-31",1.0479,1.0646,1.0479,1.0646,10896.0],["2002-11-01",1.0646,1.0867,1.059,1.0867,13075.0],["2002-11-04",1.0546,1.0601,1.0378,1.0392,89347.0],["2002-11-05",1.061,1.061,1.0568,1.0568,5448.0],["2002-11-06",1.0483,1.0483,1.0256,1.0316,52301.0],["2002-11-07",1.0922,1.0925,1.0369,1.0423,13075.0],["2002-11-08",1.0439,1.0445,1.0434,1.0445,5448.0],["2002-11-11",1.0423,1.0423,1.0423,1.0423,1090.0],["2002-11-12",1.0434,1.0644,1.0367,1.0479,21792.0],["2002-11-13",1.0198,1.0456,1.0198,1.0456,10896.0],["2002-11-14",1.0701,1.0794,1.0681,1.0719,33778.0],["2002-11-15",1.0794,1.0796,1.0794,1.0796,2179.0],["2002-11-18",1.0904,1.1693,1.074,1.1018,44674.0],["2002-11-19",1.0908,1.1248,1.0908,1.1248,9806.0],["2002-11-20",1.127,1.1805,1.127,1.1749,42494.0],["2002-11-21",1.1693,1.192,1.1601,1.1805,15254.0],["2002-11-22",1.181,1.181,1.1783,1.1805,22882.0],["2002-11-25",1.1805,1.1918,1.1796,1.1918,25061.0],["2002-11-26",1.1805,1.1805,1.1805,1.1805,8717.0],["2002-11-27",1.1909,1.1909,1.1909,1.1909,2179.0],["2002-11-29",1.1805,1.1963,1.1805,1.194,27240.0],["2002-12-02",1.1949,1.1949,1.1918,1.1918,4358.0],["2002-12-03",1.1974,1.1974,1.1819,1.1828,5448.0],["2002-12-04",1.1805,1.1805,1.1416,1.1513,38136.0],["2002-12-05",1.1693,1.1693,1.1693,1.1693,2179.0],["2002-12-06",1.1751,1.1805,1.1751,1.1805,10896.0],["2002-12-09",1.1805,1.1805,1.1511,1.1515,9806.0],["2002-12-10",1.1468,1.1556,1.0962,1.1153,32688.0],["2002-12-11",1.1045,1.1243,1.1041,1.1243,29419.0],["2002-12-12",1.1108,1.1475,1.1068,1.1068,39226.0],["2002-12-13",1.1356,1.1356,1.1356,1.1356,1090.0],["2002-12-16",1.145,1.1468,1.1441,1.1468,5448.0],["2002-12-17",1.1356,1.1356,1.1135,1.1243,22882.0],["2002-12-18",1.1025,1.1374,1.1025,1.1243,40315.0],["2002-12-19",1.1135,1.1252,1.1025,1.1187,14165.0],["2002-12-20",1.1025,1.1187,1.096,1.1131,49032.0],["2002-12-23",1.1041,1.1468,1.1041,1.1468,44674.0],["2002-12-24",1.1243,1.1693,1.1018,1.1693,28330.0],["2002-12-26",1.1693,1.1693,1.1693,1.1693,0.0],["2002-12-27",1.1808,1.1808,1.1805,1.1805,14165.0],["2002-12-30",1.1749,1.1749,1.1693,1.1693,16344.0],["2002-12-31",1.1693,1.1709,1.1255,1.129,58838.0],["2003-01-02",1.1299,1.1468,1.0906,1.134,34867.0],["2003-01-03",1.1241,1.1241,1.1018,1.1187,22882.0],["2003-01-06",1.1075,1.1693,1.1075,1.1356,81720.0],["2003-01-07",1.1412,1.1805,1.1412,1.1805,38136.0],["2003-01-08",1.1805,1.1895,1.1468,1.1569,63197.0],["2003-01-09",1.1567,1.1918,1.1567,1.1918,14165.0],["2003-01-10",1.1918,1.1918,1.1796,1.1871,5448.0],["2003-01-13",1.1412,1.1875,1.1412,1.1875,3269.0],["2003-01-14",1.1468,1.1477,1.1428,1.1428,25061.0],["2003-01-15",1.1805,1.1805,1.1805,1.1805,1090.0],["2003-01-16",1.1695,1.1695,1.1243,1.1576,83899.0],["2003-01-17",1.1412,1.1468,1.1356,1.1356,13075.0],["2003-01-21",1.1351,1.1464,1.1351,1.1464,9806.0],["2003-01-22",1.1466,1.1466,1.1237,1.1351,18523.0],["2003-01-23",1.1344,1.1524,1.1234,1.1518,14165.0],["2003-01-24",1.1347,1.1565,1.1234,1.1376,45763.0],["2003-01-27",1.1367,1.1367,1.1232,1.1234,4358.0],["2003-01-28",1.1243,1.156,1.1232,1.156,19613.0],["2003-01-29",1.1232,1.1232,1.1232,1.1232,1090.0],["2003-01-30",1.1232,1.1389,1.1232,1.1299,29419.0],["2003-01-31",1.1299,1.1468,1.1232,1.1232,41405.0],["2003-02-03",1.1234,1.1306,1.1234,1.1306,10896.0],["2003-02-04",1.1466,1.1466,1.1237,1.1237,14165.0],["2003-02-05",1.1153,1.1344,1.1153,1.1344,29419.0],["2003-02-06",1.1344,1.1344,1.1187,1.1189,20702.0],["2003-02-07",1.1131,1.1243,1.1086,1.1243,28330.0],["2003-02-10",1.1246,1.1326,1.1243,1.1243,14165.0],["2003-02-11",1.1187,1.1243,1.1081,1.1187,27240.0],["2003-02-12",1.1079,1.1084,1.1077,1.1077,17434.0],["2003-02-13",1.1077,1.1187,1.1077,1.1167,30509.0],["2003-02-14",1.1086,1.1167,1.1086,1.1167,139469.0],["2003-02-18",1.1261,1.1281,1.109,1.1281,11986.0],["2003-02-19",1.1086,1.1189,1.1054,1.1187,11986.0],["2003-02-20",1.1286,1.1394,1.1099,1.121,27240.0],["2003-02-21",1.121,1.1216,1.1086,1.1086,21792.0],["2003-02-24",1.1126,1.1401,1.1086,1.1401,4358.0],["2003-02-25",1.1097,1.1207,1.1097,1.1207,2179.0],["2003-02-26",1.1129,1.1129,1.0973,1.0973,34867.0],["2003-02-27",1.0971,1.1021,1.0906,1.0913,8717.0],["2003-02-28",1.0917,1.0953,1.0917,1.0953,2179.0],["2003-03-03",1.0865,1.1061,1.0865,1.1045,30509.0],["2003-03-04",1.1018,1.1018,1.0868,1.0868,11986.0],["2003-03-05",1.0861,1.0861,1.0456,1.0526,29419.0],["2003-03-06",1.0456,1.0456,1.0231,1.0373,18523.0],["2003-03-07",1.0234,1.0297,0.9669,1.022,124214.0],["2003-03-10",1.022,1.0569,1.0119,1.0344,10896.0],["2003-03-11",1.0231,1.0344,1.0231,1.0231,7627.0],["2003-03-12",1.0182,1.0209,1.0177,1.0182,13075.0],["2003-03-13",1.0288,1.0288,1.0231,1.0231,42494.0],["2003-03-14",1.0339,1.0342,1.0339,1.0339,9806.0],["2003-03-17",1.0007,1.0481,1.0007,1.0254,38136.0],["2003-03-18",1.004,1.0294,1.004,1.0294,3269.0],["2003-03-19",1.0346,1.0512,1.0339,1.0339,7627.0],["2003-03-20",1.0479,1.0479,1.0348,1.0366,3269.0],["2003-03-21",1.0342,1.0501,1.0288,1.0288,18523.0],["2003-03-24",1.0344,1.04,1.0344,1.04,3269.0],["2003-03-25",1.0344,1.0546,1.0344,1.0546,20702.0],["2003-03-26",1.0497,1.0497,1.0344,1.0344,7627.0],["2003-03-27",1.0344,1.0569,1.0344,1.0569,19613.0],["2003-03-28",1.0591,1.0798,1.0344,1.0798,21792.0],["2003-03-31",1.0827,1.0827,1.0827,1.0827,2179.0],["2003-04-01",1.0991,1.0991,1.0906,1.0906,14165.0],["2003-04-02",1.1052,1.1428,1.1052,1.1356,18523.0],["2003-04-03",1.1392,1.2082,1.1302,1.1356,29419.0],["2003-04-04",1.1302,1.1356,1.1302,1.1356,8717.0],["2003-04-07",1.1306,1.1306,1.1302,1.1302,2179.0],["2003-04-08",1.1302,1.1302,1.1302,1.1302,0.0],["2003-04-09",1.1302,1.1302,1.1266,1.1266,6538.0],["2003-04-10",1.1266,1.1266,1.1266,1.1266,1090.0],["2003-04-11",1.1187,1.1187,1.0852,1.1018,15254.0],["2003-04-14",1.1189,1.1189,1.1189,1.1189,2179.0],["2003-04-15",1.1189,1.1189,1.1189,1.1189,0.0],["2003-04-16",1.1414,1.1414,1.1414,1.1414,3269.0],["2003-04-17",1.0627,1.1189,1.0627,1.1131,74093.0],["2003-04-21",1.132,1.1412,1.1077,1.1412,9806.0],["2003-04-22",1.1084,1.1189,1.0852,1.0856,39226.0],["2003-04-23",1.0964,1.0964,1.0827,1.0964,39226.0],["2003-04-24",1.1093,1.1581,1.1093,1.1581,53390.0],["2003-04-25",1.1581,1.1864,1.1414,1.1864,15254.0],["2003-04-28",1.2089,1.2089,1.1976,1.1976,4358.0],["2003-04-29",1.1751,1.1859,1.1248,1.1527,13075.0],["2003-04-30",1.1533,1.1864,1.1533,1.1862,9806.0],["2003-05-01",1.1864,1.2075,1.1758,1.2019,16344.0],["2003-05-02",1.1963,1.1963,1.1925,1.1925,2179.0],["2003-05-05",1.1918,1.2089,1.1918,1.2064,20702.0],["2003-05-06",1.1918,1.2255,1.1751,1.2255,54480.0],["2003-05-07",1.2255,1.2914,1.2226,1.2914,87168.0],["2003-05-08",1.2936,1.4286,1.2916,1.4002,187411.0],["2003-05-09",1.4002,1.4167,1.3155,1.4149,230995.0],["2003-05-12",1.4113,1.4391,1.3888,1.4,65376.0],["2003-05-13",1.382,1.4271,1.3714,1.4271,52301.0],["2003-05-14",1.4417,1.4833,1.3932,1.3932,62107.0],["2003-05-15",1.4325,1.5058,1.4325,1.4539,54480.0],["2003-05-16",1.4551,1.4948,1.3709,1.3723,178694.0],["2003-05-19",1.4158,1.4244,1.3707,1.3714,29419.0],["2003-05-20",1.3707,1.3707,1.331,1.331,31598.0],["2003-05-21",1.331,1.331,1.3028,1.3028,7627.0],["2003-05-22",1.3208,1.331,1.2807,1.2807,84989.0],["2003-05-23",1.2723,1.2723,1.2261,1.2261,16344.0],["2003-05-27",1.2272,1.2676,1.2272,1.2444,34867.0],["2003-05-28",1.2619,1.2689,1.2619,1.2619,11986.0],["2003-05-29",1.2656,1.2883,1.2656,1.2883,8717.0],["2003-05-30",1.2859,1.2859,1.2746,1.2746,9806.0],["2003-06-02",1.2859,1.2967,1.2642,1.2929,31598.0],["2003-06-03",1.2929,1.2929,1.2929,1.2929,0.0],["2003-06-04",1.2859,1.2971,1.2859,1.2971,18523.0],["2003-06-05",1.2768,1.2854,1.2768,1.2773,4358.0],["2003-06-06",1.3023,1.3023,1.2863,1.2863,6538.0],["2003-06-09",1.2746,1.3028,1.2746,1.2868,11986.0],["2003-06-10",1.2859,1.2859,1.2859,1.2859,14165.0],["2003-06-11",1.2746,1.2859,1.2746,1.2859,5448.0],["2003-06-12",1.2633,1.2859,1.2633,1.2662,35957.0],["2003-06-13",1.2809,1.292,1.2649,1.2649,22882.0],["2003-06-16",1.2746,1.2956,1.2746,1.2859,15254.0],["2003-06-17",1.2791,1.2791,1.2633,1.2746,41405.0],["2003-06-18",1.2633,1.2744,1.2633,1.2633,9806.0],["2003-06-19",1.2633,1.2662,1.2547,1.2565,38136.0],["2003-06-20",1.2633,1.2746,1.2588,1.2746,17434.0],["2003-06-23",1.252,1.2802,1.2448,1.2802,14165.0],["2003-06-24",1.2766,1.2888,1.2633,1.2888,25061.0],["2003-06-25",1.2746,1.2746,1.2746,1.2746,9806.0],["2003-06-26",1.2746,1.2746,1.2746,1.2746,26150.0],["2003-06-27",1.2859,1.2859,1.2859,1.2859,6538.0],["2003-06-30",1.2746,1.2971,1.2633,1.2723,108960.0],["2003-07-01",1.2971,1.3028,1.2971,1.3028,13075.0],["2003-07-02",1.287,1.2971,1.2859,1.2971,6538.0],["2003-07-03",1.2746,1.2746,1.2746,1.2746,7627.0],["2003-07-07",1.2836,1.2971,1.2836,1.2971,3269.0],["2003-07-08",1.3014,1.3014,1.2881,1.2906,17434.0],["2003-07-09",1.2859,1.3028,1.2859,1.3028,3269.0],["2003-07-10",1.3084,1.3249,1.3084,1.3249,3269.0],["2003-07-11",1.2868,1.2868,1.2868,1.2868,1090.0],["2003-07-14",1.2868,1.2911,1.2868,1.2911,26150.0],["2003-07-15",1.2868,1.3048,1.2868,1.2949,42494.0],["2003-07-16",1.287,1.2971,1.287,1.2915,29419.0],["2003-07-17",1.2872,1.3073,1.2859,1.2859,4358.0],["2003-07-18",1.2755,1.2825,1.2746,1.2825,64286.0],["2003-07-21",1.2656,1.3084,1.2656,1.2859,5448.0],["2003-07-22",1.2768,1.2768,1.2748,1.2748,53390.0],["2003-07-23",1.2825,1.2825,1.2407,1.2407,99154.0],["2003-07-24",1.2407,1.2486,1.2407,1.2407,65376.0],["2003-07-25",1.2378,1.2728,1.2295,1.2295,4358.0],["2003-07-28",1.2459,1.2622,1.2317,1.2622,38136.0],["2003-07-29",1.2622,1.2622,1.2622,1.2622,4358.0],["2003-07-30",1.2464,1.2577,1.2464,1.2464,13075.0],["2003-07-31",1.2802,1.2802,1.2802,1.2802,1090.0],["2003-08-01",1.2561,1.296,1.2561,1.296,5448.0],["2003-08-04",1.2777,1.2938,1.2744,1.2938,16344.0],["2003-08-05",1.2938,1.2938,1.2938,1.2938,2179.0],["2003-08-06",1.2915,1.2917,1.2915,1.2917,10896.0],["2003-08-07",1.2994,1.3084,1.2994,1.3084,27240.0],["2003-08-08",1.3082,1.3084,1.3082,1.3084,22882.0],["2003-08-11",1.3253,1.3253,1.2859,1.2859,9806.0],["2003-08-12",1.2861,1.2863,1.2861,1.2863,2179.0],["2003-08-13",1.2804,1.3197,1.2804,1.3197,13075.0],["2003-08-14",1.3197,1.3197,1.3197,1.3197,6538.0],["2003-08-15",1.3197,1.3197,1.3197,1.3197,0.0],["2003-08-18",1.3195,1.3195,1.3026,1.3026,4358.0],["2003-08-19",1.303,1.303,1.3028,1.3028,5448.0],["2003-08-20",1.3037,1.3037,1.3028,1.3028,10896.0],["2003-08-21",1.303,1.303,1.28,1.2809,22882.0],["2003-08-22",1.2811,1.331,1.2811,1.331,7627.0],["2003-08-25",1.2827,1.3118,1.28,1.3118,23971.0],["2003-08-26",1.3046,1.3084,1.3046,1.3084,14165.0],["2003-08-27",1.3044,1.3138,1.3044,1.3084,21792.0],["2003-08-28",1.3136,1.3136,1.3086,1.3086,4358.0],["2003-08-29",1.3132,1.331,1.3132,1.3195,49032.0],["2003-09-02",1.3195,1.3195,1.3138,1.3145,45763.0],["2003-09-03",1.3138,1.3141,1.3138,1.3141,34867.0],["2003-09-04",1.3195,1.3197,1.3195,1.3197,14165.0],["2003-09-05",1.3197,1.3197,1.3197,1.3197,0.0],["2003-09-08",1.3253,1.3253,1.3253,1.3253,3269.0],["2003-09-09",1.331,1.331,1.3199,1.3199,23971.0],["2003-09-10",1.3199,1.3199,1.3199,1.3199,0.0],["2003-09-11",1.2971,1.2971,1.2026,1.2897,59928.0],["2003-09-12",1.2775,1.3321,1.2775,1.3321,21792.0],["2003-09-15",1.3152,1.331,1.3152,1.331,5448.0],["2003-09-16",1.326,1.3314,1.3253,1.3314,3269.0],["2003-09-17",1.2969,1.2969,1.2969,1.2969,1090.0],["2003-09-18",1.331,1.3366,1.3289,1.3366,6538.0],["2003-09-19",1.331,1.3366,1.3105,1.3105,3269.0],["2003-09-22",1.3366,1.3366,1.3366,1.3366,2179.0],["2003-09-23",1.3366,1.3366,1.3366,1.3366,0.0],["2003-09-24",1.3526,1.3535,1.3524,1.3535,6538.0],["2003-09-25",1.331,1.3535,1.331,1.331,13075.0],["2003-09-26",1.331,1.3337,1.31,1.3253,14165.0],["2003-09-29",1.31,1.31,1.2856,1.2971,17434.0],["2003-09-30",1.2856,1.2859,1.2692,1.2859,13075.0],["2003-10-01",1.2859,1.2859,1.2712,1.2712,8717.0],["2003-10-02",1.2719,1.3075,1.2717,1.3075,37046.0],["2003-10-03",1.2996,1.3055,1.2996,1.3055,5448.0],["2003-10-06",1.2771,1.2771,1.2771,1.2771,1090.0],["2003-10-07",1.292,1.3026,1.292,1.2994,4358.0],["2003-10-08",1.2994,1.2994,1.2994,1.2994,1090.0],["2003-10-09",1.3082,1.3086,1.3082,1.3086,19613.0],["2003-10-10",1.2802,1.2802,1.2802,1.2802,7627.0],["2003-10-13",1.2809,1.2809,1.2809,1.2809,1090.0],["2003-10-14",1.2827,1.2827,1.2825,1.2825,2179.0],["2003-10-15",1.2859,1.2859,1.2859,1.2859,13075.0],["2003-10-16",1.2859,1.2859,1.2859,1.2859,0.0],["2003-10-17",1.2859,1.2859,1.2859,1.2859,0.0],["2003-10-20",1.2996,1.301,1.2996,1.3008,3269.0],["2003-10-21",1.2859,1.3005,1.2859,1.3005,13075.0],["2003-10-22",1.2859,1.2859,1.2859,1.2859,2179.0],["2003-10-23",1.2859,1.2859,1.2859,1.2859,0.0],["2003-10-24",1.2859,1.3084,1.2859,1.3084,19613.0],["2003-10-27",1.3084,1.3195,1.3028,1.3028,55570.0],["2003-10-28",1.292,1.3195,1.292,1.3084,293102.0],["2003-10-29",1.3274,1.3418,1.3274,1.3418,22882.0],["2003-10-30",1.3321,1.3364,1.3299,1.331,174336.0],["2003-10-31",1.3364,1.3364,1.3364,1.3364,5448.0],["2003-11-03",1.3364,1.342,1.3364,1.342,2179.0],["2003-11-04",1.342,1.342,1.342,1.342,0.0],["2003-11-05",1.3603,1.3603,1.3603,1.3603,1090.0],["2003-11-06",1.354,1.3603,1.354,1.3603,5448.0],["2003-11-07",1.3603,1.363,1.3581,1.363,10896.0],["2003-11-10",1.3614,1.379,1.3614,1.379,22882.0],["2003-11-11",1.331,1.3779,1.331,1.377,20702.0],["2003-11-12",1.3398,1.3881,1.3398,1.3881,15254.0],["2003-11-13",1.3511,1.3852,1.3479,1.3852,5448.0],["2003-11-14",1.3647,1.3647,1.3647,1.3647,2179.0],["2003-11-17",1.3693,1.3795,1.3693,1.3795,19613.0],["2003-11-18",1.392,1.392,1.3795,1.3852,10896.0],["2003-11-19",1.3511,1.3852,1.3511,1.3852,29419.0],["2003-11-20",1.3568,1.4004,1.3568,1.4004,3269.0],["2003-11-21",1.3795,1.3795,1.3795,1.3795,8717.0],["2003-11-24",1.3852,1.4036,1.3852,1.4036,5448.0],["2003-11-25",1.3854,1.3863,1.3847,1.3863,31598.0],["2003-11-26",1.3863,1.3863,1.3863,1.3863,2179.0],["2003-11-28",1.3863,1.3863,1.3852,1.3852,6538.0],["2003-12-01",1.4181,1.4315,1.3852,1.3963,67555.0],["2003-12-02",1.3977,1.424,1.3856,1.424,11986.0],["2003-12-03",1.424,1.424,1.424,1.424,0.0],["2003-12-04",1.3686,1.4056,1.3686,1.4056,101333.0],["2003-12-05",1.3775,1.3775,1.3754,1.3754,4358.0],["2003-12-08",1.3797,1.3797,1.3797,1.3797,2179.0],["2003-12-09",1.4113,1.434,1.4079,1.4079,14165.0],["2003-12-10",1.3965,1.3965,1.3965,1.3965,6538.0],["2003-12-11",1.4079,1.4079,1.4079,1.4079,9806.0],["2003-12-12",1.4079,1.4192,1.3681,1.4192,17434.0],["2003-12-15",1.4215,1.4476,1.4077,1.4306,37046.0],["2003-12-16",1.4567,1.4612,1.4474,1.4594,22882.0],["2003-12-17",1.4549,1.4703,1.4549,1.4703,4358.0],["2003-12-18",1.4186,1.4306,1.4181,1.4306,29419.0],["2003-12-19",1.4154,1.4419,1.4154,1.4419,8717.0],["2003-12-22",1.4136,1.4624,1.4136,1.4469,9806.0],["2003-12-23",1.4306,1.454,1.3897,1.4079,58838.0],["2003-12-24",1.4079,1.4079,1.4079,1.4079,1090.0],["2003-12-26",1.4079,1.4079,1.4079,1.4079,6538.0],["2003-12-29",1.4079,1.4079,1.4079,1.4079,0.0],["2003-12-30",1.3797,1.4156,1.3784,1.4013,46853.0],["2003-12-31",1.3852,1.4079,1.3852,1.4079,68645.0],["2004-01-02",1.3886,1.4149,1.3886,1.4149,39226.0],["2004-01-05",1.4079,1.4733,1.4079,1.4733,32688.0],["2004-01-06",1.3886,1.4726,1.3886,1.4701,61018.0],["2004-01-07",1.4715,1.476,1.4647,1.4647,8717.0],["2004-01-08",1.4617,1.476,1.4617,1.476,21792.0],["2004-01-09",1.4699,1.476,1.4699,1.476,8717.0],["2004-01-12",1.4431,1.4964,1.4431,1.476,32688.0],["2004-01-13",1.4824,1.4824,1.4776,1.4824,8717.0],["2004-01-14",1.479,1.5017,1.476,1.476,17434.0],["2004-01-15",1.476,1.5055,1.476,1.5055,22882.0],["2004-01-16",1.4553,1.5385,1.4553,1.5385,44674.0],["2004-01-20",1.5264,1.694,1.5219,1.6915,55570.0],["2004-01-21",1.6559,1.696,1.6404,1.6804,22882.0],["2004-01-22",1.6159,1.6159,1.5441,1.5441,14165.0],["2004-01-23",1.6479,1.6509,1.5459,1.6132,19613.0],["2004-01-26",1.6009,1.6009,1.501,1.5237,26150.0],["2004-01-27",1.5205,1.5441,1.4821,1.5017,41405.0],["2004-01-28",1.5017,1.5017,1.5017,1.5017,2179.0],["2004-01-29",1.5089,1.5212,1.5044,1.5212,6538.0],["2004-01-30",1.5237,1.526,1.5237,1.526,30509.0],["2004-02-02",1.5271,1.5687,1.5271,1.5448,35957.0],["2004-02-03",1.5307,1.5307,1.5239,1.5241,33778.0],["2004-02-04",1.5248,1.5555,1.5248,1.5528,6538.0],["2004-02-05",1.5514,1.5514,1.5273,1.5498,8717.0],["2004-02-06",1.5553,1.5553,1.5328,1.5553,14165.0],["2004-02-09",1.5478,1.5555,1.5441,1.5555,38136.0],["2004-02-10",1.5907,1.6073,1.5441,1.5668,15254.0],["2004-02-11",1.5889,1.6054,1.5782,1.5782,16344.0],["2004-02-12",1.5857,1.6123,1.5857,1.6123,91526.0],["2004-02-13",1.6123,1.6123,1.6123,1.6123,6538.0],["2004-02-17",1.6123,1.6123,1.6123,1.6123,0.0],["2004-02-18",1.6123,1.6123,1.5784,1.5941,94795.0],["2004-02-19",1.6404,1.6404,1.5954,1.6123,25061.0],["2004-02-20",1.6431,1.6518,1.6279,1.6279,11986.0],["2004-02-23",1.6123,1.7008,1.6123,1.6997,7627.0],["2004-02-24",1.6922,1.6992,1.637,1.6729,31598.0],["2004-02-25",1.6783,1.6783,1.6783,1.6783,5448.0],["2004-02-26",1.669,1.669,1.669,1.669,2179.0],["2004-02-27",1.6708,1.6983,1.6699,1.6699,31598.0],["2004-03-01",1.6622,1.6622,1.5698,1.6236,51211.0],["2004-03-02",1.6577,1.6577,1.5961,1.6577,25061.0],["2004-03-03",1.6804,1.6804,1.6804,1.6804,5448.0],["2004-03-04",1.6951,1.6951,1.6633,1.6708,6538.0],["2004-03-05",1.7017,1.7017,1.6552,1.6552,5448.0],["2004-03-08",1.694,1.7144,1.694,1.6997,9806.0],["2004-03-09",1.7203,1.7274,1.6915,1.7274,11986.0],["2004-03-10",1.7371,1.7371,1.7144,1.7144,15254.0],["2004-03-11",1.7485,1.7485,1.6949,1.7312,17434.0],["2004-03-12",1.6899,1.7301,1.6792,1.6804,14165.0],["2004-03-15",1.6697,1.7031,1.6688,1.6963,10896.0],["2004-03-16",1.6942,1.6942,1.6792,1.6906,3269.0],["2004-03-17",1.7019,1.7019,1.6742,1.6756,11986.0],["2004-03-18",1.6683,1.7458,1.6683,1.7349,23971.0],["2004-03-19",1.7371,1.7371,1.6679,1.6679,26150.0],["2004-03-22",1.7015,1.7031,1.701,1.701,8717.0],["2004-03-23",1.7031,1.7371,1.7031,1.7371,5448.0],["2004-03-24",1.7446,1.7485,1.7424,1.7485,32688.0],["2004-03-25",1.7485,1.7485,1.7212,1.7212,8717.0],["2004-03-26",1.7712,1.7712,1.7342,1.7555,7627.0],["2004-03-29",1.7054,1.7054,1.7031,1.7031,8717.0],["2004-03-30",1.7138,1.731,1.7115,1.7258,23971.0],["2004-03-31",1.7299,1.7328,1.7103,1.7138,32688.0],["2004-04-01",1.7247,1.744,1.7247,1.744,10896.0],["2004-04-02",1.7444,1.7444,1.7442,1.7444,8717.0],["2004-04-05",1.7683,1.7689,1.7683,1.7689,2179.0],["2004-04-06",1.7689,1.8164,1.7689,1.8157,13075.0],["2004-04-07",1.8144,1.8166,1.8144,1.8166,4358.0],["2004-04-08",1.8166,1.8166,1.7939,1.7939,8717.0],["2004-04-12",1.8393,1.8507,1.7812,1.8507,13075.0],["2004-04-13",1.8348,1.8348,1.7792,1.8175,4358.0],["2004-04-14",1.7712,1.7712,1.7712,1.7712,1090.0],["2004-04-15",1.7712,1.7712,1.7088,1.7667,7627.0],["2004-04-16",1.7083,1.8028,1.7031,1.8028,7627.0],["2004-04-19",1.7158,1.7158,1.7158,1.7158,2179.0],["2004-04-20",1.7158,1.7158,1.7158,1.7158,0.0],["2004-04-21",1.7826,1.7866,1.7299,1.7299,4358.0],["2004-04-22",1.7183,1.7712,1.7183,1.7362,76272.0],["2004-04-23",1.7485,1.7485,1.711,1.711,7627.0],["2004-04-26",1.7467,1.7469,1.7094,1.7094,4358.0],["2004-04-27",1.7337,1.7426,1.7303,1.7371,39226.0],["2004-04-28",1.7371,1.7371,1.7328,1.7333,17434.0],["2004-04-29",1.7088,1.7371,1.7074,1.7371,18523.0],["2004-04-30",1.711,1.7256,1.7031,1.7256,25061.0],["2004-05-03",1.7144,1.7167,1.6692,1.6692,50122.0],["2004-05-04",1.669,1.6747,1.6652,1.667,11986.0],["2004-05-05",1.6713,1.7022,1.6713,1.7022,30509.0],["2004-05-06",1.6917,1.7067,1.6788,1.7067,21792.0],["2004-05-07",1.7197,1.7228,1.7031,1.7031,25061.0],["2004-05-10",1.7126,1.7671,1.7126,1.7671,11986.0],["2004-05-11",1.7542,1.7542,1.7081,1.7104,10896.0],["2004-05-12",1.7304,1.7315,1.7088,1.7304,16344.0],["2004-05-13",1.7076,1.7076,1.7019,1.7019,57749.0],["2004-05-14",1.7122,1.7122,1.7122,1.7122,1090.0],["2004-05-17",1.7122,1.7122,1.7122,1.7122,0.0],["2004-05-18",1.7122,1.7122,1.7122,1.7122,0.0],["2004-05-19",1.7361,1.7381,1.7167,1.7167,5448.0],["2004-05-20",1.6851,1.7356,1.6849,1.7233,17434.0],["2004-05-21",1.7415,1.7532,1.7304,1.7488,34867.0],["2004-05-24",1.7532,1.8224,1.7304,1.8076,115498.0],["2004-05-25",1.8215,1.8215,1.7609,1.8208,29419.0],["2004-05-26",1.7873,1.7916,1.7251,1.7251,149275.0],["2004-05-27",1.7076,1.719,1.7076,1.719,13075.0],["2004-05-28",1.6851,1.7411,1.6851,1.7411,16344.0],["2004-06-01",1.7645,1.7645,1.6862,1.7281,66466.0],["2004-06-02",1.719,1.7281,1.7076,1.7281,5448.0],["2004-06-03",1.7076,1.7281,1.6548,1.719,54480.0],["2004-06-04",1.7076,1.7957,1.7076,1.7957,21792.0],["2004-06-07",1.7789,1.8101,1.7757,1.8096,21792.0],["2004-06-08",1.8096,1.8112,1.7976,1.8112,9806.0],["2004-06-09",1.7791,1.7818,1.7791,1.7796,18523.0],["2004-06-10",1.8083,1.8083,1.7716,1.7721,16344.0],["2004-06-14",1.8158,1.8158,1.7846,1.8112,49032.0],["2004-06-15",1.8112,1.8272,1.8112,1.8272,91526.0],["2004-06-16",1.8215,1.8547,1.8215,1.8408,55570.0],["2004-06-17",1.834,1.8898,1.834,1.8841,22882.0],["2004-06-18",1.8841,1.9189,1.7941,1.8442,44674.0],["2004-06-21",1.8101,1.8442,1.7889,1.8442,28330.0],["2004-06-22",1.8442,1.867,1.8438,1.8442,18523.0],["2004-06-23",1.8442,1.8442,1.7759,1.8442,57749.0],["2004-06-24",1.8442,1.8638,1.8385,1.8549,23971.0],["2004-06-25",1.8404,1.8404,1.4401,1.8042,1017686.0],["2004-06-28",1.7652,1.8069,1.7532,1.7985,51211.0],["2004-06-29",1.8039,1.8495,1.8014,1.8044,41405.0],["2004-06-30",1.8044,1.8044,1.7914,1.7944,23971.0],["2004-07-01",1.7812,1.8055,1.7361,1.7372,26150.0],["2004-07-02",1.7545,1.7816,1.7541,1.7816,19613.0],["2004-07-06",1.7759,1.7771,1.7532,1.7532,21792.0],["2004-07-07",1.7306,1.7816,1.7306,1.7707,15254.0],["2004-07-08",1.7418,1.7418,1.7188,1.7349,42494.0],["2004-07-09",1.7076,1.7536,1.7076,1.7509,62107.0],["2004-07-12",1.7504,1.768,1.7425,1.7431,26150.0],["2004-07-13",1.7431,1.7532,1.7431,1.7532,3269.0],["2004-07-14",1.6389,1.7304,1.6165,1.6976,77362.0],["2004-07-15",1.719,1.7304,1.7076,1.7304,19613.0],["2004-07-16",1.6962,1.7304,1.6735,1.6735,8717.0],["2004-07-19",1.6962,1.7304,1.6564,1.7304,11986.0],["2004-07-20",1.6496,1.7338,1.6496,1.7085,7627.0],["2004-07-21",1.6575,1.6666,1.6484,1.6486,11986.0],["2004-07-22",1.6279,1.645,1.6268,1.6336,26150.0],["2004-07-23",1.6348,1.6393,1.6348,1.6393,7627.0],["2004-07-26",1.6386,1.6393,1.5835,1.6165,78451.0],["2004-07-27",1.6165,1.6243,1.6165,1.6209,8717.0],["2004-07-28",1.637,1.6612,1.637,1.6391,13075.0],["2004-07-29",1.6764,1.6849,1.6619,1.6619,25061.0],["2004-07-30",1.6849,1.6849,1.666,1.666,4358.0],["2004-08-02",1.6393,1.7295,1.6393,1.7281,6538.0],["2004-08-03",1.7076,1.7413,1.6625,1.6625,15254.0],["2004-08-04",1.6671,1.7404,1.6671,1.6912,13075.0],["2004-08-05",1.7076,1.7149,1.663,1.663,9806.0],["2004-08-06",1.6723,1.6723,1.6052,1.6222,9806.0],["2004-08-09",1.6291,1.6291,1.6291,1.6291,9806.0],["2004-08-10",1.637,1.637,1.6222,1.6222,11986.0],["2004-08-11",1.6225,1.6507,1.6225,1.6486,10896.0],["2004-08-12",1.6241,1.6705,1.6241,1.6641,5448.0],["2004-08-13",1.6619,1.6619,1.645,1.645,2179.0],["2004-08-16",1.6254,1.717,1.6254,1.717,10896.0],["2004-08-17",1.717,1.717,1.717,1.717,0.0],["2004-08-18",1.7076,1.7179,1.691,1.7179,8717.0],["2004-08-19",1.6903,1.6903,1.6669,1.6669,3269.0],["2004-08-20",1.6962,1.7076,1.6894,1.7076,5448.0],["2004-08-23",1.7183,1.7183,1.6726,1.6962,16344.0],["2004-08-24",1.7156,1.7333,1.7051,1.7331,19613.0],["2004-08-25",1.7104,1.7923,1.7104,1.7311,7627.0],["2004-08-26",1.7304,1.7304,1.6933,1.6933,2179.0],["2004-08-27",1.7657,1.7657,1.6769,1.6769,33778.0],["2004-08-30",1.6737,1.6787,1.6737,1.6787,9806.0],["2004-08-31",1.7532,1.7532,1.7532,1.7532,1090.0],["2004-09-01",1.7757,1.8533,1.6393,1.7085,39226.0],["2004-09-02",1.7748,1.7748,1.7452,1.7684,4358.0],["2004-09-03",1.7846,1.7846,1.7251,1.7251,5448.0],["2004-09-07",1.7748,1.7748,1.7568,1.7641,5448.0],["2004-09-08",1.7759,1.7987,1.7746,1.7987,17434.0],["2004-09-09",1.8328,1.8328,1.8053,1.8087,7627.0],["2004-09-10",1.8046,1.8215,1.7941,1.7987,25061.0],["2004-09-13",1.8253,1.8253,1.8253,1.8253,4358.0],["2004-09-14",1.7884,1.7884,1.7873,1.7873,7627.0],["2004-09-15",1.8089,1.818,1.7875,1.818,13075.0],["2004-09-16",1.826,1.826,1.826,1.826,2179.0],["2004-09-17",1.8215,1.8244,1.7349,1.7884,50122.0],["2004-09-20",1.8249,1.8249,1.7734,1.7764,28330.0],["2004-09-21",1.7837,1.7937,1.7327,1.7327,7627.0],["2004-09-22",1.732,1.7682,1.7106,1.7682,27240.0],["2004-09-23",1.7481,1.7481,1.7386,1.7386,3269.0],["2004-09-24",1.7076,1.7088,1.7019,1.7019,7627.0],["2004-09-27",1.7277,1.7304,1.6837,1.6837,50122.0],["2004-09-28",1.6848,1.7119,1.6848,1.7113,22882.0],["2004-09-29",1.6675,1.7072,1.6675,1.6826,26150.0],["2004-09-30",1.6819,1.7304,1.6625,1.7304,61018.0],["2004-10-01",1.6621,1.7812,1.6621,1.7741,22882.0],["2004-10-04",1.8001,1.8001,1.8001,1.8001,1090.0],["2004-10-05",1.8212,1.8212,1.7582,1.7805,16344.0],["2004-10-06",1.7802,1.8187,1.7645,1.8046,16344.0],["2004-10-07",1.7306,1.7511,1.7306,1.7436,9806.0],["2004-10-08",1.742,1.7604,1.7063,1.7063,6538.0],["2004-10-11",1.7522,1.7522,1.7522,1.7522,2179.0],["2004-10-12",1.7527,1.7529,1.7188,1.7497,21792.0],["2004-10-13",1.8055,1.8101,1.7545,1.7636,23971.0],["2004-10-14",1.7636,1.7636,1.7304,1.7304,30509.0],["2004-10-15",1.7217,1.752,1.719,1.752,18523.0],["2004-10-18",1.7445,1.7727,1.7436,1.7532,7627.0],["2004-10-19",1.7532,1.7532,1.7532,1.7532,3269.0],["2004-10-20",1.7873,1.7873,1.7873,1.7873,3269.0],["2004-10-21",1.8094,1.8094,1.8094,1.8094,1090.0],["2004-10-22",1.8249,1.8249,1.7377,1.7422,68645.0],["2004-10-25",1.8196,1.8196,1.7821,1.8169,34867.0],["2004-10-26",1.7504,1.8215,1.7497,1.8215,16344.0],["2004-10-27",1.826,1.8315,1.785,1.8215,37046.0],["2004-10-28",1.8272,1.8272,1.7884,1.8044,38136.0],["2004-10-29",1.7843,1.8078,1.7645,1.7645,20702.0],["2004-11-01",1.7987,1.8044,1.7664,1.8044,13075.0],["2004-11-02",1.8101,1.8101,1.7363,1.7491,13075.0],["2004-11-03",1.7327,1.745,1.7265,1.7306,31598.0],["2004-11-04",1.7493,1.7834,1.7117,1.7129,17434.0],["2004-11-05",1.7611,1.7912,1.7532,1.7532,46853.0],["2004-11-08",1.7538,1.7982,1.7538,1.7973,13075.0],["2004-11-09",1.7076,1.8101,1.7076,1.8071,69734.0],["2004-11-10",1.817,1.8172,1.7778,1.8167,23971.0],["2004-11-11",1.7339,1.8195,1.7339,1.8192,30509.0],["2004-11-12",1.8192,1.8192,1.7911,1.8078,23971.0],["2004-11-15",1.7851,1.7851,1.7311,1.7847,15254.0],["2004-11-16",1.7279,1.7652,1.7279,1.7559,10896.0],["2004-11-17",1.7794,1.7877,1.7325,1.7348,19613.0],["2004-11-18",1.7366,1.7579,1.7277,1.7277,23971.0],["2004-11-19",1.7206,1.7506,1.7165,1.7179,183053.0],["2004-11-22",1.7872,1.814,1.7575,1.7849,13075.0],["2004-11-23",1.7851,1.8135,1.7739,1.8135,15254.0],["2004-11-24",1.8021,1.8021,1.7856,1.7856,9806.0],["2004-11-26",1.7623,1.7623,1.7623,1.7623,5448.0],["2004-11-29",1.762,1.7849,1.762,1.7721,10896.0],["2004-11-30",1.7723,1.8078,1.7392,1.8032,31598.0],["2004-12-01",1.8078,1.8199,1.7954,1.8078,51211.0],["2004-12-02",1.8135,1.8307,1.8135,1.8307,14165.0],["2004-12-03",1.7826,1.8101,1.7826,1.8101,8717.0],["2004-12-06",1.8128,1.8128,1.7964,1.7964,6538.0],["2004-12-07",1.8135,1.8135,1.7563,1.762,61018.0],["2004-12-08",1.7831,1.8078,1.7591,1.8078,27240.0],["2004-12-09",1.7849,1.7906,1.7849,1.7906,5448.0],["2004-12-10",1.8073,1.8073,1.7565,1.7646,59928.0],["2004-12-13",1.7941,1.8009,1.7678,1.7906,39226.0],["2004-12-14",1.8025,1.8135,1.7952,1.8021,13075.0],["2004-12-15",1.7961,1.7975,1.7728,1.7728,44674.0],["2004-12-16",1.7737,1.8071,1.7437,1.7792,50122.0],["2004-12-17",1.7524,1.8078,1.7511,1.8078,35957.0],["2004-12-20",1.7556,1.7957,1.7556,1.7906,56659.0],["2004-12-21",1.8067,1.8078,1.7952,1.7952,8717.0],["2004-12-22",1.7506,1.8076,1.7506,1.8076,3269.0],["2004-12-23",1.8078,1.8101,1.8073,1.8085,90437.0],["2004-12-27",1.8282,1.8282,1.7913,1.8192,23971.0],["2004-12-28",1.8131,1.8284,1.8131,1.8284,13075.0],["2004-12-29",1.8307,1.8307,1.8307,1.8307,9806.0],["2004-12-30",1.8021,1.8305,1.8021,1.8092,58838.0],["2004-12-31",1.79,1.8078,1.7895,1.7968,23971.0],["2005-01-03",1.7792,1.8243,1.7792,1.8012,16344.0],["2005-01-04",1.8199,1.8277,1.7792,1.8032,80630.0],["2005-01-05",1.7842,1.7948,1.7842,1.7909,9806.0],["2005-01-06",1.7689,1.7874,1.7689,1.7874,9806.0],["2005-01-07",1.7703,1.7895,1.7687,1.7689,11986.0],["2005-01-10",1.7618,1.7652,1.7435,1.7632,80630.0],["2005-01-11",1.7604,1.7941,1.7604,1.7847,43584.0],["2005-01-12",1.7673,1.7792,1.7563,1.7792,35957.0],["2005-01-13",1.7678,1.7678,1.7595,1.7595,6538.0],["2005-01-14",1.7419,1.762,1.7403,1.7616,15254.0],["2005-01-18",1.7925,1.7941,1.763,1.7893,23971.0],["2005-01-19",1.7508,1.7964,1.7508,1.7609,25061.0],["2005-01-20",1.8078,1.8078,1.7364,1.7611,52301.0],["2005-01-21",1.7424,1.7506,1.7311,1.7442,23971.0],["2005-01-24",1.7359,1.76,1.7359,1.743,15254.0],["2005-01-25",1.7282,1.7405,1.7282,1.7405,3269.0],["2005-01-26",1.7506,1.7948,1.7506,1.76,6538.0],["2005-01-27",1.7666,1.7666,1.7437,1.7437,13075.0],["2005-01-28",1.7392,1.7506,1.7392,1.746,20702.0],["2005-01-31",1.7655,1.8032,1.7392,1.8032,22882.0],["2005-02-01",1.7675,1.7762,1.762,1.762,13075.0],["2005-02-02",1.7563,1.7815,1.7517,1.7815,16344.0],["2005-02-03",1.7474,1.7735,1.7474,1.7618,31598.0],["2005-02-04",1.762,1.7849,1.762,1.7849,8717.0],["2005-02-07",1.7744,1.7744,1.7694,1.7696,26150.0],["2005-02-08",1.7865,1.7922,1.7865,1.7922,5448.0],["2005-02-09",1.8195,1.8195,1.7641,1.7648,14165.0],["2005-02-10",1.7858,1.7865,1.7458,1.7819,28330.0],["2005-02-11",1.8126,1.8167,1.7739,1.8167,9806.0],["2005-02-14",1.819,1.8273,1.7982,1.7982,8717.0],["2005-02-15",1.7707,1.7728,1.7707,1.7728,3269.0],["2005-02-16",1.7636,1.7936,1.7636,1.7936,7627.0],["2005-02-17",1.8213,1.8213,1.7799,1.781,11986.0],["2005-02-18",1.7632,1.7833,1.7623,1.7833,5448.0],["2005-02-22",1.7687,1.7687,1.7595,1.762,23971.0],["2005-02-23",1.7735,1.7735,1.7472,1.7492,13075.0],["2005-02-24",1.7732,1.7758,1.7678,1.7758,20702.0],["2005-02-25",1.7909,1.8215,1.7909,1.8215,6538.0],["2005-02-28",1.8028,1.8028,1.7815,1.7815,25061.0],["2005-03-01",1.7602,1.8087,1.76,1.7833,28330.0],["2005-03-02",1.7762,1.806,1.7597,1.7874,11986.0],["2005-03-03",1.8156,1.8156,1.765,1.8064,3269.0],["2005-03-04",1.8064,1.8064,1.8064,1.8064,0.0],["2005-03-07",1.7797,1.806,1.7428,1.7469,56659.0],["2005-03-08",1.7588,1.7849,1.7256,1.7256,55570.0],["2005-03-09",1.703,1.7167,1.6991,1.6991,44674.0],["2005-03-10",1.6991,1.7394,1.6991,1.7394,67555.0],["2005-03-11",1.7449,1.7673,1.7412,1.7673,44674.0],["2005-03-14",1.7289,1.7922,1.7289,1.792,35957.0],["2005-03-15",1.7337,1.7906,1.7337,1.7906,9806.0],["2005-03-16",1.7353,1.7815,1.7353,1.7575,23971.0],["2005-03-17",1.7938,1.7941,1.7522,1.7769,23971.0],["2005-03-18",1.7806,1.7964,1.7424,1.7687,126394.0],["2005-03-21",1.7792,1.7792,1.7401,1.762,38136.0],["2005-03-22",1.7568,1.7657,1.7568,1.7657,6538.0],["2005-03-23",1.7545,1.762,1.7444,1.7444,26150.0],["2005-03-24",1.7554,1.7554,1.7554,1.7554,1090.0],["2005-03-28",1.762,1.762,1.7506,1.762,57749.0],["2005-03-29",1.762,1.7639,1.762,1.7639,14165.0],["2005-03-30",1.7847,1.7925,1.7847,1.7909,22882.0],["2005-03-31",1.7597,1.8101,1.7597,1.8101,81720.0],["2005-04-01",1.8101,1.8101,1.754,1.754,43584.0],["2005-04-04",1.7424,1.7732,1.7424,1.752,26150.0],["2005-04-05",1.7694,1.77,1.7694,1.77,2179.0],["2005-04-06",1.8007,1.8009,1.762,1.7753,33778.0],["2005-04-07",1.8099,1.8099,1.7893,1.8046,19613.0],["2005-04-08",1.8101,1.8101,1.7849,1.7849,21792.0],["2005-04-11",1.8101,1.8101,1.757,1.7678,93706.0],["2005-04-12",1.7666,1.7902,1.7604,1.7803,89347.0],["2005-04-13",1.8067,1.8067,1.7343,1.7394,45763.0],["2005-04-14",1.7392,1.7531,1.7277,1.7277,27240.0],["2005-04-15",1.7552,1.7552,1.7222,1.7334,74093.0],["2005-04-18",1.7307,1.7499,1.7273,1.7499,43584.0],["2005-04-19",1.7552,1.7552,1.7275,1.752,122035.0],["2005-04-20",1.7334,1.7334,1.7188,1.7211,142738.0],["2005-04-21",1.7179,1.7552,1.7179,1.7449,53390.0],["2005-04-22",1.7213,1.7511,1.7213,1.7497,40315.0],["2005-04-25",1.7552,1.7552,1.7204,1.7378,19613.0],["2005-04-26",1.7515,1.7597,1.7234,1.7353,27240.0],["2005-04-27",1.7357,1.7579,1.7323,1.7547,33778.0],["2005-04-28",1.7273,1.743,1.7179,1.7199,17434.0],["2005-04-29",1.7643,1.7643,1.7163,1.73,39226.0],["2005-05-02",1.7236,1.7446,1.7163,1.7403,27240.0],["2005-05-03",1.7238,1.7449,1.7172,1.7172,41405.0],["2005-05-04",1.7197,1.7247,1.7158,1.7197,9806.0],["2005-05-05",1.7426,1.7426,1.7186,1.7213,13075.0],["2005-05-06",1.7414,1.7414,1.7179,1.7311,14165.0],["2005-05-09",1.7277,1.768,1.7277,1.768,27240.0],["2005-05-10",1.77,1.7808,1.7488,1.7808,79541.0],["2005-05-11",1.7703,1.8041,1.7597,1.7879,116587.0],["2005-05-12",1.7916,1.8088,1.7916,1.8088,4358.0],["2005-05-13",1.8239,1.8239,1.7884,1.8237,63197.0],["2005-05-16",1.8239,1.8365,1.8129,1.8216,38136.0],["2005-05-17",1.8365,1.8365,1.8177,1.8365,11986.0],["2005-05-18",1.8365,1.8888,1.8365,1.8859,44674.0],["2005-05-19",1.9042,1.9155,1.8629,1.8712,26150.0],["2005-05-20",1.8719,1.8719,1.8271,1.8338,30509.0],["2005-05-23",1.8131,1.8452,1.8131,1.8452,17434.0],["2005-05-24",1.8159,1.8684,1.8124,1.8413,28330.0],["2005-05-25",1.8182,1.8182,1.8136,1.8136,34867.0],["2005-05-26",1.8182,1.8182,1.8021,1.8021,14165.0],["2005-05-27",1.8179,1.8306,1.8145,1.8306,15254.0],["2005-05-31",1.8354,1.8927,1.8354,1.8882,55570.0],["2005-06-01",1.8549,1.8978,1.8508,1.8943,26150.0],["2005-06-02",1.8755,1.9099,1.8755,1.9026,37046.0],["2005-06-03",1.8755,1.8852,1.8246,1.8682,19613.0],["2005-06-06",1.8865,1.8865,1.8173,1.8361,8717.0],["2005-06-07",1.8374,1.8567,1.8345,1.8345,11986.0],["2005-06-08",1.8193,1.876,1.8193,1.845,8717.0],["2005-06-09",1.8296,1.8794,1.8296,1.8618,19613.0],["2005-06-10",1.8687,1.8742,1.8574,1.8703,13075.0],["2005-06-13",1.8586,1.8886,1.8586,1.8762,28330.0],["2005-06-14",1.8641,1.8664,1.8473,1.8473,8717.0],["2005-06-15",1.8813,1.887,1.8395,1.873,33778.0],["2005-06-16",1.8675,1.92,1.8675,1.9157,30509.0],["2005-06-17",1.9301,1.9327,1.8801,1.923,79541.0],["2005-06-20",1.9306,1.9306,1.8882,1.8985,61018.0],["2005-06-21",1.89,1.9017,1.8638,1.8638,64286.0],["2005-06-22",1.8528,1.8859,1.8528,1.8859,11986.0],["2005-06-23",1.8583,1.8813,1.8271,1.8356,30509.0],["2005-06-24",1.8379,1.9134,1.8216,1.9134,588384.0],["2005-06-27",1.9035,1.9258,1.8801,1.9196,39226.0],["2005-06-28",1.9322,1.9455,1.9168,1.9455,67555.0],["2005-06-29",1.9627,2.0568,1.9627,2.0568,33778.0],["2005-06-30",2.0556,2.0575,2.0155,2.0572,10896.0],["2005-07-01",2.0602,2.1836,2.0602,2.1116,164530.0],["2005-07-05",2.1559,2.1559,2.0478,2.1153,74093.0],["2005-07-06",2.0421,2.076,1.9962,1.9962,66466.0],["2005-07-07",1.999,1.999,1.9609,1.9838,17434.0],["2005-07-08",2.0286,2.054,1.9836,2.054,27240.0],["2005-07-11",2.0132,2.0877,2.0084,2.0877,87168.0],["2005-07-12",2.1066,2.1543,2.0857,2.146,75182.0],["2005-07-13",2.1795,2.1795,2.0898,2.0898,61018.0],["2005-07-14",2.0809,2.1286,2.0637,2.0903,32688.0],["2005-07-15",2.0602,2.0738,2.0419,2.0738,29419.0],["2005-07-18",2.1185,2.1185,2.0171,2.0648,42494.0],["2005-07-19",2.1095,2.1095,2.0526,2.0694,16344.0],["2005-07-20",2.0228,2.0648,2.0192,2.0643,18523.0],["2005-07-21",2.0646,2.0646,2.0166,2.018,11986.0],["2005-07-22",2.0508,2.0648,2.0421,2.0648,47942.0],["2005-07-25",2.0403,2.0648,2.0403,2.0648,8717.0],["2005-07-26",2.0538,2.0538,2.0538,2.0538,1090.0],["2005-07-27",2.0265,2.046,2.0171,2.0171,8717.0],["2005-07-28",2.0506,2.0648,2.0506,2.0648,9806.0],["2005-07-29",2.0331,2.0625,2.0331,2.0625,10896.0],["2005-08-01",2.0648,2.1114,2.0637,2.0648,53390.0],["2005-08-02",2.0724,2.0928,2.0648,2.0648,4358.0],["2005-08-03",2.0311,2.0662,2.0311,2.0545,7627.0],["2005-08-04",2.0338,2.0478,2.0166,2.0166,9806.0],["2005-08-05",2.0162,2.0249,1.8962,1.9111,59928.0],["2005-08-08",1.9065,1.96,1.8836,1.96,30509.0],["2005-08-09",1.9616,1.9847,1.9616,1.9847,8717.0],["2005-08-10",2.0029,2.0157,1.9893,2.0157,10896.0],["2005-08-11",1.9985,2.0143,1.9985,2.0143,63197.0],["2005-08-12",1.9799,1.9944,1.9278,1.9558,28330.0],["2005-08-15",1.9558,2.018,1.9501,1.9694,11986.0],["2005-08-16",1.973,1.973,1.8829,1.9111,9806.0],["2005-08-17",1.8799,1.9184,1.8799,1.8976,26150.0],["2005-08-18",1.8976,1.9409,1.8976,1.9191,10896.0],["2005-08-19",1.9171,1.9386,1.9171,1.9244,16344.0],["2005-08-22",1.9074,1.9384,1.9074,1.937,9806.0],["2005-08-23",1.9382,1.9593,1.9262,1.9469,14165.0],["2005-08-24",1.9292,1.9804,1.9198,1.9804,59928.0],["2005-08-25",1.9891,1.9891,1.926,1.9299,35957.0],["2005-08-26",1.9285,1.9398,1.9157,1.9157,63197.0],["2005-08-29",1.8891,1.895,1.8776,1.8893,49032.0],["2005-08-30",1.915,1.915,1.8847,1.887,7627.0],["2005-08-31",1.9024,1.9104,1.8813,1.8813,31598.0],["2005-09-01",1.9258,1.9999,1.8994,1.9476,26150.0],["2005-09-02",1.9703,1.9751,1.9696,1.9696,5448.0],["2005-09-06",1.9391,1.996,1.9391,1.996,14165.0],["2005-09-07",2.0281,2.0648,2.0281,2.0648,7627.0],["2005-09-08",2.0717,2.0717,2.0416,2.0419,9806.0],["2005-09-09",2.0471,2.0763,2.0228,2.0228,15254.0],["2005-09-12",1.9891,2.0565,1.9891,2.0565,29419.0],["2005-09-13",2.0639,2.0639,2.0249,2.0334,4358.0],["2005-09-14",1.9999,2.0061,1.9769,2.0061,5448.0],["2005-09-15",2.0114,2.0242,1.9776,2.013,15254.0],["2005-09-16",2.029,2.029,2.0286,2.0286,115498.0],["2005-09-19",2.0563,2.0696,2.0416,2.0524,8717.0],["2005-09-20",2.0253,2.027,1.9987,2.0047,29419.0],["2005-09-21",1.9684,2.0006,1.9281,1.9294,16344.0],["2005-09-22",1.9671,1.9671,1.9274,1.9366,14165.0],["2005-09-23",1.9274,1.9478,1.9274,1.9428,10896.0],["2005-09-26",1.9428,1.957,1.9272,1.9473,17434.0],["2005-09-27",1.948,1.948,1.9297,1.9297,7627.0],["2005-09-28",1.9274,1.9329,1.9272,1.9274,37046.0],["2005-09-29",1.948,1.9547,1.9272,1.9547,19613.0],["2005-09-30",1.9274,1.954,1.9274,1.954,11986.0],["2005-10-03",1.9616,1.9616,1.9366,1.9366,5448.0],["2005-10-04",1.9723,1.9723,1.9148,1.9684,81720.0],["2005-10-05",1.926,1.9288,1.918,1.918,28330.0],["2005-10-06",1.8927,1.9054,1.8868,1.8914,18523.0],["2005-10-07",1.895,1.9129,1.895,1.9129,10896.0],["2005-10-10",1.8847,1.8847,1.8847,1.8847,4358.0],["2005-10-11",1.9106,1.9246,1.9063,1.9109,16344.0],["2005-10-12",1.8884,1.8941,1.887,1.887,27240.0],["2005-10-13",1.887,1.9065,1.887,1.8985,20702.0],["2005-10-14",1.9191,1.9191,1.9191,1.9191,4358.0],["2005-10-17",1.8994,1.9352,1.8992,1.8992,13075.0],["2005-10-18",1.932,1.932,1.8985,1.8994,16344.0],["2005-10-19",1.8994,1.9292,1.8985,1.9292,8717.0],["2005-10-20",1.8964,1.8985,1.8962,1.8985,9806.0],["2005-10-21",1.8836,1.9441,1.8836,1.8985,8717.0],["2005-10-24",1.9317,1.9499,1.9086,1.9499,17434.0],["2005-10-25",1.9161,1.9499,1.9077,1.9499,15254.0],["2005-10-26",1.998,1.998,1.9815,1.9815,4358.0],["2005-10-27",1.9811,1.9811,1.9501,1.9501,8717.0],["2005-10-28",1.9616,1.9753,1.9492,1.9753,15254.0],["2005-10-31",2.0136,2.0368,1.9501,2.0063,28330.0],["2005-11-01",1.9829,1.9829,1.9372,1.9717,41405.0],["2005-11-02",1.9719,2.0045,1.9623,1.9652,19613.0],["2005-11-03",2.0075,2.0187,2.0017,2.0017,11986.0],["2005-11-04",1.9783,1.9783,1.9356,1.9501,16344.0],["2005-11-07",1.973,1.973,1.973,1.973,1090.0],["2005-11-08",1.9737,2.0093,1.973,1.987,40315.0],["2005-11-09",1.9627,2.0288,1.9627,2.0288,8717.0],["2005-11-10",1.9809,2.0486,1.9809,2.0486,8717.0],["2005-11-11",1.991,2.0749,1.991,2.0742,8717.0],["2005-11-14",2.0415,2.0581,2.0157,2.0157,9806.0],["2005-11-15",2.0152,2.0152,1.9765,1.9785,4358.0],["2005-11-16",2.0044,2.0044,1.9951,2.0002,5448.0],["2005-11-17",2.0198,2.1205,2.0198,2.0972,29419.0],["2005-11-18",2.1302,2.1309,2.0776,2.1106,21792.0],["2005-11-21",2.133,2.133,2.0887,2.0887,14165.0],["2005-11-22",2.0746,2.1069,2.0746,2.1065,7627.0],["2005-11-23",2.0693,2.0721,2.0613,2.0721,8717.0],["2005-11-25",2.0721,2.0721,2.0721,2.0721,0.0],["2005-11-28",2.0585,2.1067,2.0465,2.0693,31598.0],["2005-11-29",2.1065,2.1065,2.0613,2.0823,19613.0],["2005-11-30",2.085,2.1366,2.0528,2.1366,37046.0],["2005-12-01",2.0839,2.0975,2.0468,2.0468,37046.0],["2005-12-02",2.0959,2.1157,2.0742,2.1157,17434.0],["2005-12-05",2.0742,2.1177,2.0742,2.1177,73003.0],["2005-12-06",2.0972,2.0984,2.0742,2.0742,18523.0],["2005-12-07",2.0742,2.0742,2.0742,2.0742,20702.0],["2005-12-08",2.1051,2.1051,2.1051,2.1051,2179.0],["2005-12-09",2.1,2.1076,2.0961,2.0972,28330.0],["2005-12-12",2.0972,2.0972,2.0802,2.0947,11986.0],["2005-12-13",2.0972,2.1295,2.0972,2.1286,13075.0],["2005-12-14",2.1283,2.1334,2.0878,2.0878,21792.0],["2005-12-15",2.0972,2.1334,2.0972,2.1334,20702.0],["2005-12-16",2.1194,2.1288,2.0532,2.1288,204845.0],["2005-12-19",2.0742,2.1138,2.0502,2.0742,76272.0],["2005-12-20",2.0786,2.0813,2.0631,2.0631,16344.0],["2005-12-21",2.0629,2.0906,2.0629,2.0684,15254.0],["2005-12-22",2.08,2.08,2.05,2.08,58838.0],["2005-12-23",2.08,2.08,2.08,2.08,8717.0],["2005-12-27",2.0753,2.0765,2.0742,2.0753,9806.0],["2005-12-28",2.0405,2.0848,2.0396,2.0776,21792.0],["2005-12-29",2.0767,2.0767,2.0742,2.0742,25061.0],["2005-12-30",2.0742,2.094,2.0737,2.0857,44674.0],["2006-01-03",2.0567,2.0949,2.0567,2.08,25061.0],["2006-01-04",2.0742,2.1076,2.0627,2.0631,91526.0],["2006-01-05",2.0912,2.097,2.0742,2.0899,22882.0],["2006-01-06",2.147,2.147,2.1152,2.1288,17434.0],["2006-01-09",2.1203,2.1203,2.1021,2.1021,29419.0],["2006-01-10",2.1362,2.141,2.1327,2.1399,26150.0],["2006-01-11",2.1535,2.1539,2.1205,2.1369,39226.0],["2006-01-12",2.1765,2.1765,2.1207,2.1207,5448.0],["2006-01-13",2.1203,2.1337,2.1203,2.1337,10896.0],["2006-01-17",2.1761,2.1761,2.1611,2.1611,19613.0],["2006-01-18",2.1747,2.1756,2.1535,2.1756,10896.0],["2006-01-19",2.1779,2.1779,2.1717,2.1717,3269.0],["2006-01-20",2.1924,2.1924,2.1655,2.1655,32688.0],["2006-01-23",2.1894,2.1894,2.1894,2.1894,4358.0],["2006-01-24",2.1519,2.1595,2.1436,2.1528,27240.0],["2006-01-25",2.1892,2.1892,2.1433,2.1678,18523.0],["2006-01-26",2.1549,2.1938,2.1537,2.1924,52301.0],["2006-01-27",2.2109,2.2109,2.1519,2.2007,16344.0],["2006-01-30",2.1482,2.1894,2.1436,2.1558,14165.0],["2006-01-31",2.1433,2.1664,2.1433,2.1516,17434.0],["2006-02-01",2.1433,2.2076,2.1433,2.1894,19613.0],["2006-02-02",2.1698,2.1973,2.1433,2.1551,43584.0],["2006-02-03",2.1491,2.1779,2.1491,2.1491,19613.0],["2006-02-06",2.1931,2.1931,2.1641,2.1926,26150.0],["2006-02-07",2.1664,2.1664,2.1535,2.1661,14165.0],["2006-02-08",2.1491,2.1549,2.1491,2.1491,13075.0],["2006-02-09",2.1894,2.1917,2.1883,2.1883,7627.0],["2006-02-10",2.1883,2.1883,2.1883,2.1883,0.0],["2006-02-13",2.2141,2.2141,2.1433,2.1894,7627.0],["2006-02-14",2.2157,2.224,2.2009,2.224,10896.0],["2006-02-15",2.2355,2.2355,2.2042,2.2125,44674.0],["2006-02-16",2.2125,2.2586,2.2125,2.2189,8717.0],["2006-02-17",2.277,2.277,2.2221,2.2221,16344.0],["2006-02-21",2.2005,2.2125,2.1952,2.2009,6538.0],["2006-02-22",2.2009,2.268,2.2009,2.2618,7627.0],["2006-02-23",2.262,2.262,2.1871,2.1871,14165.0],["2006-02-24",2.1873,2.2139,2.1873,2.2125,15254.0],["2006-02-27",2.256,2.256,2.2228,2.2228,6538.0],["2006-02-28",2.2228,2.256,2.1728,2.2205,28330.0],["2006-03-01",2.2293,2.2583,2.2175,2.2583,15254.0],["2006-03-02",2.2362,2.2818,2.224,2.2738,10896.0],["2006-03-03",2.2791,2.2791,2.2687,2.2687,3269.0],["2006-03-06",2.1973,2.2581,2.1973,2.2581,31598.0],["2006-03-07",2.2,2.2127,2.1682,2.2125,14165.0],["2006-03-08",2.1408,2.2424,2.1408,2.2035,47942.0],["2006-03-09",2.2201,2.2551,2.1684,2.1684,26150.0],["2006-03-10",2.1733,2.2046,2.1733,2.2046,19613.0],["2006-03-13",2.1938,2.2159,2.1717,2.1721,19613.0],["2006-03-14",2.1809,2.191,2.1549,2.1664,76272.0],["2006-03-15",2.1687,2.1894,2.1369,2.1894,177605.0],["2006-03-16",2.1832,2.1832,2.1519,2.1519,42494.0],["2006-03-17",2.1627,2.1767,2.1429,2.1429,251698.0],["2006-03-20",2.1565,2.1834,2.1514,2.1834,38136.0],["2006-03-21",2.1424,2.1731,2.1424,2.1424,65376.0],["2006-03-22",2.1664,2.1664,2.1604,2.1604,10896.0],["2006-03-23",2.1664,2.1738,2.1581,2.1581,185232.0],["2006-03-24",2.1521,2.1892,2.1521,2.1726,8717.0],["2006-03-27",2.159,2.1855,2.1532,2.1855,100243.0],["2006-03-28",2.1779,2.1837,2.1689,2.1809,23971.0],["2006-03-29",2.1396,2.1837,2.1396,2.183,19613.0],["2006-03-30",2.1671,2.1963,2.1668,2.1963,99154.0],["2006-03-31",2.1834,2.2009,2.1763,2.2009,30509.0],["2006-04-03",2.2122,2.2125,2.1917,2.1984,6538.0],["2006-04-04",2.224,2.2334,2.1897,2.1897,30509.0],["2006-04-05",2.1894,2.2376,2.1894,2.2304,33778.0],["2006-04-06",2.1758,2.2079,2.1758,2.2037,16344.0],["2006-04-07",2.1698,2.197,2.1606,2.1687,26150.0],["2006-04-10",2.1604,2.185,2.1576,2.1576,129662.0],["2006-04-11",2.1659,2.1668,2.1436,2.1668,70824.0],["2006-04-12",2.1408,2.182,2.1408,2.1576,30509.0],["2006-04-13",2.1523,2.1887,2.1523,2.1708,18523.0],["2006-04-17",2.1664,2.2198,2.1456,2.1668,41405.0],["2006-04-18",2.1664,2.2454,2.1643,2.2443,79541.0],["2006-04-19",2.2318,2.2931,2.2318,2.2929,64286.0],["2006-04-20",2.2874,2.2874,2.2701,2.2701,14165.0],["2006-04-21",2.297,2.297,2.2885,2.2947,17434.0],["2006-04-24",2.2507,2.2929,2.236,2.2415,16344.0],["2006-04-25",2.221,2.2323,2.2194,2.2323,8717.0],["2006-04-26",2.2475,2.2708,2.2475,2.2558,15254.0],["2006-04-27",2.2892,2.2892,2.2459,2.2459,11986.0],["2006-04-28",2.2357,2.2586,2.2355,2.2586,220099.0],["2006-05-01",2.2586,2.2941,2.239,2.2678,35957.0],["2006-05-02",2.2127,2.2355,2.2127,2.2355,15254.0],["2006-05-03",2.2134,2.2526,2.1982,2.2274,63197.0],["2006-05-04",2.247,2.2475,2.2378,2.2475,14165.0],["2006-05-05",2.2168,2.2745,2.2035,2.245,46853.0],["2006-05-08",2.2362,2.2586,2.2298,2.2473,14165.0],["2006-05-09",2.2749,2.2989,2.247,2.2586,30509.0],["2006-05-10",2.2588,2.2609,2.224,2.2482,27240.0],["2006-05-11",2.2424,2.2424,2.1611,2.1778,49032.0],["2006-05-12",2.15,2.15,2.1246,2.1339,15254.0],["2006-05-15",2.1339,2.2364,2.1249,2.159,65376.0],["2006-05-16",2.1477,2.1477,2.1276,2.1417,28330.0],["2006-05-17",2.1272,2.1801,2.0935,2.1671,122035.0],["2006-05-18",2.1935,2.2041,2.1935,2.2041,45763.0],["2006-05-19",2.1939,2.3041,2.1939,2.2334,53390.0],["2006-05-22",2.2057,2.247,2.2057,2.247,8717.0],["2006-05-23",2.2697,2.2939,2.1942,2.257,37046.0],["2006-05-24",2.2616,2.308,2.2286,2.2861,83899.0],["2006-05-25",2.2863,2.3089,2.2523,2.3085,37046.0],["2006-05-26",2.3094,2.3094,2.2724,2.2773,17434.0],["2006-05-30",2.2493,2.2655,2.226,2.2399,17434.0],["2006-05-31",2.2669,2.2971,2.2394,2.2861,93706.0],["2006-06-01",2.3092,2.3094,2.2865,2.3094,25061.0],["2006-06-02",2.257,2.3265,2.257,2.3172,45763.0],["2006-06-05",2.3071,2.3579,2.3071,2.3295,41405.0],["2006-06-06",2.3018,2.3353,2.3018,2.3353,32688.0],["2006-06-07",2.3496,2.3496,2.3122,2.3256,26150.0],["2006-06-08",2.3068,2.314,2.2771,2.314,26150.0],["2006-06-09",2.2376,2.2833,2.2253,2.2523,144917.0],["2006-06-12",2.2505,2.2863,2.2286,2.2517,63197.0],["2006-06-13",2.226,2.2683,2.226,2.2517,32688.0],["2006-06-14",2.2514,2.2754,2.2475,2.2523,37046.0],["2006-06-15",2.2159,2.366,2.2159,2.3406,117677.0],["2006-06-16",2.323,2.3766,2.3205,2.3766,390077.0],["2006-06-19",2.3655,2.3655,2.263,2.2775,25061.0],["2006-06-20",2.2514,2.3902,2.2512,2.2699,128573.0],["2006-06-21",2.2794,2.3244,2.2646,2.3087,73003.0],["2006-06-22",2.2944,2.3133,2.2821,2.3133,66466.0],["2006-06-23",2.2916,2.3357,2.2909,2.3172,14165.0],["2006-06-26",2.3378,2.3528,2.2935,2.3179,57749.0],["2006-06-27",2.3286,2.3293,2.2764,2.296,27240.0],["2006-06-28",2.2597,2.3085,2.2597,2.2978,33778.0],["2006-06-29",2.3463,2.3685,2.3302,2.3685,123125.0],["2006-06-30",2.3334,2.4122,2.3184,2.4122,290923.0],["2006-07-03",2.342,2.4064,2.342,2.3729,25061.0],["2006-07-05",2.3616,2.4299,2.3616,2.4131,47942.0],["2006-07-06",2.3884,2.4454,2.3877,2.4129,26150.0],["2006-07-07",2.4129,2.4129,2.3556,2.3777,11986.0],["2006-07-10",2.3489,2.4022,2.3489,2.381,34867.0],["2006-07-11",2.3454,2.4177,2.3454,2.3821,23971.0],["2006-07-12",2.3558,2.3784,2.2992,2.3004,33778.0],["2006-07-13",2.2805,2.3394,2.2805,2.2972,37046.0],["2006-07-14",2.299,2.299,2.2708,2.2708,9806.0],["2006-07-17",2.2426,2.3062,2.2279,2.2734,31598.0],["2006-07-18",2.2704,2.281,2.2461,2.281,29419.0],["2006-07-19",2.3623,2.3623,2.2981,2.3556,59928.0],["2006-07-20",2.3209,2.3981,2.3209,2.3803,112229.0],["2006-07-21",2.3879,2.3879,2.3556,2.3687,47942.0],["2006-07-24",2.3771,2.4503,2.3771,2.4503,91526.0],["2006-07-25",2.4796,2.4888,2.4256,2.4775,42494.0],["2006-07-26",2.444,2.4655,2.4339,2.4463,49032.0],["2006-07-27",2.4868,2.4868,2.3939,2.3939,18523.0],["2006-07-28",2.4256,2.4856,2.4149,2.4821,45763.0],["2006-07-31",2.4177,2.471,2.4177,2.4528,142738.0],["2006-08-01",2.448,2.448,2.4251,2.4431,11986.0],["2006-08-02",2.466,2.466,2.402,2.4205,13075.0],["2006-08-03",2.4355,2.4355,2.4281,2.4281,7627.0],["2006-08-04",2.4565,2.4632,2.4043,2.4514,52301.0],["2006-08-07",2.4251,2.4493,2.4018,2.4018,16344.0],["2006-08-08",2.4018,2.4029,2.3503,2.3535,19613.0],["2006-08-09",2.3422,2.3653,2.3318,2.3325,29419.0],["2006-08-10",2.3325,2.3505,2.3112,2.3232,43584.0],["2006-08-11",2.3267,2.3304,2.3193,2.3304,16344.0],["2006-08-14",2.3126,2.3664,2.3126,2.3574,8717.0],["2006-08-15",2.3752,2.4138,2.3752,2.4135,10896.0],["2006-08-16",2.3831,2.4071,2.3831,2.4004,27240.0],["2006-08-17",2.3768,2.4119,2.3768,2.3995,23971.0],["2006-08-18",2.4115,2.4322,2.4115,2.4126,28330.0],["2006-08-21",2.393,2.4043,2.393,2.4043,4358.0],["2006-08-22",2.3833,2.4085,2.3833,2.4085,7627.0],["2006-08-23",2.4018,2.4018,2.369,2.369,8717.0],["2006-08-24",2.369,2.3697,2.3521,2.3521,8717.0],["2006-08-25",2.351,2.3914,2.3459,2.3861,17434.0],["2006-08-28",2.3826,2.471,2.3812,2.471,56659.0],["2006-08-29",2.4914,2.5013,2.4595,2.5008,56659.0],["2006-08-30",2.4449,2.5346,2.4449,2.529,107870.0],["2006-08-31",2.4967,2.5468,2.4819,2.5244,59928.0],["2006-09-01",2.5288,2.5978,2.5288,2.572,151454.0],["2006-09-05",2.5978,2.617,2.5867,2.5985,336686.0],["2006-09-06",2.5736,2.6073,2.5477,2.5923,215741.0],["2006-09-07",2.557,2.6138,2.5563,2.6087,58838.0],["2006-09-08",2.5567,2.6089,2.5567,2.5976,239712.0],["2006-09-11",2.5736,2.6008,2.5736,2.5842,126394.0],["2006-09-12",2.6193,2.6193,2.5798,2.6004,236443.0],["2006-09-13",2.6004,2.6048,2.5865,2.5999,144917.0],["2006-09-14",2.6098,2.6108,2.5701,2.5994,103512.0],["2006-09-15",2.6188,2.6191,2.5881,2.5881,214651.0],["2006-09-18",2.5888,2.6103,2.5877,2.5981,150365.0],["2006-09-19",2.6096,2.7364,2.5939,2.7332,883666.0],["2006-09-20",2.7133,2.7944,2.7133,2.762,423854.0],["2006-09-21",2.7653,2.7715,2.7306,2.7473,47942.0],["2006-09-22",2.7697,2.7697,2.6902,2.7274,53390.0],["2006-09-25",2.7036,2.7078,2.6854,2.7061,47942.0],["2006-09-26",2.6895,2.6895,2.6544,2.6789,50122.0],["2006-09-27",2.6879,2.7272,2.6847,2.7272,28330.0],["2006-09-28",2.7459,2.7459,2.7041,2.7352,32688.0],["2006-09-29",2.7456,2.7516,2.7126,2.7516,56659.0],["2006-10-02",2.7161,2.7345,2.6981,2.6981,28330.0],["2006-10-03",2.6891,2.6891,2.6634,2.6641,43584.0],["2006-10-04",2.6697,2.7117,2.6697,2.7045,55570.0],["2006-10-05",2.6916,2.7297,2.6863,2.7297,29419.0],["2006-10-06",2.7089,2.7542,2.7089,2.7154,28330.0],["2006-10-09",2.7482,2.7773,2.7322,2.7773,65376.0],["2006-10-10",2.777,2.7821,2.7302,2.772,43584.0],["2006-10-11",2.772,2.789,2.7519,2.7537,54480.0],["2006-10-12",2.763,2.7879,2.7341,2.7666,56659.0],["2006-10-13",2.7743,2.7944,2.771,2.7849,111139.0],["2006-10-16",2.7713,2.7967,2.7713,2.784,82810.0],["2006-10-17",2.7643,2.799,2.7643,2.7678,114408.0],["2006-10-18",2.7678,2.8006,2.7526,2.7736,58838.0],["2006-10-19",2.7588,2.7911,2.7472,2.7879,71914.0],["2006-10-20",2.8073,2.8073,2.7484,2.7849,23971.0],["2006-10-23",2.7496,2.7879,2.7484,2.7717,43584.0],["2006-10-24",2.7835,2.7835,2.7657,2.7773,32688.0],["2006-10-25",2.7851,2.7851,2.7643,2.772,59928.0],["2006-10-26",2.7828,2.7851,2.7597,2.7782,44674.0],["2006-10-27",2.7717,2.7733,2.7477,2.7611,57749.0],["2006-10-30",2.7727,2.7826,2.7505,2.7803,84989.0],["2006-10-31",2.7648,2.7768,2.7526,2.7678,43584.0],["2006-11-01",2.7551,2.7724,2.7336,2.7482,45763.0],["2006-11-02",2.7482,2.8054,2.7482,2.7817,254966.0],["2006-11-03",2.7944,2.7944,2.7713,2.7713,81720.0],["2006-11-06",2.7941,2.8064,2.7715,2.7814,64286.0],["2006-11-07",2.793,2.8075,2.7706,2.7757,50122.0],["2006-11-08",2.7713,2.7835,2.7597,2.7713,55570.0],["2006-11-09",2.7549,2.7745,2.7355,2.7355,59928.0],["2006-11-10",2.7214,2.7516,2.7214,2.7516,15254.0],["2006-11-13",2.807,2.8592,2.8063,2.8408,45763.0],["2006-11-14",2.8617,2.9009,2.8617,2.8965,83899.0],["2006-11-15",2.9011,2.9739,2.8904,2.944,64286.0],["2006-11-16",2.9002,2.978,2.9002,2.9442,29419.0],["2006-11-17",2.9437,3.0123,2.9099,2.9959,87168.0],["2006-11-20",2.956,2.9889,2.9521,2.9602,77362.0],["2006-11-21",2.9365,2.9588,2.861,2.8807,151454.0],["2006-11-22",2.8733,2.8884,2.871,2.871,18523.0],["2006-11-24",2.8619,2.9308,2.8619,2.9136,19613.0],["2006-11-27",2.94,2.9414,2.8297,2.8302,108960.0],["2006-11-28",2.8446,2.908,2.8082,2.8939,203755.0],["2006-11-29",2.9055,2.9593,2.8941,2.9479,211382.0],["2006-11-30",2.9653,3.0014,2.9254,2.9966,228816.0],["2006-12-01",2.9769,3.0,2.9511,2.9766,116587.0],["2006-12-04",3.0058,3.0065,2.9474,2.9813,156902.0],["2006-12-05",2.9799,3.08,2.9729,3.0649,336686.0],["2006-12-06",3.064,3.1124,3.0587,3.0645,225547.0],["2006-12-07",3.0927,3.5768,3.0927,3.5432,7146686.0],["2006-12-08",3.5015,3.5647,3.054,3.0751,6278275.0],["2006-12-11",3.0911,3.1059,2.9685,3.0702,822648.0],["2006-12-12",3.083,3.114,2.9938,3.0749,427123.0],["2006-12-13",3.07,3.134,3.0661,3.1196,600370.0],["2006-12-14",3.1328,3.1328,3.0355,3.0719,128573.0],["2006-12-15",3.0795,3.0948,3.0378,3.0378,222278.0],["2006-12-18",3.0355,3.0394,2.9338,2.9338,188501.0],["2006-12-19",2.9405,2.9523,2.8501,2.899,238622.0],["2006-12-20",2.9382,2.9741,2.9326,2.966,154723.0],["2006-12-21",2.9423,3.0376,2.9423,2.9678,140558.0],["2006-12-22",3.0019,3.0019,2.9196,2.9284,67555.0],["2006-12-26",2.966,2.966,2.8976,2.9491,108960.0],["2006-12-27",2.9655,2.9891,2.9539,2.9634,147096.0],["2006-12-28",2.9806,2.9834,2.9319,2.9639,79541.0],["2006-12-29",2.965,3.0075,2.798,2.9252,339955.0],["2007-01-03",2.9521,2.966,2.8853,2.915,98064.0],["2007-01-04",2.9011,2.9208,2.8849,2.909,110050.0],["2007-01-05",2.9011,2.9138,2.8687,2.8747,78451.0],["2007-01-08",2.9039,2.9039,2.8687,2.8733,55570.0],["2007-01-09",2.8663,2.89,2.8281,2.874,78451.0],["2007-01-10",2.8821,2.8856,2.8327,2.8856,178694.0],["2007-01-11",2.8585,2.9009,2.8559,2.8965,277848.0],["2007-01-12",2.8965,2.953,2.8756,2.9266,180874.0],["2007-01-16",2.9266,2.991,2.9213,2.9368,71914.0],["2007-01-17",2.9368,2.9403,2.8995,2.9238,214651.0],["2007-01-18",2.9238,2.9333,2.8782,2.9289,130752.0],["2007-01-19",2.9289,2.9437,2.9138,2.9437,98064.0],["2007-01-22",2.9428,2.9581,2.927,2.9393,138379.0],["2007-01-23",2.9405,3.0121,2.9312,2.9741,159082.0],["2007-01-24",2.966,3.0355,2.966,3.0135,120946.0],["2007-01-25",3.045,3.0468,2.9428,2.969,136200.0],["2007-01-26",2.9521,3.0216,2.9384,3.0075,77362.0],["2007-01-29",3.0007,3.0862,3.0007,3.0633,102422.0],["2007-01-30",3.0939,3.0939,3.039,3.0424,46853.0],["2007-01-31",3.0598,3.0668,3.0508,3.0587,105691.0],["2007-02-01",3.0869,3.0869,3.0598,3.086,21792.0],["2007-02-02",3.083,3.1182,3.083,3.1052,34867.0],["2007-02-05",3.1015,3.1398,3.1015,3.1349,50122.0],["2007-02-06",3.1398,3.1398,3.1191,3.1342,35957.0],["2007-02-07",3.1127,3.1458,3.1011,3.1268,123125.0],["2007-02-08",3.1106,3.1583,3.1106,3.1268,44674.0],["2007-02-09",3.1064,3.1064,3.048,3.0573,441288.0],["2007-02-12",3.0791,3.0791,3.0058,3.0121,75182.0],["2007-02-13",3.0239,3.0318,3.0077,3.0102,263683.0],["2007-02-14",3.0265,3.1662,3.0265,3.1303,199397.0],["2007-02-15",3.153,3.1861,3.152,3.152,78451.0],["2007-02-16",3.1599,3.1701,3.0582,3.1212,58838.0],["2007-02-20",3.1194,3.1768,3.1194,3.1768,43584.0],["2007-02-21",3.1541,3.216,3.1516,3.216,47942.0],["2007-02-22",3.2394,3.2737,3.2329,3.2707,100243.0],["2007-02-23",3.2855,3.355,3.2855,3.3332,113318.0],["2007-02-26",3.3367,3.355,3.2904,3.2904,205934.0],["2007-02-27",3.2881,3.2881,3.1312,3.1386,122035.0],["2007-02-28",3.1388,3.2378,3.1038,3.1917,73003.0],["2007-03-01",3.134,3.225,3.1282,3.2074,30509.0],["2007-03-02",3.1673,3.203,3.1115,3.1115,65376.0],["2007-03-05",3.0948,3.1377,3.0355,3.0471,115498.0],["2007-03-06",3.1015,3.1191,3.036,3.1043,116587.0],["2007-03-07",3.0825,3.1363,3.0464,3.0568,91526.0],["2007-03-08",3.1082,3.1479,3.0934,3.1377,51211.0],["2007-03-09",3.1743,3.2209,3.1532,3.1926,61018.0],["2007-03-12",3.1569,3.2572,3.1569,3.2572,90437.0],["2007-03-13",3.2572,3.2885,3.2572,3.2651,132931.0],["2007-03-14",3.2387,3.3842,3.2387,3.3641,220099.0],["2007-03-15",3.3814,3.4004,3.3539,3.3928,51211.0],["2007-03-16",3.3842,3.432,3.3349,3.3451,207024.0],["2007-03-19",3.3912,3.4373,3.3731,3.4306,31598.0],["2007-03-20",3.441,3.5105,3.4185,3.4876,73003.0],["2007-03-21",3.4614,3.5979,3.4354,3.5731,105691.0],["2007-03-22",3.6023,3.609,3.5907,3.5958,172157.0],["2007-03-23",3.6069,3.6146,3.5911,3.596,258235.0],["2007-03-26",3.5942,3.5942,3.5379,3.5914,78451.0],["2007-03-27",3.5907,3.6004,3.5867,3.596,122035.0],["2007-03-28",3.5432,3.5916,3.5411,3.5914,66466.0],["2007-03-29",3.5647,3.6048,3.5527,3.6048,91526.0],["2007-03-30",3.6118,3.6118,3.5175,3.5608,196128.0],["2007-04-02",3.4711,3.4883,3.3483,3.3981,266952.0],["2007-04-03",3.4442,3.5036,3.4197,3.4769,83899.0],["2007-04-04",3.4758,3.4758,3.4178,3.4366,54480.0],["2007-04-05",3.4514,3.4783,3.4278,3.4667,25061.0],["2007-04-09",3.4396,3.4758,3.4294,3.4758,22882.0],["2007-04-10",3.4359,3.5411,3.4178,3.5388,35957.0],["2007-04-11",3.5036,3.5735,3.5036,3.5647,64286.0],["2007-04-12",3.5471,3.5981,3.5471,3.5638,42494.0],["2007-04-13",3.5402,3.6187,3.5402,3.6039,40315.0],["2007-04-16",3.6241,3.6931,3.6241,3.6931,51211.0],["2007-04-17",3.6868,3.7682,3.6537,3.736,67555.0],["2007-04-18",3.7112,3.7376,3.7028,3.7035,28330.0],["2007-04-19",3.682,3.682,3.5622,3.5747,37046.0],["2007-04-20",3.6259,3.6259,3.59,3.6004,63197.0],["2007-04-23",3.5728,3.6407,3.5511,3.565,37046.0],["2007-04-24",3.565,3.6454,3.565,3.5854,33778.0],["2007-04-25",3.6817,3.6817,3.5752,3.5916,56659.0],["2007-04-26",3.5858,3.663,3.5858,3.6556,59928.0],["2007-04-27",3.6069,3.6553,3.6004,3.64,44674.0],["2007-04-30",3.6359,3.6484,3.5666,3.587,112229.0],["2007-05-01",3.6034,3.6169,3.5279,3.5916,251698.0],["2007-05-02",3.5935,3.6166,3.5582,3.5689,175426.0],["2007-05-03",3.5712,3.6076,3.5601,3.5719,344314.0],["2007-05-04",3.5993,3.5993,3.5511,3.5891,159082.0],["2007-05-07",3.586,3.6361,3.5606,3.6178,56659.0],["2007-05-08",3.5925,3.7436,3.5763,3.7436,209203.0],["2007-05-09",3.878,4.0958,3.7436,4.0087,264773.0],["2007-05-10",3.9853,4.0789,3.7941,3.7941,124214.0],["2007-05-11",3.9387,3.9672,3.8593,3.8969,65376.0],["2007-05-14",3.8663,4.0489,3.8663,3.9607,196128.0],["2007-05-15",3.996,4.0101,3.8746,3.8746,104602.0],["2007-05-16",3.8749,3.918,3.8551,3.915,77362.0],["2007-05-17",3.9162,3.9162,3.876,3.8869,30509.0],["2007-05-18",3.9034,3.9238,3.8716,3.8937,78451.0],["2007-05-21",3.9183,3.9183,3.8746,3.892,43584.0],["2007-05-22",3.8853,4.4157,3.8853,4.2456,285475.0],["2007-05-23",4.2294,4.2737,4.0565,4.1333,160171.0],["2007-05-24",4.1335,4.1793,4.0394,4.0628,89347.0],["2007-05-25",4.0742,4.1528,3.9932,4.034,348672.0],["2007-05-29",4.0363,4.1294,4.0245,4.0809,369374.0],["2007-05-30",4.0454,4.0693,4.0143,4.0368,79541.0],["2007-05-31",4.0797,4.0797,3.9542,4.0066,78451.0],["2007-06-01",4.0113,4.06,4.0113,4.0326,64286.0],["2007-06-04",3.9834,4.0104,3.9521,3.9521,87168.0],["2007-06-05",3.9176,3.9368,3.8558,3.9099,70824.0],["2007-06-06",3.8753,3.9138,3.8551,3.9083,47942.0],["2007-06-07",3.8746,3.8804,3.7839,3.7978,101333.0],["2007-06-08",3.7716,3.9301,3.7716,3.8287,89347.0],["2007-06-11",3.8264,3.8268,3.7424,3.7584,108960.0],["2007-06-12",3.7108,3.7373,3.6531,3.6835,140558.0],["2007-06-13",3.6849,3.7282,3.6466,3.654,441288.0],["2007-06-14",3.6772,3.747,3.6092,3.7173,180874.0],["2007-06-15",3.7927,3.8426,3.7333,3.7426,248429.0],["2007-06-18",3.7449,3.8085,3.7055,3.7505,45763.0],["2007-06-19",3.7194,3.9273,3.6985,3.905,165619.0],["2007-06-20",3.9231,4.063,3.8777,3.9064,148186.0],["2007-06-21",3.8521,3.9681,3.7538,3.8389,236443.0],["2007-06-22",3.8373,3.8449,3.7345,3.7605,391166.0],["2007-06-25",3.7496,3.8057,3.4626,3.5774,192859.0],["2007-06-26",3.5965,3.7129,3.5368,3.6512,153634.0],["2007-06-27",3.5684,3.7373,3.5684,3.7278,56659.0],["2007-06-28",3.7466,3.777,3.6292,3.6292,200486.0],["2007-06-29",3.6566,3.657,3.5819,3.6143,126394.0],["2007-07-02",3.6387,3.6387,3.5633,3.6229,55570.0],["2007-07-03",3.6368,3.6443,3.5865,3.6443,25061.0],["2007-07-05",3.6366,3.7055,3.5484,3.6266,94795.0],["2007-07-06",3.5979,3.6589,3.5967,3.5967,57749.0],["2007-07-09",3.596,3.6192,3.5276,3.5297,67555.0],["2007-07-10",3.5032,3.5032,3.422,3.4607,155813.0],["2007-07-11",3.4348,3.5252,3.4271,3.5109,58838.0],["2007-07-12",3.5192,3.6271,3.4754,3.618,63197.0],["2007-07-13",3.5719,3.6749,3.5719,3.6338,38136.0],["2007-07-16",3.6375,3.7614,3.5406,3.5491,50122.0],["2007-07-17",3.5545,3.6322,3.4183,3.4916,166709.0],["2007-07-18",3.5252,3.587,3.4429,3.5422,115498.0],["2007-07-19",3.5519,3.6308,3.544,3.5538,59928.0],["2007-07-20",3.5255,3.5939,3.4747,3.503,113318.0],["2007-07-23",3.5027,3.5877,3.4617,3.4638,45763.0],["2007-07-24",3.4255,3.4842,3.1972,3.2758,223368.0],["2007-07-25",3.3004,3.3621,3.2345,3.2429,128573.0],["2007-07-26",3.1909,3.2515,3.0696,3.1264,178694.0],["2007-07-27",3.1032,3.3724,3.1032,3.2176,153634.0],["2007-07-30",3.2197,3.2366,3.1714,3.2158,171067.0],["2007-07-31",3.248,3.2972,3.087,3.1445,152544.0],["2007-08-01",3.1772,3.2229,3.0984,3.1784,137290.0],["2007-08-02",3.1436,3.2775,3.1436,3.2195,76272.0],["2007-08-03",3.1689,3.2649,3.0392,3.0585,125304.0],["2007-08-06",3.132,3.132,2.945,2.9759,327970.0],["2007-08-07",2.9529,3.1,2.8916,2.9232,465259.0],["2007-08-08",2.8246,2.8722,2.7364,2.8569,615624.0],["2007-08-09",2.8072,2.8072,2.7392,2.7912,214651.0],["2007-08-10",2.7378,2.9677,2.7378,2.8703,216830.0],["2007-08-13",2.8529,2.9207,2.7144,2.7422,177605.0],["2007-08-14",2.7399,2.8135,2.5849,2.5849,262594.0],["2007-08-15",2.6061,2.6794,2.552,2.5673,171067.0],["2007-08-16",2.5747,2.8548,2.5559,2.8234,171067.0],["2007-08-17",2.9675,3.1531,2.7525,2.9956,650491.0],["2007-08-20",2.9311,3.1216,2.9063,2.9935,53390.0],["2007-08-21",3.0441,3.2712,2.9717,3.1749,137290.0],["2007-08-22",3.2123,3.4336,3.1218,3.126,302909.0],["2007-08-23",3.1673,3.1673,3.0005,3.0121,62107.0],["2007-08-24",3.0077,3.1624,2.9241,3.1074,37046.0],["2007-08-27",3.0856,3.1144,3.0218,3.022,17434.0],["2007-08-28",3.0318,3.0566,2.903,2.9501,59928.0],["2007-08-29",2.9439,3.0717,2.9422,3.0524,49032.0],["2007-08-30",3.1297,3.248,3.1063,3.11,324701.0],["2007-08-31",3.1587,3.2584,3.1274,3.2584,440198.0],["2007-09-04",3.226,3.2919,3.226,3.2784,64286.0],["2007-09-05",3.261,3.3174,3.1937,3.2248,93706.0],["2007-09-06",3.2227,3.2227,3.1529,3.1858,77362.0],["2007-09-07",3.1564,3.1833,3.1529,3.1529,80630.0],["2007-09-10",3.1745,3.2069,3.1322,3.154,87168.0],["2007-09-11",3.1817,3.219,3.1533,3.1631,94795.0],["2007-09-12",3.1631,3.1691,3.1529,3.1601,56659.0],["2007-09-13",3.1819,3.2016,3.1529,3.1529,47942.0],["2007-09-14",3.1529,3.1856,3.1529,3.1626,31598.0],["2007-09-17",3.1598,3.1701,3.1529,3.1529,172157.0],["2007-09-18",3.1216,3.361,3.074,3.2914,203755.0],["2007-09-19",3.3519,3.3519,3.2332,3.2805,167798.0],["2007-09-20",3.271,3.271,3.1081,3.154,65376.0],["2007-09-21",3.1837,3.2821,3.1018,3.2434,240802.0],["2007-09-24",3.2297,3.3329,3.0102,3.0411,96974.0],["2007-09-25",3.0429,3.132,3.0429,3.0842,38136.0],["2007-09-26",3.1086,3.3141,3.0392,3.0902,120946.0],["2007-09-27",3.1267,3.1782,3.0165,3.0455,177605.0],["2007-09-28",3.0209,3.0715,2.8304,2.848,173246.0],["2007-10-01",2.8536,2.9703,2.8536,2.9,172157.0],["2007-10-02",2.891,2.9561,2.8812,2.9246,78451.0],["2007-10-03",2.9021,2.9186,2.8304,2.835,102422.0],["2007-10-04",2.906,2.9513,2.8313,2.8571,115498.0],["2007-10-05",2.8907,2.9181,2.8234,2.8845,87168.0],["2007-10-08",2.8559,2.9,2.7891,2.8246,69734.0],["2007-10-09",2.8065,2.9033,2.7912,2.9012,128573.0],["2007-10-10",2.9016,2.9524,2.8652,2.926,138379.0],["2007-10-11",2.9645,2.9645,2.8791,2.8988,73003.0],["2007-10-12",2.897,2.9406,2.8842,2.916,30509.0],["2007-10-15",2.9121,2.9121,2.8323,2.9049,66466.0],["2007-10-16",2.9,2.9,2.8499,2.9,20702.0],["2007-10-17",2.939,2.9606,2.8357,2.9269,188501.0],["2007-10-18",2.8998,2.9232,2.8884,2.9232,83899.0],["2007-10-19",2.9065,2.9088,2.7643,2.7782,106781.0],["2007-10-22",2.7522,2.92,2.7522,2.8318,50122.0],["2007-10-23",2.8304,2.8415,2.784,2.784,73003.0],["2007-10-24",2.7186,2.842,2.7186,2.8239,49032.0],["2007-10-25",2.8541,2.8541,2.8081,2.8378,197218.0],["2007-10-26",2.8722,2.8752,2.8142,2.8652,16344.0],["2007-10-29",2.8592,2.8592,2.8109,2.8531,61018.0],["2007-10-30",2.7647,2.8105,2.7306,2.7875,63197.0],["2007-10-31",2.7877,2.8341,2.7149,2.8341,43584.0],["2007-11-01",2.7819,2.7819,2.6685,2.7061,111139.0],["2007-11-02",2.7223,2.7434,2.69,2.7357,39226.0],["2007-11-05",2.668,2.7218,2.6634,2.6634,39226.0],["2007-11-06",2.6068,2.6448,2.6068,2.6392,44674.0],["2007-11-07",2.6019,2.616,2.5056,2.536,70824.0],["2007-11-08",2.5634,2.6777,2.5634,2.6627,49032.0],["2007-11-09",2.6369,2.6557,2.4397,2.6436,58838.0],["2007-11-12",2.5689,2.6448,2.5689,2.6446,7627.0],["2007-11-13",2.6204,2.6776,2.6099,2.6776,58838.0],["2007-11-14",2.6157,2.6541,2.6157,2.6534,42494.0],["2007-11-15",2.7524,2.7635,2.6534,2.6942,96974.0],["2007-11-16",2.6997,2.7333,2.6436,2.6984,38136.0],["2007-11-19",2.6492,2.6557,2.5812,2.6176,42494.0],["2007-11-20",2.5934,2.7174,2.5934,2.7174,101333.0],["2007-11-21",2.6201,2.9551,2.6201,2.9551,70824.0],["2007-11-23",2.9726,2.9726,2.7801,2.7936,14165.0],["2007-11-26",2.7517,2.7756,2.6592,2.7493,148186.0],["2007-11-27",2.7263,2.8839,2.724,2.761,80630.0],["2007-11-28",2.8953,2.8953,2.7356,2.8683,82810.0],["2007-11-29",2.8506,2.9402,2.7647,2.7773,35957.0],["2007-11-30",2.8387,2.8387,2.706,2.7994,77362.0],["2007-12-03",2.8518,2.8518,2.6269,2.6658,147096.0],["2007-12-04",2.5843,2.7451,2.5843,2.7216,50122.0],["2007-12-05",2.7589,2.7957,2.747,2.7482,16344.0],["2007-12-06",2.7898,3.0236,2.7898,2.9565,165619.0],["2007-12-07",2.9288,2.951,2.9219,2.951,28330.0],["2007-12-10",2.9093,2.9568,2.8862,2.9104,17434.0],["2007-12-11",2.9102,2.9472,2.8837,2.9412,38136.0],["2007-12-12",2.9889,3.0245,2.8825,2.9568,55570.0],["2007-12-13",2.9253,2.9253,2.7088,2.8674,29419.0],["2007-12-14",2.8243,2.8243,2.7763,2.8041,20702.0],["2007-12-17",2.7621,2.7766,2.7086,2.7086,25061.0],["2007-12-18",2.7363,2.8201,2.6669,2.8201,27240.0],["2007-12-19",2.788,2.8222,2.7845,2.8034,16344.0],["2007-12-20",2.8078,2.8869,2.7475,2.8851,69734.0],["2007-12-21",3.0038,3.025,2.8902,3.0222,320342.0],["2007-12-24",3.0266,3.0266,3.0033,3.0266,83899.0],["2007-12-26",2.9628,3.0264,2.9628,3.0264,110050.0],["2007-12-27",2.9009,3.0134,2.7738,2.8082,146006.0],["2007-12-28",2.8571,2.8765,2.6797,2.7056,70824.0],["2007-12-31",2.6986,2.7566,2.6774,2.7566,128573.0],["2008-01-02",2.7412,2.7412,2.6774,2.697,87168.0],["2008-01-03",2.693,2.71,2.646,2.646,42494.0],["2008-01-04",2.6211,2.6921,2.5864,2.5864,59928.0],["2008-01-07",2.6215,2.6727,2.5836,2.598,104602.0],["2008-01-08",2.6155,2.6562,2.575,2.5794,83899.0],["2008-01-09",2.5757,2.7489,2.5757,2.6369,61018.0],["2008-01-10",2.7018,2.7496,2.6031,2.7496,22882.0],["2008-01-11",2.747,2.8478,2.747,2.7791,65376.0],["2008-01-14",2.8024,2.8872,2.8024,2.8546,32688.0],["2008-01-15",2.8474,2.8788,2.8413,2.8413,10896.0],["2008-01-16",2.8664,2.9202,2.8406,2.8413,118766.0],["2008-01-17",2.8923,2.8923,2.7126,2.7126,55570.0],["2008-01-18",2.7077,2.8024,2.5924,2.5968,89347.0],["2008-01-22",2.5317,2.7424,2.4853,2.5887,34867.0],["2008-01-23",2.5587,2.9265,2.4679,2.9265,106781.0],["2008-01-24",2.913,2.913,2.6404,2.6709,82810.0],["2008-01-25",2.7144,2.7447,2.5738,2.5838,40315.0],["2008-01-28",2.5249,2.6339,2.5249,2.5896,26150.0],["2008-01-29",2.5677,2.6241,2.5449,2.6038,43584.0],["2008-01-30",2.5996,2.6711,2.5463,2.5901,137290.0],["2008-01-31",2.5531,2.7426,2.5466,2.7321,74093.0],["2008-02-01",2.724,2.8266,2.724,2.8257,51211.0],["2008-02-04",2.7591,2.8022,2.7591,2.7677,71914.0],["2008-02-05",2.7589,2.7919,2.6301,2.6546,249518.0],["2008-02-06",2.6492,2.6967,2.6155,2.6341,55570.0],["2008-02-07",2.6138,2.7205,2.6138,2.6541,119856.0],["2008-02-08",2.6341,2.7472,2.6341,2.6828,104602.0],["2008-02-11",2.6567,2.7614,2.6127,2.6169,168888.0],["2008-02-12",2.6169,2.7179,2.6083,2.6876,112229.0],["2008-02-13",2.6879,2.8527,2.6879,2.849,84989.0],["2008-02-14",2.8574,2.8574,2.6166,2.7135,89347.0],["2008-02-15",2.6883,2.7454,2.6185,2.7086,81720.0],["2008-02-19",2.7393,2.7405,2.6481,2.666,35957.0],["2008-02-20",2.6527,2.7703,2.6427,2.7628,44674.0],["2008-02-21",2.777,2.8157,2.6567,2.6567,83899.0],["2008-02-22",2.6895,2.706,2.6429,2.6597,96974.0],["2008-02-25",2.6711,2.8602,2.6711,2.8602,110050.0],["2008-02-26",2.8574,2.9309,2.7307,2.9184,263683.0],["2008-02-27",2.8841,2.9226,2.7689,2.829,219010.0],["2008-02-28",2.855,2.8942,2.68,2.6895,144917.0],["2008-02-29",2.6774,2.7193,2.5615,2.5624,168888.0],["2008-03-03",2.5624,2.592,2.4127,2.4185,256056.0],["2008-03-04",2.4162,2.4639,2.3405,2.4304,147096.0],["2008-03-05",2.4676,2.4702,2.3296,2.338,208114.0],["2008-03-06",2.3398,2.3733,2.3282,2.3428,176515.0],["2008-03-07",2.3456,2.3845,2.3333,2.3333,343224.0],["2008-03-10",2.3461,2.3913,2.3338,2.3528,90437.0],["2008-03-11",2.4336,2.5952,2.3645,2.5901,99154.0],["2008-03-12",2.7854,2.7854,2.5766,2.628,111139.0],["2008-03-13",2.6774,2.768,2.4695,2.7656,91526.0],["2008-03-14",2.7952,2.8092,2.5251,2.5251,54480.0],["2008-03-17",2.5251,2.5731,2.4003,2.4572,30509.0],["2008-03-18",2.5563,2.8043,2.5563,2.8043,100243.0],["2008-03-19",2.7708,2.8637,2.6937,2.6939,155813.0],["2008-03-20",2.7791,2.9626,2.7116,2.8788,521918.0],["2008-03-24",2.8802,2.9531,2.8669,2.9088,110050.0],["2008-03-25",2.8634,2.9682,2.8557,2.933,55570.0],["2008-03-26",2.8413,2.9104,2.6429,2.653,173246.0],["2008-03-27",2.6658,2.8753,2.6218,2.7053,110050.0],["2008-03-28",2.7237,2.9086,2.6939,2.8231,117677.0],["2008-03-31",2.8637,2.9056,2.8506,2.8804,67555.0],["2008-04-01",2.9335,3.0031,2.9172,2.9847,161261.0],["2008-04-02",2.9372,2.9451,2.7272,2.7272,98064.0],["2008-04-03",2.7035,2.802,2.7035,2.7484,33778.0],["2008-04-04",2.7943,2.8464,2.7328,2.7493,45763.0],["2008-04-07",2.7677,2.9423,2.751,2.856,108960.0],["2008-04-08",2.8075,2.8692,2.8075,2.8443,35957.0],["2008-04-09",2.818,2.8343,2.6245,2.6425,100243.0],["2008-04-10",2.6471,2.7216,2.6311,2.7163,89347.0],["2008-04-11",2.7039,2.7039,2.4916,2.523,83899.0],["2008-04-14",2.523,2.5938,2.5207,2.5666,54480.0],["2008-04-15",2.5892,2.6003,2.5086,2.5605,112229.0],["2008-04-16",2.6306,2.8148,2.6306,2.8148,58838.0],["2008-04-17",2.7312,2.7938,2.7126,2.7775,32688.0],["2008-04-18",2.8075,2.8869,2.8075,2.8869,73003.0],["2008-04-21",2.8643,2.866,2.7528,2.8145,59928.0],["2008-04-22",2.7957,2.7957,2.7002,2.7123,58838.0],["2008-04-23",2.8569,2.8569,2.7207,2.7417,52301.0],["2008-04-24",2.7878,2.8632,2.7878,2.852,86078.0],["2008-04-25",2.7938,2.8169,2.7568,2.8029,65376.0],["2008-04-28",2.7822,2.8713,2.7582,2.8311,82810.0],["2008-04-29",2.7866,2.8082,2.7312,2.7472,31598.0],["2008-04-30",2.7472,2.8334,2.7472,2.7691,65376.0],["2008-05-01",2.8138,2.8974,2.7959,2.872,69734.0],["2008-05-02",2.8953,2.8953,2.819,2.8606,82810.0],["2008-05-05",2.838,2.8765,2.8052,2.8518,71914.0],["2008-05-06",2.812,2.8576,2.7477,2.8357,118766.0],["2008-05-07",2.815,2.8404,2.6266,2.6925,71914.0],["2008-05-08",2.6704,2.7766,2.6704,2.7251,87168.0],["2008-05-09",2.6623,2.7146,2.6425,2.6902,83899.0],["2008-05-12",2.7226,2.7908,2.6541,2.7908,100243.0],["2008-05-13",2.7798,2.8265,2.7775,2.8207,40315.0],["2008-05-14",2.8303,2.8303,2.7852,2.7971,21792.0],["2008-05-15",2.7798,2.8104,2.7789,2.7861,15254.0],["2008-05-16",2.8104,2.8237,2.7602,2.8055,68645.0],["2008-05-19",2.8195,2.8195,2.7585,2.7791,41405.0],["2008-05-20",2.7567,2.8097,2.7527,2.7938,34867.0],["2008-05-21",2.7964,2.8468,2.791,2.812,41405.0],["2008-05-22",2.8071,2.8417,2.774,2.8356,41405.0],["2008-05-23",2.82,2.8338,2.7905,2.8232,67555.0],["2008-05-27",2.8153,2.8289,2.774,2.8015,216830.0],["2008-05-28",2.837,2.837,2.7452,2.7791,63197.0],["2008-05-29",2.767,2.8433,2.7371,2.7679,153634.0],["2008-05-30",2.8221,2.8221,2.7847,2.8146,78451.0],["2008-06-02",2.8125,2.873,2.7777,2.7779,35957.0],["2008-06-03",2.8025,2.8148,2.6901,2.7247,43584.0],["2008-06-04",2.7483,2.831,2.7483,2.7898,41405.0],["2008-06-05",2.8289,2.8289,2.7667,2.7796,125304.0],["2008-06-06",2.7401,2.7915,2.702,2.702,68645.0],["2008-06-09",2.7011,2.7235,2.6069,2.6116,71914.0],["2008-06-10",2.6167,2.6992,2.606,2.6646,120946.0],["2008-06-11",2.6401,2.7095,2.6399,2.6399,32688.0],["2008-06-12",2.698,2.7181,2.6693,2.6864,27240.0],["2008-06-13",2.7305,2.7354,2.6625,2.698,162350.0],["2008-06-16",2.7093,2.8482,2.5981,2.698,138379.0],["2008-06-17",2.7328,2.7331,2.6864,2.6864,132931.0],["2008-06-18",2.6632,2.6864,2.663,2.6805,73003.0],["2008-06-19",2.6618,2.7763,2.6618,2.6978,122035.0],["2008-06-20",2.6864,2.7191,2.6817,2.6934,269131.0],["2008-06-23",2.7097,2.71,2.5838,2.663,117677.0],["2008-06-24",2.6275,2.6906,2.6175,2.6224,45763.0],["2008-06-25",2.6165,2.7065,2.6165,2.6985,69734.0],["2008-06-26",2.635,2.6588,2.6165,2.628,62107.0],["2008-06-27",2.6165,2.6434,2.5441,2.5441,362837.0],["2008-06-30",2.5579,2.5819,2.4287,2.4348,90437.0],["2008-07-01",2.4231,2.4691,2.3832,2.4149,87168.0],["2008-07-02",2.4411,2.4957,2.4411,2.4605,73003.0],["2008-07-03",2.46,2.4892,2.4572,2.4572,16344.0],["2008-07-07",2.5091,2.5091,2.4416,2.4416,61018.0],["2008-07-08",2.4168,2.5831,2.4168,2.5661,290923.0],["2008-07-09",2.5649,2.5649,2.439,2.4434,106781.0],["2008-07-10",2.4296,2.549,2.4296,2.5266,125304.0],["2008-07-11",2.5411,2.571,2.4766,2.5579,56659.0],["2008-07-14",2.5235,2.6431,2.5235,2.6058,47942.0],["2008-07-15",2.5408,2.6469,2.4182,2.5845,750734.0],["2008-07-16",2.5021,2.6719,2.4995,2.6277,135110.0],["2008-07-17",2.6801,2.774,2.6165,2.7595,117677.0],["2008-07-18",2.7681,2.7784,2.7011,2.7765,96974.0],["2008-07-21",2.7534,2.8032,2.7226,2.7728,744197.0],["2008-07-22",2.5777,2.9064,2.5777,2.8917,289834.0],["2008-07-23",2.7707,2.9756,2.7707,2.952,77362.0],["2008-07-24",2.9777,2.9777,2.8957,2.9293,86078.0],["2008-07-25",2.9898,3.0251,2.496,2.9643,204845.0],["2008-07-28",2.8765,2.9459,2.7789,2.8272,70824.0],["2008-07-29",2.955,3.0319,2.9256,3.0183,94795.0],["2008-07-30",3.0134,3.1115,2.9611,3.0241,155813.0],["2008-07-31",2.9676,3.0484,2.9459,3.0459,76272.0],["2008-08-01",2.92,3.0774,2.92,3.0342,15254.0],["2008-08-04",2.9847,3.0484,2.9242,2.9856,123125.0],["2008-08-05",3.0356,3.0674,2.9459,3.0552,174336.0],["2008-08-06",3.0132,3.0844,2.9956,3.0286,108960.0],["2008-08-07",2.9632,3.03,2.8742,2.8742,86078.0],["2008-08-08",2.8232,3.0356,2.8232,3.0347,93706.0],["2008-08-11",3.0566,3.0818,3.0108,3.0751,56659.0],["2008-08-12",3.1253,3.1253,2.9856,2.9856,63197.0],["2008-08-13",3.0484,3.1288,3.0398,3.047,135110.0],["2008-08-14",3.0599,3.083,2.9998,3.0368,108960.0],["2008-08-15",3.1409,3.1409,2.8543,2.9931,273490.0],["2008-08-18",2.9977,3.0309,2.9017,2.9597,92616.0],["2008-08-19",2.9022,3.0204,2.8849,2.9393,87168.0],["2008-08-20",2.9118,2.9877,2.9022,2.9048,125304.0],["2008-08-21",2.8436,2.9302,2.8436,2.9045,35957.0],["2008-08-22",2.8847,3.0064,2.8847,2.9704,229906.0],["2008-08-25",2.9704,3.009,2.9193,2.9193,91526.0],["2008-08-26",2.8034,3.0034,2.8034,2.9763,47942.0],["2008-08-27",2.9653,3.1269,2.9372,3.0891,127483.0],["2008-08-28",3.08,3.161,3.0589,3.1531,146006.0],["2008-08-29",3.1529,3.1699,2.9767,3.1311,116587.0],["2008-09-02",3.2166,3.2166,3.0646,3.1531,134021.0],["2008-09-03",3.0405,3.211,3.0405,3.1996,111139.0],["2008-09-04",3.2185,3.2201,3.1001,3.1173,120946.0],["2008-09-05",3.1384,3.1603,3.0788,3.1339,47942.0],["2008-09-08",3.2398,3.2879,3.0961,3.2458,251698.0],["2008-09-09",3.2461,3.2855,3.1638,3.1638,128573.0],["2008-09-10",3.2486,3.2704,3.1155,3.2355,174336.0],["2008-09-11",3.2232,3.2351,3.1423,3.1944,224458.0],["2008-09-12",3.1884,3.1884,3.0641,3.1251,98064.0],["2008-09-15",3.1052,3.1262,2.9739,2.9805,75182.0],["2008-09-16",2.9552,3.1678,2.92,3.1594,147096.0],["2008-09-17",3.0842,3.129,2.9681,2.9681,130752.0],["2008-09-18",3.0354,3.3161,2.966,3.2463,307267.0],["2008-09-19",3.4294,3.4294,3.0601,3.3925,626520.0],["2008-09-22",3.3459,3.4059,3.3211,3.4059,57749.0],["2008-09-23",3.2867,3.3712,3.1844,3.356,67555.0],["2008-09-24",3.2898,3.2937,3.0292,3.1521,104602.0],["2008-09-25",3.2467,3.3111,3.2467,3.3111,39226.0],["2008-09-26",3.099,3.3005,3.099,3.2888,42494.0],["2008-09-29",3.1739,3.3122,2.8019,3.0234,41405.0],["2008-09-30",3.2893,3.3321,3.2748,3.3251,71914.0],["2008-10-01",3.2092,3.2577,3.2092,3.2577,4358.0],["2008-10-02",3.1517,3.2771,3.1517,3.2252,39226.0],["2008-10-03",3.2305,3.3122,3.0702,3.0899,40315.0],["2008-10-06",3.003,3.2771,3.003,3.0503,99154.0],["2008-10-07",3.1601,3.2303,2.9496,3.0627,52301.0],["2008-10-08",2.9841,3.0779,2.8616,2.9255,88258.0],["2008-10-09",3.0011,3.0011,2.7217,2.7624,118766.0],["2008-10-10",2.6851,2.9354,2.4536,2.8988,157992.0],["2008-10-13",2.6954,3.1786,2.6954,3.132,254966.0],["2008-10-14",3.2067,3.2067,2.896,2.9321,102422.0],["2008-10-15",2.889,2.889,2.5201,2.5201,75182.0],["2008-10-16",2.5164,2.8986,2.5042,2.8986,142738.0],["2008-10-17",2.7771,3.0428,2.7771,2.7994,105691.0],["2008-10-20",2.8291,2.8291,2.7348,2.8277,27240.0],["2008-10-21",2.7593,2.7771,2.7025,2.7453,38136.0],["2008-10-22",2.6753,2.6753,2.5351,2.5351,62107.0],["2008-10-23",2.4948,2.5988,2.3701,2.5079,143827.0],["2008-10-24",2.294,2.459,2.1311,2.3408,155813.0],["2008-10-27",2.2551,2.341,2.1769,2.1769,120946.0],["2008-10-28",2.2123,2.363,2.1805,2.3452,143827.0],["2008-10-29",2.3408,2.4302,2.2776,2.3694,180874.0],["2008-10-30",2.3876,2.4663,2.2036,2.3937,124214.0],["2008-10-31",2.3408,2.4234,2.3333,2.3876,59928.0],["2008-11-03",2.3881,2.4866,2.276,2.316,58838.0],["2008-11-04",2.379,2.4248,2.2778,2.3808,89347.0],["2008-11-05",2.3429,2.4731,2.3387,2.3387,61018.0],["2008-11-06",2.3132,2.3132,2.228,2.2685,30509.0],["2008-11-07",2.3209,2.4443,2.2991,2.3104,80630.0],["2008-11-10",2.3335,2.3642,2.2544,2.2933,26150.0],["2008-11-11",2.2844,2.2844,2.106,2.107,120946.0],["2008-11-12",2.0792,2.1396,2.074,2.0867,101333.0],["2008-11-13",1.9767,2.1885,1.9031,2.1798,102422.0],["2008-11-14",2.1448,2.2927,2.0555,2.0813,114408.0],["2008-11-17",2.0604,2.2017,2.0237,2.0773,19613.0],["2008-11-18",2.0867,2.1236,1.9861,2.0907,51211.0],["2008-11-19",2.0517,2.0569,1.8189,1.834,106781.0],["2008-11-20",1.813,1.8617,1.5989,1.6106,185232.0],["2008-11-21",1.6957,1.6957,1.423,1.5991,221189.0],["2008-11-24",1.6769,1.7681,1.5605,1.7289,240802.0],["2008-11-25",1.7634,1.7634,1.6572,1.7277,120946.0],["2008-11-26",1.6917,1.8782,1.6917,1.8775,178694.0],["2008-11-28",1.8493,1.8939,1.834,1.8928,20702.0],["2008-12-01",1.8483,1.8575,1.5234,1.6085,135110.0],["2008-12-02",1.6471,1.6913,1.5996,1.6767,127483.0],["2008-12-03",1.6167,1.9986,1.6167,1.9245,1112482.0],["2008-12-04",1.8937,1.9163,1.818,1.818,75182.0],["2008-12-05",1.7891,2.0752,1.7891,2.0752,67555.0],["2008-12-08",2.1791,2.3402,2.162,2.2683,169978.0],["2008-12-09",2.2469,2.3473,2.1867,2.316,150365.0],["2008-12-10",2.2969,2.3748,2.2807,2.3513,269131.0],["2008-12-11",2.2939,2.4201,2.2939,2.3,202666.0],["2008-12-12",2.2236,2.4267,2.2236,2.4267,138379.0],["2008-12-15",2.4413,2.4413,2.2873,2.3508,261504.0],["2008-12-16",2.3983,2.4472,2.3324,2.4451,190680.0],["2008-12-17",2.4467,2.5752,2.3819,2.5685,108960.0],["2008-12-18",2.5944,2.629,2.5226,2.5942,91526.0],["2008-12-19",2.6864,2.6864,2.454,2.5092,221189.0],["2008-12-22",2.502,2.635,2.3231,2.4244,174336.0],["2008-12-23",2.4669,2.501,2.3077,2.3942,180874.0],["2008-12-24",2.3428,2.3661,2.2328,2.2583,104602.0],["2008-12-26",2.2799,2.3171,2.209,2.3063,65376.0],["2008-12-29",2.3185,2.3435,2.2556,2.3272,49032.0],["2008-12-30",2.2962,2.4422,2.2962,2.3966,50122.0],["2008-12-31",2.3877,2.6312,2.3212,2.5971,148186.0],["2009-01-02",2.6331,2.6331,2.5426,2.5853,146006.0],["2009-01-05",2.5807,2.5807,2.4158,2.4597,95885.0],["2009-01-06",2.4909,2.5486,2.4734,2.5135,120946.0],["2009-01-07",2.4715,2.5082,2.4496,2.4496,44674.0],["2009-01-08",2.4187,2.5104,2.3886,2.4724,64286.0],["2009-01-09",2.477,2.477,2.319,2.319,94795.0],["2009-01-12",2.3032,2.3702,2.282,2.2895,127483.0],["2009-01-13",2.2748,2.4609,2.2215,2.4609,202666.0],["2009-01-14",2.4165,2.4165,2.3099,2.3565,70824.0],["2009-01-15",2.362,2.4588,2.2578,2.4588,107870.0],["2009-01-16",2.5085,2.5085,2.3137,2.3997,125304.0],["2009-01-20",2.2938,2.361,2.2227,2.3291,164530.0],["2009-01-21",2.3553,2.4107,2.2575,2.3502,33778.0],["2009-01-22",2.3036,2.3699,2.2575,2.2631,69734.0],["2009-01-23",2.205,2.3125,2.1627,2.2787,46853.0],["2009-01-26",2.3646,2.4004,2.3123,2.3776,16344.0],["2009-01-27",2.5447,2.5447,2.3651,2.3651,50122.0],["2009-01-28",2.4244,2.4491,2.3226,2.3889,129662.0],["2009-01-29",2.3634,2.3634,2.2813,2.2813,42494.0],["2009-01-30",2.2933,2.2933,2.1284,2.2009,116587.0],["2009-02-02",2.0919,2.2254,2.0919,2.1965,50122.0],["2009-02-03",2.2071,2.3944,2.2071,2.3579,196128.0],["2009-02-04",2.3543,2.3865,2.1706,2.1706,140558.0],["2009-02-05",2.1855,2.2371,2.1252,2.1833,80630.0],["2009-02-06",2.1917,2.2261,2.0566,2.1055,171067.0],["2009-02-09",2.101,2.1144,2.0496,2.0546,41405.0],["2009-02-10",2.0321,2.0803,1.8954,1.9012,149275.0],["2009-02-11",1.9091,1.9569,1.8782,1.9166,208114.0],["2009-02-12",1.8933,2.2062,1.8493,2.1617,120946.0],["2009-02-13",2.1613,2.1627,2.1116,2.1536,22882.0],["2009-02-17",2.0748,2.1317,1.9953,2.0654,57749.0],["2009-02-18",2.0616,2.1029,1.8541,1.8621,101333.0],["2009-02-19",1.8909,1.8909,1.78,1.78,88258.0],["2009-02-20",1.7507,1.7581,1.6378,1.7067,303998.0],["2009-02-23",1.7178,1.7288,1.6088,1.6088,94795.0],["2009-02-24",1.6277,1.6609,1.536,1.6388,171067.0],["2009-02-25",1.6188,1.6947,1.5086,1.6808,297461.0],["2009-02-26",1.6808,1.6808,1.5857,1.5862,74093.0],["2009-02-27",1.5619,1.6457,1.5619,1.5766,69734.0],["2009-03-02",1.5847,1.6083,1.5127,1.5127,220099.0],["2009-03-03",1.5362,1.609,1.4035,1.4035,120946.0],["2009-03-04",1.4279,1.5262,1.4212,1.5235,126394.0],["2009-03-05",1.4608,1.5305,1.3734,1.3927,199397.0],["2009-03-06",1.4075,1.4464,1.3927,1.4023,122035.0],["2009-03-09",1.3619,1.4035,1.2863,1.3446,209203.0],["2009-03-10",1.3797,1.6308,1.3554,1.628,209203.0],["2009-03-11",1.6323,1.7154,1.628,1.6878,163440.0],["2009-03-12",1.6697,1.8609,1.6697,1.8606,99154.0],["2009-03-13",1.8606,1.9334,1.7435,1.8263,333418.0],["2009-03-16",1.8388,1.9087,1.7593,1.7996,138379.0],["2009-03-17",1.8174,1.9209,1.8035,1.9209,185232.0],["2009-03-18",1.9091,2.0866,1.8726,2.0246,163440.0],["2009-03-19",2.0157,2.0647,1.9756,2.0491,155813.0],["2009-03-20",2.0491,2.0491,1.96,1.96,148186.0],["2009-03-23",2.0297,2.1274,1.9884,2.1274,199397.0],["2009-03-24",2.1003,2.1003,1.9077,1.9185,160171.0],["2009-03-25",1.9473,1.9617,1.7831,1.9367,169978.0],["2009-03-26",1.9608,1.9713,1.8717,1.9644,175426.0],["2009-03-27",1.9149,1.9452,1.8645,1.8654,56659.0],["2009-03-30",1.8165,1.8165,1.6781,1.7288,129662.0],["2009-03-31",1.79,1.8969,1.7737,1.8342,128573.0],["2009-04-01",1.8092,1.9456,1.7526,1.9166,78451.0],["2009-04-02",1.9564,1.9985,1.9089,1.9905,337776.0],["2009-04-03",1.9101,2.0037,1.9101,1.9828,87168.0],["2009-04-06",1.8863,1.9195,1.7384,1.8633,33778.0],["2009-04-07",1.8268,1.9187,1.8071,1.8172,81720.0],["2009-04-08",1.8172,1.9567,1.8172,1.8966,56659.0],["2009-04-09",1.956,2.022,1.8609,1.9977,87168.0],["2009-04-13",1.9629,1.9819,1.8597,1.9819,70824.0],["2009-04-14",1.9396,2.0028,1.8534,1.8882,160171.0],["2009-04-15",1.8671,1.9833,1.8671,1.9833,114408.0],["2009-04-16",1.9886,2.0049,1.9447,1.9949,197218.0],["2009-04-17",2.0006,2.004,1.9768,1.9985,53390.0],["2009-04-20",1.9562,1.9562,1.7475,1.7528,161261.0],["2009-04-21",1.7391,1.8534,1.7334,1.8124,186322.0],["2009-04-22",1.7732,1.8489,1.7545,1.8196,66466.0],["2009-04-23",1.7742,1.8083,1.7307,1.7307,136200.0],["2009-04-24",1.7562,1.8784,1.7562,1.8489,122035.0],["2009-04-27",1.8109,1.8112,1.7125,1.7168,181963.0],["2009-04-28",1.7017,1.8945,1.7017,1.8729,257146.0],["2009-04-29",1.8678,1.9449,1.8678,1.9331,111139.0],["2009-04-30",1.9471,1.9672,1.8529,1.8671,175426.0],["2009-05-01",1.8671,1.8671,1.8018,1.8128,37046.0],["2009-05-04",1.8388,1.8969,1.7725,1.7891,219010.0],["2009-05-05",1.7814,1.8052,1.6253,1.6582,171067.0],["2009-05-06",1.6844,1.7204,1.6397,1.6616,101333.0],["2009-05-07",1.7411,1.7581,1.6232,1.6457,149275.0],["2009-05-08",1.6676,1.7665,1.6453,1.7665,169978.0],["2009-05-11",1.6942,1.7492,1.6486,1.6613,54480.0],["2009-05-12",1.6553,1.718,1.6328,1.6849,136200.0],["2009-05-13",1.6549,1.6822,1.6549,1.6757,138379.0],["2009-05-14",1.6791,1.7783,1.6783,1.7433,265862.0],["2009-05-15",1.758,1.758,1.6706,1.6796,141648.0],["2009-05-18",1.7124,1.7433,1.6933,1.7433,94795.0],["2009-05-19",1.739,1.824,1.6919,1.7052,216830.0],["2009-05-20",1.7211,1.7211,1.675,1.6868,111139.0],["2009-05-21",1.6421,1.6776,1.6421,1.6556,75182.0],["2009-05-22",1.6875,1.7397,1.6598,1.6665,103512.0],["2009-05-26",1.653,1.7339,1.653,1.7339,115498.0],["2009-05-27",1.7259,1.738,1.6783,1.6783,110050.0],["2009-05-28",1.6984,1.7071,1.6711,1.6779,67555.0],["2009-05-29",1.6887,1.7291,1.6701,1.7291,140558.0],["2009-06-01",1.7559,1.8066,1.7312,1.7658,151454.0],["2009-06-02",1.7361,1.8066,1.7361,1.751,284386.0],["2009-06-03",1.7426,1.7513,1.6911,1.7088,125304.0],["2009-06-04",1.723,1.7629,1.7209,1.7602,35957.0],["2009-06-05",1.7602,1.7602,1.7199,1.7223,43584.0],["2009-06-08",1.7192,1.7653,1.7172,1.7416,200486.0],["2009-06-09",1.7428,1.7921,1.7428,1.7839,201576.0],["2009-06-10",1.8083,1.8083,1.7387,1.7803,299640.0],["2009-06-11",1.7945,1.8537,1.7518,1.8141,117677.0],["2009-06-12",1.7926,1.8196,1.7438,1.8196,290923.0],["2009-06-15",1.7759,1.8051,1.7467,1.765,50122.0],["2009-06-16",1.765,1.7897,1.7201,1.7568,578578.0],["2009-06-17",1.717,1.796,1.717,1.7865,155813.0],["2009-06-18",1.7508,1.8276,1.7443,1.7515,178694.0],["2009-06-19",1.7791,1.8331,1.7532,1.7745,360658.0],["2009-06-22",1.7436,1.7503,1.7146,1.7146,54480.0],["2009-06-23",1.7276,1.7276,1.6892,1.694,90437.0],["2009-06-24",1.6796,1.7071,1.6771,1.6829,159082.0],["2009-06-25",1.6759,1.7387,1.6759,1.7358,107870.0],["2009-06-26",1.7298,1.8172,1.7298,1.8114,219010.0],["2009-06-29",1.7945,1.803,1.7177,1.7378,187411.0],["2009-06-30",1.7443,1.8025,1.7382,1.7472,136200.0],["2009-07-01",1.7711,1.8225,1.7513,1.8187,265862.0],["2009-07-02",1.7899,1.8068,1.7209,1.7535,250608.0],["2009-07-06",1.7689,1.7979,1.752,1.7974,39226.0],["2009-07-07",1.8063,1.8063,1.752,1.752,37046.0],["2009-07-08",1.7687,1.7786,1.7303,1.7462,326880.0],["2009-07-09",1.7522,1.7522,1.7199,1.7339,106781.0],["2009-07-10",1.731,1.7428,1.7027,1.7337,29419.0],["2009-07-13",1.7535,1.7844,1.7404,1.7781,37046.0],["2009-07-14",1.7822,1.7822,1.7426,1.7426,14165.0],["2009-07-15",1.6808,1.8085,1.6808,1.7989,134021.0],["2009-07-16",1.7887,1.829,1.7807,1.8124,102422.0],["2009-07-17",1.8042,1.8085,1.758,1.7769,105691.0],["2009-07-20",1.8003,1.8003,1.7254,1.7834,55570.0],["2009-07-21",1.7428,1.7609,1.7281,1.7373,100243.0],["2009-07-22",1.7363,1.7754,1.7254,1.7358,129662.0],["2009-07-23",1.7259,1.8071,1.7259,1.7824,115498.0],["2009-07-24",1.7399,1.8027,1.7399,1.8025,43584.0],["2009-07-27",1.7897,1.7931,1.7655,1.7931,8717.0],["2009-07-28",1.8172,1.8474,1.7887,1.8211,52301.0],["2009-07-29",1.7749,1.8191,1.7749,1.8071,22882.0],["2009-07-30",1.8293,1.9017,1.7815,1.8641,264773.0],["2009-07-31",1.8829,2.0019,1.8829,1.9819,426034.0],["2009-08-03",1.9643,1.9896,1.9365,1.9365,54480.0],["2009-08-04",1.8909,1.9715,1.8909,1.9715,71914.0],["2009-08-05",1.9623,1.9623,1.9025,1.9495,54480.0],["2009-08-06",1.9747,1.9747,1.9322,1.9507,63197.0],["2009-08-07",1.9802,1.9802,1.9025,1.9285,82810.0],["2009-08-10",1.9131,1.9549,1.9087,1.9479,52301.0],["2009-08-11",1.9423,1.944,1.921,1.921,42494.0],["2009-08-12",1.9136,1.9546,1.908,1.9544,128573.0],["2009-08-13",1.9568,1.9585,1.9213,1.9244,37046.0],["2009-08-14",1.9309,1.9778,1.8474,1.8911,265862.0],["2009-08-17",1.8619,1.9041,1.8534,1.8592,69734.0],["2009-08-18",1.8595,1.8595,1.8165,1.8418,139469.0],["2009-08-19",1.8235,1.8831,1.7443,1.8051,282206.0],["2009-08-20",1.8068,1.8532,1.7339,1.8532,39226.0],["2009-08-21",1.8836,1.8875,1.845,1.8691,89347.0],["2009-08-24",1.8798,1.9145,1.8665,1.9017,90437.0],["2009-08-25",1.9075,1.9283,1.8957,1.9155,233174.0],["2009-08-26",1.8723,1.928,1.8723,1.9276,49032.0],["2009-08-27",1.9044,1.9078,1.8706,1.9078,27240.0],["2009-08-28",1.8952,1.9109,1.8643,1.8723,21792.0],["2009-08-31",1.8517,1.8571,1.8245,1.829,126394.0],["2009-09-01",1.8353,1.8595,1.787,1.7996,93706.0],["2009-09-02",1.8005,1.8602,1.8005,1.8252,27240.0],["2009-09-03",1.8418,1.8641,1.8307,1.8641,52301.0],["2009-09-04",1.8686,1.8686,1.8281,1.8365,41405.0],["2009-09-08",1.8595,1.8952,1.8498,1.8872,46853.0],["2009-09-09",1.8805,1.8954,1.874,1.8909,57749.0],["2009-09-10",1.8831,1.8839,1.8684,1.8749,66466.0],["2009-09-11",1.8604,1.8836,1.8604,1.8749,28330.0],["2009-09-14",1.8641,1.88,1.8595,1.8641,75182.0],["2009-09-15",1.8725,1.8894,1.8575,1.872,181963.0],["2009-09-16",1.8595,1.8897,1.8595,1.8665,126394.0],["2009-09-17",1.8595,1.8834,1.8595,1.8595,227726.0],["2009-09-18",1.8759,1.8863,1.8353,1.8727,118766.0],["2009-09-21",1.8414,1.873,1.8414,1.8578,103512.0],["2009-09-22",1.8778,1.9051,1.8679,1.8884,212472.0],["2009-09-23",1.8643,1.9078,1.8643,1.8848,215741.0],["2009-09-24",1.8938,1.9235,1.8872,1.902,168888.0],["2009-09-25",1.9015,1.909,1.8595,1.909,52301.0],["2009-09-28",1.8969,1.9261,1.8969,1.9082,86078.0],["2009-09-29",1.916,1.965,1.7938,1.7938,640685.0],["2009-09-30",1.8353,1.8599,1.824,1.8534,212472.0],["2009-10-01",1.8421,1.8597,1.8228,1.8228,181963.0],["2009-10-02",1.7885,1.8467,1.7885,1.8088,64286.0],["2009-10-05",1.8353,1.8563,1.7989,1.8288,110050.0],["2009-10-06",1.8595,1.8624,1.8397,1.858,38136.0],["2009-10-07",1.831,1.8585,1.831,1.8493,61018.0],["2009-10-08",1.8648,1.8689,1.8368,1.844,25061.0],["2009-10-09",1.8375,1.866,1.8344,1.8561,20702.0],["2009-10-12",1.85,1.8624,1.8428,1.8624,14165.0],["2009-10-13",1.866,1.8737,1.8245,1.8336,129662.0],["2009-10-14",1.8505,1.8689,1.8295,1.8517,86078.0],["2009-10-15",1.844,1.8628,1.844,1.858,26150.0],["2009-10-16",1.8486,1.8718,1.8259,1.8344,49032.0],["2009-10-19",1.8385,1.8597,1.8356,1.8532,32688.0],["2009-10-20",1.8426,1.8723,1.8426,1.8566,51211.0],["2009-10-21",1.8607,1.8802,1.8571,1.8633,108960.0],["2009-10-22",1.8829,1.8877,1.8747,1.8877,22882.0],["2009-10-23",1.886,1.886,1.8426,1.859,100243.0],["2009-10-26",1.86,1.8822,1.86,1.8679,73003.0],["2009-10-27",1.8689,1.8689,1.8414,1.8416,35957.0],["2009-10-28",1.8406,1.8406,1.7764,1.7764,144917.0],["2009-10-29",1.7918,1.8005,1.7508,1.7819,141648.0],["2009-10-30",1.7636,1.7969,1.7573,1.7933,73003.0],["2009-11-02",1.7981,1.817,1.7387,1.7588,46853.0],["2009-11-03",1.7629,1.7641,1.732,1.7423,39226.0],["2009-11-04",1.7339,1.7641,1.7339,1.7597,86078.0],["2009-11-05",1.7643,1.8836,1.7636,1.8836,115498.0],["2009-11-06",1.867,1.8727,1.8211,1.8636,27240.0],["2009-11-09",1.8727,1.8788,1.8397,1.8788,54480.0],["2009-11-10",1.8612,1.8744,1.8257,1.8288,27240.0],["2009-11-11",1.8406,1.8713,1.8406,1.8583,19613.0],["2009-11-12",1.8585,1.8973,1.8585,1.8811,208114.0],["2009-11-13",1.8692,1.8791,1.8558,1.8791,23971.0],["2009-11-16",1.8881,1.9044,1.8643,1.9012,46853.0],["2009-11-17",1.8978,1.8978,1.8485,1.8915,195038.0],["2009-11-18",1.8869,1.8932,1.8685,1.8813,26150.0],["2009-11-19",1.8813,1.8813,1.8468,1.857,64286.0],["2009-11-20",1.849,1.8801,1.8294,1.857,49032.0],["2009-11-23",1.8767,1.8932,1.8694,1.8932,73003.0],["2009-11-24",1.882,1.8983,1.8757,1.8983,81720.0],["2009-11-25",1.8983,1.9083,1.8828,1.8828,80630.0],["2009-11-27",1.8235,1.8901,1.8235,1.866,84989.0],["2009-11-30",1.8624,1.9,1.8624,1.9,74093.0],["2009-12-01",1.9117,1.9117,1.8733,1.8954,74093.0],["2009-12-02",1.8954,1.9037,1.8282,1.8956,91526.0],["2009-12-03",1.8952,1.8956,1.8456,1.8765,83899.0],["2009-12-04",1.9073,1.9109,1.8864,1.9054,128573.0],["2009-12-07",1.9003,1.9202,1.8935,1.9202,99154.0],["2009-12-08",1.9121,1.9165,1.8913,1.9066,161261.0],["2009-12-09",1.9085,1.916,1.8556,1.9092,132931.0],["2009-12-10",1.9163,1.9408,1.908,1.9248,168888.0],["2009-12-11",1.9257,1.9296,1.874,1.9274,129662.0],["2009-12-14",1.9359,1.9359,1.9117,1.926,132931.0],["2009-12-15",1.9291,1.9291,1.9063,1.9063,161261.0],["2009-12-16",1.917,1.9206,1.8745,1.9206,84989.0],["2009-12-17",1.9012,1.9126,1.8893,1.9044,58838.0],["2009-12-18",1.9141,1.9175,1.8709,1.8879,335597.0],["2009-12-21",1.8937,1.9138,1.8937,1.9129,37046.0],["2009-12-22",1.9085,1.9143,1.8976,1.9117,58838.0],["2009-12-23",1.9168,1.9294,1.8898,1.9068,99154.0],["2009-12-24",1.8978,1.9197,1.8978,1.9197,22882.0],["2009-12-28",1.9197,1.9197,1.8952,1.9172,34867.0],["2009-12-29",1.9138,1.918,1.9039,1.918,34867.0],["2009-12-30",1.9172,1.9372,1.909,1.9282,82810.0],["2009-12-31",1.9129,1.918,1.9129,1.9129,54480.0],["2010-01-04",1.9306,1.9656,1.9058,1.9493,93706.0],["2010-01-05",1.942,1.9512,1.9274,1.9379,65376.0],["2010-01-06",1.9359,1.9636,1.9359,1.9619,84989.0],["2010-01-07",1.9566,1.9784,1.9566,1.9726,137290.0],["2010-01-08",1.9901,2.002,1.9724,2.002,46853.0],["2010-01-11",2.0039,2.0076,1.9891,2.0068,59928.0],["2010-01-12",1.9961,1.9961,1.9675,1.9906,30509.0],["2010-01-13",1.9913,2.0088,1.9893,2.0027,94795.0],["2010-01-14",1.9605,2.0027,1.9605,2.0027,64286.0],["2010-01-15",2.0085,2.0085,1.9721,1.9906,76272.0],["2010-01-19",1.9959,2.0221,1.9959,2.0221,81720.0],["2010-01-20",2.0124,2.0231,1.9981,2.0005,17434.0],["2010-01-21",1.9765,2.0037,1.9724,1.9879,103512.0],["2010-01-22",1.9906,2.0148,1.9811,1.9906,54480.0],["2010-01-25",1.9906,2.0015,1.9906,1.9935,38136.0],["2010-01-26",1.9906,1.9964,1.9862,1.9884,47942.0],["2010-01-27",1.9738,2.0025,1.9738,1.9915,82810.0],["2010-01-28",1.9974,2.0083,1.9668,1.9906,96974.0],["2010-01-29",1.9893,1.9991,1.9558,1.9772,95885.0],["2010-02-01",1.9906,1.9978,1.9762,1.9964,45763.0],["2010-02-02",2.0003,2.0187,1.9935,1.9952,30509.0],["2010-02-03",1.9969,2.0034,1.9869,1.9869,54480.0],["2010-02-04",1.9804,1.9867,1.9556,1.9614,146006.0],["2010-02-05",1.9665,1.9784,1.9592,1.976,42494.0],["2010-02-08",1.9842,1.9995,1.9452,1.9869,138379.0],["2010-02-09",1.9503,2.0148,1.9503,2.0131,84989.0],["2010-02-10",2.0131,2.0131,2.0012,2.0105,53390.0],["2010-02-11",2.0105,2.0209,1.9966,2.0209,63197.0],["2010-02-12",2.0131,2.0148,1.991,2.0146,68645.0],["2010-02-16",2.0148,2.0602,2.0148,2.0466,83899.0],["2010-02-17",2.0471,2.0624,2.0287,2.0593,99154.0],["2010-02-18",2.0512,2.0573,2.0338,2.0529,54480.0],["2010-02-19",2.0546,2.0986,2.0483,2.0986,151454.0],["2010-02-22",2.1047,2.1124,2.0634,2.1119,99154.0],["2010-02-23",2.1071,2.1107,2.0629,2.0665,33778.0],["2010-02-24",2.0792,2.1119,2.0792,2.1056,138379.0],["2010-02-25",2.0862,2.1119,2.083,2.108,42494.0],["2010-02-26",2.1064,2.1284,2.0651,2.1182,113318.0],["2010-03-01",2.1297,2.1301,2.1119,2.1301,20702.0],["2010-03-02",2.1226,2.1595,2.1226,2.1593,22882.0],["2010-03-03",2.1624,2.2462,2.159,2.1976,124214.0],["2010-03-04",2.2008,2.2454,2.2008,2.2379,18523.0],["2010-03-05",2.2396,2.3056,2.2377,2.2952,142738.0],["2010-03-08",2.2916,2.3122,2.2338,2.3061,27240.0],["2010-03-09",2.3088,2.311,2.2891,2.3027,21792.0],["2010-03-10",2.3061,2.3061,2.2605,2.2891,17434.0],["2010-03-11",2.2819,2.3061,2.2819,2.3061,18523.0],["2010-03-12",2.1826,2.3314,2.1826,2.2993,39226.0],["2010-03-15",2.3039,2.3039,2.2581,2.2974,9806.0],["2010-03-16",2.294,2.3149,2.2913,2.3149,8717.0],["2010-03-17",2.3078,2.3256,2.2938,2.3231,16344.0],["2010-03-18",2.3061,2.3098,2.3061,2.3098,2179.0],["2010-03-19",2.3231,2.3231,2.2037,2.3001,99154.0],["2010-03-22",2.2889,2.3253,2.2889,2.3253,30509.0],["2010-03-23",2.3253,2.3253,2.3168,2.3168,8717.0],["2010-03-24",2.3146,2.328,2.2535,2.2972,102422.0],["2010-03-25",2.3171,2.3222,2.2986,2.309,34867.0],["2010-03-26",2.3059,2.3175,2.2586,2.2938,19613.0],["2010-03-29",2.3061,2.3158,2.2896,2.2991,7627.0],["2010-03-30",2.2996,2.3122,2.27,2.2763,37046.0],["2010-03-31",2.2714,2.2746,2.2061,2.2061,51211.0],["2010-04-01",2.2697,2.27,2.1738,2.2085,29419.0],["2010-04-05",2.1969,2.1969,2.1848,2.193,39226.0],["2010-04-06",2.1882,2.2714,2.1821,2.2714,83899.0],["2010-04-07",2.2816,2.2816,2.2576,2.2804,50122.0],["2010-04-08",2.2488,2.2721,2.2488,2.2666,8717.0],["2010-04-09",2.2804,2.2804,2.2362,2.2782,10896.0],["2010-04-12",2.268,2.268,2.2255,2.2486,40315.0],["2010-04-13",2.2515,2.2556,2.1627,2.2401,13075.0],["2010-04-14",2.2428,2.2428,2.2117,2.2418,18523.0],["2010-04-15",2.2462,2.2564,2.2462,2.2564,7627.0],["2010-04-16",2.2564,2.2564,2.2353,2.2353,47942.0],["2010-04-19",2.2353,2.2515,2.2353,2.2406,43584.0],["2010-04-20",2.278,2.278,2.2496,2.2697,34867.0],["2010-04-21",2.2673,2.2758,2.2634,2.2717,23971.0],["2010-04-22",2.2569,2.2722,2.2549,2.2697,33778.0],["2010-04-23",2.278,2.278,2.2688,2.278,49032.0],["2010-04-26",2.2758,2.2819,2.2758,2.2819,52301.0],["2010-04-27",2.2748,2.2794,2.2246,2.2348,52301.0],["2010-04-28",2.2401,2.2651,2.2401,2.2637,17434.0],["2010-04-29",2.2736,2.3047,2.2736,2.3047,152544.0],["2010-04-30",2.2464,2.3061,2.2464,2.2831,78451.0],["2010-05-03",2.2942,2.3001,2.2736,2.294,33778.0],["2010-05-04",2.2709,2.2938,2.251,2.2576,28330.0],["2010-05-05",2.2556,2.2768,2.2098,2.234,31598.0],["2010-05-06",2.2323,2.2336,1.9906,2.0733,167798.0],["2010-05-07",2.0745,2.161,2.0745,2.1136,92616.0],["2010-05-10",2.1731,2.2212,2.1187,2.2212,77362.0],["2010-05-11",2.2005,2.2454,2.1362,2.2442,18523.0],["2010-05-12",2.253,2.3162,2.253,2.2886,78451.0],["2010-05-13",2.2891,2.3162,2.2784,2.3159,29419.0],["2010-05-14",2.3013,2.3027,2.2759,2.3025,33778.0],["2010-05-17",2.264,2.3101,2.263,2.3052,20702.0],["2010-05-18",2.3162,2.3754,2.2964,2.3554,26150.0],["2010-05-19",2.3605,2.3605,2.2962,2.3147,45763.0],["2010-05-20",2.2813,2.2813,2.1038,2.1065,33778.0],["2010-05-21",2.0816,2.2606,2.0816,2.2206,105691.0],["2010-05-24",2.2296,2.2518,2.1557,2.1596,35957.0],["2010-05-25",2.1245,2.1582,2.1016,2.1338,45763.0],["2010-05-26",2.1552,2.1821,2.0928,2.1182,173246.0],["2010-05-27",2.1462,2.2674,2.1243,2.2562,52301.0],["2010-05-28",2.2562,2.2562,2.2047,2.2469,22882.0],["2010-06-01",2.2406,2.2406,2.1223,2.1314,47942.0],["2010-06-02",2.1533,2.2669,2.1533,2.2552,25061.0],["2010-06-03",2.2674,2.2698,2.2552,2.2647,27240.0],["2010-06-04",2.2362,2.2489,2.1521,2.1623,54480.0],["2010-06-07",2.1757,2.1974,2.0833,2.097,73003.0],["2010-06-08",2.0948,2.1491,2.0928,2.0972,63197.0],["2010-06-09",2.1126,2.1701,2.0967,2.1182,26150.0],["2010-06-10",2.1416,2.1657,2.0967,2.1177,77362.0],["2010-06-11",2.1104,2.1314,2.0675,2.1187,30509.0],["2010-06-14",2.1396,2.1455,2.0877,2.1377,31598.0],["2010-06-15",2.1413,2.1645,2.1262,2.1645,26150.0],["2010-06-16",2.1484,2.1596,2.1314,2.1472,359568.0],["2010-06-17",2.1582,2.1708,2.1433,2.1599,15254.0],["2010-06-18",2.1755,2.2064,2.1726,2.205,117677.0],["2010-06-21",2.2257,2.2272,2.1487,2.1599,46853.0],["2010-06-22",2.1521,2.1577,2.0872,2.1028,132931.0],["2010-06-23",2.1067,2.1067,2.0648,2.0672,63197.0],["2010-06-24",2.0272,2.0843,2.0272,2.0543,67555.0],["2010-06-25",2.0867,2.2674,2.0697,2.2608,333418.0],["2010-06-28",2.2113,2.2318,2.1699,2.2096,74093.0],["2010-06-29",2.2038,2.2186,2.1331,2.1372,102422.0],["2010-06-30",2.1423,2.1796,2.1274,2.1433,62107.0],["2010-07-01",2.1494,2.1796,2.1455,2.1562,105691.0],["2010-07-02",2.1518,2.1704,2.1428,2.1704,49032.0],["2010-07-06",2.1796,2.1796,2.0731,2.1467,47942.0],["2010-07-07",2.176,2.1869,2.1652,2.1779,69734.0],["2010-07-08",2.1869,2.1882,2.1674,2.1823,37046.0],["2010-07-09",2.1899,2.2023,2.1735,2.1852,56659.0],["2010-07-12",2.1518,2.1613,2.1489,2.1489,23971.0],["2010-07-13",2.1499,2.2789,2.1499,2.2496,59928.0],["2010-07-14",2.2113,2.2113,2.1833,2.193,37046.0],["2010-07-15",2.155,2.165,2.1457,2.1511,23971.0],["2010-07-16",2.1306,2.1455,2.1165,2.1165,58838.0],["2010-07-19",2.1167,2.1504,2.1165,2.1504,26150.0],["2010-07-20",2.126,2.1623,2.1131,2.1623,18523.0],["2010-07-21",2.1699,2.1699,2.1058,2.1058,39226.0],["2010-07-22",2.115,2.1721,2.115,2.1721,40315.0],["2010-07-23",2.1694,2.2808,2.1479,2.2679,41405.0],["2010-07-26",2.2674,2.2681,2.1833,2.2418,105691.0],["2010-07-27",2.2196,2.2491,2.2069,2.2284,26150.0],["2010-07-28",2.1618,2.205,2.1516,2.1945,30509.0],["2010-07-29",2.2121,2.2662,2.1616,2.1801,38136.0],["2010-07-30",2.1628,2.1882,2.1455,2.1655,107870.0],["2010-08-02",2.1543,2.2852,2.1543,2.2674,51211.0],["2010-08-03",2.2135,2.2642,2.1921,2.232,31598.0],["2010-08-04",2.2545,2.2796,2.253,2.2796,59928.0],["2010-08-05",2.215,2.2676,2.215,2.2433,47942.0],["2010-08-06",2.2252,2.2801,2.2252,2.2311,86078.0],["2010-08-09",2.2311,2.265,2.2311,2.2589,28330.0],["2010-08-10",2.194,2.2262,2.1662,2.1662,27240.0],["2010-08-11",2.1455,2.1516,2.1153,2.1226,147096.0],["2010-08-12",2.0962,2.1533,2.0962,2.1287,45763.0],["2010-08-13",2.1138,2.1306,2.0931,2.1211,101333.0],["2010-08-16",2.1316,2.2603,2.1316,2.2357,39226.0],["2010-08-17",2.252,2.2576,2.234,2.2394,31598.0],["2010-08-18",2.2323,2.2674,2.2208,2.2306,22882.0],["2010-08-19",2.1867,2.2199,2.1165,2.1199,66466.0],["2010-08-20",2.1021,2.1543,2.0836,2.1301,117677.0],["2010-08-23",2.1401,2.1406,2.1004,2.1126,44674.0],["2010-08-24",2.0911,2.1384,2.0911,2.1028,42494.0],["2010-08-25",2.0967,2.1591,2.0967,2.1343,22882.0],["2010-08-26",2.1533,2.154,2.1316,2.1316,5448.0],["2010-08-27",2.1784,2.2125,2.1321,2.2006,50122.0],["2010-08-30",2.2003,2.2003,2.1499,2.1499,34867.0],["2010-08-31",2.1455,2.1457,2.127,2.127,26150.0],["2010-09-01",2.2208,2.2323,2.2184,2.2323,31598.0],["2010-09-02",2.2167,2.2374,2.1838,2.2364,67555.0],["2010-09-03",2.2542,2.2542,2.204,2.2377,37046.0],["2010-09-07",2.2259,2.2259,2.1791,2.1791,39226.0],["2010-09-08",2.2179,2.2357,2.2042,2.2199,9806.0],["2010-09-09",2.2223,2.2223,2.1613,2.1882,43584.0],["2010-09-10",2.1733,2.1818,2.1565,2.1723,32688.0],["2010-09-13",2.1745,2.1928,2.1474,2.1928,37046.0],["2010-09-14",2.193,2.193,2.1677,2.1704,22882.0],["2010-09-15",2.1684,2.185,2.1513,2.1777,14165.0],["2010-09-16",2.1677,2.1677,2.1535,2.1535,4358.0],["2010-09-17",2.1845,2.1845,2.1548,2.1584,71914.0],["2010-09-20",2.1928,2.2089,2.175,2.2089,51211.0],["2010-09-21",2.205,2.205,2.1923,2.1923,27240.0],["2010-09-22",2.1955,2.2079,2.1955,2.1994,28330.0],["2010-09-23",2.1789,2.1801,2.1577,2.1577,16344.0],["2010-09-24",2.1869,2.1943,2.1674,2.1943,41405.0],["2010-09-27",2.1955,2.1955,2.1579,2.1579,16344.0],["2010-09-28",2.1733,2.2064,2.1574,2.2064,58838.0],["2010-09-29",2.1935,2.242,2.153,2.2403,110050.0],["2010-09-30",2.2364,2.2552,2.1845,2.2138,164530.0],["2010-10-01",2.2394,2.2428,2.2218,2.2357,58838.0],["2010-10-04",2.2194,2.2291,2.1991,2.2057,37046.0],["2010-10-05",2.2308,2.2489,2.2308,2.2489,28330.0],["2010-10-06",2.2672,2.2674,2.2428,2.2455,45763.0],["2010-10-07",2.2455,2.2589,2.2394,2.253,35957.0],["2010-10-08",2.2259,2.2574,2.1943,2.2567,47942.0],["2010-10-11",2.254,2.262,2.253,2.2574,15254.0],["2010-10-12",2.2672,2.2672,2.2523,2.2562,15254.0],["2010-10-13",2.262,2.2857,2.2584,2.2813,77362.0],["2010-10-14",2.2784,2.3076,2.2784,2.2881,54480.0],["2010-10-15",2.3125,2.3137,2.2906,2.3064,89347.0],["2010-10-18",2.304,2.3832,2.304,2.36,45763.0],["2010-10-19",2.3381,2.3647,2.3259,2.3361,59928.0],["2010-10-20",2.3522,2.3778,2.3444,2.3574,18523.0],["2010-10-21",2.3561,2.3683,2.3249,2.3461,28330.0],["2010-10-22",2.3596,2.3747,2.3342,2.3747,37046.0],["2010-10-25",2.3771,2.3844,2.3656,2.3788,53390.0],["2010-10-26",2.3722,2.3805,2.3615,2.3764,41405.0],["2010-10-27",2.3735,2.3856,2.3566,2.3576,33778.0],["2010-10-28",2.3598,2.3671,2.3569,2.3569,11986.0],["2010-10-29",2.3454,2.3754,2.3444,2.3559,54480.0],["2010-11-01",2.3759,2.3864,2.3603,2.3732,37046.0],["2010-11-02",2.3866,2.459,2.3866,2.4259,155813.0],["2010-11-03",2.4264,2.4622,2.4259,2.4622,22882.0],["2010-11-04",2.4968,2.5722,2.4968,2.5714,43584.0],["2010-11-05",2.5992,2.5992,2.5353,2.5356,27240.0],["2010-11-08",2.5005,2.5005,2.5005,2.5005,5448.0],["2010-11-09",2.5041,2.5041,2.4634,2.4634,20702.0],["2010-11-10",2.5031,2.5457,2.4688,2.5094,104602.0],["2010-11-11",2.4982,2.5212,2.4798,2.506,61018.0],["2010-11-12",2.4771,2.4837,2.4575,2.4575,45763.0],["2010-11-15",2.472,2.4845,2.4656,2.4659,34867.0],["2010-11-16",2.4808,2.4808,2.4321,2.4321,30509.0],["2010-11-17",2.4125,2.4416,2.4125,2.4407,8717.0],["2010-11-18",2.4507,2.4764,2.4507,2.4661,62107.0],["2010-11-19",2.4698,2.4698,2.4093,2.4495,54480.0],["2010-11-22",2.4211,2.4502,2.4211,2.4453,58838.0],["2010-11-23",2.4135,2.4233,2.3239,2.3481,49032.0],["2010-11-24",2.3609,2.4455,2.3484,2.4455,78451.0],["2010-11-26",2.4455,2.4455,2.4455,2.4455,0.0],["2010-11-29",2.3662,2.4147,2.3662,2.4147,20702.0],["2010-11-30",2.3998,2.4541,2.3998,2.4541,74093.0],["2010-12-01",2.4673,2.4673,2.3944,2.4431,105691.0],["2010-12-02",2.4524,2.4524,2.4262,2.4407,54480.0],["2010-12-03",2.3826,2.5285,2.3826,2.4575,219010.0],["2010-12-06",2.4497,2.4597,2.4284,2.4477,56659.0],["2010-12-07",2.4776,2.4776,2.4448,2.4477,57749.0],["2010-12-08",2.4482,2.5004,2.4468,2.4717,163440.0],["2010-12-09",2.4783,2.5116,2.4783,2.5116,28330.0],["2010-12-10",2.5087,2.5087,2.4742,2.5045,33778.0],["2010-12-13",2.504,2.5427,2.4769,2.5021,34867.0],["2010-12-14",2.5454,2.5978,2.5454,2.5821,23971.0],["2010-12-15",2.5782,2.6083,2.5305,2.5885,163440.0],["2010-12-16",2.5814,2.66,2.529,2.6497,59928.0],["2010-12-17",2.659,2.7505,2.6436,2.7172,211382.0],["2010-12-20",2.739,2.7393,2.5856,2.6125,373733.0],["2010-12-21",2.6311,2.6311,2.6042,2.6191,55570.0],["2010-12-22",2.6191,2.646,2.601,2.601,59928.0],["2010-12-23",2.6235,2.6235,2.5545,2.6024,146006.0],["2010-12-27",2.6191,2.6798,2.6154,2.6308,92616.0],["2010-12-28",2.6208,2.6345,2.5753,2.623,141648.0],["2010-12-29",2.6132,2.6132,2.5912,2.5946,245160.0],["2010-12-30",2.6154,2.6154,2.5484,2.5484,312715.0],["2010-12-31",2.5557,2.5623,2.5285,2.5408,58838.0],["2011-01-03",2.5623,2.5655,2.5307,2.5655,55570.0],["2011-01-04",2.565,2.5912,2.4984,2.5239,88258.0],["2011-01-05",2.5302,2.5506,2.471,2.5395,135110.0],["2011-01-06",2.5395,2.5437,2.5082,2.5327,41405.0],["2011-01-07",2.5163,2.5163,2.4808,2.4845,21792.0],["2011-01-10",2.4847,2.4913,2.4717,2.4722,21792.0],["2011-01-11",2.4722,2.4761,2.436,2.436,62107.0],["2011-01-12",2.4477,2.4656,2.4382,2.4656,99154.0],["2011-01-13",2.4649,2.4649,2.4233,2.4262,61018.0],["2011-01-14",2.426,2.5234,2.4233,2.4477,197218.0],["2011-01-18",2.4477,2.4722,2.4477,2.4529,15254.0],["2011-01-19",2.4526,2.4526,2.3951,2.3951,69734.0],["2011-01-20",2.3662,2.435,2.3227,2.3457,59928.0],["2011-01-21",2.3711,2.4282,2.3711,2.4005,91526.0],["2011-01-24",2.4118,2.4233,2.3892,2.3932,10896.0],["2011-01-25",2.3934,2.4233,2.3014,2.3268,107870.0],["2011-01-26",2.3364,2.4429,2.3347,2.4064,143827.0],["2011-01-27",2.3939,2.4218,2.387,2.3951,15254.0],["2011-01-28",2.3988,2.4375,2.3922,2.3922,44674.0],["2011-01-31",2.422,2.422,2.3777,2.3878,40315.0],["2011-02-01",2.4083,2.4597,2.3988,2.4247,50122.0],["2011-02-02",2.3437,2.46,2.3437,2.4411,13075.0],["2011-02-03",2.4296,2.4502,2.4296,2.4477,18523.0],["2011-02-04",2.3743,2.4414,2.3743,2.4404,39226.0],["2011-02-07",2.4372,2.448,2.4331,2.448,13075.0],["2011-02-08",2.435,2.4502,2.4162,2.4502,37046.0],["2011-02-09",2.4345,2.4426,2.4345,2.4375,28330.0],["2011-02-10",2.4426,2.4477,2.4375,2.4477,27240.0],["2011-02-11",2.4309,2.4477,2.4309,2.4477,39226.0],["2011-02-14",2.4414,2.4477,2.4402,2.4402,17434.0],["2011-02-15",2.438,2.4477,2.438,2.4468,47942.0],["2011-02-16",2.4382,2.4504,2.4382,2.4504,35957.0],["2011-02-17",2.4558,2.4558,2.4404,2.4487,23971.0],["2011-02-18",2.4487,2.4487,2.4429,2.4477,47942.0],["2011-02-22",2.4477,2.4487,2.4191,2.4289,84989.0],["2011-02-23",2.4384,2.4384,2.3831,2.3917,30509.0],["2011-02-24",2.4042,2.4103,2.3804,2.4103,37046.0],["2011-02-25",2.4064,2.4164,2.3856,2.4164,19613.0],["2011-02-28",2.4015,2.4463,2.3993,2.4463,37046.0],["2011-03-01",2.4463,2.4463,2.3976,2.4032,18523.0],["2011-03-02",2.4032,2.4032,2.3645,2.3721,23971.0],["2011-03-03",2.3902,2.4135,2.3902,2.4135,21792.0],["2011-03-04",2.4211,2.46,2.411,2.4147,28330.0],["2011-03-07",2.4039,2.4054,2.3716,2.3856,64286.0],["2011-03-08",2.3959,2.4012,2.3878,2.3905,20702.0],["2011-03-09",2.3875,2.4017,2.3875,2.3954,11986.0],["2011-03-10",2.3834,2.3834,2.3207,2.3207,42494.0],["2011-03-11",2.3305,2.3305,2.3165,2.3224,54480.0],["2011-03-14",2.3107,2.3131,2.2813,2.2813,33778.0],["2011-03-15",2.2279,2.2656,2.2275,2.2275,32688.0],["2011-03-16",2.2084,2.2084,2.1741,2.1819,37046.0],["2011-03-17",2.2125,2.2338,2.2125,2.2338,78451.0],["2011-03-18",2.2397,2.2568,2.1929,2.2524,207024.0],["2011-03-21",2.2713,2.2962,2.2713,2.2901,61018.0],["2011-03-22",2.2803,2.2803,2.2319,2.2319,87168.0],["2011-03-23",2.2091,2.2275,2.2047,2.2071,220099.0],["2011-03-24",2.2091,2.215,2.2032,2.2091,76272.0],["2011-03-25",2.2084,2.2194,2.2069,2.2093,76272.0],["2011-03-28",2.2091,2.2275,2.1883,2.1981,339955.0],["2011-03-29",2.2044,2.2152,2.2027,2.203,49032.0],["2011-03-30",2.203,2.2495,2.2025,2.2091,558965.0],["2011-03-31",2.2091,2.2404,2.1822,2.2404,219010.0],["2011-04-01",2.2578,2.2786,2.2434,2.2771,32688.0],["2011-04-04",2.2764,2.3014,2.2676,2.3014,52301.0],["2011-04-05",2.3168,2.4052,2.3168,2.3814,177605.0],["2011-04-06",2.3848,2.3885,2.3755,2.3802,20702.0],["2011-04-07",2.4,2.4,2.3163,2.3391,166709.0],["2011-04-08",2.3552,2.3748,2.3501,2.3501,22882.0],["2011-04-11",2.3626,2.3626,2.3383,2.3383,53390.0],["2011-04-12",2.3569,2.3579,2.3442,2.3442,50122.0],["2011-04-13",2.3587,2.3638,2.3449,2.3591,81720.0],["2011-04-14",2.3501,2.3736,2.3317,2.3432,63197.0],["2011-04-15",2.3437,2.3817,2.3437,2.355,53390.0],["2011-04-18",2.3383,2.355,2.3364,2.3403,17434.0],["2011-04-19",2.3087,2.3327,2.308,2.321,10896.0],["2011-04-20",2.3467,2.3467,2.3085,2.3251,27240.0],["2011-04-21",2.2972,2.3249,2.2862,2.306,40315.0],["2011-04-25",2.306,2.3694,2.3053,2.3403,52301.0],["2011-04-26",2.3254,2.3516,2.3241,2.3266,32688.0],["2011-04-27",2.3339,2.3445,2.318,2.3376,44674.0],["2011-04-28",2.354,2.354,2.3268,2.3452,21792.0],["2011-04-29",2.3364,2.3557,2.3281,2.3557,38136.0],["2011-05-02",2.3508,2.3853,2.3063,2.3254,78451.0],["2011-05-03",2.3254,2.3386,2.3254,2.3254,52301.0],["2011-05-04",2.3342,2.3535,2.319,2.319,78451.0],["2011-05-05",2.3202,2.3359,2.3134,2.3298,21792.0],["2011-05-06",2.3457,2.3616,2.2962,2.3075,59928.0],["2011-05-09",2.2948,2.3609,2.2886,2.3369,239712.0],["2011-05-10",2.3393,2.3599,2.329,2.3599,34867.0],["2011-05-11",2.3476,2.3562,2.2899,2.2899,118766.0],["2011-05-12",2.2894,2.3227,2.2093,2.3227,174336.0],["2011-05-13",2.3303,2.3303,2.3067,2.3067,26150.0],["2011-05-16",2.3057,2.3069,2.2691,2.2691,118766.0],["2011-05-17",2.2639,2.2838,2.2639,2.2767,20702.0],["2011-05-18",2.2856,2.3239,2.276,2.3239,201576.0],["2011-05-19",2.3327,2.3524,2.3003,2.3377,156902.0],["2011-05-20",2.3224,2.35,2.3013,2.3286,67555.0],["2011-05-23",2.2917,2.3143,2.289,2.289,40315.0],["2011-05-24",2.3001,2.3045,2.2622,2.2676,140558.0],["2011-05-25",2.2649,2.3234,2.243,2.2664,337776.0],["2011-05-26",2.247,2.273,2.2369,2.2708,37046.0],["2011-05-27",2.274,2.2858,2.2703,2.2797,104602.0],["2011-05-31",2.2799,2.3042,2.2799,2.2946,107870.0],["2011-06-01",2.2937,2.2966,2.2853,2.2927,103512.0],["2011-06-02",2.2966,2.3205,2.287,2.3205,38136.0],["2011-06-03",2.3035,2.3563,2.3035,2.3119,64286.0],["2011-06-06",2.3414,2.3568,2.3119,2.3119,53390.0],["2011-06-07",2.3209,2.3298,2.3099,2.3126,28330.0],["2011-06-08",2.3281,2.3283,2.3143,2.3151,32688.0],["2011-06-09",2.316,2.3244,2.3015,2.3163,22882.0],["2011-06-10",2.3121,2.315,2.2942,2.2942,75182.0],["2011-06-13",2.3001,2.3251,2.286,2.2934,147096.0],["2011-06-14",2.2966,2.3205,2.2966,2.3205,39226.0],["2011-06-15",2.3067,2.3291,2.2986,2.3005,63197.0],["2011-06-16",2.3003,2.3239,2.3003,2.3082,39226.0],["2011-06-17",2.3217,2.3568,2.3077,2.3286,213562.0],["2011-06-20",2.3315,2.346,2.304,2.3399,130752.0],["2011-06-21",2.3527,2.3613,2.33,2.3613,89347.0],["2011-06-22",2.348,2.3487,2.3005,2.3119,45763.0],["2011-06-23",2.2988,2.3389,2.2956,2.3106,137290.0],["2011-06-24",2.3106,2.3106,2.2349,2.2615,431482.0],["2011-06-27",2.2502,2.286,2.2098,2.2615,366106.0],["2011-06-28",2.2738,2.2843,2.2374,2.2534,71914.0],["2011-06-29",2.2784,2.2951,2.2445,2.2583,322522.0],["2011-06-30",2.2757,2.2801,2.2475,2.2681,152544.0],["2011-07-01",2.304,2.3234,2.2853,2.3141,42494.0],["2011-07-05",2.3106,2.3785,2.3077,2.3753,106781.0],["2011-07-06",2.3497,2.407,2.3352,2.4067,164530.0],["2011-07-07",2.4126,2.4992,2.3704,2.4581,294192.0],["2011-07-08",2.4419,2.4593,2.3595,2.4502,73003.0],["2011-07-11",2.4424,2.4797,2.4205,2.4532,189590.0],["2011-07-12",2.4313,2.4549,2.4313,2.4448,21792.0],["2011-07-13",2.4448,2.4525,2.3967,2.4525,77362.0],["2011-07-14",2.4525,2.4525,2.4021,2.4021,32688.0],["2011-07-15",2.4239,2.4446,2.3908,2.3908,45763.0],["2011-07-18",2.3925,2.4254,2.3824,2.3824,114408.0],["2011-07-19",2.3959,2.4333,2.3721,2.42,52301.0],["2011-07-20",2.42,2.4945,2.4016,2.406,327970.0],["2011-07-21",2.4571,2.4571,2.3819,2.4507,120946.0],["2011-07-22",2.4554,2.4554,2.3898,2.4053,14165.0],["2011-07-25",2.3942,2.3942,2.3453,2.365,47942.0],["2011-07-26",2.376,2.376,2.3229,2.3308,41405.0],["2011-07-27",2.3308,2.3308,2.3037,2.3116,110050.0],["2011-07-28",2.3084,2.3273,2.3082,2.3273,23971.0],["2011-07-29",2.3001,2.3534,2.3001,2.3084,54480.0],["2011-08-01",2.3487,2.3487,2.2942,2.3121,50122.0],["2011-08-02",2.3067,2.3352,2.3067,2.3128,91526.0],["2011-08-03",2.3197,2.335,2.3163,2.3227,21792.0],["2011-08-04",2.3109,2.3967,2.2838,2.346,173246.0],["2011-08-05",2.3497,2.3512,2.2708,2.2993,75182.0],["2011-08-08",2.2624,2.2624,2.0405,2.0405,124214.0],["2011-08-09",2.084,2.4237,2.0707,2.2897,99154.0],["2011-08-10",2.2583,2.3042,2.1115,2.115,58838.0],["2011-08-11",2.1115,2.2057,2.0896,2.1054,301819.0],["2011-08-12",2.1513,2.1513,2.0324,2.0324,31598.0],["2011-08-15",2.0668,2.1258,2.0137,2.1162,281117.0],["2011-08-16",2.0891,2.1214,2.0845,2.098,76272.0],["2011-08-17",2.1346,2.1346,2.1019,2.1051,16344.0],["2011-08-18",2.0619,2.0894,2.0095,2.0095,191770.0],["2011-08-19",1.9952,2.0577,1.995,2.027,63197.0],["2011-08-22",2.0678,2.0678,1.9682,2.0203,32688.0],["2011-08-23",1.9721,2.0692,1.9721,2.067,140558.0],["2011-08-24",2.0687,2.1088,2.0454,2.0857,44674.0],["2011-08-25",2.0963,2.0963,2.025,2.025,88258.0],["2011-08-26",2.0252,2.0759,2.0196,2.0759,43584.0],["2011-08-29",2.0862,2.1816,2.0862,2.1803,93706.0],["2011-08-30",2.1636,2.2103,2.1388,2.1877,66466.0],["2011-08-31",2.1867,2.2017,2.128,2.1904,102422.0],["2011-09-01",2.1843,2.1909,2.0294,2.0569,251698.0],["2011-09-02",2.0375,2.0594,1.9803,1.9911,103512.0],["2011-09-06",1.9508,2.0375,1.9274,2.0095,82810.0],["2011-09-07",2.0161,2.1137,2.0161,2.0946,82810.0],["2011-09-08",2.0909,2.1223,1.9712,1.9712,123125.0],["2011-09-09",1.9665,2.0855,1.9603,1.9776,106781.0],["2011-09-12",1.9571,2.0628,1.9571,2.0021,61018.0],["2011-09-13",2.0164,2.027,1.9945,2.0245,47942.0],["2011-09-14",2.0488,2.0724,2.0243,2.0641,35957.0],["2011-09-15",2.0815,2.1076,2.026,2.0678,128573.0],["2011-09-16",2.0887,2.1378,2.0538,2.0538,83899.0],["2011-09-19",2.0321,2.0321,1.9692,1.9803,33778.0],["2011-09-20",1.996,2.0134,1.9662,1.9662,41405.0],["2011-09-21",1.9687,1.9687,1.8652,1.8927,51211.0],["2011-09-22",1.8635,1.8913,1.8635,1.8731,127483.0],["2011-09-23",1.8792,1.9033,1.8731,1.8935,40315.0],["2011-09-26",1.8942,1.9394,1.8652,1.9394,23971.0],["2011-09-27",1.9426,1.9906,1.9426,1.9837,67555.0],["2011-09-28",2.0329,2.0329,1.9122,1.9131,54480.0],["2011-09-29",1.9594,1.9594,1.8603,1.9053,59928.0],["2011-09-30",1.878,1.878,1.7647,1.819,95885.0],["2011-10-03",1.8028,1.8028,1.7458,1.7698,107870.0],["2011-10-04",1.7512,1.9928,1.732,1.9505,113318.0],["2011-10-05",1.9348,2.0102,1.7224,2.0102,40315.0],["2011-10-06",1.9893,2.0737,1.9893,2.0641,90437.0],["2011-10-07",2.0727,2.0727,1.9451,1.9852,62107.0],["2011-10-10",2.0073,2.0218,1.8456,1.937,155813.0],["2011-10-11",1.9203,2.027,1.9203,1.9933,37046.0],["2011-10-12",2.0051,2.0181,1.9837,2.0181,55570.0],["2011-10-13",1.9999,2.0279,1.9911,2.0134,18523.0],["2011-10-14",2.0395,2.0638,2.0287,2.0638,26150.0],["2011-10-17",2.0513,2.0513,1.979,1.979,52301.0],["2011-10-18",2.0129,2.0771,1.98,2.0734,45763.0],["2011-10-19",2.0778,2.0778,2.008,2.0166,26150.0],["2011-10-20",2.0046,2.0078,2.0046,2.0078,10896.0],["2011-10-21",2.04,2.04,2.0102,2.0243,47942.0],["2011-10-24",2.0274,2.0756,2.0218,2.0589,58838.0],["2011-10-25",2.0471,2.0715,1.9557,1.9589,45763.0],["2011-10-26",1.9837,2.0267,1.9419,2.0267,62107.0],["2011-10-27",2.0867,2.2639,2.0535,2.2302,180874.0],["2011-10-28",2.2084,2.2366,2.1762,2.1904,74093.0],["2011-10-31",2.154,2.1875,2.1484,2.1634,38136.0],["2011-11-01",2.0823,2.1386,2.0198,2.0299,49032.0],["2011-11-02",2.0697,2.0697,2.0063,2.0255,46853.0],["2011-11-03",2.0523,2.0869,2.0299,2.0793,44674.0],["2011-11-04",2.0287,2.0697,2.0287,2.0697,9806.0],["2011-11-07",2.069,2.0727,2.0565,2.0621,19613.0],["2011-11-08",2.0658,2.0936,2.0653,2.0936,23971.0],["2011-11-09",2.0437,2.0813,2.0437,2.0663,106781.0],["2011-11-10",2.0905,2.1021,2.0749,2.1019,22882.0],["2011-11-11",2.1033,2.1453,2.1033,2.1453,39226.0],["2011-11-14",2.1357,2.1364,2.0856,2.1004,40315.0],["2011-11-15",2.0898,2.1683,2.0823,2.1463,150365.0],["2011-11-16",2.1801,2.1843,2.1392,2.1392,25061.0],["2011-11-17",2.107,2.1522,2.0796,2.094,101333.0],["2011-11-18",2.1016,2.1241,2.0772,2.1023,101333.0],["2011-11-21",2.0626,2.1206,2.0626,2.0628,127483.0],["2011-11-22",2.0601,2.087,2.0601,2.0715,35957.0],["2011-11-23",2.0715,2.1211,1.9865,1.9865,53390.0],["2011-11-25",1.9835,2.0334,1.9754,2.0036,62107.0],["2011-11-28",2.0411,2.0431,1.9682,2.0216,79541.0],["2011-11-29",2.0248,2.0248,1.9863,1.9863,19613.0],["2011-11-30",2.066,2.1243,2.045,2.1236,123125.0],["2011-12-01",2.0601,2.0994,2.0601,2.0675,71914.0],["2011-12-02",2.0828,2.1026,2.0707,2.1023,23971.0],["2011-12-05",2.1238,2.1354,2.0055,2.1354,63197.0],["2011-12-06",2.1369,2.1369,2.087,2.093,58838.0],["2011-12-07",2.0853,2.0981,2.0651,2.0981,57749.0],["2011-12-08",2.0937,2.0937,2.0606,2.0606,68645.0],["2011-12-09",2.067,2.1023,2.0643,2.1023,41405.0],["2011-12-12",2.067,2.0752,2.0105,2.0245,49032.0],["2011-12-13",2.0537,2.0693,1.9957,2.0006,57749.0],["2011-12-14",2.0003,2.0142,1.986,2.0142,82810.0],["2011-12-15",2.0423,2.0616,1.9033,1.9379,176515.0],["2011-12-16",1.9519,1.9635,1.9329,1.9383,217920.0],["2011-12-19",1.9487,1.9509,1.8845,1.8857,202666.0],["2011-12-20",1.9312,1.9668,1.8897,1.9635,111139.0],["2011-12-21",1.9559,1.9561,1.9364,1.9376,20702.0],["2011-12-22",1.9588,1.9588,1.9038,1.928,42494.0],["2011-12-23",1.9216,1.9705,1.9216,1.9611,21792.0],["2011-12-27",1.9487,1.9509,1.9114,1.926,33778.0],["2011-12-28",1.9332,1.9752,1.8973,1.9611,70824.0],["2011-12-29",2.0241,2.0241,2.0033,2.0196,29419.0],["2011-12-30",2.0208,2.0305,1.9808,2.0142,30509.0],["2012-01-03",2.0144,2.05,2.0144,2.0347,117677.0],["2012-01-04",2.0374,2.045,2.0142,2.0142,45763.0],["2012-01-05",2.0189,2.0337,2.011,2.0337,17434.0],["2012-01-06",2.0441,2.0557,2.0312,2.0557,39226.0],["2012-01-09",2.0952,2.0954,2.0549,2.0863,34867.0],["2012-01-10",2.1004,2.113,2.1004,2.113,27240.0],["2012-01-11",2.0868,2.0986,2.0868,2.0986,15254.0],["2012-01-12",2.0962,2.113,2.0883,2.113,17434.0],["2012-01-13",2.0858,2.0875,2.0665,2.0665,32688.0],["2012-01-17",2.0697,2.0754,2.0389,2.0648,58838.0],["2012-01-18",2.0747,2.0984,2.0747,2.0828,15254.0],["2012-01-19",2.0806,2.1206,2.0806,2.1125,21792.0],["2012-01-20",2.1177,2.1839,2.0996,2.1537,33778.0],["2012-01-23",2.1498,2.1708,2.1283,2.1708,17434.0],["2012-01-24",2.152,2.1703,2.1446,2.1703,40315.0],["2012-01-25",2.1831,2.1873,2.1391,2.1735,23971.0],["2012-01-26",2.173,2.1888,2.1636,2.1772,30509.0],["2012-01-27",2.1737,2.2192,2.1685,2.2031,30509.0],["2012-01-30",2.211,2.2229,2.1883,2.1883,91526.0],["2012-01-31",2.2086,2.2086,2.1737,2.2036,44674.0],["2012-02-01",2.2135,2.2135,2.1863,2.1979,56659.0],["2012-02-02",2.2105,2.2105,2.1861,2.2063,28330.0],["2012-02-03",2.2293,2.2654,2.1883,2.2654,58838.0],["2012-02-06",2.2365,2.2696,2.2073,2.2488,8717.0],["2012-02-07",2.2698,2.2767,2.2414,2.2673,40315.0],["2012-02-08",2.2592,2.2592,2.2295,2.2481,42494.0],["2012-02-09",2.2515,2.2747,2.25,2.2612,43584.0],["2012-02-10",2.2476,2.2755,2.2258,2.2449,66466.0],["2012-02-13",2.273,2.273,2.2587,2.2725,20702.0],["2012-02-14",2.2493,2.2834,2.2407,2.2414,90437.0],["2012-02-15",2.2454,2.2584,2.2352,2.2466,54480.0],["2012-02-16",2.2362,2.2846,2.2362,2.2846,32688.0],["2012-02-17",2.2866,2.2866,2.2804,2.2804,18523.0],["2012-02-21",2.2822,2.2822,2.2599,2.2681,40315.0],["2012-02-22",2.273,2.2928,2.2599,2.2822,29419.0],["2012-02-23",2.277,2.3464,2.2626,2.3464,75182.0],["2012-02-24",2.3377,2.339,2.3108,2.3365,74093.0],["2012-02-27",2.3365,2.3392,2.3056,2.319,32688.0],["2012-02-28",2.3251,2.3449,2.3222,2.3377,25061.0],["2012-02-29",2.3412,2.3479,2.2938,2.2938,30509.0],["2012-03-01",2.2977,2.3157,2.295,2.2982,41405.0],["2012-03-02",2.3066,2.3241,2.2755,2.3093,117677.0],["2012-03-05",2.297,2.3002,2.277,2.3002,6538.0],["2012-03-06",2.2883,2.334,2.2871,2.3123,42494.0],["2012-03-07",2.3323,2.3563,2.3278,2.3523,25061.0],["2012-03-08",2.3711,2.3711,2.3291,2.3523,44674.0],["2012-03-09",2.3434,2.3619,2.3318,2.3595,100243.0],["2012-03-12",2.3555,2.376,2.3256,2.376,141648.0],["2012-03-13",2.3681,2.3824,2.2906,2.3464,205934.0],["2012-03-14",2.3755,2.3755,2.3353,2.3563,20702.0],["2012-03-15",2.3582,2.374,2.3582,2.3721,23971.0],["2012-03-16",2.376,2.376,2.3535,2.3535,59928.0],["2012-03-19",2.3488,2.3711,2.3488,2.358,39226.0],["2012-03-20",2.3404,2.3679,2.3153,2.3414,37046.0],["2012-03-21",2.3629,2.3659,2.36,2.36,8717.0],["2012-03-22",2.3382,2.3523,2.3316,2.3523,16344.0],["2012-03-23",2.3427,2.376,2.3397,2.376,44674.0],["2012-03-26",2.376,2.376,2.3069,2.3518,69734.0],["2012-03-27",2.3666,2.376,2.3283,2.3587,23971.0],["2012-03-28",2.3523,2.355,2.298,2.3385,27240.0],["2012-03-29",2.3404,2.3659,2.3387,2.3614,38136.0],["2012-03-30",2.376,2.376,2.3224,2.3353,71914.0],["2012-04-02",2.3318,2.3649,2.3022,2.3649,42494.0],["2012-04-03",2.3496,2.3708,2.3446,2.3493,21792.0],["2012-04-04",2.3444,2.3501,2.3439,2.3461,49032.0],["2012-04-05",2.3461,2.3701,2.3461,2.3538,17434.0],["2012-04-09",2.3288,2.3577,2.2943,2.3377,67555.0],["2012-04-10",2.3392,2.3488,2.3135,2.3276,148186.0],["2012-04-11",2.3454,2.3693,2.3454,2.3693,27240.0],["2012-04-12",2.3698,2.3711,2.3575,2.3706,30509.0],["2012-04-13",2.3649,2.3698,2.3464,2.3464,37046.0],["2012-04-16",2.3674,2.3711,2.3646,2.3646,9806.0],["2012-04-17",2.3679,2.395,2.3679,2.3844,77362.0],["2012-04-18",2.3785,2.3834,2.3476,2.3768,116587.0],["2012-04-19",2.3847,2.3847,2.3464,2.3464,19613.0],["2012-04-20",2.3718,2.3718,2.3404,2.3632,143827.0],["2012-04-23",2.3404,2.3558,2.3402,2.355,136200.0],["2012-04-24",2.3496,2.3691,2.3496,2.3691,15254.0],["2012-04-25",2.3738,2.3886,2.3382,2.3464,82810.0],["2012-04-26",2.3488,2.3563,2.3488,2.3563,7627.0],["2012-04-27",2.3738,2.3777,2.3723,2.3777,25061.0],["2012-04-30",2.3553,2.3706,2.3479,2.3642,34867.0],["2012-05-01",2.36,2.36,2.3464,2.3464,28330.0],["2012-05-02",2.3372,2.3609,2.3372,2.36,58838.0],["2012-05-03",2.3469,2.3575,2.3464,2.3491,58838.0],["2012-05-04",2.3518,2.3669,2.3464,2.354,52301.0],["2012-05-07",2.3538,2.3698,2.3469,2.355,28330.0],["2012-05-08",2.3464,2.3684,2.3464,2.3617,30509.0],["2012-05-09",2.3464,2.3674,2.3464,2.3563,27240.0],["2012-05-10",2.3696,2.3711,2.3483,2.3664,41405.0],["2012-05-11",2.3637,2.3847,2.3637,2.3844,42494.0],["2012-05-14",2.3721,2.3758,2.3587,2.3686,39226.0],["2012-05-15",2.4867,2.8718,2.4802,2.7754,275669.0],["2012-05-16",2.7766,2.8262,2.6042,2.6278,90437.0],["2012-05-17",2.6166,2.6166,2.5489,2.5489,44674.0],["2012-05-18",2.5288,2.5807,2.5055,2.5179,116587.0],["2012-05-21",2.5298,2.5747,2.5065,2.5747,223368.0],["2012-05-22",2.5759,2.6882,2.4624,2.5416,207024.0],["2012-05-23",2.5678,2.6171,2.5042,2.598,99154.0],["2012-05-24",2.6001,2.6541,2.6001,2.6243,61018.0],["2012-05-25",2.6162,2.6308,2.6046,2.6144,118766.0],["2012-05-29",2.6404,2.6404,2.6174,2.6264,17434.0],["2012-05-30",2.6147,2.6279,2.5792,2.6052,140558.0],["2012-05-31",2.598,2.6129,2.5759,2.612,111139.0],["2012-06-01",2.6031,2.6446,2.598,2.6279,325790.0],["2012-06-04",2.6383,2.6422,2.6201,2.6294,56659.0],["2012-06-05",2.6168,2.7345,2.6168,2.7186,49032.0],["2012-06-06",2.7828,2.8205,2.7679,2.8205,50122.0],["2012-06-07",2.8366,2.8366,2.7825,2.804,68645.0],["2012-06-08",2.8279,2.8668,2.8052,2.8321,166709.0],["2012-06-11",2.8384,3.0447,2.8384,2.9065,155813.0],["2012-06-12",2.9023,2.9608,2.9023,2.9608,55570.0],["2012-06-13",2.9393,3.0035,2.9393,3.0011,99154.0],["2012-06-14",2.9889,3.0331,2.9641,3.0331,44674.0],["2012-06-15",3.0432,3.0913,3.0161,3.0877,134021.0],["2012-06-18",3.0504,3.0504,2.9432,3.0026,155813.0],["2012-06-19",3.0125,3.071,2.9919,3.0656,106781.0],["2012-06-20",3.0435,3.1818,3.031,3.106,54480.0],["2012-06-21",3.1224,3.1355,3.0782,3.088,122035.0],["2012-06-22",3.1654,3.1952,3.037,3.1734,355210.0],["2012-06-25",3.1355,3.1504,3.0606,3.1006,120946.0],["2012-06-26",3.1057,3.1057,3.0585,3.0964,11986.0],["2012-06-27",3.074,3.1131,3.074,3.1054,44674.0],["2012-06-28",3.1015,3.1015,3.0462,3.0549,40315.0],["2012-06-29",3.0773,3.1057,3.0301,3.071,67555.0],["2012-07-02",3.0609,3.1015,3.0462,3.1015,34867.0],["2012-07-03",3.1024,3.2248,3.0925,3.1549,88258.0],["2012-07-05",3.1286,3.1346,3.0459,3.1319,15254.0],["2012-07-06",3.1137,3.1349,3.108,3.1146,15254.0],["2012-07-09",3.0964,3.1582,3.088,3.0919,15254.0],["2012-07-10",3.1322,3.1487,3.1057,3.1388,29419.0],["2012-07-11",3.1633,3.2367,3.1397,3.2236,51211.0],["2012-07-12",3.2135,3.3204,3.1803,3.3057,38136.0],["2012-07-13",3.3138,3.3165,3.252,3.2657,102422.0],["2012-07-16",3.2699,3.2845,3.2075,3.2075,7627.0],["2012-07-17",3.2066,3.24,3.1982,3.2117,16344.0],["2012-07-18",3.2236,3.2296,3.1955,3.2242,21792.0],["2012-07-19",3.1821,3.1821,3.169,3.169,9806.0],["2012-07-20",3.1749,3.1949,3.1131,3.1131,37046.0],["2012-07-23",3.0176,3.0519,3.0176,3.0364,20702.0],["2012-07-24",3.0334,3.0334,2.9862,2.9865,19613.0],["2012-07-25",3.0271,3.0982,3.0044,3.0979,20702.0],["2012-07-26",3.0892,3.1224,3.0477,3.0907,21792.0],["2012-07-27",3.0925,3.1504,3.0907,3.146,40315.0],["2012-07-30",3.1071,3.1648,3.0803,3.1071,14165.0],["2012-07-31",3.0859,3.128,3.0701,3.1176,28330.0],["2012-08-01",3.0892,3.0895,2.9265,2.9265,63197.0],["2012-08-02",2.9414,2.9653,2.8563,2.8593,63197.0],["2012-08-03",2.9232,3.0755,2.868,3.0537,39226.0],["2012-08-06",3.0295,3.1415,3.028,3.12,108960.0],["2012-08-07",3.134,3.1391,3.1042,3.111,64286.0],["2012-08-08",3.0842,3.1579,3.0842,3.0949,44674.0],["2012-08-09",3.0797,3.1418,3.0797,3.1325,44674.0],["2012-08-10",3.1122,3.1364,3.0988,3.1298,42494.0],["2012-08-13",3.1188,3.1498,3.1012,3.1397,51211.0],["2012-08-14",3.1355,3.1606,3.1325,3.1325,18523.0],["2012-08-15",3.1242,3.1504,3.1024,3.1298,91526.0],["2012-08-16",3.1576,3.1576,3.1,3.1367,45763.0],["2012-08-17",3.123,3.1463,3.123,3.1322,50122.0],["2012-08-20",3.1098,3.1457,3.1015,3.128,18523.0],["2012-08-21",3.1194,3.1734,3.1092,3.1146,81720.0],["2012-08-22",3.1409,3.1552,3.0937,3.1071,17434.0],["2012-08-23",3.0833,3.1301,3.0588,3.0886,22882.0],["2012-08-24",3.0158,3.1182,3.0158,3.1182,32688.0],["2012-08-27",3.1062,3.1355,3.0785,3.131,38136.0],["2012-08-28",3.1206,3.1728,3.0919,3.1057,75182.0],["2012-08-29",3.0982,3.1325,3.097,3.1325,29419.0],["2012-08-30",3.103,3.1669,3.103,3.1478,18523.0],["2012-08-31",3.1496,3.1567,3.108,3.1236,59928.0],["2012-09-04",3.1316,3.1316,3.0907,3.1245,73003.0],["2012-09-05",3.134,3.1675,3.1143,3.157,62107.0],["2012-09-06",3.1642,3.2397,3.1642,3.2397,87168.0],["2012-09-07",3.2526,3.255,3.2114,3.2296,68645.0],["2012-09-10",3.2111,3.2783,3.2111,3.2463,51211.0],["2012-09-11",3.235,3.3296,3.2251,3.3284,71914.0],["2012-09-12",3.3275,3.4037,3.3222,3.3675,120946.0],["2012-09-13",3.3263,3.4592,3.3263,3.4491,69734.0],["2012-09-14",3.4798,3.4798,3.4311,3.4311,90437.0],["2012-09-17",3.4079,3.4282,3.344,3.4195,58838.0],["2012-09-18",3.4177,3.4739,3.4174,3.4616,54480.0],["2012-09-19",3.4846,3.4846,3.4455,3.4455,91526.0],["2012-09-20",3.4043,3.4314,3.3744,3.3744,26150.0],["2012-09-21",3.4297,3.4491,3.3705,3.3902,130752.0],["2012-09-24",3.3902,3.407,3.3834,3.3834,23971.0],["2012-09-25",3.4156,3.4156,3.3117,3.3117,93706.0],["2012-09-26",3.2941,3.3198,3.2146,3.3114,37046.0],["2012-09-27",3.3293,3.398,3.329,3.398,59928.0],["2012-09-28",3.3813,3.5387,3.3386,3.3431,161261.0],["2012-10-01",3.3696,3.3777,3.3183,3.3481,28330.0],["2012-10-02",3.3386,3.3445,3.315,3.3383,62107.0],["2012-10-03",3.3386,3.3532,3.2884,3.3177,37046.0],["2012-10-04",3.3111,3.4759,3.2803,3.3168,92616.0],["2012-10-05",3.3505,3.3592,3.3329,3.3401,11986.0],["2012-10-08",3.3248,3.3248,3.3093,3.3093,5448.0],["2012-10-09",3.3275,3.3604,3.3147,3.352,44674.0],["2012-10-10",3.3448,3.3974,3.3045,3.3565,17434.0],["2012-10-11",3.3356,3.3998,3.3356,3.3834,37046.0],["2012-10-12",3.3998,3.3998,3.3595,3.3687,50122.0],["2012-10-15",3.392,3.4565,3.3908,3.4565,22882.0],["2012-10-16",3.4476,3.4637,3.4341,3.4455,67555.0],["2012-10-17",3.4323,3.444,3.3896,3.444,31598.0],["2012-10-18",3.4482,3.4598,3.4061,3.45,35957.0],["2012-10-19",3.4341,3.4828,3.3837,3.3956,55570.0],["2012-10-22",3.3744,3.3834,3.3374,3.3401,10896.0],["2012-10-23",3.3195,3.3195,3.1669,3.2132,29419.0],["2012-10-24",3.2251,3.2251,3.2027,3.2176,10896.0],["2012-10-25",3.2281,3.3135,3.2281,3.3033,37046.0],["2012-10-26",3.2881,3.3102,3.243,3.243,31598.0],["2012-10-31",3.2427,3.2699,3.212,3.2176,40315.0],["2012-11-01",3.2421,3.3556,3.2287,3.3472,361747.0],["2012-11-02",3.3451,3.3684,3.2412,3.2511,110050.0],["2012-11-05",3.2606,3.2606,3.2251,3.235,70824.0],["2012-11-06",3.249,3.26,3.1955,3.2054,86078.0],["2012-11-07",3.1961,3.269,3.0426,3.0426,59928.0],["2012-11-08",3.0268,3.0268,2.9265,2.9265,126394.0],["2012-11-09",2.9235,2.9874,2.9065,2.9534,31598.0],["2012-11-12",2.9563,3.0107,2.9086,3.0107,123125.0],["2012-11-13",2.996,3.0731,2.9381,3.0623,44674.0],["2012-11-14",2.9816,3.0707,2.9816,2.9873,68645.0],["2012-11-15",3.0035,3.0461,2.9699,2.9918,49032.0],["2012-11-16",2.9822,3.1192,2.9822,3.1153,118766.0],["2012-11-19",3.1318,3.22,3.1138,3.2005,88258.0],["2012-11-20",3.0746,3.2739,3.0746,3.2466,18523.0],["2012-11-21",3.2979,3.2979,3.2424,3.2787,42494.0],["2012-11-23",3.2886,3.2973,3.2095,3.2332,51211.0],["2012-11-26",3.2167,3.2242,3.1972,3.2209,79541.0],["2012-11-27",3.2272,3.2272,3.1693,3.2044,116587.0],["2012-11-28",3.1705,3.2155,3.1705,3.1927,68645.0],["2012-11-29",3.2388,3.2829,3.178,3.1996,63197.0],["2012-11-30",3.2077,3.2352,3.1645,3.2182,95885.0],["2012-12-03",3.2263,3.2979,3.2263,3.2976,51211.0],["2012-12-04",3.2979,3.3138,3.2469,3.279,61018.0],["2012-12-05",3.2529,3.3198,3.223,3.2844,56659.0],["2012-12-06",3.2679,3.2679,3.0656,3.19,63197.0],["2012-12-07",3.214,3.2529,3.214,3.2499,18523.0],["2012-12-10",3.2284,3.2284,3.2182,3.2284,30509.0],["2012-12-11",3.2577,3.2649,3.1786,3.2221,58838.0],["2012-12-12",3.2197,3.2197,3.1903,3.1903,61018.0],["2012-12-13",3.1996,3.214,3.1393,3.1618,57749.0],["2012-12-14",3.1453,3.1873,3.1435,3.1873,58838.0],["2012-12-17",3.1684,3.208,3.1663,3.1801,73003.0],["2012-12-18",3.1963,3.2796,3.1936,3.2796,144917.0],["2012-12-19",3.2679,3.2679,3.2215,3.2679,220099.0],["2012-12-20",3.2799,3.2799,3.1747,3.1975,135110.0],["2012-12-21",3.2293,3.3402,3.0146,3.0146,295282.0],["2012-12-24",3.0581,3.1525,3.0011,3.0032,90437.0],["2012-12-26",3.0281,3.029,2.975,2.9945,122035.0],["2012-12-27",2.9981,3.0593,2.9112,2.9897,176515.0],["2012-12-28",2.9423,3.0182,2.9345,3.0182,188501.0],["2012-12-31",2.9915,2.9915,2.9627,2.987,107870.0],["2013-01-02",3.0485,3.1816,3.0485,3.1477,125304.0],["2013-01-03",3.169,3.2044,2.9693,3.1507,56659.0],["2013-01-04",3.157,3.2433,3.157,3.178,141648.0],["2013-01-07",3.1882,3.1882,3.088,3.088,43584.0],["2013-01-08",3.0704,3.1393,3.0569,3.1375,69734.0],["2013-01-09",3.148,3.1636,3.0847,3.1501,57749.0],["2013-01-10",3.13,3.1777,3.13,3.1444,59928.0],["2013-01-11",3.1453,3.2026,3.0922,3.2026,58838.0],["2013-01-14",3.1825,3.2035,3.178,3.193,33778.0],["2013-01-15",3.1702,3.2272,3.1405,3.2245,52301.0],["2013-01-16",3.2155,3.2155,3.163,3.1711,185232.0],["2013-01-17",3.1708,3.2089,3.1477,3.1873,31598.0],["2013-01-18",3.1699,3.1807,3.0955,3.109,115498.0],["2013-01-22",3.121,3.1444,3.091,3.1282,58838.0],["2013-01-23",3.1183,3.1618,3.1051,3.1051,82810.0],["2013-01-24",3.1063,3.1063,3.0805,3.0841,76272.0],["2013-01-25",3.0677,3.0868,3.0551,3.0626,84989.0],["2013-01-28",3.0641,3.178,3.0641,3.1513,105691.0],["2013-01-29",3.1405,3.2535,3.1405,3.2305,53390.0],["2013-01-30",3.2481,3.2565,3.1993,3.2233,105691.0],["2013-01-31",3.2287,3.2679,3.1855,3.2334,119856.0],["2013-02-01",3.226,3.2589,3.2149,3.2589,67555.0],["2013-02-04",3.2547,3.2547,3.1729,3.1729,39226.0],["2013-02-05",3.223,3.2439,3.2173,3.2409,21792.0],["2013-02-06",3.0928,3.2679,3.0928,3.2556,75182.0],["2013-02-07",3.2532,3.2532,3.196,3.196,39226.0],["2013-02-08",3.232,3.2376,3.217,3.2376,41405.0],["2013-02-11",3.2658,3.2658,3.2379,3.2409,75182.0],["2013-02-12",3.2601,3.2754,3.2544,3.2622,35957.0],["2013-02-13",3.2826,3.2907,3.2529,3.2907,66466.0],["2013-02-14",3.2727,3.2784,3.2676,3.2727,32688.0],["2013-02-15",3.2979,3.3279,3.2778,3.3252,119856.0],["2013-02-19",3.3102,3.3645,3.3102,3.3645,99154.0],["2013-02-20",3.3525,3.3825,3.3129,3.3324,84989.0],["2013-02-21",3.3435,3.3678,3.3279,3.3621,31598.0],["2013-02-22",3.3879,3.4343,3.3804,3.4343,54480.0],["2013-02-25",3.4142,3.4478,3.4088,3.4088,41405.0],["2013-02-26",3.4181,3.4478,3.4178,3.4271,14165.0],["2013-02-27",3.4415,3.4478,3.4049,3.4205,30509.0],["2013-02-28",3.4178,3.4919,3.4178,3.473,75182.0],["2013-03-01",3.4394,3.8544,3.4394,3.7608,126394.0],["2013-03-04",3.7617,3.9431,3.7027,3.7281,118766.0],["2013-03-05",3.7404,3.7461,3.691,3.7314,64286.0],["2013-03-06",3.7326,3.7326,3.6622,3.7098,11986.0],["2013-03-07",3.7212,3.7344,3.6625,3.7116,57749.0],["2013-03-08",3.7314,3.7323,3.7054,3.7101,46853.0],["2013-03-11",3.7248,3.7248,3.6682,3.6682,49032.0],["2013-03-12",3.655,3.6592,3.5917,3.6052,56659.0],["2013-03-13",3.6522,3.7261,3.646,3.6743,67555.0],["2013-03-14",3.6819,3.6819,3.6083,3.6503,32688.0],["2013-03-15",3.658,3.6758,3.6273,3.6663,82810.0],["2013-03-18",3.6611,3.6611,3.6341,3.6341,14165.0],["2013-03-19",3.6703,3.677,3.6362,3.6604,49032.0],["2013-03-20",3.6733,3.7169,3.6684,3.696,47942.0],["2013-03-21",3.6515,3.6746,3.6515,3.6746,34867.0],["2013-03-22",3.6589,3.6743,3.6359,3.638,62107.0],["2013-03-25",3.6669,3.6669,3.5515,3.5613,89347.0],["2013-03-26",3.5899,3.6055,3.5518,3.5745,40315.0],["2013-03-27",3.531,3.7902,3.5285,3.53,94795.0],["2013-03-28",3.5515,3.5797,3.5285,3.5285,101333.0],["2013-04-01",3.5285,3.6015,3.5285,3.5979,37046.0],["2013-04-02",3.5761,3.7138,3.5761,3.7126,63197.0],["2013-04-03",3.7878,3.7878,3.6604,3.6828,91526.0],["2013-04-04",3.6976,3.7375,3.6387,3.6927,27240.0],["2013-04-05",3.6304,3.6304,3.5592,3.5748,71914.0],["2013-04-08",3.5647,3.6282,3.5438,3.6282,61018.0],["2013-04-09",3.615,3.6325,3.5549,3.5761,41405.0],["2013-04-10",3.5991,3.639,3.5991,3.639,41405.0],["2013-04-11",3.65,3.65,3.6,3.6,40315.0],["2013-04-12",3.5705,3.5776,3.5512,3.5776,56659.0],["2013-04-15",3.5745,3.5966,3.53,3.53,64286.0],["2013-04-16",3.5325,3.5939,3.5325,3.5899,30509.0],["2013-04-17",3.5494,3.6804,3.4625,3.4816,52301.0],["2013-04-18",3.4886,3.4908,3.457,3.4831,31598.0],["2013-04-19",3.4632,3.5119,3.4632,3.504,49032.0],["2013-04-22",3.5037,3.5877,3.5037,3.577,21792.0],["2013-04-23",3.6313,3.6313,3.5442,3.5527,44674.0],["2013-04-24",3.5515,3.6025,3.5405,3.5561,37046.0],["2013-04-25",3.5392,3.565,3.5285,3.5497,29419.0],["2013-04-26",3.5463,3.5761,3.5285,3.5503,59928.0],["2013-04-29",3.5555,3.5893,3.5454,3.5589,27240.0],["2013-04-30",3.5589,3.611,3.5589,3.611,55570.0],["2013-05-01",3.6313,3.6313,3.5285,3.5285,112229.0],["2013-05-02",3.5346,3.5494,3.5285,3.5411,110050.0],["2013-05-03",3.5791,3.5853,3.5325,3.5666,53390.0],["2013-05-06",3.561,3.7678,3.561,3.7602,463080.0],["2013-05-07",3.7442,3.8047,3.7283,3.7927,27240.0],["2013-05-08",3.7927,3.8271,3.774,3.7982,40315.0],["2013-05-09",3.7862,3.8927,3.7862,3.8614,56659.0],["2013-05-10",3.8534,3.9252,3.8534,3.9234,9806.0],["2013-05-13",3.8777,3.9906,3.8777,3.9105,35957.0],["2013-05-14",3.974,4.2649,3.974,4.0879,53390.0],["2013-05-15",4.1854,4.2162,4.1239,4.1442,56659.0],["2013-05-16",4.1251,4.1648,4.1137,4.1165,26150.0],["2013-05-17",4.1276,4.247,4.1276,4.1688,92616.0],["2013-05-20",4.1639,4.2316,4.1546,4.2159,31598.0],["2013-05-21",4.2208,4.227,4.1445,4.1577,23971.0],["2013-05-22",4.2771,4.2771,4.1623,4.1873,54480.0],["2013-05-23",4.1343,4.2208,4.1343,4.1968,28330.0],["2013-05-24",4.1823,4.2116,4.1728,4.1854,15254.0],["2013-05-28",4.2374,4.3024,4.2316,4.2605,84989.0],["2013-05-29",4.2337,4.2337,4.17,4.2026,108960.0],["2013-05-30",4.2097,4.2731,4.2097,4.2731,16344.0],["2013-05-31",4.2356,4.2728,4.19,4.2436,77362.0],["2013-06-03",4.3094,4.4008,4.2934,4.3359,144917.0],["2013-06-04",4.3276,4.3494,4.3085,4.3085,39226.0],["2013-06-05",4.3085,4.3784,4.283,4.3411,46853.0],["2013-06-06",4.3396,4.4085,4.2888,4.3085,75182.0],["2013-06-07",4.3534,4.3547,4.2393,4.2716,63197.0],["2013-06-10",4.2654,4.2922,4.2288,4.2777,38136.0],["2013-06-11",4.2377,4.331,4.2377,4.2744,21792.0],["2013-06-12",4.3297,4.3578,4.247,4.267,98064.0],["2013-06-13",4.2651,4.3762,4.2362,4.3762,70824.0],["2013-06-14",4.3556,4.3707,4.2356,4.2356,47942.0],["2013-06-17",4.259,4.3531,4.2233,4.3168,38136.0],["2013-06-18",4.282,4.3359,4.2688,4.2996,63197.0],["2013-06-19",4.2744,4.3578,4.2608,4.279,30509.0],["2013-06-20",4.222,4.29,4.21,4.2294,51211.0],["2013-06-21",4.2457,4.283,4.2002,4.2294,144917.0],["2013-06-24",4.2199,4.2297,4.15,4.2042,45763.0],["2013-06-25",4.2722,4.2722,4.178,4.2162,80630.0],["2013-06-26",4.2682,4.2682,4.1519,4.1793,43584.0],["2013-06-27",4.2186,4.246,4.1725,4.2036,152544.0],["2013-06-28",4.2023,4.2479,4.1703,4.2417,520829.0],["2013-07-01",4.2971,4.3254,4.2627,4.2956,51211.0],["2013-07-02",4.3239,4.359,4.2907,4.3461,47942.0],["2013-07-03",4.3341,4.3528,4.2848,4.3285,17434.0],["2013-07-05",4.3701,4.5236,4.3701,4.5224,38136.0],["2013-07-08",4.5144,4.5144,4.4507,4.4713,81720.0],["2013-07-09",4.5132,4.5132,4.4504,4.4655,110050.0],["2013-07-10",4.4285,4.4482,4.3796,4.4458,54480.0],["2013-07-11",4.4655,4.4895,4.447,4.4701,93706.0],["2013-07-12",4.4765,4.6153,4.4765,4.5686,99154.0],["2013-07-15",4.5919,4.6437,4.5504,4.5572,68645.0],["2013-07-16",4.6126,4.6126,4.5458,4.5569,78451.0],["2013-07-17",4.5661,4.571,4.4839,4.5159,56659.0],["2013-07-18",4.5366,4.5815,4.515,4.5292,187411.0],["2013-07-19",4.5015,4.5289,4.4242,4.4541,123125.0],["2013-07-22",4.4264,4.4587,4.3741,4.3864,49032.0],["2013-07-23",4.3821,4.4101,4.3347,4.4091,271310.0],["2013-07-24",4.4165,4.4809,4.3944,4.4809,390077.0],["2013-07-25",4.4547,4.4636,4.4368,4.4519,151454.0],["2013-07-26",4.4273,4.4624,4.4273,4.4621,91526.0],["2013-07-29",4.4688,4.4692,4.4399,4.443,43584.0],["2013-07-30",4.4485,4.4655,4.4288,4.4405,41405.0],["2013-07-31",4.4608,4.4624,4.4393,4.4618,87168.0],["2013-08-01",4.4941,4.4941,4.4131,4.4568,142738.0],["2013-08-02",4.4615,4.4615,4.4147,4.4405,136200.0],["2013-08-05",4.4498,4.4498,4.3297,4.3907,92616.0],["2013-08-06",4.4005,4.4153,4.3479,4.3624,47942.0],["2013-08-07",4.3661,4.3694,4.3147,4.3331,19613.0],["2013-08-08",4.3756,4.3756,4.3091,4.3359,34867.0],["2013-08-09",4.3085,4.3544,4.2811,4.2811,23971.0],["2013-08-12",4.2805,4.3451,4.2805,4.3304,40315.0],["2013-08-13",4.3196,4.3236,4.2039,4.2396,94795.0],["2013-08-14",4.2396,4.2768,4.2202,4.242,22882.0],["2013-08-15",4.2039,4.2682,4.1891,4.2183,89347.0],["2013-08-16",4.1879,4.3085,4.1669,4.2814,67828.0],["2013-08-19",4.3097,4.3097,4.1731,4.1854,68100.0],["2013-08-20",4.21,4.3319,4.1965,4.3208,105146.0],["2013-08-21",4.3221,4.343,4.0746,4.1005,116315.0],["2013-08-22",4.1226,4.2839,4.0008,4.2482,81448.0],["2013-08-23",4.2137,4.263,4.0808,4.226,40860.0],["2013-08-26",4.226,4.29,4.21,4.231,47670.0],["2013-08-27",4.2063,4.247,4.1251,4.1263,51756.0],["2013-08-28",4.1399,4.2494,4.0057,4.1571,49577.0],["2013-08-29",4.1374,4.3171,4.1374,4.2913,74638.0],["2013-08-30",4.2753,4.3147,4.0574,4.0586,108960.0],["2013-09-03",4.1103,4.2199,4.0217,4.1817,21247.0],["2013-09-04",4.199,4.3442,4.199,4.2445,63742.0],["2013-09-05",4.2543,4.3048,4.21,4.2285,45491.0],["2013-09-06",4.2605,4.3147,4.1645,4.2334,64559.0],["2013-09-09",4.2322,4.3048,4.194,4.2654,87713.0],["2013-09-10",4.2937,4.3701,4.2937,4.3553,56114.0],["2013-09-11",4.3614,4.4119,4.2531,4.3208,88802.0],["2013-09-12",4.3454,4.3651,4.295,4.3159,51211.0],["2013-09-13",4.3381,4.3971,4.2113,4.3811,39770.0],["2013-09-16",4.4058,4.4058,4.2593,4.306,57204.0],["2013-09-17",4.2937,4.3577,4.2703,4.3454,62380.0],["2013-09-18",4.3602,4.4267,4.3171,4.3393,73003.0],["2013-09-19",4.3602,4.4119,4.29,4.327,111412.0],["2013-09-20",4.3257,4.4685,4.3085,4.4058,321977.0],["2013-09-23",4.4193,4.4575,4.3578,4.375,73276.0],["2013-09-24",4.3651,4.4008,4.3134,4.3528,62924.0],["2013-09-25",4.3824,4.3996,4.3048,4.3294,68917.0],["2013-09-26",4.3516,4.3824,4.2691,4.2913,30781.0],["2013-09-27",4.2605,4.3233,4.2236,4.2974,35140.0],["2013-09-30",4.1411,4.343,4.1312,4.2113,70552.0],["2013-10-01",4.2236,4.247,4.21,4.2457,27785.0],["2013-10-02",4.2125,4.2347,3.8678,3.9564,102150.0],["2013-10-03",3.9491,3.9491,3.7976,3.8296,97519.0],["2013-10-04",3.8186,3.9884,3.805,3.97,60473.0],["2013-10-07",3.938,4.018,3.9121,3.9392,107870.0],["2013-10-08",3.9515,3.9971,3.89,3.9318,119584.0],["2013-10-09",3.9404,3.9663,3.8777,3.8777,41405.0],["2013-10-10",3.9158,4.0254,3.9158,3.9946,60200.0],["2013-10-11",3.9749,4.0931,3.9651,4.0291,114680.0],["2013-10-14",3.9983,4.0734,3.9614,4.0549,41405.0],["2013-10-15",4.05,4.098,3.9909,4.0094,28602.0],["2013-10-16",4.0438,4.1829,4.0118,4.1423,80630.0],["2013-10-17",4.1152,4.3417,4.1152,4.3024,43039.0],["2013-10-18",4.3688,4.3688,4.2851,4.3085,177877.0],["2013-10-21",4.2999,4.3147,4.1276,4.1546,64559.0],["2013-10-22",4.1608,4.2827,4.1583,4.1817,47398.0],["2013-10-23",4.1793,4.1793,4.0709,4.1276,49577.0],["2013-10-24",4.0931,4.1829,3.9367,4.0118,67010.0],["2013-10-25",4.0229,4.0992,3.9429,4.0118,30781.0],["2013-10-28",4.002,4.1079,4.002,4.0389,129118.0],["2013-10-29",4.1559,4.1731,4.05,4.1325,83082.0],["2013-10-30",4.1386,4.1472,4.0709,4.0808,37864.0],["2013-10-31",4.0968,4.1645,4.0241,4.0463,59656.0],["2013-11-01",4.0352,4.0623,3.9404,3.9995,112501.0],["2013-11-04",4.0069,4.0722,3.9392,4.0402,85261.0],["2013-11-05",4.0303,4.178,3.9417,4.0389,23699.0],["2013-11-06",4.0697,4.1472,3.9651,4.0291,60200.0],["2013-11-07",4.0328,4.0328,3.8543,3.8653,78451.0],["2013-11-08",3.8543,4.0377,3.8358,3.9601,128028.0],["2013-11-11",3.9269,4.0722,3.8777,3.9146,190408.0],["2013-11-12",3.9035,4.0734,3.9035,4.0081,87713.0],["2013-11-13",3.9748,4.0761,3.9427,4.0094,72186.0],["2013-11-14",4.0131,4.1724,3.9958,4.0798,67828.0],["2013-11-15",4.0711,4.1366,4.0612,4.1045,56932.0],["2013-11-18",4.1082,4.1464,4.0761,4.0933,70824.0],["2013-11-19",4.1069,4.1724,4.0884,4.1094,75182.0],["2013-11-20",4.1353,4.1934,4.118,4.1193,64014.0],["2013-11-21",4.1576,4.2057,4.1217,4.1489,66738.0],["2013-11-22",4.1613,4.2193,4.1242,4.1637,135383.0],["2013-11-25",4.2082,4.3218,4.1921,4.265,45491.0],["2013-11-26",4.2909,4.3107,4.2292,4.2576,86623.0],["2013-11-27",4.2465,4.26,4.1983,4.2316,61018.0],["2013-11-29",4.2613,4.3205,4.223,4.2366,101605.0],["2013-12-02",4.2477,4.2712,4.0958,4.1082,68645.0],["2013-12-03",4.1156,4.2292,4.0983,4.2156,33233.0],["2013-12-04",4.2144,4.2897,4.1489,4.2069,38681.0],["2013-12-05",4.2045,4.2094,4.1242,4.2032,42222.0],["2013-12-06",4.2502,4.2959,4.1736,4.2205,50666.0],["2013-12-09",4.1563,4.2181,4.0254,4.0575,66738.0],["2013-12-10",4.0625,4.1082,4.0501,4.0637,103784.0],["2013-12-11",4.1057,4.1205,4.0403,4.0625,87713.0],["2013-12-12",4.0575,4.1563,4.0575,4.1131,50666.0],["2013-12-13",4.1193,4.3033,4.1032,4.16,97519.0],["2013-12-16",4.165,4.2959,4.165,4.2712,55297.0],["2013-12-17",4.2242,4.2909,4.186,4.2465,39226.0],["2013-12-18",4.2403,4.3218,4.2292,4.3218,85806.0],["2013-12-19",4.3156,4.3218,4.181,4.1983,68645.0],["2013-12-20",4.2193,4.3218,4.2193,4.3008,190680.0],["2013-12-23",4.2959,4.3205,4.2847,4.3181,86078.0],["2013-12-24",4.3205,4.3218,4.3156,4.3218,31326.0],["2013-12-26",4.3218,4.3218,4.307,4.3205,86078.0],["2013-12-27",4.3329,4.3329,4.2934,4.3218,55025.0],["2013-12-30",4.3193,4.3218,4.2909,4.2934,47670.0],["2013-12-31",4.2996,4.3218,4.2675,4.3057,76272.0],["2014-01-02",4.186,4.3193,4.0501,4.2366,80358.0],["2014-01-03",4.2662,4.2983,4.1576,4.1934,87985.0],["2014-01-06",4.2008,4.2588,4.1551,4.2181,73276.0],["2014-01-07",4.2205,4.2662,4.1501,4.2205,132386.0],["2014-01-08",4.2107,4.2946,4.1514,4.202,79813.0],["2014-01-09",4.2279,4.2391,4.1539,4.1946,43039.0],["2014-01-10",4.1971,4.2699,4.1699,4.2452,51756.0],["2014-01-13",4.244,4.2736,4.0872,4.1242,69462.0],["2014-01-14",4.1316,4.2576,4.1316,4.1847,41677.0],["2014-01-15",4.1724,4.2613,4.1008,4.1847,140286.0],["2014-01-16",4.1909,4.2551,4.1477,4.1909,66466.0],["2014-01-17",4.1946,4.1946,4.0872,4.139,84716.0],["2014-01-21",4.1921,4.3218,4.1341,4.3156,139469.0],["2014-01-22",4.3057,4.3218,4.2662,4.3193,87440.0],["2014-01-23",4.286,4.323,4.2798,4.3045,635509.0],["2014-01-24",4.2872,4.2909,4.1872,4.2329,86623.0],["2014-01-27",4.1847,4.2786,4.1662,4.2465,56659.0],["2014-01-28",4.2366,4.3218,4.1921,4.2798,116315.0],["2014-01-29",4.2316,4.3218,4.2316,4.3008,285748.0],["2014-01-30",4.3341,4.4095,4.2909,4.3897,68100.0],["2014-01-31",4.3354,4.3378,4.1921,4.2193,87168.0],["2014-02-03",4.244,4.3798,4.0761,4.1032,106781.0],["2014-02-04",4.1131,4.2773,4.0847,4.223,98064.0],["2014-02-05",4.1872,4.281,4.1366,4.1897,78179.0],["2014-02-06",4.1452,4.2316,4.0761,4.1045,78724.0],["2014-02-07",4.139,4.186,4.0514,4.1353,128300.0],["2014-02-10",4.1057,4.1958,4.0884,4.1761,65376.0],["2014-02-11",4.1847,4.2094,4.1576,4.1909,103240.0],["2014-02-12",4.1699,4.2341,4.1452,4.1662,154723.0],["2014-02-13",4.1427,4.2082,4.1427,4.1761,54752.0],["2014-02-14",4.1847,4.2107,4.1501,4.1662,45491.0],["2014-02-18",4.1563,4.2921,4.1539,4.2773,203210.0],["2014-02-19",4.2502,4.3131,4.2366,4.2514,77362.0],["2014-02-20",4.2391,4.3736,4.202,4.3205,84172.0],["2014-02-21",4.3428,4.3959,4.3218,4.3848,87168.0],["2014-02-24",4.402,4.5465,4.3156,4.5231,44674.0],["2014-02-25",4.5132,4.5206,4.2415,4.2749,64014.0],["2014-02-26",4.3008,4.3798,4.2119,4.2502,50939.0],["2014-02-27",4.2428,4.3131,4.2008,4.3119,71914.0],["2014-02-28",4.3107,4.3107,4.2465,4.2823,72458.0],["2014-03-03",4.2588,4.3107,4.2242,4.2724,68645.0],["2014-03-04",4.2847,4.4391,4.2391,4.3403,230723.0],["2014-03-05",4.2353,4.4416,4.2353,4.3045,136472.0],["2014-03-06",4.3218,4.3625,4.2921,4.323,73820.0],["2014-03-07",4.3588,4.444,4.3119,4.3909,115770.0],["2014-03-10",4.3687,4.4379,4.3527,4.3749,110594.0],["2014-03-11",4.3675,4.4391,4.3243,4.3588,89075.0],["2014-03-12",4.3218,4.4243,4.3045,4.3601,110867.0],["2014-03-13",4.3625,4.3625,4.3033,4.3341,110594.0],["2014-03-14",4.3119,4.3601,4.3094,4.3304,151999.0],["2014-03-17",4.3452,4.3848,4.2909,4.3107,134021.0],["2014-03-18",4.302,4.3378,4.2934,4.3304,91254.0],["2014-03-19",4.3131,4.3218,4.2934,4.3193,141920.0],["2014-03-20",4.2625,4.3625,4.2625,4.3243,78996.0],["2014-03-21",4.3489,4.4107,4.3218,4.3996,526277.0],["2014-03-24",4.3922,4.4416,4.3218,4.3996,153906.0],["2014-03-25",4.4132,4.4712,4.3366,4.4416,87713.0],["2014-03-26",4.4453,4.4453,4.328,4.3489,221461.0],["2014-03-27",4.3514,4.3699,4.2983,4.3317,109505.0],["2014-03-28",4.3218,4.3218,4.186,4.2921,308084.0],["2014-03-31",4.3218,4.3576,4.2514,4.2872,279482.0],["2014-04-01",4.281,4.3107,4.2094,4.2415,104057.0],["2014-04-02",4.2378,4.2378,4.1699,4.1897,172429.0],["2014-04-03",4.186,4.1872,4.0822,4.1057,139469.0],["2014-04-04",4.1156,4.1217,3.9526,4.044,229088.0],["2014-04-07",4.0501,4.1674,4.0143,4.1452,239712.0],["2014-04-08",4.1563,4.2897,4.1563,4.2428,126938.0],["2014-04-09",4.2526,4.3514,4.2526,4.2872,97247.0],["2014-04-10",4.265,4.2897,4.1897,4.2502,352758.0],["2014-04-11",4.2008,4.2637,4.1995,4.2353,109505.0],["2014-04-14",4.2823,4.302,4.1983,4.2304,97519.0],["2014-04-15",4.2588,4.3181,4.1934,4.2428,95068.0],["2014-04-16",4.2835,4.3452,4.2391,4.3218,139196.0],["2014-04-17",4.3354,4.3934,4.2934,4.3317,92616.0],["2014-04-21",4.3341,4.4082,4.2996,4.3428,100243.0],["2014-04-22",4.3514,4.423,4.3317,4.3761,98609.0],["2014-04-23",4.3736,4.4379,4.2847,4.4082,123397.0],["2014-04-24",4.4329,4.4329,4.3811,4.4243,98064.0],["2014-04-25",4.3983,4.4255,4.3514,4.3835,146551.0],["2014-04-28",4.3354,4.4082,4.3107,4.3391,103240.0],["2014-04-29",4.3712,4.4132,4.3193,4.3391,101605.0],["2014-04-30",4.3119,4.3601,4.2094,4.3341,173246.0],["2014-05-01",4.3131,4.3712,4.2563,4.3168,337231.0],["2014-05-02",4.3391,4.3477,4.2798,4.3292,187956.0],["2014-05-05",4.3181,4.3971,4.2921,4.3551,109777.0],["2014-05-06",4.3255,4.3798,4.26,4.323,149275.0],["2014-05-07",4.3415,4.3934,4.2662,4.3292,183325.0],["2014-05-08",4.3428,4.3675,4.3008,4.3255,126121.0],["2014-05-09",4.2946,4.4082,4.2588,4.3378,147641.0],["2014-05-12",4.365,4.3885,4.2884,4.3489,415138.0],["2014-05-13",4.3502,4.375,4.3205,4.3341,202393.0],["2014-05-14",4.339,4.3873,4.3291,4.3304,156902.0],["2014-05-15",4.3316,4.3774,4.3279,4.3353,214379.0],["2014-05-16",4.3378,4.4455,4.3304,4.3489,212200.0],["2014-05-19",4.3304,4.4034,4.3304,4.3638,142193.0],["2014-05-20",4.3551,4.3935,4.3192,4.3428,245977.0],["2014-05-21",4.3465,4.3675,4.3279,4.3341,162078.0],["2014-05-22",4.3341,4.4034,4.3341,4.3415,173791.0],["2014-05-23",4.3564,4.3898,4.3353,4.37,156630.0],["2014-05-27",4.396,4.427,4.3415,4.4208,174064.0],["2014-05-28",4.4022,4.427,4.37,4.4084,105146.0],["2014-05-29",4.4369,4.4827,4.4121,4.4332,429302.0],["2014-05-30",4.4418,4.5099,4.4133,4.4765,615079.0],["2014-06-02",4.4579,4.4901,4.4133,4.4332,193949.0],["2014-06-03",4.4319,4.474,4.4208,4.4443,185777.0],["2014-06-04",4.4493,4.4493,4.3428,4.3762,130752.0],["2014-06-05",4.318,4.4195,4.3093,4.4133,144644.0],["2014-06-06",4.4505,4.4505,4.3576,4.4294,107598.0],["2014-06-09",4.4604,4.4666,4.4294,4.4579,157447.0],["2014-06-10",4.4579,4.4753,4.3972,4.4319,115770.0],["2014-06-11",4.4257,4.4616,4.3997,4.4183,118222.0],["2014-06-12",4.4121,4.4579,4.396,4.4517,108688.0],["2014-06-13",4.4579,4.4579,4.365,4.3886,174064.0],["2014-06-16",4.3663,4.4319,4.3279,4.3378,139469.0],["2014-06-17",4.3304,4.3675,4.3031,4.3403,151454.0],["2014-06-18",4.3366,4.4282,4.3341,4.3873,105964.0],["2014-06-19",4.4059,4.4294,4.3217,4.3911,173791.0],["2014-06-20",4.4071,4.4071,4.3353,4.3489,338048.0],["2014-06-23",4.3712,4.4034,4.3452,4.3539,177332.0],["2014-06-24",4.365,4.4418,4.3601,4.4096,267224.0],["2014-06-25",4.3886,4.4691,4.3886,4.4072,222551.0],["2014-06-26",4.4232,4.4703,4.3849,4.4455,334780.0],["2014-06-27",4.4195,4.5285,4.4059,4.4852,5834808.0],["2014-06-30",4.4629,4.5075,4.4344,4.4592,439926.0],["2014-07-01",4.474,4.6895,4.474,4.6412,304816.0],["2014-07-02",4.64,4.7365,4.64,4.7068,239712.0],["2014-07-03",4.7217,4.7266,4.6622,4.6622,135655.0],["2014-07-07",4.6684,4.7019,4.583,4.6028,207569.0],["2014-07-08",4.5855,4.6102,4.4728,4.5198,171067.0],["2014-07-09",4.5248,4.5458,4.5,4.5161,148458.0],["2014-07-10",4.4703,4.526,4.4703,4.5161,70552.0],["2014-07-11",4.526,4.5434,4.4827,4.4926,76000.0],["2014-07-14",4.5223,4.5929,4.4109,4.4666,206479.0],["2014-07-15",4.4096,4.4839,4.4096,4.453,216830.0],["2014-07-16",4.5025,4.5421,4.4232,4.4814,175426.0],["2014-07-17",4.4579,4.5136,4.4294,4.4604,98881.0],["2014-07-18",4.4579,4.4914,4.4332,4.4703,92888.0],["2014-07-21",4.4802,4.5161,4.4356,4.4777,67828.0],["2014-07-22",4.4876,4.5062,4.4505,4.4678,117404.0],["2014-07-23",4.4728,4.531,4.4728,4.5087,39498.0],["2014-07-24",4.505,4.5632,4.4678,4.526,46036.0],["2014-07-25",4.5124,4.5322,4.4195,4.5174,78724.0],["2014-07-28",4.526,4.5706,4.5223,4.5421,62924.0],["2014-07-29",4.5396,4.5657,4.4839,4.4889,78996.0],["2014-07-30",4.4864,4.4963,4.4158,4.4195,66738.0],["2014-07-31",4.4059,4.4369,4.3254,4.339,166436.0],["2014-08-01",4.3589,4.4294,4.2536,4.3911,124214.0],["2014-08-04",4.4158,4.4344,4.3378,4.3737,57749.0],["2014-08-05",4.3725,4.4121,4.2982,4.3725,132931.0],["2014-08-06",4.3787,4.4567,4.3366,4.3737,57476.0],["2014-08-07",4.4505,4.4505,4.2907,4.3613,83899.0],["2014-08-08",4.4084,4.4381,4.2821,4.4133,134021.0],["2014-08-11",4.3935,4.5136,4.2573,4.318,395252.0],["2014-08-12",4.2784,4.4356,4.2784,4.4047,79268.0],["2014-08-13",4.3638,4.4554,4.3502,4.4171,68372.0],["2014-08-14",4.401,4.4852,4.2883,4.4245,65376.0],["2014-08-15",4.4579,4.4579,4.2932,4.3589,82537.0],["2014-08-18",4.3787,4.4517,4.3291,4.4294,73003.0],["2014-08-19",4.4567,4.4567,4.3527,4.4406,179784.0],["2014-08-20",4.4109,4.4579,4.3774,4.4455,77362.0],["2014-08-21",4.4369,4.4975,4.4195,4.427,87713.0],["2014-08-22",4.4418,4.4889,4.4183,4.4579,83082.0],["2014-08-25",4.4592,4.5025,4.4344,4.4592,99426.0],["2014-08-26",4.4592,4.4889,4.4344,4.4802,109505.0],["2014-08-27",4.4678,4.5186,4.4678,4.4901,126121.0],["2014-08-28",4.4827,4.6152,4.479,4.5322,69462.0],["2014-08-29",4.5335,4.5582,4.4889,4.5322,80903.0],["2014-09-02",4.5904,5.1848,4.5904,5.0325,326335.0],["2014-09-03",5.0313,5.108,4.8963,4.9248,272672.0],["2014-09-04",4.9409,5.0152,4.9297,4.9743,84172.0],["2014-09-05",4.9854,5.0251,4.9136,4.9916,86078.0],["2014-09-08",5.0127,5.0127,4.9297,4.9656,80086.0],["2014-09-09",4.952,4.9656,4.7415,4.9297,72458.0],["2014-09-10",4.8901,4.9012,4.8307,4.8901,95612.0],["2014-09-11",4.8789,4.9656,4.8443,4.9433,76817.0],["2014-09-12",4.9409,4.9644,4.9186,4.9186,94523.0],["2014-09-15",4.9409,4.9718,4.9409,4.9632,62652.0],["2014-09-16",4.9805,4.9805,4.9037,4.9149,60200.0],["2014-09-17",4.9409,4.978,4.9334,4.9471,62107.0],["2014-09-18",4.9656,4.9656,4.8938,4.9087,63742.0],["2014-09-19",4.9223,4.9656,4.8245,4.8319,102967.0],["2014-09-22",4.8443,4.9087,4.7526,4.8641,89075.0],["2014-09-23",4.8529,4.8715,4.7502,4.8232,142193.0],["2014-09-24",4.8666,4.8678,4.7526,4.8282,47670.0],["2014-09-25",4.7898,4.848,4.7019,4.8096,136200.0],["2014-09-26",4.7972,4.8505,4.6412,4.6994,92888.0],["2014-09-29",4.6759,4.6957,4.5694,4.6115,368285.0],["2014-09-30",4.6362,4.6362,4.427,4.4294,250608.0],["2014-10-01",4.4876,4.4876,4.3019,4.3502,126666.0],["2014-10-02",4.3205,4.4208,4.3106,4.3106,51756.0],["2014-10-03",4.396,4.4109,4.3341,4.3787,88258.0],["2014-10-06",4.3787,4.427,4.3279,4.3279,75455.0],["2014-10-07",4.3279,4.3341,4.2784,4.3106,61018.0],["2014-10-08",4.3106,4.3279,4.2784,4.3106,93161.0],["2014-10-09",4.3279,4.3886,4.2412,4.3081,139741.0],["2014-10-10",4.2759,4.4071,4.1991,4.292,168071.0],["2014-10-13",4.2907,4.3353,4.2251,4.2771,68645.0],["2014-10-14",4.3267,4.3502,4.2784,4.2982,69734.0],["2014-10-15",4.2858,4.3824,4.2598,4.318,67828.0],["2014-10-16",4.2425,4.396,4.2425,4.3638,64831.0],["2014-10-17",4.3688,4.552,4.3044,4.3712,187684.0],["2014-10-20",4.3539,4.4567,4.3366,4.3923,65648.0],["2014-10-21",4.3873,4.5248,4.3403,4.4777,89347.0],["2014-10-22",4.4889,4.4889,4.3638,4.3997,49304.0],["2014-10-23",4.4431,4.4827,4.3118,4.3341,315712.0],["2014-10-24",4.3811,4.396,4.3452,4.3923,87985.0],["2014-10-27",4.3948,4.4579,4.365,4.422,74638.0],["2014-10-28",4.4554,4.5025,4.4208,4.4765,116042.0],["2014-10-29",4.5285,4.5285,4.4703,4.4777,46308.0],["2014-10-30",4.4852,4.5743,4.4468,4.5285,96974.0],["2014-10-31",4.5842,4.6152,4.4864,4.5396,82810.0],["2014-11-03",4.5396,4.5991,4.5396,4.5396,53118.0],["2014-11-04",4.5396,4.5396,4.4455,4.5124,68100.0],["2014-11-05",4.5458,4.5694,4.5409,4.5421,23154.0],["2014-11-06",4.5694,4.5818,4.5273,4.5644,292013.0],["2014-11-07",4.5446,4.5718,4.479,4.5236,94250.0],["2014-11-10",4.5198,4.5756,4.4753,4.5198,137290.0],["2014-11-11",4.5669,4.5743,4.4901,4.5409,163985.0],["2014-11-12",4.5223,4.593,4.5024,4.5173,68645.0],["2014-11-13",4.5645,4.5694,4.521,4.5521,83082.0],["2014-11-14",4.5024,4.5781,4.5024,4.5508,45218.0],["2014-11-17",4.5421,4.567,4.5012,4.5396,268314.0],["2014-11-18",4.526,4.5806,4.526,4.5322,383539.0],["2014-11-19",4.5446,4.5446,4.5148,4.5322,120673.0],["2014-11-20",4.5334,4.67,4.5334,4.6278,358206.0],["2014-11-21",4.6588,4.6588,4.5384,4.5868,124487.0],["2014-11-24",4.5955,4.6179,4.5819,4.5992,71369.0],["2014-11-25",4.5819,4.6253,4.5819,4.6253,73003.0],["2014-11-26",4.6241,4.6278,4.5992,4.6141,110050.0],["2014-11-28",4.6415,4.6427,4.5806,4.6241,60745.0],["2014-12-01",4.6042,4.6365,4.5521,4.5757,91799.0],["2014-12-02",4.8054,5.1059,4.7805,4.8401,337504.0],["2014-12-03",4.8575,4.9829,4.8575,4.8848,141920.0],["2014-12-04",4.8873,4.8873,4.7905,4.8265,67010.0],["2014-12-05",4.8178,4.8426,4.8016,4.8377,100243.0],["2014-12-08",4.8178,4.8426,4.7818,4.8215,129935.0],["2014-12-09",4.8426,4.86,4.7247,4.8463,167798.0],["2014-12-10",4.8439,4.9655,4.8439,4.891,349762.0],["2014-12-11",4.9357,5.0102,4.8985,4.9668,183325.0],["2014-12-12",4.9345,4.9767,4.8215,4.8861,221734.0],["2014-12-15",4.8799,5.009,4.8377,4.9295,114953.0],["2014-12-16",4.8935,4.9506,4.829,4.9047,194766.0],["2014-12-17",4.9047,5.0003,4.8948,4.9444,214924.0],["2014-12-18",4.9357,5.0984,4.9233,5.0388,212472.0],["2014-12-19",5.0289,5.0537,4.9742,5.0289,429847.0],["2014-12-22",5.0102,5.045,4.9059,4.9829,1098862.0],["2014-12-23",4.9842,4.9978,4.9506,4.9606,1138632.0],["2014-12-24",4.9668,5.0078,4.9519,4.9916,183598.0],["2014-12-26",5.004,5.0227,4.8898,5.0189,497130.0],["2014-12-29",4.978,4.978,4.6564,4.7222,778792.0],["2014-12-30",4.7023,4.8004,4.6651,4.7122,358206.0],["2014-12-31",4.7085,4.742,4.6961,4.7073,514019.0],["2015-01-02",4.7122,4.8165,4.6924,4.7967,320615.0],["2015-01-05",4.7495,4.8588,4.742,4.8252,403969.0],["2015-01-06",4.86,4.9097,4.8488,4.8488,277031.0],["2015-01-07",4.8302,5.05,4.8103,4.973,1022862.0],["2015-01-08",4.9916,5.0289,4.9556,5.004,672283.0],["2015-01-09",4.9482,5.0326,4.9482,5.0003,485962.0],["2015-01-12",5.0152,5.0152,4.9593,5.0028,618893.0],["2015-01-13",5.055,5.055,4.9916,5.0338,488141.0],["2015-01-14",5.0127,5.0537,4.9668,5.009,492499.0],["2015-01-15",5.0301,5.0338,4.9506,4.9879,558965.0],["2015-01-16",5.0189,5.0438,4.9804,5.0376,352213.0],["2015-01-20",5.055,5.055,4.9693,5.0189,341590.0],["2015-01-21",5.0264,5.0562,4.9755,5.0475,361475.0],["2015-01-22",5.0835,5.1059,5.0227,5.0972,634692.0],["2015-01-23",5.1183,5.348,5.0525,5.2884,747466.0],["2015-01-26",5.302,5.4225,5.2772,5.3579,855608.0],["2015-01-27",5.3083,5.4001,5.2375,5.3616,1608250.0],["2015-01-28",5.3517,5.4448,5.3306,5.3939,606907.0],["2015-01-29",5.4014,5.5069,5.3989,5.4448,565502.0],["2015-01-30",5.4126,5.4399,5.3865,5.4026,290106.0],["2015-02-02",5.4063,5.4523,5.3914,5.4126,257146.0],["2015-02-03",5.4349,5.4548,5.4113,5.4349,415682.0],["2015-02-04",5.415,5.4635,5.415,5.4486,334235.0],["2015-02-05",5.4424,5.4771,5.4312,5.4486,439926.0],["2015-02-06",5.4386,5.5665,5.425,5.4635,495768.0],["2015-02-09",5.4175,5.5355,5.4175,5.4821,384901.0],["2015-02-10",5.4945,5.5119,5.4697,5.4821,227726.0],["2015-02-11",5.4597,5.5802,5.4448,5.5678,219010.0],["2015-02-12",5.5914,5.6659,5.5665,5.6299,268586.0],["2015-02-13",5.6435,5.7913,5.5752,5.7789,422765.0],["2015-02-17",5.7739,5.9601,5.7379,5.9353,613990.0],["2015-02-18",5.9167,5.9999,5.8633,5.9862,460628.0],["2015-02-19",6.0073,6.0657,5.9465,6.0483,205390.0],["2015-02-20",6.0843,6.0843,5.9962,6.0756,165347.0],["2015-02-23",6.093,6.1278,6.0272,6.093,168343.0],["2015-02-24",6.1005,6.1104,6.0371,6.0682,355482.0],["2015-02-25",6.0496,6.0856,6.0359,6.0645,265318.0],["2015-02-26",6.0371,6.0719,6.016,6.052,278120.0],["2015-02-27",6.0607,6.088,6.0334,6.0471,311081.0],["2015-03-02",6.0496,6.1166,6.0496,6.1067,118766.0],["2015-03-03",6.1017,6.1129,6.0495,6.0843,133476.0],["2015-03-04",6.1067,6.1712,6.0967,6.1489,184960.0],["2015-03-05",6.1303,6.2631,6.1203,6.2433,136200.0],["2015-03-06",6.2135,6.237,6.1489,6.1787,207024.0],["2015-03-09",6.1601,6.1961,6.0384,6.0818,184960.0],["2015-03-10",6.0297,6.0769,5.8832,5.9664,275124.0],["2015-03-11",5.9477,6.1265,5.9465,5.985,296371.0],["2015-03-12",6.0123,6.1265,5.9552,6.062,102150.0],["2015-03-13",6.1402,6.1402,5.9887,6.0645,94523.0],["2015-03-16",6.0967,6.1029,6.0048,6.0607,58838.0],["2015-03-17",6.0272,6.0943,5.9875,6.0222,157720.0],["2015-03-18",6.0185,6.1079,6.0185,6.0284,143827.0],["2015-03-19",6.0098,6.0731,5.9539,5.9552,161261.0],["2015-03-20",5.9477,6.1216,5.9477,6.0545,230178.0],["2015-03-23",6.0322,6.0843,6.0048,6.0607,59111.0],["2015-03-24",6.0731,6.093,6.0173,6.0645,185232.0],["2015-03-25",6.0943,6.0943,5.9899,6.0024,142465.0],["2015-03-26",6.0036,6.0471,5.8099,5.8397,206752.0],["2015-03-27",5.8323,5.9353,5.7863,5.8633,131842.0],["2015-03-30",5.9092,5.9179,5.7925,5.8223,78179.0],["2015-03-31",5.7826,5.9167,5.6497,5.764,379453.0],["2015-04-01",5.7441,5.8794,5.7441,5.8546,200214.0],["2015-04-02",5.8683,5.9341,5.8335,5.8645,366923.0],["2015-04-06",5.8645,5.9527,5.8608,5.9254,113046.0],["2015-04-07",5.8956,6.0123,5.8633,5.8894,80358.0],["2015-04-08",5.8683,5.949,5.8683,5.944,77362.0],["2015-04-09",5.8943,5.9763,5.8844,5.975,126938.0],["2015-04-10",5.9763,5.9763,5.8608,5.8683,113046.0],["2015-04-13",5.8608,5.9788,5.8608,5.9378,58566.0],["2015-04-14",5.9428,5.9726,5.867,5.8894,47670.0],["2015-04-15",5.8981,5.9403,5.8695,5.9403,41132.0],["2015-04-16",5.9154,5.9154,5.836,5.8645,80630.0],["2015-04-17",5.8496,5.8968,5.7863,5.8372,64831.0],["2015-04-20",5.8323,5.9527,5.8323,5.939,105964.0],["2015-04-21",5.9527,5.9912,5.8621,5.9154,113863.0],["2015-04-22",5.8956,5.9105,5.8298,5.867,168616.0],["2015-04-23",5.867,5.8894,5.8521,5.8819,42494.0],["2015-04-24",5.8894,5.9502,5.8658,5.8943,62652.0],["2015-04-27",5.9279,5.9279,5.831,5.8571,41405.0],["2015-04-28",5.831,5.9217,5.831,5.9105,20158.0],["2015-04-29",5.8856,5.9192,5.836,5.8645,65376.0],["2015-04-30",5.8434,5.9303,5.836,5.9117,150092.0],["2015-05-01",5.8956,5.9552,5.877,5.9428,57749.0],["2015-05-04",5.9552,5.9552,5.8782,5.9316,36774.0],["2015-05-05",5.9477,5.9477,5.8919,5.9353,114953.0],["2015-05-06",5.9477,5.9552,5.9043,5.944,46580.0],["2015-05-07",5.9552,6.1824,5.9353,6.1563,131569.0],["2015-05-08",6.1762,6.1762,5.9477,6.0471,95885.0],["2015-05-11",6.0719,6.1029,6.0446,6.0818,28057.0],["2015-05-12",6.0943,6.1067,6.0333,6.1067,40860.0],["2015-05-13",6.0868,6.1378,6.0582,6.1154,53663.0],["2015-05-14",6.144,6.164,6.1005,6.149,61835.0],["2015-05-15",6.154,6.4563,6.1279,6.3941,168888.0],["2015-05-18",6.4103,6.4638,6.2573,6.3643,119856.0],["2015-05-19",6.3817,6.4364,6.3518,6.3954,93433.0],["2015-05-20",6.424,6.429,6.3643,6.3742,189590.0],["2015-05-21",6.3469,6.4066,6.3269,6.3531,158537.0],["2015-05-22",6.3232,6.3929,6.2971,6.3381,23971.0],["2015-05-26",6.3095,6.3568,6.2846,6.3456,96974.0],["2015-05-27",6.2896,6.3543,6.2859,6.3406,104602.0],["2015-05-28",6.2846,6.3394,6.2274,6.2461,68372.0],["2015-05-29",6.2622,6.2834,6.2013,6.21,92344.0],["2015-06-01",6.2548,6.2647,6.1565,6.2598,144100.0],["2015-06-02",6.1901,6.2573,6.1627,6.2287,37319.0],["2015-06-03",6.1926,6.2187,6.0968,6.2162,61290.0],["2015-06-04",6.1901,6.3543,6.1801,6.2187,61290.0],["2015-06-05",6.1851,6.2187,6.1142,6.2075,74638.0],["2015-06-08",6.1963,6.2199,6.1341,6.2199,63742.0],["2015-06-09",6.1864,6.2125,6.1353,6.1938,78179.0],["2015-06-10",6.2137,6.2212,6.1565,6.2063,91526.0],["2015-06-11",6.2013,6.2175,6.159,6.2063,121763.0],["2015-06-12",6.2199,6.2199,6.1416,6.1552,64831.0],["2015-06-15",6.1316,6.1664,6.0756,6.1192,81992.0],["2015-06-16",6.1154,6.1453,6.0968,6.1279,42494.0],["2015-06-17",6.1366,6.2622,6.1366,6.2249,138107.0],["2015-06-18",6.2361,6.2685,6.1975,6.2349,86623.0],["2015-06-19",6.205,6.3357,6.205,6.3083,132931.0],["2015-06-22",6.3269,6.3581,6.2685,6.3394,78996.0],["2015-06-23",6.3394,6.3456,6.3058,6.3257,93433.0],["2015-06-24",6.3406,6.3406,6.2025,6.2573,65648.0],["2015-06-25",6.2448,6.271,6.1341,6.2112,209748.0],["2015-06-26",6.2212,6.2311,6.1615,6.1826,45491.0],["2015-06-29",6.1453,6.1826,6.1067,6.1552,73003.0],["2015-06-30",6.1801,6.215,6.1652,6.2125,105964.0],["2015-07-01",6.2199,6.2685,6.1366,6.2137,64286.0],["2015-07-02",6.21,6.2448,6.1801,6.2249,185504.0],["2015-07-06",6.2212,6.2486,6.1951,6.2349,46036.0],["2015-07-07",6.2299,6.2822,6.1963,6.2448,65376.0],["2015-07-08",6.2199,6.2672,6.1851,6.2212,80358.0],["2015-07-09",6.2672,6.2734,6.1913,6.2324,80086.0],["2015-07-10",6.2772,6.2772,6.1913,6.2212,93433.0],["2015-07-13",6.2299,6.2747,6.154,6.2212,123942.0],["2015-07-14",6.2287,6.2461,6.1279,6.2137,102967.0],["2015-07-15",6.1963,6.2573,6.0918,6.2423,97519.0],["2015-07-16",6.2635,6.2635,6.1913,6.215,123942.0],["2015-07-17",6.1851,6.2212,6.1453,6.21,134293.0],["2015-07-20",6.2212,6.2647,6.1826,6.2448,163440.0],["2015-07-21",6.2772,6.2772,6.1689,6.1776,67828.0],["2015-07-22",6.1689,6.2237,6.1528,6.1926,62652.0],["2015-07-23",6.2075,6.215,6.0893,6.0955,51756.0],["2015-07-24",6.0905,6.1254,5.8616,5.8952,115770.0],["2015-07-27",5.9052,5.9052,5.7061,5.7496,144917.0],["2015-07-28",5.782,5.8143,5.767,5.8093,78724.0],["2015-07-29",5.8031,6.0134,5.767,5.9723,111956.0],["2015-07-30",5.9823,6.0868,5.9524,6.0383,74365.0],["2015-07-31",6.0545,6.1266,5.9935,6.1105,90437.0],["2015-08-03",6.0905,6.1005,5.9786,6.0234,55842.0],["2015-08-04",6.0234,6.0955,5.9499,6.0557,62652.0],["2015-08-05",6.0619,6.0632,5.9898,6.0321,119039.0],["2015-08-06",5.9723,6.0644,5.9512,6.0408,69462.0],["2015-08-07",6.0993,6.0993,5.9748,6.0234,42222.0],["2015-08-10",6.0109,6.0445,5.9748,6.0159,95612.0],["2015-08-11",5.9686,6.0706,5.9512,6.042,48487.0],["2015-08-12",6.0482,6.2212,6.0271,6.1689,68372.0],["2015-08-13",6.1876,6.2722,6.1739,6.2212,108415.0],["2015-08-14",6.1739,6.2573,6.1652,6.2038,67283.0],["2015-08-17",6.1975,6.2224,6.1577,6.1876,141648.0],["2015-08-18",6.2287,6.2287,6.0868,6.0968,39226.0],["2015-08-19",6.1092,6.1092,5.9674,5.996,48215.0],["2015-08-20",5.9723,6.0395,5.9126,5.9947,62924.0],["2015-08-21",5.9549,6.0333,5.8081,5.8081,88258.0],["2015-08-24",5.5854,5.7297,5.4746,5.5356,172974.0],["2015-08-25",5.6824,5.6824,5.5008,5.5095,104602.0],["2015-08-26",5.6128,5.6327,5.5082,5.5593,68100.0],["2015-08-27",5.6003,5.7148,5.6003,5.665,46308.0],["2015-08-28",5.6862,5.7446,5.6737,5.7061,69734.0],["2015-08-31",5.6936,5.7098,5.6065,5.6414,65376.0],["2015-09-01",5.5991,5.6439,5.5169,5.5879,70007.0],["2015-09-02",5.6352,5.6625,5.4784,5.553,148730.0],["2015-09-03",5.5904,5.6003,5.5257,5.5991,86623.0],["2015-09-04",5.5082,5.5481,5.3502,5.4361,110594.0],["2015-09-08",5.497,5.6252,5.3204,5.6128,64014.0],["2015-09-09",5.6551,5.767,5.6551,5.7359,118494.0],["2015-09-10",5.7061,5.8355,5.7061,5.7857,57204.0],["2015-09-11",5.7782,5.7795,5.7235,5.7546,47670.0],["2015-09-14",5.7758,5.9163,5.7496,5.9027,101605.0],["2015-09-15",5.8877,5.9052,5.7857,5.8081,98881.0],["2015-09-16",5.8255,6.0221,5.8255,5.9811,96702.0],["2015-09-17",5.9823,6.0346,5.9213,5.9748,46036.0],["2015-09-18",5.8865,6.0333,5.8815,5.986,182508.0],["2015-09-21",5.9997,6.0097,5.9163,5.986,80903.0],["2015-09-22",5.9139,6.0246,5.8952,6.0097,92344.0],["2015-09-23",6.0308,6.0308,5.9661,5.9661,17161.0],["2015-09-24",5.9151,5.9661,5.8828,5.9661,83627.0],["2015-09-25",6.0072,6.0209,5.9587,5.9624,84989.0],["2015-09-28",5.9387,5.9885,5.7857,5.8529,302909.0],["2015-09-29",5.828,5.9089,5.5904,5.8529,379181.0],["2015-09-30",5.9226,5.9512,5.8205,5.8977,353575.0],["2015-10-01",5.9143,5.9143,4.8196,5.7923,1394200.0],["2015-10-02",5.6771,5.6872,5.067,5.1077,446600.0],["2015-10-05",5.0873,5.2636,4.9721,4.9891,143000.0],["2015-10-06",5.0162,5.0196,4.8908,4.9247,111700.0],["2015-10-07",4.9247,5.1043,4.9179,5.084,73300.0],["2015-10-08",5.1178,5.1212,4.9077,4.9823,76400.0],["2015-10-09",4.9891,5.1043,4.9145,4.9924,135700.0],["2015-10-12",5.0229,5.0501,4.945,5.0297,104100.0],["2015-10-13",5.0365,5.0365,4.9348,4.9586,34800.0],["2015-10-14",4.9823,4.9823,4.7959,4.8772,116400.0],["2015-10-15",4.9145,4.9145,4.8399,4.884,22000.0],["2015-10-16",4.8535,4.9213,4.8433,4.8806,28000.0],["2015-10-19",4.8908,4.8908,4.7891,4.7993,59200.0],["2015-10-20",4.8162,4.8365,4.7687,4.8196,24200.0],["2015-10-21",4.8399,4.8399,4.762,4.8026,41400.0],["2015-10-22",4.8264,5.0297,4.7688,5.0196,663300.0],["2015-10-23",5.0196,5.0433,4.9619,4.9789,10900.0],["2015-10-26",4.9891,5.0433,4.9857,5.0162,18000.0],["2015-10-27",4.9891,4.9992,4.8738,4.928,35200.0],["2015-10-28",4.9552,4.9924,4.8467,4.9518,58300.0],["2015-10-29",4.9348,4.9924,4.8772,4.9653,15400.0],["2015-10-30",4.928,5.0704,4.9213,5.067,64700.0],["2015-11-02",5.0467,5.1653,4.9552,5.0128,98000.0],["2015-11-03",5.0331,5.1145,4.9348,5.067,25500.0],["2015-11-04",5.0467,5.1178,5.0365,5.0873,41000.0],["2015-11-05",5.0873,5.1314,5.084,5.084,38500.0],["2015-11-06",5.1043,5.1178,5.0501,5.1009,21800.0],["2015-11-09",5.1077,5.1619,5.0162,5.0704,48800.0],["2015-11-10",5.067,5.1043,5.0331,5.0399,25400.0],["2015-11-11",5.0535,5.0704,4.9687,4.9789,18100.0],["2015-11-12",4.9755,4.9755,4.9145,4.9755,22300.0],["2015-11-13",4.9891,4.9958,4.9247,4.9552,24300.0],["2015-11-16",4.9653,4.9755,4.7993,4.8298,117100.0],["2015-11-17",4.8399,5.006,4.8399,4.867,37400.0],["2015-11-18",4.8603,4.928,4.8128,4.8942,44000.0],["2015-11-19",4.8874,4.9247,4.7925,4.8162,14800.0],["2015-11-20",4.8298,4.9043,4.7484,4.8569,53900.0],["2015-11-23",4.8637,5.0738,4.7518,4.9857,38900.0],["2015-11-24",4.9924,5.0433,4.9823,5.0229,12200.0],["2015-11-25",5.0128,5.0806,4.9891,5.0399,28900.0],["2015-11-27",5.0399,5.1382,5.0399,5.128,15000.0],["2015-11-30",5.1212,5.3551,5.084,5.3043,115400.0],["2015-12-01",5.3076,5.3076,5.1856,5.2433,29400.0],["2015-12-02",5.189,5.2195,5.0738,5.1721,28900.0],["2015-12-03",5.1585,5.1822,5.0704,5.0907,22000.0],["2015-12-04",5.1212,5.1212,5.0602,5.1009,38000.0],["2015-12-07",5.084,5.0941,5.0331,5.0738,43900.0],["2015-12-08",5.084,5.084,4.9823,5.0365,28700.0],["2015-12-09",5.0263,5.0399,4.9552,4.9992,37000.0],["2015-12-10",5.0026,5.0534,4.9857,4.9891,36800.0],["2015-12-11",4.9653,4.9653,4.8365,4.928,71600.0],["2015-12-14",4.9213,4.9213,4.7687,4.7687,60800.0],["2015-12-15",4.745,4.8365,4.7416,4.7789,38300.0],["2015-12-16",4.8128,4.8298,4.7484,4.7925,41400.0],["2015-12-17",4.8264,5.1822,4.7179,4.7552,30700.0],["2015-12-18",4.7891,4.8501,4.7518,4.7654,76200.0],["2015-12-21",4.7654,4.8772,4.7484,4.7687,52000.0],["2015-12-22",4.7993,4.9077,4.762,4.7959,36200.0],["2015-12-23",4.8433,4.8806,4.7857,4.8433,93000.0],["2015-12-24",4.8569,4.867,4.7891,4.806,316900.0],["2015-12-28",4.7721,4.7959,4.7145,4.762,592200.0],["2015-12-29",4.7959,4.8637,4.745,4.8264,159500.0],["2015-12-30",4.7755,4.8908,4.6908,4.6908,566800.0],["2015-12-31",4.6908,4.7382,4.5518,4.7044,519700.0],["2016-01-04",4.6637,4.8772,4.6637,4.8772,57200.0],["2016-01-05",4.884,4.9077,4.7044,4.8637,54400.0],["2016-01-06",4.806,4.8738,4.6976,4.8331,43200.0],["2016-01-07",4.7857,4.8331,4.745,4.8264,68300.0],["2016-01-08",4.8128,4.884,4.4942,4.8501,66900.0],["2016-01-11",4.867,4.9586,4.684,4.9077,61100.0],["2016-01-12",4.9416,4.9416,4.7891,4.8196,45500.0],["2016-01-13",4.8298,4.8298,4.684,4.7247,87600.0],["2016-01-14",4.7213,4.8128,4.6806,4.7179,33700.0],["2016-01-15",4.64,4.745,4.6128,4.7281,38300.0],["2016-01-19",4.745,4.745,4.6772,4.7077,23700.0],["2016-01-20",4.701,4.762,4.6162,4.7179,47300.0],["2016-01-21",4.7518,4.7789,4.6671,4.6942,27500.0],["2016-01-22",4.7213,4.7416,4.6467,4.6806,31700.0],["2016-01-25",4.6874,4.7179,4.6535,4.6738,17100.0],["2016-01-26",4.7111,5.006,4.6162,4.8501,40900.0],["2016-01-27",4.823,4.8365,4.5213,4.64,56900.0],["2016-01-28",4.6671,4.8942,4.6671,4.8026,51800.0],["2016-01-29",4.7755,4.884,4.7721,4.8298,41800.0],["2016-02-01",4.7891,4.9857,4.7891,4.8942,59800.0],["2016-02-02",4.9077,4.9382,4.7891,4.823,16100.0],["2016-02-03",4.8298,4.9247,4.7688,4.8365,66100.0],["2016-02-04",4.8298,4.9314,4.6569,4.8637,35400.0],["2016-02-05",4.8704,4.9382,4.7484,4.7721,48100.0],["2016-02-08",4.7586,4.7586,4.5552,4.7247,17500.0],["2016-02-09",4.7111,4.7518,4.5349,4.6298,52900.0],["2016-02-10",4.6535,4.7349,4.4942,4.6671,25800.0],["2016-02-11",4.5993,4.5993,4.4739,4.5078,25400.0],["2016-02-12",4.4705,4.6095,4.4705,4.5586,34600.0],["2016-02-16",4.5993,4.8467,4.5789,4.7654,37800.0],["2016-02-17",4.7518,4.7925,4.6467,4.745,76200.0],["2016-02-18",4.6942,4.7959,4.6942,4.7416,39100.0],["2016-02-19",4.6976,4.7382,4.6332,4.6908,60900.0],["2016-02-22",4.7077,4.762,4.5959,4.7281,158700.0],["2016-02-23",4.7145,4.7416,4.6603,4.7179,35800.0],["2016-02-24",4.7179,4.762,4.6501,4.7315,20400.0],["2016-02-25",4.7281,4.7484,4.6569,4.7281,56400.0],["2016-02-26",4.7145,4.7552,4.6264,4.7247,20200.0],["2016-02-29",4.684,4.7687,4.684,4.745,39300.0],["2016-03-01",4.7349,4.7789,4.6942,4.7179,16700.0],["2016-03-02",4.701,4.7687,4.6196,4.7382,16300.0],["2016-03-03",4.7077,4.7959,4.7077,4.7552,62800.0],["2016-03-04",4.7484,4.9179,4.7281,4.7382,36400.0],["2016-03-07",4.7213,5.1687,4.6806,4.745,43800.0],["2016-03-08",4.7315,4.8162,4.7179,4.7416,25200.0],["2016-03-09",4.7315,4.8331,4.6908,4.7654,64600.0],["2016-03-10",4.7586,4.9213,4.7281,4.7552,16800.0],["2016-03-11",4.7654,4.9489,4.7654,4.8742,23700.0],["2016-03-14",4.8436,4.8708,4.7722,4.8198,23600.0],["2016-03-15",4.7824,4.8912,4.7654,4.8062,19000.0],["2016-03-16",4.7756,4.8164,4.745,4.779,20100.0],["2016-03-17",4.7926,4.7926,4.7518,4.7926,48500.0],["2016-03-18",4.762,4.7892,4.7382,4.7382,118100.0],["2016-03-21",4.7382,4.9047,4.7314,4.7756,27300.0],["2016-03-22",4.745,4.8232,4.745,4.7858,17200.0],["2016-03-23",4.7654,4.8436,4.762,4.762,11200.0],["2016-03-24",4.745,4.9251,4.745,4.8028,17700.0],["2016-03-28",4.796,4.8776,4.7688,4.7926,48600.0],["2016-03-29",4.796,4.8266,4.7586,4.7688,15100.0],["2016-03-30",4.779,4.8674,4.6056,4.6124,74200.0],["2016-03-31",4.6396,4.7314,4.5954,4.7144,82800.0],["2016-04-01",4.6566,4.8368,4.6566,4.6906,18300.0],["2016-04-04",4.7212,4.762,4.694,4.7416,17700.0],["2016-04-05",4.7212,4.7654,4.7076,4.7382,91000.0],["2016-04-06",4.7212,4.762,4.6872,4.7144,22400.0],["2016-04-07",4.694,4.7416,4.6634,4.6872,23000.0],["2016-04-08",4.7008,4.7892,4.6736,4.6804,43900.0],["2016-04-11",4.6838,4.7382,4.6532,4.711,9500.0],["2016-04-12",4.728,4.7586,4.7042,4.7042,25200.0],["2016-04-13",4.7042,4.7892,4.6906,4.711,17800.0],["2016-04-14",4.6498,4.7382,4.6498,4.694,43200.0],["2016-04-15",4.7212,4.7246,4.6906,4.711,14500.0],["2016-04-18",4.7076,4.7484,4.6736,4.6838,330600.0],["2016-04-19",4.7076,4.762,4.6906,4.728,18500.0],["2016-04-20",4.7144,4.7518,4.694,4.7314,15700.0],["2016-04-21",4.7076,4.8096,4.7076,4.7926,73800.0],["2016-04-22",4.7654,4.8334,4.7654,4.8164,16100.0],["2016-04-25",4.796,4.8266,4.7586,4.7688,13900.0],["2016-04-26",4.762,4.8266,4.762,4.8096,17000.0],["2016-04-27",4.8028,4.864,4.7994,4.8334,36900.0],["2016-04-28",4.8028,4.8436,4.8028,4.8062,13500.0],["2016-04-29",4.8062,4.8266,4.8028,4.8266,16200.0],["2016-05-02",4.813,4.847,4.8028,4.8266,5300.0],["2016-05-03",4.813,4.8198,4.8028,4.8164,9100.0],["2016-05-04",4.8028,4.8232,4.8028,4.8028,13600.0],["2016-05-05",4.8028,4.8164,4.7892,4.8028,12300.0],["2016-05-06",4.8028,4.813,4.745,4.8028,10200.0],["2016-05-09",4.8028,4.8028,4.711,4.745,16700.0],["2016-05-10",4.7416,4.7654,4.728,4.728,11300.0],["2016-05-11",4.7178,4.7382,4.7076,4.7076,8400.0],["2016-05-12",4.7178,4.7858,4.6838,4.6974,10000.0],["2016-05-13",4.6906,4.711,4.626,4.6396,13400.0],["2016-05-16",4.6124,4.677,4.6124,4.6498,16000.0],["2016-05-17",4.6328,4.677,4.626,4.6566,8800.0],["2016-05-18",4.6464,4.6872,4.6362,4.6668,11100.0],["2016-05-19",4.6396,4.6838,4.5852,4.5988,5900.0],["2016-05-20",4.592,4.6872,4.592,4.6396,7300.0],["2016-05-23",4.6328,4.7314,4.5852,4.6056,73600.0],["2016-05-24",4.6124,4.7994,4.6124,4.7042,21700.0],["2016-05-25",4.6906,4.7756,4.6906,4.7586,14100.0],["2016-05-26",4.7382,4.8334,4.7382,4.7858,36100.0],["2016-05-27",4.8028,4.83,4.7314,4.7858,14400.0],["2016-05-31",4.7756,4.7756,4.7144,4.7144,13400.0],["2016-06-01",4.6974,4.7756,4.6464,4.7246,20400.0],["2016-06-02",4.7042,4.7722,4.694,4.728,27000.0],["2016-06-03",4.7178,4.745,4.643,4.7382,21200.0],["2016-06-06",4.6974,4.7858,4.6872,4.7008,17100.0],["2016-06-07",4.6906,4.7552,4.6634,4.6736,16900.0],["2016-06-08",4.677,4.7416,4.609,4.6702,25400.0],["2016-06-09",4.6736,4.7518,4.6464,4.7144,35800.0],["2016-06-10",4.6702,4.7076,4.6532,4.694,67600.0],["2016-06-13",4.6974,4.7382,4.6906,4.7076,45300.0],["2016-06-14",4.7076,4.7212,4.7076,4.711,42600.0],["2016-06-15",4.7382,4.745,4.7076,4.7178,36500.0],["2016-06-16",4.6973,4.7485,4.6973,4.728,101600.0],["2016-06-17",4.728,4.7758,4.7144,4.7212,114500.0],["2016-06-20",4.7554,4.9056,4.728,4.7554,99000.0],["2016-06-21",4.769,4.8441,4.769,4.8202,89000.0],["2016-06-22",4.8134,4.8475,4.81,4.8134,36600.0],["2016-06-23",4.8373,4.8612,4.8134,4.8202,19200.0],["2016-06-24",4.6632,4.8475,4.6632,4.7997,76000.0],["2016-06-27",4.7758,4.8783,4.6905,4.7144,96800.0],["2016-06-28",4.7451,4.7724,4.7007,4.7076,16300.0],["2016-06-29",4.7315,4.7554,4.7007,4.728,18400.0],["2016-06-30",4.728,4.728,4.6564,4.6666,40900.0],["2016-07-01",4.7076,4.8134,4.6939,4.7758,14900.0],["2016-07-05",4.7656,4.8134,4.7588,4.7997,10300.0],["2016-07-06",4.7895,4.8134,4.7861,4.81,13300.0],["2016-07-07",4.7861,4.8236,4.7758,4.8236,48500.0],["2016-07-08",4.827,4.8305,4.7997,4.8168,18600.0],["2016-07-11",4.8202,4.8817,4.7997,4.8578,48300.0],["2016-07-12",4.8919,4.9158,4.868,4.909,13000.0],["2016-07-13",4.909,4.9158,4.7451,4.7622,34200.0],["2016-07-14",4.8134,4.8578,4.7656,4.7929,7500.0],["2016-07-15",4.7827,4.8066,4.7656,4.8066,7800.0],["2016-07-18",4.7793,4.8134,4.7588,4.7861,18400.0],["2016-07-19",4.7588,4.7963,4.7519,4.769,13600.0],["2016-07-20",4.7827,4.81,4.7554,4.7997,17900.0],["2016-07-21",4.7929,4.8305,4.769,4.8134,37100.0],["2016-07-22",4.8134,4.8373,4.7963,4.8373,5600.0],["2016-07-25",4.8475,4.8646,4.8031,4.8509,24500.0],["2016-07-26",4.8475,4.9021,4.8475,4.8851,31800.0],["2016-07-27",4.8817,4.9329,4.8646,4.8987,34600.0],["2016-07-28",4.8987,4.967,4.8714,4.8714,5600.0],["2016-07-29",4.8987,4.9943,4.8987,4.9943,49100.0],["2016-08-01",4.9909,5.1001,4.9909,5.0182,20600.0],["2016-08-02",5.0011,5.0967,4.9738,5.0148,13300.0],["2016-08-03",5.0011,5.0285,4.9499,5.0285,9800.0],["2016-08-04",4.9875,4.9875,4.8987,4.9192,11400.0],["2016-08-05",4.926,4.9499,4.868,4.8919,117000.0],["2016-08-08",4.8817,4.9124,4.8817,4.8987,18900.0],["2016-08-09",4.9158,5.0524,4.9124,5.0524,11500.0],["2016-08-10",5.0182,5.0182,4.967,5.008,21900.0],["2016-08-11",4.9943,5.0387,4.9875,5.0353,7600.0],["2016-08-12",4.967,5.0319,4.9397,4.9636,1400.0],["2016-08-15",4.9465,4.967,4.9465,4.9534,2600.0],["2016-08-16",4.9738,4.9909,4.9295,4.9841,12100.0],["2016-08-17",4.9704,4.9738,4.9192,4.9704,28800.0],["2016-08-18",4.9738,5.008,4.9568,4.9841,8200.0],["2016-08-19",4.9772,5.0011,4.9772,5.0011,800.0],["2016-08-22",4.9875,5.0353,4.967,5.0148,5100.0],["2016-08-23",4.9977,5.1377,4.9636,5.0797,13600.0],["2016-08-24",5.0933,5.0933,4.926,5.0558,4800.0],["2016-08-25",5.0592,5.0899,5.0182,5.0285,3900.0],["2016-08-26",5.0114,5.1206,5.0046,5.0967,15000.0],["2016-08-29",5.0933,5.1206,5.066,5.1172,2500.0],["2016-08-30",5.1172,5.1377,5.0592,5.107,16800.0],["2016-08-31",5.0762,5.1138,5.0182,5.0933,15900.0],["2016-09-01",5.1206,5.1206,5.0319,5.0592,7500.0],["2016-09-02",5.0558,5.1036,5.0524,5.0831,5200.0],["2016-09-06",5.0865,5.1001,5.0182,5.0558,16000.0],["2016-09-07",5.0353,5.0865,5.0182,5.0182,13000.0],["2016-09-08",5.0319,5.0933,5.0182,5.0728,7400.0],["2016-09-09",5.0216,5.1001,5.0216,5.0865,18500.0],["2016-09-12",5.0592,5.124,5.0592,5.1104,32000.0],["2016-09-13",5.1069,5.131,5.0863,5.1241,11700.0],["2016-09-14",5.1173,5.1688,5.1138,5.1448,4300.0],["2016-09-15",5.1276,5.1585,5.0554,5.0897,28200.0],["2016-09-16",5.0897,5.1001,5.0519,5.076,70100.0],["2016-09-19",5.0898,5.1688,5.0622,5.1001,38900.0],["2016-09-20",5.0966,5.1069,5.0416,5.0794,19800.0],["2016-09-21",5.0932,5.0932,5.0278,5.0485,18400.0],["2016-09-22",5.0244,5.1001,5.0175,5.0863,6300.0],["2016-09-23",5.0691,5.0726,5.0657,5.0726,2000.0],["2016-09-26",5.0898,5.0932,5.0244,5.0485,3700.0],["2016-09-27",5.0175,5.045,5.0107,5.0107,4300.0],["2016-09-28",4.9763,5.0794,4.9763,5.0382,15600.0],["2016-09-29",5.0382,5.0794,5.0038,5.0691,8600.0],["2016-09-30",5.0726,5.1585,5.0554,5.0554,129500.0],["2016-10-03",5.0691,5.131,5.0519,5.0966,15900.0],["2016-10-04",5.131,5.131,4.99,5.0244,12600.0],["2016-10-05",5.0244,5.1001,4.99,5.0278,8800.0],["2016-10-06",5.0244,5.1001,4.9728,5.0588,85500.0],["2016-10-07",5.045,5.1413,4.9728,4.9866,86800.0],["2016-10-10",4.99,5.021,4.904,4.9797,42000.0],["2016-10-11",4.9797,5.0003,4.9556,4.9831,48700.0],["2016-10-12",4.9866,5.0038,4.9591,4.99,22700.0],["2016-10-13",4.9935,5.0141,4.9797,5.0141,16300.0],["2016-10-14",4.9797,4.9935,4.9522,4.9831,14300.0],["2016-10-17",4.9659,4.9866,4.8937,4.9316,28400.0],["2016-10-18",4.935,5.0107,4.935,5.0003,9400.0],["2016-10-19",5.0141,5.0588,4.9935,5.0141,3400.0],["2016-10-20",5.0107,5.0313,4.9419,4.9866,3300.0],["2016-10-21",5.045,5.045,4.8765,4.9453,104400.0],["2016-10-24",4.9453,5.0175,4.9281,5.0072,12400.0],["2016-10-25",4.9488,5.0898,4.9488,4.9591,10800.0],["2016-10-26",4.9659,5.0278,4.9384,4.9935,15600.0],["2016-10-27",4.9866,4.9866,4.9006,4.9591,5500.0],["2016-10-28",4.9522,4.9522,4.9247,4.9384,2100.0],["2016-10-31",4.9488,4.9797,4.9384,4.9625,7400.0],["2016-11-01",4.9659,4.9763,4.9006,4.9178,11500.0],["2016-11-02",4.9316,4.9384,4.9178,4.9212,6200.0],["2016-11-03",4.8834,4.9178,4.7974,4.8146,33400.0],["2016-11-04",4.7768,4.8078,4.7493,4.7768,90500.0],["2016-11-07",4.8112,4.8662,4.7596,4.8353,32500.0],["2016-11-08",4.8731,4.8731,4.7871,4.8628,8500.0],["2016-11-09",4.8456,4.9006,4.8146,4.8868,24100.0],["2016-11-10",4.9178,4.9694,4.8421,4.9694,26800.0],["2016-11-11",4.9728,4.9831,4.9006,4.9625,14300.0],["2016-11-14",4.9522,4.9866,4.9522,4.9831,12700.0],["2016-11-15",4.9866,4.9866,4.9797,4.9797,7900.0],["2016-11-16",4.9797,4.9797,4.7974,4.8078,163200.0],["2016-11-17",4.794,4.9659,4.794,4.9659,70300.0],["2016-11-18",4.9591,4.9866,4.9109,4.9866,45100.0],["2016-11-21",4.99,4.99,4.9109,4.9591,3800.0],["2016-11-22",4.8662,4.9694,4.8559,4.9625,28100.0],["2016-11-23",4.9178,4.9866,4.904,4.9591,7300.0],["2016-11-25",4.9728,5.0863,4.9728,5.0313,12200.0],["2016-11-28",5.0244,5.0726,5.0107,5.0278,15200.0],["2016-11-29",5.0244,5.0794,5.0141,5.0382,13100.0],["2016-11-30",5.0657,5.1482,5.0107,5.1241,61200.0],["2016-12-01",5.1241,5.1241,5.0382,5.0657,5200.0],["2016-12-02",5.0898,5.1757,5.0898,5.1723,26000.0],["2016-12-05",5.7157,5.7638,5.1448,5.1551,10300.0],["2016-12-06",5.1757,5.2445,5.1654,5.2273,18900.0],["2016-12-07",5.2376,5.2445,5.2136,5.2445,13600.0],["2016-12-08",5.2445,5.2858,5.2376,5.2651,5300.0],["2016-12-09",5.3133,5.3133,5.2617,5.2995,11400.0],["2016-12-12",5.3305,5.4096,5.3305,5.4096,9600.0],["2016-12-13",5.4339,5.4687,5.3713,5.3991,12500.0],["2016-12-14",5.4235,5.5174,5.3644,5.4165,25900.0],["2016-12-15",5.4548,5.5556,5.3991,5.4443,30300.0],["2016-12-16",5.4443,5.5208,5.3679,5.493,72100.0],["2016-12-19",5.4826,5.5556,5.4409,5.5174,6900.0],["2016-12-20",5.5139,5.5486,5.4235,5.5278,19300.0],["2016-12-21",5.5139,5.639,5.4409,5.5799,47700.0],["2016-12-22",5.5799,5.6842,5.5243,5.6425,29800.0],["2016-12-23",5.6147,5.6668,5.5834,5.6182,15900.0],["2016-12-27",5.6495,5.8615,5.5799,5.6668,32300.0],["2016-12-28",5.6147,5.7503,5.6077,5.7155,38500.0],["2016-12-29",5.719,5.719,5.6217,5.639,6100.0],["2016-12-30",5.6529,5.6634,5.5799,5.6147,29300.0],["2017-01-03",5.639,5.7538,5.6251,5.6808,18000.0],["2017-01-04",5.6703,5.8372,5.5556,5.8198,89500.0],["2017-01-05",5.8233,5.8233,5.639,5.8129,13100.0],["2017-01-06",5.7781,5.8581,5.6842,5.7364,25800.0],["2017-01-09",5.7399,5.8407,5.7364,5.8129,7600.0],["2017-01-10",5.726,5.7329,5.5208,5.7329,25200.0],["2017-01-11",5.7016,5.8233,5.7016,5.7781,9600.0],["2017-01-12",5.7259,5.7399,5.7225,5.7259,4600.0],["2017-01-13",5.7259,5.8163,5.7259,5.7433,3900.0],["2017-01-17",5.7225,5.799,5.7155,5.792,9600.0],["2017-01-18",5.719,5.7294,5.719,5.7225,15400.0],["2017-01-19",5.7259,5.8094,5.719,5.8024,60100.0],["2017-01-20",5.7677,5.8059,5.7364,5.7538,5400.0],["2017-01-23",5.7538,5.8024,5.7364,5.7851,10000.0],["2017-01-24",5.7851,5.7851,5.7225,5.7364,3800.0],["2017-01-25",5.7433,5.7781,5.6842,5.719,13100.0],["2017-01-26",5.719,5.8233,5.719,5.719,8300.0],["2017-01-27",5.719,5.7885,5.719,5.7607,3000.0],["2017-01-30",5.719,5.8198,5.719,5.7607,10000.0],["2017-01-31",5.7225,5.8233,5.719,5.7816,15600.0],["2017-02-01",5.719,5.792,5.5695,5.719,25900.0],["2017-02-02",5.719,5.7364,5.5973,5.7155,38800.0],["2017-02-03",5.6668,5.7051,5.6668,5.7016,2900.0],["2017-02-06",5.7016,5.7155,5.5869,5.6668,15100.0],["2017-02-07",5.6634,5.712,5.5973,5.6599,62800.0],["2017-02-08",5.646,5.6529,5.5799,5.5799,39700.0],["2017-02-09",5.6077,5.6808,5.6077,5.6634,3000.0],["2017-02-10",5.646,5.6703,5.5591,5.5591,10800.0],["2017-02-13",5.5625,5.6251,5.5625,5.6008,8100.0],["2017-02-14",5.6112,5.6147,5.5869,5.5869,6800.0],["2017-02-15",5.5869,5.6147,5.5799,5.5938,25500.0],["2017-02-16",5.566,5.639,5.566,5.639,13100.0],["2017-02-17",5.6112,5.6321,5.6008,5.6147,37200.0],["2017-02-21",5.646,5.6529,5.5799,5.5938,9600.0],["2017-02-22",5.6147,5.639,5.5869,5.6321,24700.0],["2017-02-23",5.6251,5.6981,5.6251,5.6668,12600.0],["2017-02-24",5.6564,5.7572,5.6495,5.6877,25200.0],["2017-02-27",5.6738,5.8546,5.6495,5.6668,13000.0],["2017-02-28",5.5973,5.7294,5.5973,5.7225,21000.0],["2017-03-01",5.7503,5.8615,5.7503,5.7503,12100.0],["2017-03-02",5.7851,5.8581,5.7642,5.8129,37700.0],["2017-03-03",5.8372,5.8372,5.7329,5.8163,29600.0],["2017-03-06",5.8198,5.8581,5.6912,5.712,28700.0],["2017-03-07",5.7364,5.7677,5.4965,5.6182,26900.0],["2017-03-08",5.6321,5.7468,5.5834,5.639,22000.0],["2017-03-09",5.7016,5.7711,5.5869,5.6947,40200.0],["2017-03-10",5.7155,5.7538,5.6668,5.7155,23900.0],["2017-03-13",5.7656,5.8013,5.5797,5.6905,47700.0],["2017-03-14",5.6869,5.7906,5.6548,5.6583,20000.0],["2017-03-15",5.6226,5.8013,5.6119,5.6548,13400.0],["2017-03-16",5.6583,5.7656,5.6583,5.7119,34700.0],["2017-03-17",5.7262,5.762,5.3759,5.4546,114900.0],["2017-03-20",5.4832,5.7048,5.4689,5.6154,172300.0],["2017-03-21",5.6297,5.8085,5.5082,5.7942,112500.0],["2017-03-22",5.762,5.8335,5.619,5.7834,18100.0],["2017-03-23",5.8799,5.8799,5.7191,5.7834,9700.0],["2017-03-24",5.8156,5.8549,5.7727,5.7906,17100.0],["2017-03-27",5.762,5.8549,5.7334,5.8263,10300.0],["2017-03-28",5.8335,5.9443,5.8335,5.9157,17200.0],["2017-03-29",5.9371,6.0301,5.9193,5.9622,16700.0],["2017-03-30",6.005,6.005,5.9121,5.9836,15500.0],["2017-03-31",5.8799,6.0444,5.8799,6.0444,42600.0],["2017-04-03",6.1337,6.1981,5.905,5.9157,39000.0],["2017-04-04",5.9336,6.0873,5.8799,6.0479,13700.0],["2017-04-05",6.073,6.073,6.0015,6.0336,9900.0],["2017-04-06",6.0372,6.0372,5.8442,5.9371,17500.0],["2017-04-07",5.9622,6.0408,5.8656,5.9693,17100.0],["2017-04-10",6.005,6.0908,5.905,5.9622,20700.0],["2017-04-11",5.9765,6.0336,5.905,5.9407,10100.0],["2017-04-12",5.9622,5.9622,5.812,5.8871,38700.0],["2017-04-13",5.8871,5.9371,5.7584,5.7906,40900.0],["2017-04-17",5.7942,5.7942,5.7191,5.7691,61800.0],["2017-04-18",5.7727,5.8799,5.6691,5.7405,23800.0],["2017-04-19",5.7727,5.8728,5.6941,5.7191,10700.0],["2017-04-20",5.7441,5.9586,5.7262,5.762,9100.0],["2017-04-21",5.8049,5.837,5.7191,5.7727,18200.0],["2017-04-24",5.787,5.9157,5.7191,5.7799,18700.0],["2017-04-25",5.8371,5.9014,5.7334,5.7834,109900.0],["2017-04-26",5.7977,5.8942,5.7977,5.8192,14500.0],["2017-04-27",5.8513,5.9657,5.7691,5.8442,25800.0],["2017-04-28",5.8907,5.8907,5.7513,5.7977,19600.0],["2017-05-01",5.8442,5.9371,5.7227,5.7513,14400.0],["2017-05-02",5.8049,5.8049,5.7191,5.7656,5500.0],["2017-05-03",5.787,5.8085,5.7227,5.7441,9000.0],["2017-05-04",5.7227,5.787,5.7191,5.7298,12900.0],["2017-05-05",5.7513,5.8442,5.7191,5.7727,10000.0],["2017-05-08",5.7942,5.8406,5.7012,5.7727,11500.0],["2017-05-09",5.7906,5.8192,5.7048,5.7691,48700.0],["2017-05-10",5.7799,5.7834,5.7012,5.7262,38000.0],["2017-05-11",5.7763,5.7763,5.7048,5.7227,4000.0],["2017-05-12",5.7227,5.7298,5.5225,5.7155,14900.0],["2017-05-15",5.7155,5.7656,5.5404,5.6869,59800.0],["2017-05-16",5.8263,5.9336,5.5761,5.5761,55600.0],["2017-05-17",5.6333,5.6476,5.4331,5.5261,25700.0],["2017-05-18",5.6119,5.6119,5.4474,5.5404,20300.0],["2017-05-19",5.6011,5.6512,5.5582,5.5582,18800.0],["2017-05-22",5.6512,5.6512,5.5868,5.6405,3500.0],["2017-05-23",5.6655,5.6655,5.5868,5.6619,3400.0],["2017-05-24",5.6548,5.6655,5.6262,5.644,4400.0],["2017-05-25",5.6655,5.6798,5.5976,5.644,7000.0],["2017-05-26",5.6548,5.7048,5.6047,5.6834,13300.0],["2017-05-30",5.6833,5.6833,5.5725,5.6691,5200.0],["2017-05-31",5.6976,5.7048,5.5904,5.6512,37300.0],["2017-06-01",5.6548,5.7691,5.6548,5.7656,15200.0],["2017-06-02",5.7763,5.7763,5.7012,5.7656,4500.0],["2017-06-05",5.7548,5.8156,5.7191,5.7977,6800.0],["2017-06-06",5.7942,5.8263,5.6405,5.8049,7700.0],["2017-06-07",5.8085,5.8156,5.6512,5.7906,11100.0],["2017-06-08",5.8085,5.8156,5.7298,5.787,9400.0],["2017-06-09",5.7906,5.7906,5.6655,5.762,3500.0],["2017-06-12",5.7763,5.812,5.737,5.7656,12800.0],["2017-06-13",5.8054,5.8489,5.7511,5.809,5200.0],["2017-06-14",5.8199,5.8489,5.7656,5.8489,9700.0],["2017-06-15",5.838,5.838,5.7656,5.8054,5500.0],["2017-06-16",5.8235,5.867,5.7547,5.8452,26800.0],["2017-06-19",5.8923,5.914,5.7982,5.8344,14800.0],["2017-06-20",5.8489,5.9177,5.8163,5.8489,20700.0],["2017-06-21",5.867,5.9285,5.7547,5.8996,15800.0],["2017-06-22",5.9068,5.943,5.7547,5.9068,21200.0],["2017-06-23",5.9213,5.9575,5.8416,5.9032,10600.0],["2017-06-26",5.9068,5.9213,5.838,5.9068,29000.0],["2017-06-27",5.9032,5.9032,5.8452,5.8633,18300.0],["2017-06-28",5.8959,5.914,5.8344,5.8959,18200.0],["2017-06-29",5.914,5.914,5.8199,5.8996,19800.0],["2017-06-30",5.914,5.914,5.7945,5.8235,40700.0],["2017-07-03",5.9104,5.9104,5.809,5.8633,7800.0],["2017-07-05",5.8633,5.9177,5.8163,5.8887,28900.0],["2017-07-06",5.8923,5.9177,5.7982,5.8344,12300.0],["2017-07-07",5.8706,5.8923,5.8308,5.8815,9400.0],["2017-07-10",5.8778,5.8996,5.8126,5.8706,45200.0],["2017-07-11",5.8307,5.914,5.8163,5.8561,9600.0],["2017-07-12",5.8597,5.9177,5.7982,5.8489,61900.0],["2017-07-13",5.8851,5.8923,5.809,5.8344,6900.0],["2017-07-14",5.838,5.8778,5.7945,5.8199,13200.0],["2017-07-17",5.8235,5.8815,5.8235,5.8489,32300.0],["2017-07-18",5.8344,5.9032,5.8163,5.9032,54800.0],["2017-07-19",5.8489,5.9104,5.8489,5.9032,9400.0],["2017-07-20",5.9068,5.9068,5.8489,5.8489,8800.0],["2017-07-21",5.8525,5.9068,5.8199,5.9032,21300.0],["2017-07-24",5.9032,5.914,5.8235,5.9032,59700.0],["2017-07-25",5.9032,5.9937,5.8996,5.9503,129400.0],["2017-07-26",5.972,6.0082,5.8489,5.8706,17400.0],["2017-07-27",5.8742,5.972,5.8706,5.9068,27500.0],["2017-07-28",5.914,6.001,5.8416,5.9756,21100.0],["2017-07-31",5.972,6.0444,5.9068,6.0444,11800.0],["2017-08-01",6.0662,6.0843,5.943,6.0734,11300.0],["2017-08-02",6.0879,6.0987,6.0191,6.0843,6700.0],["2017-08-03",6.077,6.077,5.9285,5.9539,6800.0],["2017-08-04",5.9358,6.0625,5.9177,5.9249,7400.0],["2017-08-07",5.9249,6.0517,5.9249,6.0118,12500.0],["2017-08-08",6.0227,6.0336,5.9611,5.9756,19700.0],["2017-08-09",5.9792,6.0625,5.8308,5.838,38100.0],["2017-08-10",5.8489,5.9104,5.8489,5.8887,20400.0],["2017-08-11",5.9213,5.9285,5.8851,5.9068,6300.0],["2017-08-14",5.9177,5.9503,5.9032,5.9177,4200.0],["2017-08-15",5.972,6.0299,5.9177,6.0263,9400.0],["2017-08-16",6.0843,6.0843,6.0155,6.048,9100.0],["2017-08-17",6.0517,6.0915,5.9756,6.0046,10000.0],["2017-08-18",6.0118,6.0408,5.9865,6.0299,5500.0],["2017-08-21",6.0263,6.0408,5.9756,5.9792,6300.0],["2017-08-22",6.0191,6.1458,6.0046,6.1458,17800.0],["2017-08-23",6.135,6.182,6.0879,6.0879,12900.0],["2017-08-24",6.1024,6.2038,6.1024,6.2038,4200.0],["2017-08-25",6.2074,6.2835,6.1893,6.2291,59700.0],["2017-08-28",6.2798,6.3088,6.2291,6.2979,11400.0],["2017-08-29",6.2979,6.3016,6.211,6.2943,9200.0],["2017-08-30",6.2979,6.3378,6.1386,6.1386,29500.0],["2017-08-31",6.0625,6.3124,5.9756,6.0299,55800.0],["2017-09-01",6.0915,6.1495,6.0372,6.0589,11100.0],["2017-09-05",6.077,6.1495,5.9213,5.9684,24200.0],["2017-09-06",5.972,6.1241,5.9394,5.9394,44100.0],["2017-09-07",5.9575,5.9829,5.8163,5.9249,336000.0],["2017-09-08",5.972,6.0589,5.9358,5.9684,31400.0],["2017-09-11",6.001,6.1422,5.9032,5.9249,21300.0],["2017-09-12",5.9394,6.0589,5.9213,6.048,31500.0],["2017-09-13",6.0553,6.1531,5.9394,6.0082,23900.0],["2017-09-14",6.0303,6.1332,5.92,5.9494,47600.0],["2017-09-15",5.9898,6.078,5.9898,5.9898,18000.0],["2017-09-18",5.9898,6.056,5.9898,6.0376,11300.0],["2017-09-19",6.045,6.078,5.9935,6.045,11500.0],["2017-09-20",6.0707,6.1478,6.0413,6.1111,20300.0],["2017-09-21",6.1405,6.1846,6.0082,6.067,18300.0],["2017-09-22",6.0744,6.225,6.0744,6.1956,32300.0],["2017-09-25",6.1993,6.214,6.1552,6.1809,11200.0],["2017-09-26",6.1919,6.3095,6.1148,6.2875,30100.0],["2017-09-27",6.2801,6.2801,6.1295,6.2397,30200.0],["2017-09-28",6.2287,6.3059,6.225,6.2618,21000.0],["2017-09-29",6.2765,6.3022,6.2324,6.2948,12800.0],["2017-10-02",6.3206,6.4235,6.2507,6.3426,15000.0],["2017-10-03",6.3647,6.4198,6.2875,6.3794,5800.0],["2017-10-04",6.3794,6.4271,6.3095,6.3095,6900.0],["2017-10-05",6.3647,6.4529,6.3059,6.4345,10600.0],["2017-10-06",6.4308,6.4492,6.3463,6.35,2300.0],["2017-10-09",6.3977,6.4418,6.3463,6.4308,5200.0],["2017-10-10",6.4345,6.4345,6.3757,6.3904,4600.0],["2017-10-11",6.4051,6.4859,6.3573,6.4786,11700.0],["2017-10-12",6.5043,6.5263,6.3353,6.5116,10200.0],["2017-10-13",6.5116,6.519,6.4345,6.4565,9900.0],["2017-10-16",6.4639,6.4639,6.2507,6.361,15100.0],["2017-10-17",6.4088,6.4088,6.3389,6.3977,4600.0],["2017-10-18",6.4382,6.4418,6.2654,6.2654,7700.0],["2017-10-19",6.3206,6.4235,6.2507,6.35,15500.0],["2017-10-20",6.3389,6.3683,6.2507,6.2691,12300.0],["2017-10-23",6.2434,6.3022,6.2434,6.2801,4800.0],["2017-10-24",6.3095,6.3683,6.2801,6.3389,6000.0],["2017-10-25",6.361,6.3683,6.2507,6.3022,17300.0],["2017-10-26",6.3279,6.3279,6.2544,6.2765,62000.0],["2017-10-27",6.2544,6.3353,6.2544,6.2912,15700.0],["2017-10-30",6.3242,6.3242,6.2544,6.3095,51500.0],["2017-10-31",6.3095,6.4198,6.2581,6.3647,56400.0],["2017-11-01",6.3573,6.383,6.2691,6.2838,17500.0],["2017-11-02",6.2801,6.3794,6.2801,6.3022,6000.0],["2017-11-03",6.383,6.4051,6.2838,6.3794,3500.0],["2017-11-06",6.3794,6.3941,6.2103,6.3095,25500.0],["2017-11-07",6.2177,6.2985,6.2177,6.2287,16500.0],["2017-11-08",6.2324,6.3426,6.2066,6.214,18500.0],["2017-11-09",6.2691,6.3316,6.1552,6.2434,9700.0],["2017-11-10",6.2397,6.3941,6.2397,6.3647,15300.0],["2017-11-13",6.3536,6.3536,6.1956,6.1993,21200.0],["2017-11-14",6.203,6.2397,6.1589,6.2287,4300.0],["2017-11-15",6.2544,6.2544,6.1736,6.1736,2600.0],["2017-11-16",6.214,6.225,6.1368,6.1478,11100.0],["2017-11-17",6.1625,6.2618,6.1625,6.1919,5700.0],["2017-11-20",6.1405,6.2654,6.1368,6.225,9300.0],["2017-11-21",6.2397,6.2397,6.1589,6.1589,3000.0],["2017-11-22",6.1699,6.3059,6.1699,6.2213,7200.0],["2017-11-24",6.236,6.3022,6.236,6.2654,3200.0],["2017-11-27",6.2324,6.2654,6.2287,6.2324,6500.0],["2017-11-28",6.2177,6.2213,6.1552,6.1625,15900.0],["2017-11-29",6.1662,6.3426,6.1625,6.2691,15000.0],["2017-11-30",6.2691,6.3463,6.2287,6.2471,91300.0],["2017-12-01",6.2618,6.361,6.236,6.2507,4900.0],["2017-12-04",6.2948,6.3757,6.2948,6.3353,13100.0],["2017-12-05",6.3389,6.372,6.2544,6.2544,16100.0],["2017-12-06",6.2691,6.3977,6.2544,6.2581,23200.0],["2017-12-07",6.2691,6.3022,6.2581,6.2581,11600.0],["2017-12-08",6.2691,6.3022,6.2654,6.2728,35000.0],["2017-12-11",6.2728,6.3022,6.2544,6.2544,25200.0],["2017-12-12",6.2875,6.35,6.2654,6.2838,26600.0],["2017-12-13",6.2838,6.3757,6.2654,6.2728,33600.0],["2017-12-14",6.3026,6.3288,6.1795,6.2429,23900.0],["2017-12-15",6.2467,6.2877,6.1608,6.1683,16000.0],["2017-12-18",6.2205,6.2728,6.1273,6.1273,52300.0],["2017-12-19",6.1273,6.1944,6.0713,6.0713,40600.0],["2017-12-20",6.0713,6.1198,6.0265,6.0787,194800.0],["2017-12-21",6.1049,6.2168,6.0862,6.1086,34200.0],["2017-12-22",6.131,6.3325,6.131,6.2691,17400.0],["2017-12-26",6.2653,6.3138,6.1795,6.3026,15200.0],["2017-12-27",6.3064,6.3288,6.1646,6.1646,19700.0],["2017-12-28",6.2131,6.2989,6.1683,6.2019,18700.0],["2017-12-29",6.2168,6.3026,6.1235,6.1758,85800.0],["2018-01-02",6.2131,6.3213,6.1385,6.3064,28800.0],["2018-01-03",6.2392,6.3325,6.228,6.228,18900.0],["2018-01-04",6.2317,6.2877,6.1571,6.187,21100.0],["2018-01-05",6.1982,6.3064,6.1795,6.2429,44000.0],["2018-01-08",6.2355,6.2877,6.1571,6.284,14700.0],["2018-01-09",6.2952,6.3026,6.1198,6.1496,31600.0],["2018-01-10",6.1646,6.2467,6.1198,6.1496,17500.0],["2018-01-11",6.1683,6.1683,6.1235,6.1347,12700.0],["2018-01-12",6.1571,6.1571,6.1273,6.1385,13500.0],["2018-01-16",6.1608,6.2429,6.1422,6.2094,10500.0],["2018-01-17",6.2243,6.2392,6.1422,6.1795,6400.0],["2018-01-18",6.187,6.1907,6.1123,6.1832,8100.0],["2018-01-19",6.1496,6.2616,6.1496,6.2616,20400.0],["2018-01-22",6.2504,6.2504,6.1907,6.2355,10500.0],["2018-01-23",6.2467,6.2467,6.1385,6.1944,13100.0],["2018-01-24",6.1944,6.1944,6.1758,6.1907,9600.0],["2018-01-25",6.1944,6.2131,6.1758,6.1907,22200.0],["2018-01-26",6.187,6.1982,6.1422,6.1944,16900.0],["2018-01-29",6.1944,6.1944,6.1385,6.1571,7300.0],["2018-01-30",6.1385,6.172,6.1273,6.1534,11400.0],["2018-01-31",6.1571,6.1571,6.0414,6.0452,33100.0],["2018-02-01",6.1534,6.1534,6.0452,6.0489,7300.0],["2018-02-02",6.0862,6.0862,5.9892,5.9892,9100.0],["2018-02-05",6.0302,6.0377,5.5414,5.784,62400.0],["2018-02-06",5.6048,6.019,5.6048,5.9929,42700.0],["2018-02-07",5.9855,6.1123,5.9855,6.075,25800.0],["2018-02-08",6.0638,6.1161,6.0601,6.1049,23300.0],["2018-02-09",6.0862,6.1459,5.5563,6.0302,112700.0],["2018-02-12",6.0078,6.1273,6.0004,6.1273,8200.0],["2018-02-13",6.1086,6.3437,6.0377,6.3437,23000.0],["2018-02-14",6.3213,6.4258,6.3213,6.4221,14200.0],["2018-02-15",6.4258,6.4295,6.2914,6.4295,17300.0],["2018-02-16",6.3512,6.4444,6.3064,6.3362,9500.0],["2018-02-20",6.3437,6.381,6.284,6.3064,8400.0],["2018-02-21",6.3064,6.4221,6.3064,6.3661,20000.0],["2018-02-22",6.381,6.5116,6.3661,6.5004,24400.0],["2018-02-23",6.5303,6.5303,6.381,6.493,13000.0],["2018-02-26",6.4556,6.5303,6.3773,6.4668,19500.0],["2018-02-27",6.4332,6.4444,6.4071,6.4444,10300.0],["2018-02-28",6.4444,6.4444,6.381,6.4183,29200.0],["2018-03-01",6.4183,6.4967,6.3922,6.4519,8600.0],["2018-03-02",6.4183,6.4519,6.3586,6.4519,5700.0],["2018-03-05",6.4146,6.4556,6.3623,6.3735,39500.0],["2018-03-06",6.4109,6.4556,6.381,6.4332,9800.0],["2018-03-07",6.381,6.4631,6.381,6.4407,10100.0],["2018-03-08",6.437,6.5452,6.3698,6.534,24200.0],["2018-03-09",6.5639,6.6198,6.5303,6.5489,25500.0],["2018-03-12",6.59,6.59,6.4519,6.5228,17000.0],["2018-03-13",6.5116,6.7168,6.493,6.5041,28000.0],["2018-03-14",6.5459,6.6824,6.4814,6.5307,29900.0],["2018-03-15",6.5534,6.671,6.5004,6.5572,7100.0],["2018-03-16",6.5345,6.6293,6.489,6.5497,37300.0],["2018-03-19",6.5648,6.5838,6.4207,6.4283,20800.0],["2018-03-20",6.4283,6.561,6.4093,6.4776,13800.0],["2018-03-21",6.5421,6.5497,6.4662,6.5307,21400.0],["2018-03-22",6.5004,6.5497,6.4093,6.4511,17900.0],["2018-03-23",6.4473,6.4852,6.4131,6.4131,11700.0],["2018-03-26",6.4776,6.5231,6.4473,6.4511,14000.0],["2018-03-27",6.4966,6.4966,6.3411,6.4131,11900.0],["2018-03-28",6.4169,6.4852,6.3524,6.4283,14500.0],["2018-03-29",6.4852,6.5117,6.4511,6.4548,43800.0],["2018-04-02",6.4473,6.4852,6.3638,6.3752,19900.0],["2018-04-03",6.3714,6.6824,6.3562,6.4473,16400.0],["2018-04-04",6.4283,6.671,6.4283,6.6255,9400.0],["2018-04-05",6.5914,6.6483,6.5041,6.5648,16400.0],["2018-04-06",6.5383,6.5421,6.3562,6.3752,4900.0],["2018-04-09",6.398,6.5345,6.398,6.4397,2000.0],["2018-04-10",6.5041,6.5041,6.3562,6.3714,3200.0],["2018-04-11",6.3676,6.4928,6.3676,6.3714,7100.0],["2018-04-12",6.4245,6.4245,6.2842,6.2842,14500.0],["2018-04-13",6.3562,6.4207,6.269,6.4055,6300.0],["2018-04-16",6.4131,6.4586,6.3449,6.3904,2700.0],["2018-04-17",6.3904,6.4776,6.3904,6.3942,8100.0],["2018-04-18",6.4283,6.4814,6.3069,6.3942,35200.0],["2018-04-19",6.3638,6.4548,6.3638,6.4435,20200.0],["2018-04-20",6.4473,6.5383,6.4093,6.4662,7900.0],["2018-04-23",6.4624,6.5345,6.36,6.4283,5200.0],["2018-04-24",6.4435,6.6483,6.4017,6.4624,8400.0],["2018-04-25",6.4738,6.5534,6.3638,6.4435,10800.0],["2018-04-26",6.4397,6.5876,6.3259,6.4093,10700.0],["2018-04-27",6.4321,6.489,6.3524,6.379,35600.0],["2018-04-30",6.4017,6.4473,6.379,6.4435,9100.0],["2018-05-01",6.4473,6.4473,6.3752,6.379,6400.0],["2018-05-02",6.3866,6.4131,6.3714,6.3714,6400.0],["2018-05-03",6.4017,6.4017,6.3524,6.36,3700.0],["2018-05-04",6.4435,6.47,6.3221,6.4283,25000.0],["2018-05-07",6.4548,6.58,6.4283,6.5345,21100.0],["2018-05-08",6.5762,6.5762,6.5193,6.5269,15300.0],["2018-05-09",6.5686,6.5724,6.36,6.4473,18300.0],["2018-05-10",6.4473,6.5193,6.4207,6.4207,7900.0],["2018-05-11",6.489,6.5421,6.4473,6.5421,8300.0],["2018-05-14",6.5572,6.5572,6.4473,6.4511,3800.0],["2018-05-15",6.4814,6.5004,6.3866,6.4435,10500.0],["2018-05-16",6.4131,6.5155,6.4017,6.5155,15100.0],["2018-05-17",6.5004,6.6028,6.4738,6.4814,21700.0],["2018-05-18",6.5231,6.6331,6.4473,6.4473,12400.0],["2018-05-21",6.489,6.6217,6.4017,6.4852,6000.0],["2018-05-22",6.5459,6.6369,6.4397,6.5231,7400.0],["2018-05-23",6.5193,6.561,6.4435,6.489,4500.0],["2018-05-24",6.4852,6.561,6.3259,6.36,63600.0],["2018-05-25",6.3942,6.4624,6.3676,6.4624,8500.0],["2018-05-29",6.4473,6.4966,6.3411,6.4548,3500.0],["2018-05-30",6.4776,6.4852,6.3904,6.3904,8100.0],["2018-05-31",6.4359,6.4624,6.4283,6.4473,13400.0],["2018-06-01",6.4852,6.5572,6.4397,6.4511,17400.0],["2018-06-04",6.5572,6.5724,6.5041,6.5724,8000.0],["2018-06-05",6.4055,6.599,6.4055,6.4511,27600.0],["2018-06-06",6.4662,6.7089,6.4548,6.6293,87300.0],["2018-06-07",6.6748,6.8265,6.6748,6.8075,45200.0],["2018-06-08",6.8531,7.2209,6.8417,7.1565,26700.0],["2018-06-11",7.183,7.2247,6.9175,7.1147,45500.0],["2018-06-12",7.1147,7.1982,7.1147,7.1792,16900.0],["2018-06-13",7.1754,7.2816,7.1147,7.1337,29400.0],["2018-06-14",7.1413,7.2816,7.1185,7.1792,55700.0],["2018-06-15",7.1375,7.1982,7.1109,7.1982,12200.0],["2018-06-18",7.2058,7.2399,7.1489,7.2096,36200.0],["2018-06-19",7.2058,7.2778,7.2058,7.2399,25000.0],["2018-06-20",7.274,7.3499,7.2058,7.2361,24300.0],["2018-06-21",7.2399,7.2399,7.164,7.1944,29500.0],["2018-06-22",7.3006,7.3006,7.183,7.2626,159700.0],["2018-06-25",7.4217,7.4337,7.1831,7.3024,43600.0],["2018-06-26",7.3024,7.3183,7.2666,7.2825,26200.0],["2018-06-27",7.2865,7.3144,7.207,7.2348,14000.0],["2018-06-28",7.2984,7.3183,7.2547,7.3144,20800.0],["2018-06-29",7.2825,7.2825,7.199,7.203,25100.0],["2018-07-02",7.2746,7.4416,7.2388,7.4098,54900.0],["2018-07-03",7.4377,7.4695,7.2746,7.3144,26200.0],["2018-07-05",7.2229,7.5132,7.2229,7.4933,27900.0],["2018-07-06",7.4416,7.5172,7.2945,7.3502,8000.0],["2018-07-09",7.4138,7.4377,7.3104,7.3661,8500.0],["2018-07-10",7.4058,7.4058,7.3541,7.3899,7300.0],["2018-07-11",7.3621,7.4217,7.3342,7.3342,8200.0],["2018-07-12",7.3342,7.3342,7.2587,7.2587,7100.0],["2018-07-13",7.2627,7.2627,7.2229,7.2467,8700.0],["2018-07-16",7.2388,7.2825,7.1592,7.207,4200.0],["2018-07-17",7.2308,7.3183,7.195,7.2825,11100.0],["2018-07-18",7.3263,7.4178,7.2308,7.3661,6800.0],["2018-07-19",7.3661,7.4337,7.2865,7.4297,17700.0],["2018-07-20",7.4178,7.4297,7.3382,7.3422,10300.0],["2018-07-23",7.3661,7.5252,7.2984,7.2984,7500.0],["2018-07-24",7.3621,7.4297,7.2984,7.4297,7300.0],["2018-07-25",7.3979,7.3979,7.2945,7.2945,5200.0],["2018-07-26",7.2945,7.5092,7.2825,7.2945,6000.0],["2018-07-27",7.3263,7.4536,7.1712,7.2905,8400.0],["2018-07-30",7.2547,7.3581,7.1632,7.199,7500.0],["2018-07-31",7.3462,7.3661,7.2786,7.3661,25700.0],["2018-08-01",7.3462,7.378,7.2786,7.2865,7100.0],["2018-08-02",7.2786,7.3303,7.2786,7.2905,6500.0],["2018-08-03",7.2865,7.3462,7.2865,7.3104,11100.0],["2018-08-06",7.2984,7.3661,7.2825,7.2825,16100.0],["2018-08-07",7.2984,7.3661,7.2984,7.3342,24900.0],["2018-08-08",7.3342,7.4575,7.3342,7.378,11800.0],["2018-08-09",7.3899,7.4695,7.378,7.378,12200.0],["2018-08-10",7.4217,7.4536,7.3939,7.4416,6700.0],["2018-08-13",7.4536,7.4814,7.4178,7.4496,19300.0],["2018-08-14",7.5013,7.5371,7.4575,7.5053,45000.0],["2018-08-15",7.4774,7.4854,7.4058,7.4854,5800.0],["2018-08-16",7.5172,7.5252,7.4058,7.5212,7700.0],["2018-08-17",7.5252,7.5291,7.3979,7.4098,67500.0],["2018-08-20",7.4098,7.5609,7.4019,7.5172,30500.0],["2018-08-21",7.557,7.5769,7.5132,7.5729,14600.0],["2018-08-22",7.5729,7.6127,7.5371,7.5808,5900.0],["2018-08-23",7.5967,7.7439,7.549,7.549,31100.0],["2018-08-24",7.5689,7.6564,7.4973,7.5848,31700.0],["2018-08-27",7.6485,7.6485,7.5132,7.5729,23000.0],["2018-08-28",7.5371,7.5371,7.4933,7.5212,8300.0],["2018-08-29",7.5212,7.6524,7.5172,7.6047,9700.0],["2018-08-30",7.6127,7.6882,7.6127,7.6286,54400.0],["2018-08-31",7.7121,7.7479,7.6604,7.6763,38100.0],["2018-09-04",7.7439,7.7797,7.7161,7.736,39000.0],["2018-09-05",7.7558,7.8115,7.6763,7.7081,30400.0],["2018-09-06",7.7996,7.7996,7.6365,7.6445,33800.0],["2018-09-07",7.6405,7.728,7.6286,7.6763,33100.0],["2018-09-10",7.7121,7.72,7.6564,7.6604,42300.0],["2018-09-11",7.7002,7.8314,7.6564,7.6723,38100.0],["2018-09-12",7.6922,7.6962,7.6485,7.6723,44400.0],["2018-09-13",7.7439,7.8752,7.6723,7.6763,58500.0],["2018-09-14",7.7577,7.7943,7.6722,7.6763,35800.0],["2018-09-17",7.7292,7.7292,7.6722,7.7129,75300.0],["2018-09-18",7.717,7.7455,7.6926,7.6926,54000.0],["2018-09-19",7.7292,7.7821,7.7292,7.778,21200.0],["2018-09-20",7.7821,7.7821,7.7373,7.778,43200.0],["2018-09-21",7.7821,7.8065,7.7333,7.8025,29600.0],["2018-09-24",7.8228,7.8513,7.7862,7.7984,17500.0],["2018-09-25",7.7984,7.8147,7.6844,7.6844,14300.0],["2018-09-26",7.717,7.7984,7.717,7.7699,12200.0],["2018-09-27",7.774,7.8147,7.7089,7.717,27100.0],["2018-09-28",7.7577,7.8025,7.6722,7.7251,38000.0],["2018-10-01",7.7292,7.8757,7.7007,7.8391,19700.0],["2018-10-02",7.8554,7.8554,7.7333,7.7618,106700.0],["2018-10-03",7.7943,7.8269,7.7658,7.7903,12800.0],["2018-10-04",7.8472,7.8472,7.7618,7.774,29500.0],["2018-10-05",7.774,7.892,7.7577,7.7903,13300.0],["2018-10-08",7.7943,7.8065,7.7373,7.7373,19700.0],["2018-10-09",7.7333,7.8269,7.7333,7.774,14600.0],["2018-10-10",7.7903,7.8472,7.7699,7.774,23700.0],["2018-10-11",7.7536,7.835,7.7536,7.774,16900.0],["2018-10-12",7.774,7.8879,7.7373,7.7373,21600.0],["2018-10-15",7.7333,7.835,7.6804,7.7129,47300.0],["2018-10-16",7.7333,7.8147,7.7251,7.7292,73200.0],["2018-10-17",7.7333,7.778,7.7211,7.7211,36300.0],["2018-10-18",7.7333,7.7821,7.6966,7.6966,83200.0],["2018-10-19",7.6722,7.7333,7.6478,7.6722,41600.0],["2018-10-22",7.6804,7.6926,7.6112,7.6559,43300.0],["2018-10-23",7.6193,7.66,7.5501,7.5949,59700.0],["2018-10-24",7.5908,7.6966,7.5908,7.6152,46900.0],["2018-10-25",7.6275,7.7211,7.6152,7.6397,65900.0],["2018-10-26",7.6112,7.6315,7.5664,7.5786,28500.0],["2018-10-29",7.6315,7.9164,7.5501,7.6071,45800.0],["2018-10-30",7.603,7.7496,7.5542,7.7048,27500.0],["2018-10-31",7.774,7.8717,7.7129,7.7333,45300.0],["2018-11-01",7.7292,7.9164,7.7292,7.7577,22800.0],["2018-11-02",7.7618,7.8635,7.7618,7.8228,42100.0],["2018-11-05",7.8269,7.9368,7.7496,7.8187,27700.0],["2018-11-06",7.8025,7.9042,7.774,7.8432,27900.0],["2018-11-07",8.2665,8.2665,7.8839,7.9693,38100.0],["2018-11-08",7.9286,8.0711,7.8554,7.8554,40100.0],["2018-11-09",7.8594,8.1688,7.8065,7.8757,39900.0],["2018-11-12",7.9368,7.9938,7.8472,7.8757,36000.0],["2018-11-13",7.8961,7.9083,7.7699,7.8025,30200.0],["2018-11-14",7.8147,7.8595,7.7862,7.7862,29600.0],["2018-11-15",7.7862,7.8513,7.7862,7.8106,12400.0],["2018-11-16",7.8147,7.8595,7.7577,7.8025,31700.0],["2018-11-19",7.8472,7.9164,7.7984,7.835,46500.0],["2018-11-20",7.8187,7.8432,7.7129,7.7658,64800.0],["2018-11-21",7.774,7.8106,7.7373,7.8025,19700.0],["2018-11-23",7.8065,7.8839,7.7943,7.8717,9600.0],["2018-11-26",7.9286,7.9368,7.7618,7.778,35200.0],["2018-11-27",7.8106,7.8757,7.774,7.8187,57300.0],["2018-11-28",7.8798,8.1362,7.8472,8.1281,115000.0],["2018-11-29",8.1729,8.2217,8.0589,8.1118,68400.0],["2018-11-30",8.1118,8.1891,8.0792,8.1118,36100.0],["2018-12-03",8.7508,9.8538,8.4293,8.4659,386100.0],["2018-12-04",8.4863,8.7345,8.3926,8.4456,306400.0],["2018-12-06",8.4456,8.4456,8.242,8.2705,96100.0],["2018-12-07",8.2746,8.6084,8.2746,8.4537,143100.0],["2018-12-10",8.5147,8.6002,8.3479,8.5066,120200.0],["2018-12-11",8.5473,8.5473,8.3764,8.5066,76600.0],["2018-12-12",8.6165,8.6491,8.474,8.5147,79900.0],["2018-12-13",8.6604,8.6604,8.2609,8.4149,123900.0],["2018-12-14",8.3649,8.4898,8.3316,8.3566,112700.0],["2018-12-17",8.3233,8.5106,8.0528,8.057,124500.0],["2018-12-18",8.0611,8.1194,7.6991,7.7282,110600.0],["2018-12-19",7.7032,7.8489,7.6991,7.7615,75300.0],["2018-12-20",7.7989,7.7989,7.1664,7.2121,143800.0],["2018-12-21",7.2121,7.4452,7.2121,7.3745,90600.0],["2018-12-24",7.4286,7.6075,7.2621,7.6033,74900.0],["2018-12-26",7.7448,8.1527,7.7448,8.0653,85300.0],["2018-12-27",7.9862,8.2318,7.9404,8.1901,60700.0],["2018-12-28",8.2609,8.3233,8.1027,8.1568,84700.0],["2018-12-31",8.2193,8.34,7.9904,7.9987,86600.0],["2019-01-02",7.9321,8.29,7.9321,8.2151,144300.0],["2019-01-03",8.265,8.4149,8.1568,8.1693,151100.0],["2019-01-04",8.3899,8.3899,8.1152,8.2401,181700.0],["2019-01-07",8.2567,8.3608,8.2442,8.3067,197600.0],["2019-01-08",8.3649,8.6105,8.3649,8.5189,67900.0],["2019-01-09",8.5397,8.5772,8.4523,8.5314,50100.0],["2019-01-10",8.5314,8.727,8.5106,8.702,42100.0],["2019-01-11",8.6687,8.702,8.5855,8.6229,77800.0],["2019-01-14",8.5938,8.7769,8.5897,8.6438,49700.0],["2019-01-15",8.6604,8.7811,8.6604,8.7145,69500.0],["2019-01-16",8.7145,8.8019,8.7145,8.7312,58900.0],["2019-01-17",8.7311,9.0017,8.727,8.7977,105300.0],["2019-01-18",8.7977,9.0017,8.7811,8.9892,203700.0],["2019-01-22",9.0599,9.2389,9.01,9.0974,99200.0],["2019-01-23",9.1099,9.4053,9.0391,9.1057,100000.0],["2019-01-24",9.1057,9.1598,8.9476,8.9476,65700.0],["2019-01-25",8.9476,8.9808,8.8144,8.9101,48800.0],["2019-01-28",8.8935,9.0225,8.752,8.9517,70600.0],["2019-01-29",8.9559,9.1931,8.9476,9.0183,134700.0],["2019-01-30",9.0225,9.0974,8.9309,8.96,99400.0],["2019-01-31",8.9517,8.9892,8.8102,8.8352,112800.0],["2019-02-01",8.8477,8.8685,8.752,8.8435,74500.0],["2019-02-04",8.8435,8.9143,8.7894,8.881,115800.0],["2019-02-05",8.96,9.1556,8.8227,8.9892,96000.0],["2019-02-06",8.9808,9.1432,8.9808,9.01,44200.0],["2019-02-07",8.9975,9.0017,8.8394,8.8643,28600.0],["2019-02-08",8.8435,8.9392,8.8144,8.8893,39600.0],["2019-02-11",8.9018,9.0558,8.9018,8.9975,59200.0],["2019-02-12",9.0266,9.0682,8.9184,8.9684,93400.0],["2019-02-13",8.9642,9.0308,8.9267,9.0225,59400.0],["2019-02-14",8.9892,9.0433,8.9184,8.9351,29600.0],["2019-02-15",8.9392,8.9684,8.856,8.8935,61900.0],["2019-02-19",8.8935,8.9684,8.8602,8.9184,43300.0],["2019-02-20",8.9143,9.0599,8.9101,9.0141,76200.0],["2019-02-21",9.0391,9.2056,9.0391,9.1848,96600.0],["2019-02-22",9.1973,9.2264,9.0474,9.2222,104800.0],["2019-02-25",9.2222,9.2971,9.0558,9.268,71200.0],["2019-02-26",9.2305,9.2305,9.0599,9.1764,81000.0],["2019-02-27",9.1515,9.1723,8.9725,9.0474,100000.0],["2019-02-28",9.0058,9.089,8.9559,9.0266,62300.0],["2019-03-01",9.0516,9.0724,8.8019,8.9517,96700.0],["2019-03-04",8.9476,8.96,8.8851,8.9101,64500.0],["2019-03-05",8.9476,8.9808,8.7852,8.9559,74500.0],["2019-03-06",8.9559,8.9684,8.8435,8.9267,56700.0],["2019-03-07",8.9143,8.9767,8.8643,8.9184,171800.0],["2019-03-08",8.8976,9.1348,8.8643,8.9351,58900.0],["2019-03-11",8.9476,9.0766,8.9476,9.0308,146600.0],["2019-03-12",9.0183,9.0932,8.8643,8.8935,64500.0],["2019-03-13",8.9267,9.0807,8.8851,9.0807,155900.0],["2019-03-14",9.1403,9.1786,8.9786,9.1403,48900.0],["2019-03-15",9.0339,9.2041,9.0212,9.1148,146000.0],["2019-03-18",9.1063,9.136,9.0126,9.0977,59800.0],["2019-03-19",9.0935,9.1275,8.9956,9.0552,65000.0],["2019-03-20",9.0509,9.0978,8.9871,9.068,71400.0],["2019-03-21",9.0595,9.0977,9.0212,9.0552,30800.0],["2019-03-22",9.0212,9.0807,8.8807,8.9105,32000.0],["2019-03-25",8.9148,8.9616,8.8297,8.8765,75000.0],["2019-03-26",8.8339,9.0552,8.8297,9.0297,47800.0],["2019-03-27",9.0637,9.0892,8.9531,9.0212,52500.0],["2019-03-28",9.0254,9.085,8.9914,9.0552,31600.0],["2019-03-29",9.085,9.136,8.8212,8.9531,55800.0],["2019-04-01",9.1148,9.3488,9.0126,9.1999,223400.0],["2019-04-02",9.2084,9.4211,9.1148,9.1531,181100.0],["2019-04-03",9.1914,9.2126,9.119,9.1616,62100.0],["2019-04-04",9.1616,9.3488,9.085,9.0935,58200.0],["2019-04-05",9.1446,9.1914,9.1063,9.1403,52200.0],["2019-04-08",9.1488,9.2169,9.1063,9.1233,56900.0],["2019-04-09",9.1275,9.1446,9.0765,9.0765,50200.0],["2019-04-10",9.0935,9.1786,9.0807,9.119,61100.0],["2019-04-11",9.1446,9.1743,9.0807,9.0807,61100.0],["2019-04-12",9.1233,9.1275,9.0424,9.068,99700.0],["2019-04-15",9.1233,9.1233,9.0382,9.0977,95000.0],["2019-04-16",9.1233,9.1999,9.102,9.1233,98700.0],["2019-04-17",9.1275,9.1956,9.1063,9.1871,41900.0],["2019-04-18",9.1743,9.2126,9.1275,9.1871,47700.0],["2019-04-22",9.2211,9.285,9.1488,9.2637,35400.0],["2019-04-23",9.2722,9.3573,9.2509,9.3063,30000.0],["2019-04-24",9.3275,9.3616,9.1914,9.2169,54300.0],["2019-04-25",9.2169,9.2552,9.0637,9.0892,101100.0],["2019-04-26",9.1233,9.2297,9.0637,9.1063,46400.0],["2019-04-29",9.1658,9.2084,9.0637,9.1701,69500.0],["2019-04-30",9.1914,9.2041,9.085,9.1488,77000.0],["2019-05-01",9.1829,9.2169,9.1105,9.1573,60000.0],["2019-05-02",9.1956,9.1956,9.085,9.1488,54300.0],["2019-05-03",9.1616,9.2977,9.1446,9.2765,97600.0],["2019-05-06",9.2807,9.5318,9.2765,9.4594,61800.0],["2019-05-07",9.4594,9.5063,9.2935,9.3531,74100.0],["2019-05-08",9.3658,9.5148,9.319,9.4509,40700.0],["2019-05-09",9.4765,9.5275,9.3446,9.4807,39500.0],["2019-05-10",9.4509,9.5701,9.4382,9.519,25800.0],["2019-05-13",9.4935,9.4935,9.3616,9.4254,45500.0],["2019-05-14",9.468,9.5318,9.4424,9.4892,46400.0],["2019-05-15",9.4892,9.5105,9.4084,9.4297,30500.0],["2019-05-16",9.4339,9.4892,9.4339,9.4594,58700.0],["2019-05-17",9.4552,9.5403,9.4126,9.4722,33300.0],["2019-05-20",9.4722,9.519,9.4467,9.4935,36200.0],["2019-05-21",9.519,9.519,9.4594,9.4722,39000.0],["2019-05-22",9.4722,9.502,9.4382,9.4722,46000.0],["2019-05-23",9.468,9.468,9.3786,9.4041,40700.0],["2019-05-24",9.4467,9.5105,9.4126,9.4467,24900.0],["2019-05-28",9.4382,9.5531,9.4339,9.4509,84900.0],["2019-05-29",9.3999,9.4594,9.3233,9.3488,45600.0],["2019-05-30",9.3914,9.3914,9.3446,9.3616,35900.0],["2019-05-31",9.3531,9.3531,9.1403,9.1786,62600.0],["2019-06-03",9.1701,9.2169,9.102,9.2169,80600.0],["2019-06-04",9.2254,9.4254,9.1488,9.1616,129900.0],["2019-06-05",9.1999,9.536,9.1914,9.3531,74600.0],["2019-06-06",9.3786,9.485,9.319,9.319,58100.0],["2019-06-07",9.336,9.3871,9.2126,9.2126,76500.0],["2019-06-10",9.3233,9.3616,9.2765,9.2807,169000.0],["2019-06-11",9.3233,9.3233,9.2212,9.2339,77400.0],["2019-06-12",9.2212,9.3233,9.2169,9.2977,166800.0],["2019-06-13",9.3195,9.4632,9.3021,9.4066,80500.0],["2019-06-14",9.3935,9.5154,9.3935,9.4544,65000.0],["2019-06-17",9.5763,9.5763,9.3804,9.3935,45400.0],["2019-06-18",9.3848,9.498,9.3587,9.3805,35000.0],["2019-06-19",9.3805,9.4893,9.3805,9.4196,32300.0],["2019-06-20",9.4501,9.4588,9.3152,9.3848,63700.0],["2019-06-21",9.3979,9.3979,9.2455,9.3587,72100.0],["2019-06-24",9.35,9.3935,9.2847,9.3065,44000.0],["2019-06-25",9.3892,9.3935,9.2499,9.2716,46100.0],["2019-06-26",9.2542,9.3065,9.2499,9.2499,46900.0],["2019-06-27",9.2455,9.2586,9.0801,9.1454,103200.0],["2019-06-28",9.1236,9.2325,9.0845,9.1193,58600.0],["2019-07-01",9.1367,9.289,9.1323,9.1976,88700.0],["2019-07-02",9.1846,9.215,9.0583,9.0888,106100.0],["2019-07-03",9.0583,9.1846,9.0105,9.1019,73900.0],["2019-07-05",9.067,9.1715,8.9756,9.1715,77300.0],["2019-07-08",9.1367,9.1628,9.0627,9.141,66100.0],["2019-07-09",9.0932,9.1585,9.0496,9.128,104700.0],["2019-07-10",9.1106,9.141,9.0758,9.0975,145100.0],["2019-07-11",9.0932,9.141,9.0105,9.0932,93800.0],["2019-07-12",9.0801,9.141,9.0801,9.0975,101900.0],["2019-07-15",9.0932,9.2063,9.0932,9.2063,95900.0],["2019-07-16",9.2063,9.3761,9.2063,9.3239,71300.0],["2019-07-17",9.3152,9.3717,9.215,9.2673,42200.0],["2019-07-18",9.289,9.363,9.2542,9.2542,20500.0],["2019-07-19",9.2412,9.3195,9.1976,9.1976,30500.0],["2019-07-22",9.2063,9.2194,9.1236,9.1236,35000.0],["2019-07-23",9.1367,9.2325,8.9887,9.0235,112000.0],["2019-07-24",8.9756,9.0845,8.9582,8.98,36600.0],["2019-07-25",8.9582,9.0583,8.9582,8.98,23200.0],["2019-07-26",8.9539,9.0496,8.9539,8.9887,35200.0],["2019-07-29",9.0105,9.0583,8.9713,9.0583,41400.0],["2019-07-30",9.054,9.2716,8.993,9.2324,50200.0],["2019-07-31",9.3195,9.3195,9.1062,9.141,40000.0],["2019-08-01",9.1236,9.2803,9.0975,9.1628,66300.0],["2019-08-02",9.202,9.4153,9.202,9.3108,123000.0],["2019-08-05",9.3152,9.4849,9.2368,9.2934,240500.0],["2019-08-06",9.3152,9.6024,9.3108,9.3587,125000.0],["2019-08-07",9.3282,9.6808,9.3065,9.572,120000.0],["2019-08-08",9.5763,9.7504,9.5763,9.6808,95600.0],["2019-08-09",9.6808,9.72,9.6068,9.6852,62900.0],["2019-08-12",9.7243,9.8114,9.6503,9.7592,160800.0],["2019-08-13",9.7635,9.9681,9.7635,9.955,64300.0],["2019-08-14",9.9071,9.9376,9.6373,9.6503,76900.0],["2019-08-15",9.6852,9.7548,9.6503,9.7026,33700.0],["2019-08-16",9.7026,9.8244,9.6068,9.6677,62200.0],["2019-08-19",9.7156,9.794,9.6808,9.7069,87600.0],["2019-08-20",9.7461,9.8375,9.6721,9.6852,81700.0],["2019-08-21",9.7548,9.8114,9.6721,9.72,89300.0],["2019-08-22",9.7417,9.8157,9.6895,9.6895,36500.0],["2019-08-23",9.6939,9.7809,9.6199,9.6373,40300.0],["2019-08-26",9.6721,9.7809,9.6068,9.6199,49300.0],["2019-08-27",9.6242,9.6939,9.498,9.5415,56400.0],["2019-08-28",9.5284,9.5589,9.4762,9.5328,46200.0],["2019-08-29",9.5328,9.572,9.1715,9.1846,265700.0],["2019-08-30",9.1933,9.3456,9.1759,9.2803,144300.0],["2019-09-03",9.3065,9.5197,9.2934,9.4457,183900.0],["2019-09-04",9.4849,9.5981,9.4632,9.4719,122500.0],["2019-09-05",9.511,9.5372,9.363,9.4457,160000.0],["2019-09-06",9.4414,9.498,9.3587,9.4283,73500.0],["2019-09-09",9.4196,9.498,9.3587,9.4675,82000.0],["2019-09-10",9.4806,9.4806,9.3717,9.424,60200.0],["2019-09-11",9.4632,9.4806,9.4109,9.4675,87300.0],["2019-09-12",9.4675,9.5502,9.4457,9.4936,77000.0],["2019-09-13",9.5248,9.6317,9.4624,9.5426,63000.0],["2019-09-16",9.5471,9.6585,9.5426,9.5827,40400.0],["2019-09-17",9.5872,9.6317,9.5783,9.6228,33300.0],["2019-09-18",9.6273,9.6896,9.5783,9.6852,32300.0],["2019-09-19",9.6629,9.7966,9.6629,9.7253,63400.0],["2019-09-20",9.7476,9.8901,9.7476,9.8188,85500.0],["2019-09-23",9.9792,9.9792,9.8278,9.8634,65100.0],["2019-09-24",9.8812,9.8812,9.6629,9.7075,63200.0],["2019-09-25",9.7253,9.7654,9.6406,9.7253,78800.0],["2019-09-26",9.7297,9.9169,9.6896,9.8411,61100.0],["2019-09-27",9.8678,9.9169,9.8055,9.8634,44200.0],["2019-09-30",9.9213,9.9347,9.6451,9.7119,113300.0],["2019-10-01",9.7164,9.7966,9.6273,9.6362,56600.0],["2019-10-02",9.6317,9.6317,9.3332,9.4669,114000.0],["2019-10-03",9.4669,9.556,9.3867,9.3956,46600.0],["2019-10-04",9.4134,9.5471,9.409,9.4892,29400.0],["2019-10-07",9.4803,9.556,9.4134,9.5293,35800.0],["2019-10-08",9.5337,9.5872,9.5159,9.5694,34300.0],["2019-10-09",9.5694,9.605,9.4892,9.5293,30700.0],["2019-10-10",9.605,9.6986,9.5337,9.6896,37800.0],["2019-10-11",9.7431,9.7787,9.6852,9.6852,48100.0],["2019-10-14",9.6896,9.7654,9.6451,9.7654,39600.0],["2019-10-15",9.752,9.9347,9.7476,9.7609,27700.0],["2019-10-16",9.7654,9.8946,9.7609,9.8233,38600.0],["2019-10-17",9.8367,9.9347,9.7832,9.8233,63000.0],["2019-10-18",9.8278,9.899,9.8099,9.8456,31400.0],["2019-10-21",9.8812,10.0193,9.8678,9.9168,53300.0],["2019-10-22",9.9258,10.0238,9.9124,9.9703,38200.0],["2019-10-23",9.9703,10.0238,9.9213,9.9837,39200.0],["2019-10-24",9.997,10.0371,9.8723,9.8901,46300.0],["2019-10-25",9.8456,9.9213,9.8456,9.8812,26400.0],["2019-10-28",9.8589,9.9347,9.8055,9.8545,41000.0],["2019-10-29",9.8411,9.8812,9.7877,9.8055,28900.0],["2019-10-30",9.7966,9.997,9.7387,9.9124,74600.0],["2019-10-31",9.9124,9.9258,9.8367,9.8901,20700.0],["2019-11-01",9.8946,9.9124,9.8367,9.8723,60200.0],["2019-11-04",9.8678,9.9748,9.8233,9.9124,70600.0],["2019-11-05",9.5827,9.9079,9.3154,9.4535,288800.0],["2019-11-06",9.4892,9.556,9.1773,9.3867,135300.0],["2019-11-07",9.3689,9.4669,9.2397,9.2397,121100.0],["2019-11-08",9.2709,9.3956,9.2664,9.3778,72000.0],["2019-11-11",9.3778,9.4981,9.3733,9.458,57700.0],["2019-11-12",9.4803,9.5025,9.4045,9.4357,48500.0],["2019-11-13",9.4223,9.4491,9.3243,9.3511,45700.0],["2019-11-14",9.3822,9.4357,9.2887,9.3154,33000.0],["2019-11-15",9.3511,9.4357,9.311,9.3956,50500.0],["2019-11-18",9.4134,9.4313,9.2976,9.3243,75600.0],["2019-11-19",9.3733,9.4134,9.311,9.3644,32500.0],["2019-11-20",9.3912,9.4357,9.3555,9.4045,25900.0],["2019-11-21",9.409,9.409,9.311,9.3733,30500.0],["2019-11-22",9.3867,9.5738,9.3778,9.4535,52500.0],["2019-11-25",9.458,9.5426,9.4357,9.5204,71700.0],["2019-11-26",9.7654,9.8723,9.654,9.7698,223900.0],["2019-11-27",9.7698,9.8723,9.7387,9.8322,140000.0],["2019-11-29",9.8768,9.899,9.8055,9.8456,64500.0],["2019-12-02",9.8812,9.899,9.7877,9.8233,136300.0],["2019-12-03",9.8188,9.8233,9.7342,9.801,75100.0],["2019-12-04",9.8144,9.8901,9.801,9.8411,128900.0],["2019-12-05",9.8367,9.85,9.7966,9.8188,116100.0],["2019-12-06",9.8367,9.8589,9.7832,9.8233,149100.0],["2019-12-09",9.8233,9.8678,9.7787,9.801,229800.0],["2019-12-10",9.8099,9.8545,9.7743,9.8055,135300.0],["2019-12-11",9.8144,9.8144,9.7431,9.7787,181700.0],["2019-12-12",9.9302,9.9302,9.8367,9.8456,154300.0],["2019-12-13",9.8589,9.8857,9.8278,9.8634,212100.0],["2019-12-16",9.8634,10.0505,9.8634,9.899,348800.0],["2019-12-17",9.9569,9.9569,9.8678,9.8857,296100.0],["2019-12-18",9.899,9.9391,9.8188,9.9168,332000.0],["2019-12-19",9.9593,10.0821,9.8649,10.0065,246600.0],["2019-12-20",10.0065,10.016,9.8461,9.8885,322600.0],["2019-12-23",9.8602,9.9924,9.8602,9.9121,189800.0],["2019-12-24",9.9169,9.9735,9.8933,9.9357,77100.0],["2019-12-26",9.9829,9.9924,9.8649,9.9641,130700.0],["2019-12-27",9.9452,9.9829,9.8885,9.8885,160200.0],["2019-12-30",9.8885,9.9074,9.8413,9.8791,136000.0],["2019-12-31",9.9121,9.9499,9.7894,9.8225,189800.0],["2020-01-02",9.8225,9.9074,9.7941,9.8461,160000.0],["2020-01-03",9.8461,9.9027,9.8036,9.8177,122300.0],["2020-01-06",9.8413,9.8413,9.78,9.7941,94200.0],["2020-01-07",9.7941,9.8177,9.7139,9.7139,121300.0],["2020-01-08",9.6997,9.8177,9.6856,9.7469,83700.0],["2020-01-09",9.7705,9.8319,9.7517,9.7989,79800.0],["2020-01-10",9.8083,9.8225,9.7611,9.8083,68700.0],["2020-01-13",9.8177,9.898,9.8177,9.8697,134200.0],["2020-01-14",9.8791,9.9121,9.8225,9.8649,82700.0],["2020-01-15",9.8649,9.898,9.8555,9.8933,76400.0],["2020-01-16",9.9216,10.0537,9.9216,9.9782,149700.0],["2020-01-17",9.9782,10.0443,9.9782,10.0018,70400.0],["2020-01-21",10.0585,10.2095,10.0537,10.1481,223900.0],["2020-01-22",10.1859,10.2425,10.1481,10.1717,109000.0],["2020-01-23",10.1717,10.2001,10.134,10.1576,115600.0],["2020-01-24",10.1812,10.2473,10.1057,10.1245,118200.0],["2020-01-27",10.1245,10.1529,10.0065,10.0254,92500.0],["2020-01-28",10.0349,10.1151,9.9641,10.0065,102300.0],["2020-01-29",9.9924,10.0773,9.9924,10.0113,63800.0],["2020-01-30",9.9877,10.0065,9.9405,9.9735,76600.0],["2020-01-31",9.9357,9.9688,9.8838,9.9169,115400.0],["2020-02-03",9.9074,9.9829,9.8697,9.9027,84700.0],["2020-02-04",10.1717,10.1717,9.7894,9.8083,211200.0],["2020-02-05",9.8177,9.8744,9.7564,9.8177,157100.0],["2020-02-06",9.8225,9.8885,9.6761,9.6808,155600.0],["2020-02-07",9.6903,9.8036,9.6809,9.7186,106800.0],["2020-02-10",9.7469,9.78,9.6761,9.6856,128600.0],["2020-02-11",9.7092,9.728,9.6761,9.6997,113100.0],["2020-02-12",9.7092,9.7611,9.6808,9.7044,92300.0],["2020-02-13",9.6997,9.7281,9.6714,9.7281,142900.0],["2020-02-14",9.7044,9.78,9.6667,9.6997,361700.0],["2020-02-18",9.7092,9.8319,9.7092,9.7658,125000.0],["2020-02-19",9.7517,9.8083,9.6997,9.7705,125900.0],["2020-02-20",9.7752,9.7988,9.7186,9.7847,75400.0],["2020-02-21",9.7705,9.7705,9.6761,9.6903,124700.0],["2020-02-24",9.6761,9.6856,9.5392,9.6242,139800.0],["2020-02-25",9.6525,9.6761,9.2513,9.3032,323200.0],["2020-02-26",9.3032,9.5817,9.2985,9.3127,360900.0],["2020-02-27",9.223,9.256,8.8548,9.0342,275200.0],["2020-02-28",8.8926,8.9445,8.3923,8.6047,516300.0],["2020-03-02",8.6141,9.0342,8.6047,8.9728,203500.0],["2020-03-03",8.8218,8.9256,8.7132,8.8124,217300.0],["2020-03-04",8.8879,8.9964,8.8029,8.9445,121600.0],["2020-03-05",8.8029,9.2041,8.8029,8.8973,236200.0],["2020-03-06",8.7793,8.8218,8.4961,8.5292,366100.0],["2020-03-09",8.3262,8.3262,7.0801,7.8589,249800.0],["2020-03-10",7.9769,8.076,7.5096,7.7267,287900.0],["2020-03-11",7.6135,7.6748,7.2264,7.2783,290400.0],["2020-03-12",6.896,6.9951,5.8954,5.9048,443400.0],["2020-03-13",6.2,6.4461,5.8261,6.264,316000.0],["2020-03-16",5.2011,5.521,3.6364,5.3783,431100.0],["2020-03-17",5.4865,5.4865,4.6008,4.6008,465000.0],["2020-03-18",4.1727,4.4286,3.8135,3.9513,563100.0],["2020-03-19",3.9365,4.3942,3.6905,4.3351,497600.0],["2020-03-20",4.3745,4.8665,4.3302,4.5811,409000.0],["2020-03-23",4.5369,4.8124,4.0694,4.5369,328400.0],["2020-03-24",4.7238,5.4127,4.7238,5.1569,371000.0],["2020-03-25",5.1913,6.4165,5.1765,5.6784,416300.0],["2020-03-26",5.767,7.2531,5.7178,6.0819,349600.0],["2020-03-27",5.9491,6.761,5.8261,6.3132,290100.0],["2020-03-30",6.2837,6.2837,5.4915,5.9146,274200.0],["2020-03-31",5.9983,6.0819,5.4177,5.6194,134000.0],["2020-04-01",5.4029,5.5407,4.5418,4.6599,187800.0],["2020-04-02",4.6599,4.7534,4.3203,4.4286,268000.0],["2020-04-03",4.4827,4.5861,4.3105,4.463,147300.0],["2020-04-06",4.6943,4.9748,4.6008,4.6746,157300.0],["2020-04-07",4.8616,5.2996,4.8616,5.1765,146400.0],["2020-04-08",5.2454,5.9048,5.2454,5.6981,207300.0],["2020-04-09",5.9688,6.4707,5.7572,5.9491,242800.0],["2020-04-13",6.0081,6.0081,5.4915,5.831,114800.0],["2020-04-14",5.9097,6.1754,5.7473,5.8211,162600.0],["2020-04-15",5.5456,5.7523,5.211,5.7178,126000.0],["2020-04-16",5.7227,5.8458,5.3094,5.4619,91300.0],["2020-04-17",5.6637,5.8064,5.4423,5.5653,90900.0],["2020-04-20",5.4177,5.4177,5.2159,5.398,190800.0],["2020-04-21",5.3389,5.3389,5.0338,5.1569,251900.0],["2020-04-22",5.2651,5.3094,4.9305,5.2208,136600.0],["2020-04-23",5.4423,6.141,5.4127,6.0131,234700.0],["2020-04-24",6.1065,6.5839,6.0475,6.4658,107400.0],["2020-04-27",6.5396,7.1153,6.5199,6.6675,247800.0],["2020-04-28",6.9135,6.9381,6.4215,6.4215,122800.0],["2020-04-29",6.7413,7.0415,6.574,6.825,188300.0],["2020-04-30",6.7364,6.8545,6.4805,6.6773,100800.0],["2020-05-01",6.6085,6.6085,6.0327,6.1705,100300.0],["2020-05-04",6.1262,6.141,5.6981,5.8359,134400.0],["2020-05-05",5.9294,6.1804,5.5456,5.6932,183000.0],["2020-05-06",5.8162,6.2148,5.5997,6.0672,96800.0],["2020-05-07",6.1508,6.4559,6.0672,6.1853,142800.0],["2020-05-08",6.1853,6.3231,6.1115,6.2985,124400.0],["2020-05-11",6.328,6.4658,6.1804,6.3181,57800.0],["2020-05-12",6.3231,6.5789,6.2985,6.4018,87000.0],["2020-05-13",6.451,6.5445,6.0032,6.0524,101900.0],["2020-05-14",5.9688,6.3575,5.6932,6.1902,116500.0],["2020-05-15",6.1508,6.387,6.0918,6.2542,49300.0],["2020-05-18",6.5838,6.8397,6.3526,6.4116,202200.0],["2020-05-19",6.4018,6.6035,6.3772,6.4067,54600.0],["2020-05-20",6.4854,6.7216,6.4313,6.6281,74400.0],["2020-05-21",6.5789,6.7954,6.5199,6.5543,74500.0],["2020-05-22",6.5888,6.6478,6.4707,6.6478,39500.0],["2020-05-26",6.825,6.9578,6.7954,6.8446,106200.0],["2020-05-27",6.9381,6.9627,6.8053,6.9037,100100.0],["2020-05-28",6.8889,6.9627,6.5494,6.6675,122400.0],["2020-05-29",6.6675,6.9578,6.5396,6.8791,138000.0],["2020-06-01",6.9923,7.4105,6.9332,7.2924,237900.0],["2020-06-02",7.3662,7.44,7.0612,7.13,287800.0],["2020-06-03",7.3515,7.5089,7.2727,7.381,205200.0],["2020-06-04",7.381,7.5089,7.3564,7.4204,169900.0],["2020-06-05",7.445,7.691,7.3859,7.5139,385800.0],["2020-06-08",7.5729,7.8829,7.5729,7.8042,302000.0],["2020-06-09",7.7845,7.8731,7.5778,7.6369,171900.0],["2020-06-10",7.6467,7.6467,7.3318,7.4696,233800.0],["2020-06-11",7.1743,7.194,6.7019,6.948,236300.0],["2020-06-12",7.2032,7.3717,7.2032,7.3206,111400.0],["2020-06-15",7.2185,7.5402,7.0501,7.3564,122100.0],["2020-06-16",7.7495,7.7495,7.4023,7.5146,109100.0],["2020-06-17",7.5095,7.5402,7.2798,7.336,70500.0],["2020-06-18",7.2696,7.2798,6.9429,7.0246,163500.0],["2020-06-19",7.0858,7.2645,6.9837,7.1062,149600.0],["2020-06-22",7.1318,7.1318,6.9276,6.9939,67100.0],["2020-06-23",7.0705,7.1113,6.7999,6.8969,137700.0],["2020-06-24",6.8459,6.8459,6.5906,6.7234,85100.0],["2020-06-25",6.7234,6.8561,6.5651,6.7489,69600.0],["2020-06-26",6.7438,6.9837,6.6927,6.8204,70400.0],["2020-06-29",6.8408,6.8561,6.657,6.7591,121500.0],["2020-06-30",6.8152,7.0348,6.7336,6.8816,69200.0],["2020-07-01",6.8663,7.045,6.8663,6.9122,62300.0],["2020-07-02",6.9837,7.0041,6.7897,6.8459,107400.0],["2020-07-06",6.9327,6.9684,6.6876,6.8152,80200.0],["2020-07-07",6.754,6.7642,6.5141,6.6264,130500.0],["2020-07-08",6.6468,6.708,6.4783,6.5549,78800.0],["2020-07-09",6.5396,6.5396,6.3201,6.3507,79800.0],["2020-07-10",6.3303,6.56,6.2894,6.4936,70900.0],["2020-07-13",6.611,6.7897,6.5294,6.6366,110100.0],["2020-07-14",6.5906,6.7693,6.5855,6.6978,69300.0],["2020-07-15",6.7387,6.8867,6.6876,6.8714,101800.0],["2020-07-16",6.7591,6.8408,6.6672,6.8152,51700.0],["2020-07-17",6.8816,7.0756,6.7999,6.999,62100.0],["2020-07-20",6.999,7.1267,6.9939,7.0195,78100.0],["2020-07-21",7.0756,7.1062,6.9939,6.999,67700.0],["2020-07-22",6.999,7.0858,6.9378,7.045,55000.0],["2020-07-23",7.0501,7.1164,6.8918,7.0399,67500.0],["2020-07-24",7.0246,7.0246,6.8816,6.9276,62000.0],["2020-07-27",6.9071,6.9786,6.6213,6.6621,101700.0],["2020-07-28",6.6468,6.7591,6.6417,6.6876,43300.0],["2020-07-29",6.6213,6.6825,6.5753,6.611,88400.0],["2020-07-30",6.5651,6.708,6.4426,6.7029,120500.0],["2020-07-31",6.7438,6.7999,6.6519,6.7948,44900.0],["2020-08-03",6.7897,6.8459,6.6162,6.8357,144700.0],["2020-08-04",6.8867,7.2798,6.8612,7.1828,151700.0],["2020-08-05",7.29,7.4432,7.2083,7.3819,122600.0],["2020-08-06",7.3768,7.5402,7.3053,7.3309,51700.0],["2020-08-07",7.3002,7.5249,7.29,7.4381,31400.0],["2020-08-10",7.433,7.7188,7.4023,7.5351,94900.0],["2020-08-11",7.5759,7.6831,7.5095,7.6167,83600.0],["2020-08-12",7.7137,7.7597,7.5606,7.6627,24900.0],["2020-08-13",7.6525,7.7239,7.4381,7.4891,66000.0],["2020-08-14",7.4483,7.7291,7.433,7.678,55200.0],["2020-08-17",7.7086,7.7342,7.5044,7.5504,81100.0],["2020-08-18",7.5912,7.627,7.484,7.5095,43400.0],["2020-08-19",7.5861,7.5963,7.53,7.53,49400.0],["2020-08-20",7.5044,7.5146,7.3768,7.3819,46800.0],["2020-08-21",7.336,7.4176,7.2543,7.4074,42700.0],["2020-08-24",7.3615,7.6218,7.3564,7.53,59600.0],["2020-08-25",7.6218,7.6984,7.5453,7.678,85100.0],["2020-08-26",7.6882,7.6882,7.5146,7.5963,64700.0],["2020-08-27",7.5963,7.6423,7.4125,7.4125,62900.0],["2020-08-28",7.4738,7.6729,7.4483,7.6474,45700.0],["2020-08-31",7.5861,7.6423,7.4993,7.5351,84600.0],["2020-09-01",7.4585,7.5351,7.3972,7.4585,57600.0],["2020-09-02",7.4432,7.5555,7.3768,7.4942,65300.0],["2020-09-03",7.5249,7.6065,7.3666,7.3819,71500.0],["2020-09-04",7.4891,7.4891,7.2543,7.2543,59700.0],["2020-09-08",7.2492,7.4636,7.2339,7.4483,55200.0],["2020-09-09",7.5351,7.5912,7.4432,7.5657,89000.0],["2020-09-10",7.5963,7.6525,7.5555,7.5963,62800.0],["2020-09-11",7.6167,7.6474,7.5249,7.5963,80700.0],["2020-09-14",7.8183,7.8183,7.5276,7.5435,89300.0],["2020-09-15",7.5963,7.7391,7.517,7.5382,57600.0],["2020-09-16",7.5699,7.5805,7.4166,7.4642,70400.0],["2020-09-17",7.4747,7.4853,7.2421,7.4536,70800.0],["2020-09-18",7.3902,7.4536,7.2686,7.4324,75000.0],["2020-09-21",7.2897,7.295,7.1047,7.2474,96600.0],["2020-09-22",7.2844,7.3584,7.221,7.3214,60900.0],["2020-09-23",7.3373,7.4483,7.2791,7.3214,91100.0],["2020-09-24",7.3214,7.4007,7.2633,7.2739,79400.0],["2020-09-25",7.2686,7.5593,7.2686,7.4853,46400.0],["2020-09-28",7.5805,7.7866,7.5223,7.7602,114600.0],["2020-09-29",7.7126,7.7126,7.4589,7.5435,55800.0],["2020-09-30",7.6545,7.6915,7.4219,7.4272,81900.0],["2020-10-01",7.48,7.5487,7.4007,7.5382,64000.0],["2020-10-02",7.443,7.6333,7.443,7.6122,44700.0],["2020-10-05",7.6439,7.6703,7.5382,7.5805,42100.0],["2020-10-06",7.665,7.665,7.5593,7.5593,64100.0],["2020-10-07",7.5752,7.6386,7.4113,7.5699,56000.0],["2020-10-08",7.5646,7.628,7.517,7.6016,40600.0],["2020-10-09",7.5857,7.6122,7.5435,7.5805,35900.0],["2020-10-12",7.5223,7.5805,7.4589,7.5329,52700.0],["2020-10-13",7.4853,7.6333,7.4642,7.5329,26600.0],["2020-10-14",7.5329,7.5329,7.4113,7.4324,30800.0],["2020-10-15",7.4007,7.4589,7.3584,7.4272,75700.0],["2020-10-16",7.3954,7.4642,7.3109,7.3109,81300.0],["2020-10-19",7.3373,7.3902,7.11,7.1258,86200.0],["2020-10-20",7.1787,7.3267,7.1364,7.2421,112000.0],["2020-10-21",7.2421,7.3532,7.2421,7.3109,48600.0],["2020-10-22",7.3479,7.3637,7.295,7.295,58500.0],["2020-10-23",7.3479,7.4483,7.3162,7.4113,39900.0],["2020-10-26",7.369,7.4483,7.3479,7.3796,55400.0],["2020-10-27",7.3796,7.4483,7.369,7.3954,64500.0],["2020-10-28",7.295,7.3584,7.0201,7.0201,107300.0],["2020-10-29",7.0307,7.0518,6.6765,6.8404,186600.0],["2020-10-30",6.8721,7.036,6.8615,7.0201,58500.0],["2020-11-02",7.2421,7.6439,7.1523,7.5065,139000.0],["2020-11-03",7.5593,7.8501,7.5593,7.7972,109300.0],["2020-11-04",7.9294,8.1672,7.9241,8.0668,259400.0],["2020-11-05",8.0668,8.1672,8.0086,8.0879,108500.0],["2020-11-06",8.0298,8.1197,7.9346,8.0245,77600.0],["2020-11-09",8.1197,8.273,7.9716,8.1302,172100.0],["2020-11-10",8.1461,8.3205,8.1461,8.236,161600.0],["2020-11-11",8.2624,8.2994,8.2465,8.2624,80700.0],["2020-11-12",8.2782,8.3523,8.2307,8.2465,67700.0],["2020-11-13",8.3152,8.3628,8.2465,8.2624,96100.0],["2020-11-16",8.5373,8.8386,8.5003,8.8069,564300.0],["2020-11-17",8.828,9.0976,8.7487,9.0289,214200.0],["2020-11-18",9.1188,9.1188,8.9073,8.9337,183900.0],["2020-11-19",8.9285,9.1346,8.8809,8.9972,84800.0],["2020-11-20",8.9972,9.087,8.8915,8.939,89900.0],["2020-11-23",8.9866,9.1452,8.9866,9.1029,113100.0],["2020-11-24",9.2298,9.2298,9.0395,9.0659,153700.0],["2020-11-25",9.0553,9.1822,9.0448,9.1505,85700.0],["2020-11-27",9.1558,9.2033,9.124,9.1558,47800.0],["2020-11-30",9.1981,9.2245,9.1029,9.1346,144200.0],["2020-12-01",9.2615,9.2615,9.1346,9.1399,151700.0],["2020-12-02",9.1505,9.2721,9.1452,9.1716,110400.0],["2020-12-03",9.2192,9.2879,9.1452,9.2562,126000.0],["2020-12-04",9.3514,9.3831,9.2879,9.3355,103400.0],["2020-12-07",9.4254,9.4254,9.1716,9.1716,160600.0],["2020-12-08",9.1716,9.3038,9.0976,9.1346,105300.0],["2020-12-09",9.1981,9.2139,9.0923,9.1346,122000.0],["2020-12-10",9.1188,9.1716,9.0553,9.1082,118600.0],["2020-12-11",9.1082,9.1875,9.0923,9.0976,117200.0],["2020-12-14",9.2447,9.261,8.9342,9.0758,233300.0],["2020-12-15",9.0976,9.2284,9.0322,9.1412,79300.0],["2020-12-16",9.1848,9.2284,9.0976,9.1848,142500.0],["2020-12-17",9.2229,9.2883,9.1957,9.2338,103300.0],["2020-12-18",9.2665,9.2883,9.2284,9.261,168100.0],["2020-12-21",9.2229,9.2665,8.9723,9.0431,163700.0],["2020-12-22",9.0758,9.0976,8.9941,9.0105,89700.0],["2020-12-23",9.0159,9.2393,9.0159,9.0867,101600.0],["2020-12-24",9.0922,9.1575,8.9941,9.0268,41000.0],["2020-12-28",9.2011,9.5062,9.2011,9.2937,231200.0],["2020-12-29",9.3918,9.5062,9.2774,9.37,234200.0],["2020-12-30",9.528,9.528,9.3972,9.4681,239000.0],["2020-12-31",9.7949,9.7949,9.5443,9.6696,348000.0],["2021-01-04",9.893,9.9366,9.5607,9.7132,280200.0],["2021-01-05",9.7404,9.7949,9.5879,9.686,196400.0],["2021-01-06",9.7459,9.7949,9.5661,9.6042,195300.0],["2021-01-07",9.626,10.1381,9.5988,10.0292,120400.0],["2021-01-08",10.0782,10.1654,9.9965,10.1381,116100.0],["2021-01-11",10.1109,10.1926,9.942,10.1436,163400.0],["2021-01-12",10.1545,10.1654,9.8113,9.8439,156400.0],["2021-01-13",9.8439,10.0727,9.8439,10.0183,91400.0],["2021-01-14",10.0836,10.1327,10.0019,10.0782,76000.0],["2021-01-15",10.051,10.1054,9.9148,9.9638,107700.0],["2021-01-19",10.0727,10.0782,9.9257,9.9801,142200.0],["2021-01-20",10.0346,10.1054,9.9311,10.0619,56800.0],["2021-01-21",10.1054,10.1272,10.0019,10.0455,62500.0],["2021-01-22",10.0292,10.0292,9.8385,9.9747,83200.0],["2021-01-25",9.9583,10.0074,9.8875,9.9039,79500.0],["2021-01-26",9.9093,10.1054,9.9093,10.051,67300.0],["2021-01-27",9.9692,10.1327,9.9366,10.0292,89100.0],["2021-01-28",10.0019,10.0727,9.9692,9.9856,109600.0],["2021-01-29",9.9311,10.0564,9.8984,9.9148,155100.0],["2021-02-01",9.9148,10.051,9.8222,10.0237,108700.0],["2021-02-02",9.9583,10.2961,9.9257,10.258,454200.0],["2021-02-03",10.2907,10.2907,10.1109,10.2089,172100.0],["2021-02-04",10.2416,10.7918,10.2253,10.7101,526100.0],["2021-02-05",10.8953,10.9062,10.7319,10.7592,288500.0],["2021-02-08",10.9335,11.2385,10.8681,11.1841,555800.0],["2021-02-09",11.2712,11.2712,11.0315,11.135,191000.0],["2021-02-10",11.195,11.2168,11.0969,11.1623,139300.0],["2021-02-11",11.1623,11.3148,11.135,11.2222,185900.0],["2021-02-12",11.2222,11.3584,11.1241,11.1677,190600.0],["2021-02-16",11.2222,11.5709,11.1677,11.3911,220900.0],["2021-02-17",11.451,11.7997,11.402,11.6035,391100.0],["2021-02-18",11.609,11.7779,11.4674,11.7125,289600.0],["2021-02-19",11.7125,11.7997,11.609,11.7452,177000.0],["2021-02-22",11.7561,12.388,11.7561,12.023,319500.0],["2021-02-23",11.8541,11.974,11.5818,11.9685,255100.0],["2021-02-24",12.0067,12.3335,11.9849,12.181,138600.0],["2021-02-25",12.1755,12.2028,11.6526,11.7016,300100.0],["2021-02-26",11.7779,12.0339,11.7125,11.9304,163800.0],["2021-03-01",12.1538,12.3117,12.0503,12.0884,219600.0],["2021-03-02",12.1647,12.2573,12.0339,12.072,159400.0],["2021-03-03",12.1374,12.2464,11.9794,12.0993,215600.0],["2021-03-04",12.0993,12.2409,11.6635,11.8432,184000.0],["2021-03-05",11.9849,12.0829,11.2767,11.7615,291600.0],["2021-03-08",11.8814,11.974,11.7179,11.9086,180700.0],["2021-03-09",11.9685,12.0666,11.8759,12.0012,202300.0],["2021-03-10",12.0394,12.2464,12.0394,12.0938,167800.0],["2021-03-11",12.1701,12.3935,12.0938,12.2355,275100.0],["2021-03-12",12.3805,12.4418,12.2132,12.2745,131200.0],["2021-03-15",12.3247,12.3247,11.9622,12.2689,192400.0],["2021-03-16",12.2634,12.2634,12.0682,12.1853,113400.0],["2021-03-17",12.1574,12.2857,12.0626,12.2132,105000.0],["2021-03-18",12.2522,12.2689,11.9343,11.9789,124400.0],["2021-03-19",12.0682,12.163,11.9064,12.1128,162000.0],["2021-03-22",12.2132,12.3693,12.1184,12.2857,140000.0],["2021-03-23",12.2801,12.4362,12.1351,12.1574,82600.0],["2021-03-24",12.241,12.3916,12.0737,12.1016,83400.0],["2021-03-25",11.9957,12.2299,11.8562,12.1964,85800.0],["2021-03-26",12.1072,12.3191,12.0793,12.2522,68400.0],["2021-03-29",12.2522,12.4251,12.2076,12.3191,142000.0],["2021-03-30",12.3414,12.4864,12.2857,12.4084,92100.0],["2021-03-31",12.4028,12.4864,12.3582,12.3582,119200.0],["2021-04-01",12.4307,12.6091,12.3582,12.4976,161200.0],["2021-04-05",12.598,12.9716,12.5478,12.7932,235900.0],["2021-04-06",12.8266,13.0051,12.7932,12.9214,224100.0],["2021-04-07",12.9381,13.1947,12.8712,13.033,127700.0],["2021-04-08",13.0664,13.1668,12.9326,13.1612,95400.0],["2021-04-09",13.2003,13.4289,13.178,13.3174,141000.0],["2021-04-12",13.5237,13.5739,13.3118,13.3843,166600.0],["2021-04-13",13.3843,13.401,13.1947,13.3564,200900.0],["2021-04-14",13.2839,13.3397,13.0274,13.0608,206500.0],["2021-04-15",13.1222,13.1333,13.0162,13.0441,92100.0],["2021-04-16",13.1612,13.1891,12.9549,13.0441,125500.0],["2021-04-19",13.0999,13.2058,13.0553,13.1222,111500.0],["2021-04-20",13.2226,13.3508,13.033,13.033,124000.0],["2021-04-21",13.0385,13.217,13.0162,13.2003,133200.0],["2021-04-22",13.1612,13.3285,13.1054,13.1501,85900.0],["2021-04-23",13.256,13.3229,13.1612,13.2504,64100.0],["2021-04-26",13.4624,13.6129,13.362,13.4958,145900.0],["2021-04-27",13.4958,13.6352,13.4568,13.6074,156200.0],["2021-04-28",13.6129,13.7802,13.5627,13.6631,80100.0],["2021-04-29",13.7133,13.8862,13.6631,13.8751,73800.0],["2021-04-30",13.8472,13.8862,13.6464,13.652,89500.0],["2021-05-03",13.7412,13.7635,13.5628,13.6018,91400.0],["2021-05-04",13.5683,13.6129,13.3843,13.5739,104800.0],["2021-05-05",13.6352,13.7691,13.4401,13.6185,65400.0],["2021-05-06",13.6074,13.6854,13.3899,13.546,59500.0],["2021-05-07",13.5516,13.6631,13.4456,13.5404,53500.0],["2021-05-10",13.5906,13.8025,13.4512,13.4735,93900.0],["2021-05-11",13.3787,13.3787,13.0218,13.0999,167400.0],["2021-05-12",13.0943,13.1055,12.5589,12.6593,216800.0],["2021-05-13",12.6482,13.0999,12.6482,13.0943,136200.0],["2021-05-14",13.1612,13.3453,13.1222,13.2449,64600.0],["2021-05-17",13.256,13.4122,13.217,13.4066,57700.0],["2021-05-18",13.4791,13.7077,13.4122,13.6297,201300.0],["2021-05-19",13.5516,13.7747,13.3453,13.7747,101700.0],["2021-05-20",13.7914,13.9252,13.6799,13.8304,71600.0],["2021-05-21",13.8974,13.9587,13.8081,13.8974,60100.0],["2021-05-24",13.942,14.3045,13.8304,14.2598,122300.0],["2021-05-25",14.2766,15.0294,14.2208,14.561,440900.0],["2021-05-26",15.5258,15.5592,14.3714,14.6837,207000.0],["2021-05-27",14.7785,15.325,14.6502,15.1354,204200.0],["2021-05-28",15.141,15.2135,14.8733,15.0016,143600.0],["2021-06-01",15.141,15.141,14.8398,15.0629,137000.0],["2021-06-02",15.0629,15.1243,14.8677,15.0071,119600.0],["2021-06-03",14.996,15.0294,14.9402,14.9458,136000.0],["2021-06-04",15.0741,15.2414,14.9904,15.1131,162600.0],["2021-06-07",15.2804,15.4477,15.2023,15.3585,325400.0],["2021-06-08",15.4812,15.6708,15.4477,15.5425,354000.0],["2021-06-09",15.615,15.6708,15.3529,15.4198,202700.0],["2021-06-10",15.5091,15.5091,15.3194,15.3919,146300.0],["2021-06-11",15.4756,15.5258,15.2637,15.4198,210700.0],["2021-06-14",15.4994,15.5449,15.0275,15.1526,262200.0],["2021-06-15",15.09,15.1355,14.7205,14.8683,199100.0],["2021-06-16",14.8399,14.8797,14.6124,14.6977,209900.0],["2021-06-17",14.6977,14.7489,14.2827,14.4419,170800.0],["2021-06-18",14.385,14.4419,13.879,13.9927,387600.0],["2021-06-21",14.1235,14.5954,13.9984,14.5101,149200.0],["2021-06-22",14.5044,14.5101,14.2144,14.2827,157900.0],["2021-06-23",14.2997,14.4191,14.2258,14.2656,107300.0],["2021-06-24",14.3566,14.4362,14.1462,14.1746,120000.0],["2021-06-25",14.1633,14.2827,13.7482,13.7937,215000.0],["2021-06-28",13.7311,13.8051,13.5378,13.6345,290300.0],["2021-06-29",13.6402,13.697,13.3161,13.4298,204300.0],["2021-06-30",13.498,13.5037,13.1796,13.2081,450900.0],["2021-07-01",13.2365,14.385,13.2365,14.1405,346600.0],["2021-07-02",14.2713,14.2827,13.9472,14.2258,182100.0],["2021-07-06",14.3054,14.5158,14.1007,14.3907,172800.0],["2021-07-07",14.4703,14.8456,14.0723,14.6181,377100.0],["2021-07-08",14.5044,15.1583,14.1291,14.9252,342800.0],["2021-07-09",15.0161,15.0787,14.8399,15.0559,181300.0],["2021-07-12",15.1071,15.272,14.9252,15.1753,143500.0],["2021-07-13",15.1185,15.272,15.0048,15.0446,156600.0],["2021-07-14",14.9422,15.181,14.6181,14.7148,145300.0],["2021-07-15",14.692,14.7603,14.3964,14.6977,91200.0],["2021-07-16",14.6977,14.7773,14.4078,14.4589,97400.0],["2021-07-19",14.2144,14.385,13.8676,14.1405,150600.0],["2021-07-20",14.1121,14.5158,14.1007,14.4532,130700.0],["2021-07-21",14.5556,14.7091,14.3168,14.4874,89200.0],["2021-07-22",14.4305,14.4305,14.1576,14.2997,61200.0],["2021-07-23",14.4305,14.5328,14.2713,14.3452,72600.0],["2021-07-26",14.4134,14.5556,14.277,14.4362,56600.0],["2021-07-27",14.3395,14.4817,14.1633,14.3168,74000.0],["2021-07-28",14.368,14.4589,14.2201,14.3168,31300.0],["2021-07-29",14.4305,14.476,14.2713,14.2997,57100.0],["2021-07-30",14.2883,14.4476,14.0041,14.1405,82500.0],["2021-08-02",14.2372,14.3736,14.1007,14.1803,78900.0],["2021-08-03",14.4703,15.3061,14.2997,15.1185,277900.0],["2021-08-04",15.181,15.181,14.584,14.6238,143800.0],["2021-08-05",14.6522,14.9308,14.6522,14.9308,128800.0],["2021-08-06",15.0275,15.0559,14.8967,14.9763,78400.0],["2021-08-09",15.0844,15.3402,14.8797,15.073,241900.0],["2021-08-10",15.1355,15.2094,14.965,15.0616,188900.0],["2021-08-11",15.2436,15.2436,14.9252,14.982,133900.0],["2021-08-12",15.0673,15.1981,14.9536,15.1526,110200.0],["2021-08-13",15.2094,15.272,15.0957,15.1071,90600.0],["2021-08-16",15.0446,15.1242,14.8967,15.0104,88400.0],["2021-08-17",14.9536,14.9991,14.7148,14.8626,117400.0],["2021-08-18",14.8626,14.9763,14.7375,14.7773,58600.0],["2021-08-19",14.6977,14.7546,14.3452,14.3907,128100.0],["2021-08-20",14.3395,14.7773,14.3395,14.7489,58200.0],["2021-08-23",14.7489,15.0559,14.6636,14.7603,145100.0],["2021-08-24",14.7773,15.3175,14.7716,15.0616,123500.0],["2021-08-25",15.0957,15.2094,14.965,15.1298,71100.0],["2021-08-26",15.1355,15.1355,14.8171,14.9422,90300.0],["2021-08-27",15.0218,15.1469,14.9422,15.0104,70200.0],["2021-08-30",15.0559,15.1412,14.9479,14.9763,82700.0],["2021-08-31",15.0275,15.0957,14.8399,14.8967,67000.0],["2021-09-01",14.9991,15.562,14.982,15.4028,142300.0],["2021-09-02",15.4767,15.579,15.1526,15.4028,118500.0],["2021-09-03",15.6927,16.1078,15.5847,15.7041,201000.0],["2021-09-07",15.8974,15.9145,15.5222,15.579,220400.0],["2021-09-08",15.5733,15.8349,15.3516,15.6416,316200.0],["2021-09-09",15.6643,15.8463,15.6359,15.7439,240200.0],["2021-09-10",15.8292,15.8349,15.579,15.6018,171000.0],["2021-09-13",15.6075,15.6131,15.3573,15.5108,301000.0],["2021-09-14",15.4818,15.6674,15.1396,15.1976,166000.0],["2021-09-15",15.2788,15.331,15.1628,15.2788,127900.0],["2021-09-16",15.3948,15.4006,15.1454,15.157,136400.0],["2021-09-17",15.2556,15.302,14.9771,15.0641,266700.0],["2021-09-20",14.9713,15.0757,14.7219,14.8379,242000.0],["2021-09-21",14.9539,15.0815,14.8553,14.9133,115700.0],["2021-09-22",15.0525,15.0989,14.9307,14.9829,118500.0],["2021-09-23",15.0641,15.1512,14.9829,15.0641,90100.0],["2021-09-24",14.9481,15.1047,14.8321,14.8669,112000.0],["2021-09-27",14.8205,14.9307,14.8031,14.8959,137700.0],["2021-09-28",14.8611,14.9423,14.6755,14.7451,108400.0],["2021-09-29",14.8263,14.9539,14.7103,14.7799,118200.0],["2021-09-30",14.8147,14.8379,14.6001,14.6059,146100.0],["2021-10-01",14.6697,15.0699,14.6291,14.9713,103900.0],["2021-10-04",14.9829,15.186,14.9365,15.186,107200.0],["2021-10-05",15.2034,15.2846,15.0932,15.2034,64500.0],["2021-10-06",15.1164,15.2208,14.8785,15.1744,95100.0],["2021-10-07",15.2904,15.36,15.0525,15.0873,84200.0],["2021-10-08",15.0815,15.3194,15.0583,15.2556,57200.0],["2021-10-11",15.3136,15.7312,15.3136,15.5804,157300.0],["2021-10-12",15.6152,15.8762,15.5862,15.6616,97900.0],["2021-10-13",15.7196,15.9342,15.6036,15.8472,74900.0],["2021-10-14",15.9226,15.9516,15.737,15.8124,82600.0],["2021-10-15",15.8646,16.0328,15.7776,15.911,89500.0],["2021-10-18",15.9226,16.1257,15.8588,15.9226,103100.0],["2021-10-19",15.9516,16.1199,15.8762,16.0154,60800.0],["2021-10-20",16.0503,16.2649,16.0387,16.2475,145900.0],["2021-10-21",16.2475,16.4447,16.1257,16.1721,114300.0],["2021-10-22",16.2127,16.2417,15.9632,16.1257,53900.0],["2021-10-25",16.0851,16.4795,16.0677,16.4389,84900.0],["2021-10-26",16.4505,16.4795,16.1895,16.1895,87600.0],["2021-10-27",16.2417,16.2939,16.0444,16.1431,64500.0],["2021-10-28",16.1431,16.2533,16.0909,16.2533,53400.0],["2021-10-29",16.2707,16.4041,16.1025,16.3751,92800.0],["2021-11-01",15.8936,16.0328,14.8379,14.9539,859000.0],["2021-11-02",15.3542,15.621,14.9191,15.0525,309100.0],["2021-11-03",15.0816,15.8646,15.0816,15.679,241000.0],["2021-11-04",15.737,15.9226,15.3832,15.5862,116700.0],["2021-11-05",15.7602,15.9922,15.6268,15.9458,146900.0],["2021-11-08",15.9516,15.9806,15.7428,15.7776,96100.0],["2021-11-09",15.6964,15.8124,15.4412,15.7486,111500.0],["2021-11-10",15.8182,15.8994,15.5978,15.7312,77000.0],["2021-11-11",15.7892,15.94,15.7776,15.9226,53600.0],["2021-11-12",15.998,16.0096,15.8414,15.882,51500.0],["2021-11-15",16.0096,16.1953,15.8936,16.0793,121400.0],["2021-11-16",16.0792,16.3055,16.027,16.2939,114000.0],["2021-11-17",16.3287,16.3403,15.9806,16.1083,74400.0],["2021-11-18",16.1547,16.2127,15.8008,16.1315,143700.0],["2021-11-19",16.0386,16.1199,15.8704,15.9748,56200.0],["2021-11-22",16.027,16.2069,15.7254,15.8588,102200.0],["2021-11-23",15.8878,16.1025,15.8646,16.0096,46500.0],["2021-11-24",16.0328,16.1141,15.8936,15.9052,38100.0],["2021-11-26",15.7312,15.795,15.4586,15.766,101700.0],["2021-11-29",15.9922,16.2243,15.8124,15.882,88400.0],["2021-11-30",15.8356,15.8936,15.5398,15.679,114400.0],["2021-12-01",15.882,15.9922,15.3194,15.4006,195800.0],["2021-12-02",15.389,15.5746,15.1802,15.5166,133500.0],["2021-12-03",15.563,15.8414,15.4354,15.5572,223900.0],["2021-12-06",15.7138,15.7138,15.3426,15.5978,202900.0],["2021-12-07",15.7428,15.9284,15.6326,15.6848,99800.0],["2021-12-08",15.7138,15.7776,15.5456,15.6326,105500.0],["2021-12-09",15.6326,15.708,15.4296,15.5746,151000.0],["2021-12-10",15.7196,15.7196,15.3716,15.592,123600.0],["2021-12-13",15.592,15.6848,15.3716,15.4064,195300.0],["2021-12-14",15.3402,15.3703,14.997,15.0632,242800.0],["2021-12-15",15.0813,15.3161,15.0753,15.2258,103000.0],["2021-12-16",15.3101,15.3522,14.9609,14.991,154900.0],["2021-12-17",15.0452,15.6352,14.6719,14.9127,213000.0],["2021-12-20",14.6899,14.6899,14.2986,14.5876,229800.0],["2021-12-21",14.6598,15.0753,14.6598,14.7983,96200.0],["2021-12-22",14.9127,15.0933,14.8766,15.0512,124300.0],["2021-12-23",15.1174,15.304,15.0331,15.2378,121900.0],["2021-12-27",15.0512,15.2197,15.003,15.1054,263400.0],["2021-12-28",15.0993,15.3582,15.0692,15.0692,188000.0],["2021-12-29",15.0813,15.1957,14.9247,14.991,196500.0],["2021-12-30",15.009,15.0873,14.8766,14.9368,116700.0],["2021-12-31",15.009,15.292,14.8405,15.2197,167200.0],["2022-01-03",15.3281,15.6713,15.2318,15.3341,104100.0],["2022-01-04",15.3763,15.4786,15.1595,15.2077,115300.0],["2022-01-05",15.1656,15.3221,14.8525,14.8525,106500.0],["2022-01-06",14.8886,15.0512,14.8224,14.9368,104500.0],["2022-01-07",14.991,15.1656,14.8826,15.015,99600.0],["2022-01-10",15.0451,15.0512,14.8284,14.9007,125000.0],["2022-01-11",15.0391,15.1234,14.8886,15.0933,79000.0],["2022-01-12",15.28,15.28,15.0813,15.2017,64400.0],["2022-01-13",15.2017,15.2799,15.0632,15.0873,54800.0],["2022-01-14",15.0692,15.1355,14.8706,14.8706,139600.0],["2022-01-18",14.8645,15.2258,14.7803,15.1355,134200.0],["2022-01-19",15.1595,15.286,14.8104,14.8465,126000.0],["2022-01-20",14.8645,15.0271,14.6297,14.6418,104700.0],["2022-01-21",14.6899,14.6899,14.1963,14.2565,191400.0],["2022-01-24",14.1481,14.2685,13.7146,14.2444,308600.0],["2022-01-25",14.1902,14.708,14.0698,14.6237,105100.0],["2022-01-26",14.72,14.8706,14.407,14.5936,123700.0],["2022-01-27",14.6117,14.8585,14.4852,14.4913,65700.0],["2022-01-28",14.425,14.6659,14.3588,14.6659,54300.0],["2022-01-31",14.7201,14.997,14.6659,14.991,82500.0],["2022-02-01",15.2559,16.0205,15.2498,15.7857,248100.0],["2022-02-02",15.7616,15.9542,15.575,15.8639,159100.0],["2022-02-03",15.7315,15.8218,15.6051,15.7255,88900.0],["2022-02-04",15.4846,15.7556,15.4485,15.587,86900.0],["2022-02-07",15.5449,15.6773,15.5328,15.599,110100.0],["2022-02-08",15.6592,15.6592,15.3642,15.4606,70100.0],["2022-02-09",15.4606,15.5328,15.3341,15.3823,74400.0],["2022-02-10",15.292,15.4726,15.292,15.3642,91800.0],["2022-02-11",15.292,15.4244,15.1294,15.1957,91500.0],["2022-02-14",15.1355,15.1836,14.9187,14.9789,111400.0],["2022-02-15",15.0993,15.1415,15.0271,15.0512,58100.0],["2022-02-16",15.0572,15.0933,15.003,15.0512,105800.0],["2022-02-17",15.0572,15.0632,14.997,15.003,95700.0],["2022-02-18",15.0512,15.0813,14.9609,14.9609,81700.0],["2022-02-22",14.9609,14.9609,14.5756,14.702,144500.0],["2022-02-23",14.7501,14.7863,14.5936,14.6478,71800.0],["2022-02-24",14.4491,14.7261,14.2986,14.72,188100.0],["2022-02-25",14.6899,14.8706,14.5515,14.7381,114100.0],["2022-02-28",14.696,14.7802,14.6057,14.7501,115700.0],["2022-03-01",14.7321,14.7863,14.6057,14.7321,73700.0],["2022-03-02",14.7502,14.8826,14.7321,14.7441,209600.0],["2022-03-03",14.7501,14.8465,14.6779,14.72,90700.0],["2022-03-04",14.708,14.7261,14.5455,14.696,91200.0],["2022-03-07",14.6538,14.6538,14.3107,14.3408,146800.0],["2022-03-08",14.4311,14.4551,14.2384,14.3167,114300.0],["2022-03-09",14.4491,14.5876,14.407,14.4371,96600.0],["2022-03-10",14.3889,14.5093,14.3167,14.3408,107200.0],["2022-03-11",14.4491,14.4491,14.1782,14.2023,160200.0],["2022-03-14",14.3744,14.6202,14.3006,14.4235,415500.0],["2022-03-15",14.442,14.5895,14.3744,14.4481,155100.0],["2022-03-16",14.4665,14.4665,14.2146,14.3129,152500.0],["2022-03-17",14.2269,14.5895,14.1961,14.4911,117400.0],["2022-03-18",14.4604,14.6632,14.3682,14.4788,375500.0],["2022-03-21",14.6878,14.7492,14.5403,14.5649,173500.0],["2022-03-22",14.6325,14.7369,14.5526,14.571,108300.0],["2022-03-23",14.4297,14.4911,14.3129,14.3252,136500.0],["2022-03-24",14.3989,14.4174,14.1654,14.1839,190600.0],["2022-03-25",14.2453,14.5464,14.2453,14.485,192100.0],["2022-03-28",14.5649,14.6878,14.5034,14.6202,182000.0],["2022-03-29",14.6632,14.7861,14.6448,14.6571,155800.0],["2022-03-30",14.6571,14.7492,14.4604,14.4788,122300.0],["2022-03-31",14.6571,14.866,14.5526,14.5833,157800.0],["2022-04-01",14.7001,14.8476,14.5587,14.7923,154900.0],["2022-04-04",14.7984,14.8107,14.4788,14.571,122400.0],["2022-04-05",14.571,14.7062,14.4542,14.485,103100.0],["2022-04-06",14.5034,14.5096,14.2699,14.3006,124400.0],["2022-04-07",14.3068,14.5034,14.1162,14.3129,116100.0],["2022-04-08",14.319,14.4235,14.2269,14.319,73000.0],["2022-04-11",14.3375,14.3436,14.1531,14.233,91200.0],["2022-04-12",14.2023,14.2883,14.1408,14.1716,81400.0],["2022-04-13",14.1961,14.3313,14.1654,14.2822,57900.0],["2022-04-14",14.2822,14.4051,14.2637,14.3252,65900.0],["2022-04-18",14.3744,14.6263,14.3682,14.5464,156300.0],["2022-04-19",14.571,14.7247,14.5096,14.6878,101100.0],["2022-04-20",14.7554,14.8783,14.6632,14.7861,124700.0],["2022-04-21",14.8537,14.9951,14.6939,14.7247,71300.0],["2022-04-22",14.7554,14.7554,14.4727,14.4911,86000.0],["2022-04-25",14.3928,14.6693,14.2883,14.6448,144900.0],["2022-04-26",14.6448,14.6448,14.1654,14.19,126300.0],["2022-04-27",14.1961,14.3805,14.19,14.276,118000.0],["2022-04-28",14.3805,14.6386,14.233,14.5649,151300.0],["2022-04-29",14.5833,14.614,14.2146,14.2637,150900.0],["2022-05-02",14.276,14.3928,13.643,13.852,359600.0],["2022-05-03",14.0179,14.3989,13.809,14.3129,184700.0],["2022-05-04",14.3191,14.5833,14.3129,14.5833,80200.0],["2022-05-05",14.6079,14.6079,14.104,14.3313,89300.0],["2022-05-06",14.2822,14.5464,14.2146,14.4543,91300.0],["2022-05-09",14.3375,14.3744,13.9688,14.1347,119200.0],["2022-05-10",14.276,14.3867,13.9688,14.1224,187600.0],["2022-05-11",14.1224,14.2883,13.9503,14.0609,133700.0],["2022-05-12",13.9933,13.9933,13.2374,13.4464,294300.0],["2022-05-13",13.5447,14.0118,13.4587,13.9319,160900.0],["2022-05-16",14.0425,14.3621,13.9872,14.19,70500.0],["2022-05-17",14.3621,14.4235,14.2146,14.319,69100.0],["2022-05-18",14.3068,14.3744,13.9257,13.9749,139400.0],["2022-05-19",13.8704,13.9319,13.6,13.6246,111200.0],["2022-05-20",13.6246,13.7045,13.0346,13.2497,237500.0],["2022-05-23",13.3849,13.6369,13.2743,13.428,108400.0],["2022-05-24",13.3665,13.7905,13.3296,13.6738,140700.0],["2022-05-25",13.7721,14.2146,13.5447,13.8643,172100.0],["2022-05-26",13.8643,14.1224,13.8458,13.8643,130100.0],["2022-05-27",13.9503,14.0978,13.8766,13.981,322800.0],["2022-05-31",13.9811,14.0609,13.6984,13.7352,233600.0],["2022-06-01",13.8397,13.9134,13.4955,13.6922,479000.0],["2022-06-02",13.7782,13.7782,13.6185,13.6308,410600.0],["2022-06-03",13.5816,13.7229,13.5632,13.6369,216800.0],["2022-06-06",13.6799,13.766,13.5632,13.6123,157200.0],["2022-06-07",13.5754,13.6123,13.4157,13.4402,203400.0],["2022-06-08",13.4034,13.5078,13.305,13.4218,289900.0],["2022-06-09",13.4218,13.4587,13.2559,13.2866,216500.0],["2022-06-10",13.2436,13.2436,12.8564,13.0592,304400.0],["2022-06-13",12.8871,12.9302,12.1128,12.1988,411300.0],["2022-06-14",12.1862,12.3575,11.7673,11.9069,516000.0],["2022-06-15",12.0021,12.1798,11.7165,11.8752,386100.0],["2022-06-16",11.653,11.6657,11.2912,11.4182,442100.0],["2022-06-17",11.4245,11.7292,11.361,11.5007,789600.0],["2022-06-21",11.7419,12.091,11.6911,11.8307,321100.0],["2022-06-22",11.7419,11.8371,11.6276,11.6276,154900.0],["2022-06-23",11.7292,11.8498,11.6657,11.7355,178700.0],["2022-06-24",11.8688,12.0148,11.8688,11.9069,153800.0],["2022-06-27",11.9704,12.0719,11.9069,11.9513,136700.0],["2022-06-28",12.0465,12.2496,11.8752,11.9069,180800.0],["2022-06-29",11.8498,12.0148,11.7038,11.7673,162000.0],["2022-06-30",11.818,11.9132,11.6657,11.6911,403800.0],["2022-07-01",11.7165,11.9704,11.672,11.9196,369000.0],["2022-07-05",11.9323,12.0021,11.6467,11.9831,177700.0],["2022-07-06",11.9767,12.0592,11.7101,11.7863,197900.0],["2022-07-07",11.8371,11.9577,11.8053,11.8878,238700.0],["2022-07-08",11.9513,12.0148,11.8053,12.0148,86100.0],["2022-07-11",11.9132,11.983,11.7863,11.8053,90000.0],["2022-07-12",11.7419,11.9577,11.7419,11.8561,99300.0],["2022-07-13",11.7038,11.8878,11.7038,11.8434,95700.0],["2022-07-14",11.7863,11.8371,11.634,11.7165,86400.0],["2022-07-15",11.7609,11.8752,11.5895,11.8307,68400.0],["2022-07-18",11.9323,12.1862,11.9323,12.0656,113400.0],["2022-07-19",12.1988,12.2941,12.11,12.2306,77600.0],["2022-07-20",12.3004,12.4781,12.256,12.3893,101400.0],["2022-07-21",12.3893,12.4146,12.2306,12.402,73500.0],["2022-07-22",12.5225,12.5225,12.3194,12.4146,114000.0],["2022-07-25",12.4337,12.4337,12.2941,12.3766,110400.0],["2022-07-26",12.3766,12.4972,12.3385,12.3766,55100.0],["2022-07-27",12.3893,12.44,12.2941,12.421,88200.0],["2022-07-28",12.4146,12.6304,12.3448,12.586,129100.0],["2022-07-29",12.6558,12.8018,12.6241,12.6812,140000.0],["2022-08-01",12.897,12.9478,12.7066,12.8335,120500.0],["2022-08-02",12.9161,12.9161,12.5162,12.7574,285800.0],["2022-08-03",12.7574,12.9414,12.4781,12.7764,270900.0],["2022-08-04",12.8716,12.9034,12.5797,12.6304,147200.0],["2022-08-05",12.713,12.878,12.7003,12.8526,149400.0],["2022-08-08",12.9161,13.0557,12.8589,12.9414,269700.0],["2022-08-09",13.024,13.024,12.8526,12.9732,108700.0],["2022-08-10",13.0366,13.189,13.0366,13.1128,113000.0],["2022-08-11",13.1445,13.2461,13.0684,13.1192,130700.0],["2022-08-12",13.1382,13.3413,13.1382,13.2842,89200.0],["2022-08-15",13.2588,13.4746,13.2524,13.2969,156500.0],["2022-08-16",13.2969,13.3603,13.2271,13.3223,115800.0],["2022-08-17",13.3096,13.3096,12.8907,12.9351,133800.0],["2022-08-18",13.0049,13.2905,12.9795,13.2207,202200.0],["2022-08-19",13.208,13.2144,13.0366,13.0811,136700.0],["2022-08-22",13.0811,13.0811,12.8082,12.8716,154600.0],["2022-08-23",12.9034,13.0049,12.9034,12.9541,107100.0],["2022-08-24",12.9668,13.043,12.9161,13.024,77300.0],["2022-08-25",13.0176,13.0874,12.9859,13.062,121700.0],["2022-08-26",13.1509,13.2017,12.8843,12.9224,125300.0],["2022-08-29",12.8843,12.9414,12.713,12.7383,127400.0],["2022-08-30",12.7066,12.8209,12.4908,12.5098,152200.0],["2022-08-31",12.5035,12.6812,12.3702,12.3766,123900.0],["2022-09-01",12.3131,12.3448,11.9132,11.9577,198700.0],["2022-09-02",12.0592,12.275,11.9132,12.091,256600.0],["2022-09-06",12.1862,12.2242,11.8878,11.9323,155400.0],["2022-09-07",11.9323,12.0465,11.818,11.9957,128300.0],["2022-09-08",12.1163,12.1163,11.8752,12.0084,98000.0],["2022-09-09",12.11,12.2179,12.0592,12.1417,162400.0],["2022-09-12",12.1862,12.3893,12.1608,12.3004,294900.0],["2022-09-13",12.2623,12.2623,11.9831,12.0275,300800.0],["2022-09-14",12.0601,12.1057,11.8124,11.871,314800.0],["2022-09-15",11.871,12.0731,11.8515,11.9167,143400.0],["2022-09-16",11.8058,11.8254,11.4734,11.6755,485300.0],["2022-09-19",11.6689,11.9167,11.6037,11.8841,289000.0],["2022-09-20",11.871,11.8906,11.5842,11.6885,192900.0],["2022-09-21",11.8254,12.3274,11.8254,12.0862,217700.0],["2022-09-22",12.0927,12.1579,11.5255,11.5646,222400.0],["2022-09-23",11.4799,11.4929,11.2387,11.4212,320100.0],["2022-09-26",11.3625,11.4538,11.0562,11.1018,295800.0],["2022-09-27",11.2517,11.4212,11.0627,11.2191,906700.0],["2022-09-28",11.2517,11.5712,11.0953,11.519,209500.0],["2022-09-29",11.4538,11.4538,10.8867,10.9453,266900.0],["2022-09-30",11.1409,11.356,11.017,11.0431,189500.0],["2022-10-03",11.1018,11.2452,10.7628,11.1083,281700.0],["2022-10-04",11.3365,11.5255,11.2257,11.4538,348300.0],["2022-10-05",11.356,11.356,11.1018,11.2256,145800.0],["2022-10-06",11.2061,11.3234,11.017,11.0366,102100.0],["2022-10-07",10.9779,11.0105,10.841,10.9062,176800.0],["2022-10-10",10.9519,11.1213,10.9062,10.9519,141000.0],["2022-10-11",10.9519,10.9844,10.7041,10.9127,141900.0],["2022-10-12",10.8932,11.0236,10.7237,10.9193,171800.0],["2022-10-13",10.828,11.1409,10.6129,11.1148,161800.0],["2022-10-14",11.1148,11.2256,10.9258,10.9519,206500.0],["2022-10-17",11.0236,11.1931,11.0236,11.1409,169800.0],["2022-10-18",11.1865,11.3756,11.1409,11.1931,186400.0],["2022-10-19",11.2322,11.3169,11.1474,11.2517,245400.0],["2022-10-20",11.2974,11.4082,11.1865,11.2191,155700.0],["2022-10-21",11.2452,11.4277,11.1735,11.3886,198900.0],["2022-10-24",11.5581,11.5581,11.2843,11.4799,215200.0],["2022-10-25",11.4734,11.8319,11.4082,11.6689,282700.0],["2022-10-26",11.6689,11.8841,11.6689,11.7537,125200.0],["2022-10-27",11.8124,12.1383,11.8124,11.9688,185500.0],["2022-10-28",12.0601,12.1905,12.0079,12.1579,112700.0],["2022-10-31",12.1839,12.3143,12.0666,12.2882,162500.0],["2022-11-01",12.549,12.7576,12.2882,12.5816,235800.0],["2022-11-02",12.562,12.6337,12.373,12.4382,171700.0],["2022-11-03",12.3599,12.3991,12.2361,12.2882,198400.0],["2022-11-04",12.3665,12.6533,12.3534,12.5816,201400.0],["2022-11-07",12.6468,12.8554,12.6468,12.7772,150300.0],["2022-11-08",12.7837,12.8554,12.5686,12.6403,234300.0],["2022-11-09",12.6272,12.6663,12.4186,12.4382,134100.0],["2022-11-10",12.5816,12.7576,12.4773,12.5164,168600.0],["2022-11-11",12.5294,12.7185,12.5294,12.5881,86000.0],["2022-11-14",12.5946,12.5946,12.4186,12.4447,131800.0],["2022-11-15",11.6689,12.1644,11.6689,12.0666,1887500.0],["2022-11-16",11.9949,12.0601,11.7602,11.7602,318000.0],["2022-11-17",11.7993,12.0144,11.6755,11.8971,273600.0],["2022-11-18",12.021,12.021,11.682,11.7537,259900.0],["2022-11-21",11.7667,11.8058,11.6363,11.695,345400.0],["2022-11-22",11.7341,11.8319,11.682,11.8254,353200.0],["2022-11-23",11.845,11.9427,11.8384,11.8841,269600.0],["2022-11-25",11.9427,11.9884,11.8971,11.9232,155700.0],["2022-11-28",11.8906,11.9688,11.7406,11.7993,378900.0],["2022-11-29",11.858,11.8841,11.7667,11.858,191200.0],["2022-11-30",11.8775,11.8775,11.7015,11.8254,323200.0],["2022-12-01",11.8645,12.034,11.8254,11.8319,225400.0],["2022-12-02",11.8319,11.9232,11.7211,11.871,281200.0],["2022-12-05",11.9623,11.9818,11.7341,11.7732,1287700.0],["2022-12-06",11.8319,11.8384,11.5907,11.6363,374200.0],["2022-12-07",11.6755,11.708,11.5581,11.6037,333400.0],["2022-12-08",11.6689,11.7015,11.5907,11.6298,293200.0],["2022-12-09",11.7667,11.9493,11.7015,11.9101,476000.0],["2022-12-12",11.9623,11.9818,11.8058,11.9297,553700.0],["2022-12-13",12.0992,12.1187,11.871,12.0275,495200.0],["2022-12-14",12.014,12.0409,11.7517,11.8122,439400.0],["2022-12-15",11.7719,11.7853,11.6171,11.6911,360200.0],["2022-12-16",11.6306,11.7988,11.4759,11.671,1073900.0],["2022-12-19",11.6777,11.6777,11.2606,11.4355,524600.0],["2022-12-20",11.4153,11.4961,11.3279,11.4221,322900.0],["2022-12-21",11.4893,11.6037,11.4355,11.449,243800.0],["2022-12-22",11.449,11.5499,11.3615,11.5499,277600.0],["2022-12-23",11.5499,11.7046,11.5297,11.6373,420300.0],["2022-12-27",11.671,11.718,11.5162,11.5162,404400.0],["2022-12-28",11.5364,11.7315,11.4019,11.4221,280500.0],["2022-12-29",11.4423,11.5633,11.4288,11.4759,243200.0],["2022-12-30",11.5364,11.5499,11.3413,11.5028,552100.0],["2023-01-03",11.597,11.7719,11.5297,11.6575,328800.0],["2023-01-04",11.7046,11.8929,11.6777,11.8055,211800.0],["2023-01-05",11.8055,11.819,11.6575,11.7315,252500.0],["2023-01-06",11.8526,12.0746,11.7853,12.0477,322800.0],["2023-01-09",12.1015,12.236,12.0544,12.1957,362400.0],["2023-01-10",12.2427,12.3235,12.1889,12.2293,246400.0],["2023-01-11",12.3033,12.3504,12.2562,12.2696,246500.0],["2023-01-12",12.3504,12.5656,12.2831,12.5656,255400.0],["2023-01-13",12.4311,12.5118,12.3235,12.3369,237000.0],["2023-01-17",12.4378,12.5791,12.4109,12.4849,220600.0],["2023-01-18",12.4984,12.6733,12.3369,12.4042,218700.0],["2023-01-19",12.4042,12.4378,12.236,12.2831,155300.0],["2023-01-20",12.31,12.4984,12.236,12.4849,129000.0],["2023-01-23",12.5185,12.6194,12.4647,12.6194,155000.0],["2023-01-24",12.6194,12.7069,12.4513,12.6194,247500.0],["2023-01-25",12.6329,12.6867,12.5118,12.6665,173300.0],["2023-01-26",12.7002,12.828,12.7002,12.7742,205000.0],["2023-01-27",12.8683,12.9625,12.7742,12.8616,160900.0],["2023-01-30",12.7876,12.8683,12.6463,12.7271,307300.0],["2023-01-31",12.9154,13.4468,12.7338,13.3257,450500.0],["2023-02-01",13.4132,13.5881,13.3661,13.4737,327600.0],["2023-02-02",13.4737,13.4939,13.2181,13.2518,354600.0],["2023-02-03",13.2114,13.2854,13.1509,13.1979,286000.0],["2023-02-06",13.2383,13.2518,13.0701,13.0903,247400.0],["2023-02-07",13.1038,13.1778,13.0634,13.171,214300.0],["2023-02-08",13.1172,13.1509,12.9491,12.9491,180000.0],["2023-02-09",13.0163,13.0634,12.7876,12.8212,222400.0],["2023-02-10",12.8078,12.8885,12.754,12.8683,203700.0],["2023-02-13",12.8481,13.0096,12.8414,12.976,190200.0],["2023-02-14",12.9827,13.0163,12.8414,12.8683,274900.0],["2023-02-15",12.8885,12.9289,12.8347,12.8885,225500.0],["2023-02-16",12.8818,13.05,12.8549,12.9289,292400.0],["2023-02-17",12.9221,13.0432,12.8818,13.0432,379000.0],["2023-02-21",13.0836,13.1105,12.7338,12.7876,293100.0],["2023-02-22",12.7876,12.8952,12.7405,12.8414,221400.0],["2023-02-23",12.8481,12.9692,12.7876,12.9087,184000.0],["2023-02-24",12.8683,12.9894,12.7472,12.8212,234100.0],["2023-02-27",12.8616,12.9558,12.7136,12.7203,371500.0],["2023-02-28",12.7742,12.8011,12.6127,12.6396,286100.0],["2023-03-01",12.6396,12.6733,12.5185,12.5589,209600.0],["2023-03-02",12.5185,12.5589,12.458,12.5589,190900.0],["2023-03-03",12.6463,12.7136,12.6127,12.6531,208700.0],["2023-03-06",12.7271,12.7876,12.6531,12.6733,237400.0],["2023-03-07",12.7136,12.7742,12.5993,12.6396,369500.0],["2023-03-08",12.6598,12.7203,12.6127,12.6598,242800.0],["2023-03-09",12.6194,12.6262,12.1418,12.162,500700.0],["2023-03-10",12.1418,12.2427,11.4221,11.5835,910400.0],["2023-03-13",11.5095,11.8122,11.153,11.5768,719400.0],["2023-03-14",11.9388,12.071,11.6951,11.8483,452900.0],["2023-03-15",11.5837,11.7647,11.4515,11.7578,498500.0],["2023-03-16",11.6603,12.0014,11.3749,11.9875,314400.0],["2023-03-17",11.8831,11.9457,11.7787,11.8344,355100.0],["2023-03-20",12.071,12.071,11.7091,11.7717,279700.0],["2023-03-21",11.9388,12.071,11.8622,12.0293,232400.0],["2023-03-22",12.0432,12.1267,11.8135,11.8204,223800.0],["2023-03-23",11.8692,12.0641,11.7926,11.8831,212600.0],["2023-03-24",11.7787,12.0014,11.716,11.9805,180400.0],["2023-03-27",12.0502,12.1407,11.9945,12.071,138800.0],["2023-03-28",12.071,12.1546,12.0432,12.0989,80600.0],["2023-03-29",12.1615,12.2868,12.1337,12.252,176800.0],["2023-03-30",12.3495,12.3704,12.0919,12.1824,165900.0],["2023-03-31",12.2729,12.4818,12.2451,12.3773,322300.0],["2023-04-03",12.3913,12.5862,12.3286,12.447,276400.0],["2023-04-04",12.4748,12.5444,12.1128,12.2729,197500.0],["2023-04-05",12.2033,12.2729,12.0432,12.071,162500.0],["2023-04-06",12.078,12.2103,12.078,12.2103,114300.0],["2023-04-10",12.1824,12.2799,11.9875,12.1546,137600.0],["2023-04-11",12.1407,12.1755,12.0293,12.1198,164400.0],["2023-04-12",12.1407,12.3147,12.1407,12.2381,218800.0],["2023-04-13",12.3008,12.6976,12.2172,12.6836,368300.0],["2023-04-14",12.6906,12.795,12.5792,12.7115,353900.0],["2023-04-17",12.6697,12.9969,12.6558,12.9969,246400.0],["2023-04-18",12.983,12.983,12.6071,12.7185,182500.0],["2023-04-19",12.7672,12.9551,12.6836,12.9482,172500.0],["2023-04-20",12.8646,12.8995,12.6419,12.7324,155900.0],["2023-04-21",12.7254,12.7324,12.5653,12.6836,190600.0],["2023-04-24",12.7115,12.7393,12.1267,12.4957,1635100.0],["2023-04-25",12.4539,12.5375,12.2451,12.2729,280000.0],["2023-04-26",12.252,12.4191,12.0502,12.085,380300.0],["2023-04-27",12.447,12.7602,12.3913,12.6767,421600.0],["2023-04-28",12.7533,12.7533,12.5305,12.621,376700.0],["2023-05-01",12.6697,12.6906,12.3565,12.4957,1317200.0],["2023-05-02",12.5027,12.5027,12.2381,12.3913,546100.0],["2023-05-03",12.3634,12.621,12.3634,12.4261,457000.0],["2023-05-04",12.3634,12.3634,12.085,12.1615,560100.0],["2023-05-05",12.3147,12.621,12.3147,12.5096,474800.0],["2023-05-08",12.5166,12.621,12.3982,12.5723,265600.0],["2023-05-09",12.5862,12.6349,12.433,12.4748,156100.0],["2023-05-10",12.5653,12.5931,12.447,12.5375,166200.0],["2023-05-11",12.4818,12.5235,12.3286,12.4122,141800.0],["2023-05-12",12.4261,12.5026,12.3217,12.3565,110500.0],["2023-05-15",12.4122,12.5235,12.3704,12.4052,143300.0],["2023-05-16",12.4052,12.4678,12.252,12.2729,148500.0],["2023-05-17",12.3077,12.5583,12.3077,12.5166,174600.0],["2023-05-18",12.5166,12.614,12.4261,12.5931,107600.0],["2023-05-19",12.5862,12.7741,12.5653,12.6349,205500.0],["2023-05-22",12.6697,12.8368,12.5653,12.7463,198500.0],["2023-05-23",13.0804,13.0804,12.6001,12.7741,314700.0],["2023-05-24",12.7602,12.7672,12.5305,12.7045,649700.0],["2023-05-25",12.6558,12.6906,12.5305,12.6488,146500.0],["2023-05-26",12.6836,12.8995,12.6628,12.8368,297800.0],["2023-05-30",12.8994,12.9064,12.7672,12.8159,299800.0],["2023-05-31",12.7185,12.8438,12.6697,12.7393,271200.0],["2023-06-01",12.7393,12.9343,12.7045,12.9343,527000.0],["2023-06-02",13.0387,13.0735,12.9203,13.0108,207200.0],["2023-06-05",13.0108,13.1779,12.983,13.1153,349700.0],["2023-06-06",13.1222,13.3032,13.0944,13.2684,273700.0],["2023-06-07",13.345,13.526,13.3241,13.4703,282000.0],["2023-06-08",13.5051,13.6931,13.4564,13.6652,404100.0],["2023-06-09",13.6791,13.8253,13.6095,13.8253,506800.0],["2023-06-12",13.8949,14.0968,13.7835,13.8253,990800.0],["2023-06-13",13.874,14.0202,13.8044,13.9158,505700.0],["2023-06-14",13.9732,14.0019,13.6791,13.7221,430600.0],["2023-06-15",13.7508,13.8799,13.7365,13.8584,222600.0],["2023-06-16",13.9302,13.9302,13.6289,13.6791,661800.0],["2023-06-20",13.7006,13.801,13.6719,13.7724,240100.0],["2023-06-21",13.8226,13.9517,13.6863,13.8082,244300.0],["2023-06-22",13.7867,13.8799,13.6217,13.6934,418300.0],["2023-06-23",13.6217,13.7652,13.5141,13.5285,218700.0],["2023-06-26",13.5715,13.7006,13.5572,13.6145,178200.0],["2023-06-27",13.6576,13.8799,13.6145,13.8441,296100.0],["2023-06-28",13.8441,14.174,13.8297,14.1167,331300.0],["2023-06-29",14.1167,14.1884,14.0019,14.1812,162700.0],["2023-06-30",14.2888,14.3677,14.131,14.1453,309900.0],["2023-07-03",14.1454,14.2816,14.1023,14.2243,193200.0],["2023-07-05",14.2243,14.3319,14.1238,14.296,244200.0],["2023-07-06",14.2458,14.3103,14.0521,14.2888,215000.0],["2023-07-07",14.2529,14.4753,14.2386,14.4394,235100.0],["2023-07-10",14.4251,14.6403,14.4036,14.6331,211700.0],["2023-07-11",14.6331,14.6762,14.5399,14.6044,181000.0],["2023-07-12",14.7049,14.8124,14.6905,14.7264,147700.0],["2023-07-13",14.7264,14.9272,14.6546,14.8842,239400.0],["2023-07-14",14.9344,15.0133,14.7981,14.9559,160800.0],["2023-07-17",15.0205,15.1998,14.9846,15.1137,304900.0],["2023-07-18",15.1352,15.2428,15.085,15.0922,302100.0],["2023-07-19",15.1352,15.2285,14.7407,15.0348,1850300.0],["2023-07-20",15.1209,15.1352,14.9272,14.9918,538500.0],["2023-07-21",15.0492,15.1352,14.9129,15.042,465600.0],["2023-07-24",15.0635,15.2572,15.0635,15.1926,397100.0],["2023-07-25",15.207,15.2787,15.1424,15.1639,261600.0],["2023-07-26",15.2213,15.3361,15.1855,15.2357,190000.0],["2023-07-27",15.2859,15.293,15.1065,15.1352,178100.0],["2023-07-28",15.207,15.2357,14.9918,15.085,226000.0],["2023-07-31",15.0348,15.1352,14.8627,14.9129,263400.0],["2023-08-01",14.9774,15.2213,14.9057,15.1926,405000.0],["2023-08-02",15.1854,15.3648,15.1209,15.3074,318700.0],["2023-08-03",15.3289,15.415,15.2285,15.3648,184700.0],["2023-08-04",15.3433,15.6087,15.3433,15.4867,260500.0],["2023-08-07",15.5728,15.7234,15.4509,15.5441,313300.0],["2023-08-08",15.7521,16.1682,15.3074,16.1466,505300.0],["2023-08-09",16.2112,16.4407,16.0104,16.1251,415100.0],["2023-08-10",16.1251,16.1323,15.8884,16.0175,365600.0],["2023-08-11",16.0032,16.0032,15.7808,15.7952,249600.0],["2023-08-14",15.8454,16.0247,15.8095,15.9745,245700.0],["2023-08-15",15.9601,15.9673,15.6876,15.7019,241700.0],["2023-08-16",15.6947,15.9028,15.6374,15.6947,239700.0],["2023-08-17",15.6732,15.7808,15.3648,15.4293,279600.0],["2023-08-18",15.372,15.788,15.3433,15.6947,310000.0],["2023-08-21",15.745,15.8167,15.5656,15.6517,155200.0],["2023-08-22",15.6947,15.7019,15.2859,15.3146,284200.0],["2023-08-23",15.3791,15.6015,15.3648,15.4867,248600.0],["2023-08-24",15.4509,15.7952,15.4509,15.58,190100.0],["2023-08-25",15.6661,15.7306,15.5728,15.6445,229000.0],["2023-08-28",15.6732,15.8597,15.6445,15.8095,240900.0],["2023-08-29",15.8597,15.8597,15.6445,15.7952,293400.0],["2023-08-30",15.8597,15.996,15.8095,15.8741,240500.0],["2023-08-31",15.9601,16.0175,15.8023,15.8239,252700.0],["2023-09-01",15.9315,16.0677,15.8526,15.9028,235400.0],["2023-09-05",15.9171,16.0319,15.8525,15.8884,195900.0],["2023-09-06",15.8812,15.9243,15.6876,15.6876,172600.0],["2023-09-07",15.7091,15.8095,15.7091,15.7593,208800.0],["2023-09-08",15.7808,15.8884,15.7593,15.8382,193700.0],["2023-09-11",15.9458,16.0749,15.8884,16.0247,289400.0],["2023-09-12",16.118,16.1323,15.9745,16.0677,770300.0],["2023-09-13",16.1753,16.3618,16.1466,16.2829,1002900.0],["2023-09-14",16.4894,16.4894,16.1059,16.2018,618600.0],["2023-09-15",16.2239,16.3272,16.1576,16.2977,447700.0],["2023-09-18",16.4009,16.6074,16.2903,16.6074,395700.0],["2023-09-19",16.6148,16.7697,16.5927,16.7328,276900.0],["2023-09-20",16.777,16.8876,16.6369,16.6664,336600.0],["2023-09-21",16.6295,16.6295,16.3346,16.3567,323000.0],["2023-09-22",16.3714,16.6369,16.3714,16.5558,253600.0],["2023-09-25",16.5705,16.8213,16.5337,16.8065,251100.0],["2023-09-26",16.7402,16.8287,16.4599,16.4968,320700.0],["2023-09-27",16.5484,16.8434,16.5484,16.7844,322100.0],["2023-09-28",16.7402,17.0278,16.718,16.9983,376000.0],["2023-09-29",17.0941,17.2195,16.8729,16.8876,351500.0],["2023-10-02",16.954,16.9688,16.4083,16.4747,435900.0],["2023-10-03",16.4083,16.4599,15.7741,15.9806,558700.0],["2023-10-04",15.988,16.1428,15.8036,16.0101,236900.0],["2023-10-05",15.9732,16.1207,15.9585,16.0838,143300.0],["2023-10-06",16.0691,16.3272,16.0027,16.1207,191800.0],["2023-10-09",16.0617,16.1944,15.9511,16.1576,211900.0],["2023-10-10",16.1723,16.3641,16.1723,16.3198,203500.0],["2023-10-11",16.3493,16.4968,16.0691,16.2608,275700.0],["2023-10-12",16.3124,16.3419,15.811,16.0027,292100.0],["2023-10-13",16.1059,16.1576,16.0027,16.1428,214300.0],["2023-10-16",16.1797,16.5705,16.1797,16.4452,215600.0],["2023-10-17",16.3862,16.4894,16.2829,16.3788,160300.0],["2023-10-18",16.3862,16.4525,16.0691,16.0912,258000.0],["2023-10-19",16.1428,16.1576,15.8552,15.8552,193500.0],["2023-10-20",15.8552,15.9216,15.5381,15.7372,190900.0],["2023-10-23",15.5971,15.6414,15.339,15.4349,377900.0],["2023-10-24",15.5381,15.7667,15.5381,15.7151,180300.0],["2023-10-25",15.693,15.8183,15.5234,15.5529,188100.0],["2023-10-26",15.5012,15.7077,15.5012,15.6045,137500.0],["2023-10-27",15.575,15.6119,15.28,15.3464,215300.0],["2023-10-30",15.5307,15.634,15.3759,15.5529,237100.0],["2023-10-31",16.2018,16.3124,15.6266,15.9585,469900.0],["2023-11-01",16.047,16.047,15.5971,15.7667,1611400.0],["2023-11-02",15.9806,16.1059,15.6561,15.929,1097100.0],["2023-11-03",16.1576,16.1871,15.8552,15.929,573100.0],["2023-11-06",16.0027,16.0838,15.8331,15.988,540500.0],["2023-11-07",16.0396,16.2239,15.87,16.2166,333700.0],["2023-11-08",16.2903,16.2903,16.1059,16.1207,265000.0],["2023-11-09",16.1207,16.1502,15.8921,15.929,347600.0],["2023-11-10",16.0175,16.1207,15.8847,16.0322,387600.0],["2023-11-13",15.988,16.1207,15.9363,16.0617,325400.0],["2023-11-14",16.1944,16.3936,16.1576,16.3493,410500.0],["2023-11-15",16.3346,16.3788,16.2166,16.2534,258200.0],["2023-11-16",16.2092,16.2829,16.1797,16.2092,160400.0],["2023-11-17",16.2534,16.3346,16.1944,16.2903,348900.0],["2023-11-20",16.2977,16.5927,16.2534,16.5853,282600.0],["2023-11-21",16.5558,16.5927,16.4452,16.4452,209800.0],["2023-11-22",16.4894,16.6074,16.4747,16.5337,416000.0],["2023-11-24",16.5337,16.6738,16.5337,16.6664,132200.0],["2023-11-27",16.6148,16.6664,16.4894,16.5484,302500.0],["2023-11-28",16.5779,16.5779,16.3788,16.4083,260300.0],["2023-11-29",16.5189,16.5189,16.4231,16.4452,169700.0],["2023-11-30",16.482,16.6517,16.4526,16.6074,238100.0],["2023-12-01",16.5927,16.7328,16.5189,16.7033,248800.0],["2023-12-04",16.7402,16.895,16.7402,16.777,245100.0],["2023-12-05",16.8065,16.8729,16.5705,16.7475,283500.0],["2023-12-06",16.8803,16.8876,16.7033,16.777,242100.0],["2023-12-07",16.7696,16.9024,16.7402,16.895,273900.0],["2023-12-08",16.9466,17.0573,16.777,17.0278,675800.0],["2023-12-11",17.0868,17.0868,16.8581,17.0056,556600.0],["2023-12-12",17.0573,17.2785,16.9761,17.2711,331500.0],["2023-12-13",17.2564,17.4629,17.19,17.4629,512400.0],["2023-12-14",17.5386,17.7204,17.4326,17.7129,419300.0],["2023-12-15",17.7129,17.7432,17.4477,17.5538,368100.0],["2023-12-18",17.5613,17.675,17.3795,17.6068,303800.0],["2023-12-19",17.6144,17.8417,17.6144,17.8038,195800.0],["2023-12-20",17.7204,17.8947,17.5613,17.5689,225800.0],["2023-12-21",17.6447,17.6826,17.5235,17.6447,175000.0],["2023-12-22",18.1826,18.2887,17.978,18.0083,795000.0],["2023-12-26",18.1523,18.2583,18.0765,18.1447,556500.0],["2023-12-27",18.2053,18.3265,18.1523,18.1826,480800.0],["2023-12-28",18.1826,18.2962,18.1144,18.2735,394500.0],["2023-12-29",18.2811,18.4023,17.872,17.9553,608000.0],["2024-01-02",17.9098,18.1523,17.8265,17.9705,386300.0],["2024-01-03",17.9856,18.2886,17.8568,18.1674,463700.0],["2024-01-04",18.2129,18.7735,18.1826,18.7205,604000.0],["2024-01-05",18.8644,18.9932,18.6978,18.9856,494500.0],["2024-01-08",18.8796,18.9478,18.622,18.9175,604100.0],["2024-01-09",18.925,19.1751,18.8493,19.0084,377000.0],["2024-01-10",19.0463,19.2811,18.9326,19.2054,268000.0],["2024-01-11",19.1902,19.2205,18.6447,19.0387,316100.0],["2024-01-12",19.122,19.2508,19.0841,19.2054,185400.0],["2024-01-16",19.2054,19.2357,19.0084,19.1599,291500.0],["2024-01-17",19.0311,19.2432,18.9932,19.2357,214400.0],["2024-01-18",19.2281,19.3266,18.9478,19.2054,238600.0],["2024-01-19",19.2357,19.2432,18.8493,18.8947,336000.0],["2024-01-22",18.8644,19.1523,18.8266,19.1523,355500.0],["2024-01-23",19.1902,19.2508,19.0463,19.0538,383500.0],["2024-01-24",19.0538,19.1069,18.6826,18.7356,333400.0],["2024-01-25",18.819,18.8947,18.5917,18.7962,265200.0],["2024-01-26",18.7508,18.9932,18.7508,18.9326,198100.0],["2024-01-29",19.069,19.1599,18.9781,19.1599,288800.0],["2024-01-30",19.2357,19.8266,19.1599,19.4402,409500.0],["2024-01-31",19.3872,19.4099,18.5841,18.6069,1059100.0],["2024-02-01",18.7053,18.7053,17.978,18.4174,553400.0],["2024-02-02",18.4174,18.7129,18.372,18.5538,253200.0],["2024-02-05",18.8266,18.8341,18.1447,18.5235,574400.0],["2024-02-06",18.4705,18.4781,18.1371,18.228,381000.0],["2024-02-07",18.3038,18.319,18.0917,18.2887,323500.0],["2024-02-08",18.3341,18.3341,17.8038,18.1447,1089600.0],["2024-02-09",18.2583,18.2735,17.6826,17.7659,878200.0],["2024-02-12",17.7432,18.0159,17.7129,17.8038,448000.0],["2024-02-13",17.8038,17.8417,17.4704,17.6901,393900.0],["2024-02-14",17.7659,17.8871,17.531,17.675,728800.0],["2024-02-15",17.7659,18.1447,17.7659,18.0614,400700.0],["2024-02-16",18.0159,18.0159,17.8568,17.9098,239600.0],["2024-02-20",18.0311,18.1068,17.8871,17.978,520800.0],["2024-02-21",17.9629,18.0008,17.6523,17.7204,344600.0],["2024-02-22",17.8114,17.9477,17.622,17.8568,693200.0],["2024-02-23",17.9098,18.1902,17.8189,18.0083,382900.0],["2024-02-26",18.1371,18.2735,17.8417,18.2432,405100.0],["2024-02-27",18.3568,18.4856,18.1826,18.4402,451900.0],["2024-02-28",18.4553,18.4553,17.9932,18.0235,581700.0],["2024-02-29",18.1826,18.2735,18.0159,18.2735,207700.0],["2024-03-01",18.3265,18.3265,18.0311,18.0993,375200.0],["2024-03-04",18.1371,18.3871,18.122,18.2962,486800.0],["2024-03-05",18.228,18.3341,18.1902,18.2508,321500.0],["2024-03-06",18.2962,18.675,18.1599,18.3417,1083800.0],["2024-03-07",18.4553,18.6826,18.4099,18.5159,321200.0],["2024-03-08",18.5765,18.7508,18.4553,18.4856,305200.0],["2024-03-11",18.4326,18.6826,18.4174,18.6296,539600.0],["2024-03-12",18.7584,18.8417,18.6144,18.8038,380700.0],["2024-03-13",18.8417,19.0311,18.8038,18.9099,418900.0],["2024-03-14",18.8399,18.8866,18.4202,18.428,438600.0],["2024-03-15",18.4202,18.7234,18.4202,18.5912,718500.0],["2024-03-18",18.5524,18.5757,18.3814,18.4047,344300.0],["2024-03-19",18.3425,18.5912,18.1016,18.5135,297400.0],["2024-03-20",18.3347,18.7078,18.2803,18.669,244300.0],["2024-03-21",18.6767,18.9954,18.6689,18.8322,244800.0],["2024-03-22",18.8166,18.8866,18.6923,18.7078,137300.0],["2024-03-25",18.77,19.0032,18.7544,18.7933,187500.0],["2024-03-26",18.8477,19.0809,18.8477,19.0032,198300.0],["2024-03-27",19.0187,19.1975,19.0032,19.1975,212000.0],["2024-03-28",19.2363,19.4229,19.2363,19.3995,378300.0],["2024-04-01",19.4151,19.4306,19.112,19.1975,254300.0],["2024-04-02",19.2286,19.2286,19.0032,19.1664,191300.0],["2024-04-03",19.2363,19.3762,19.1664,19.3529,153000.0],["2024-04-04",19.3918,19.4462,19.1197,19.1353,199000.0],["2024-04-05",19.1042,19.3296,19.042,19.3296,114400.0],["2024-04-08",19.3451,19.4151,19.1741,19.3995,175900.0],["2024-04-09",19.3995,19.555,19.2985,19.555,241600.0],["2024-04-10",19.3918,19.485,19.213,19.3529,186500.0],["2024-04-11",19.3607,19.4695,19.2363,19.4539,142900.0],["2024-04-12",19.4617,19.5084,18.9332,19.0498,242400.0],["2024-04-15",19.1353,19.3374,18.9332,18.9565,203800.0],["2024-04-16",18.8866,19.042,18.7156,18.9798,248000.0],["2024-04-17",19.0342,19.3296,19.0265,19.2674,144600.0],["2024-04-18",19.2985,19.4073,19.1664,19.2596,132600.0],["2024-04-19",19.2752,19.5472,19.2752,19.4773,174800.0],["2024-04-22",19.5006,19.7648,19.4306,19.7493,219600.0],["2024-04-23",19.7182,20.068,19.6871,19.9669,164700.0],["2024-04-24",19.9203,20.1301,19.9203,20.0524,142700.0],["2024-04-25",19.9902,20.099,19.8581,20.0446,121300.0],["2024-04-26",20.0913,20.2467,20.0369,20.1224,137200.0],["2024-04-29",20.1301,20.2856,20.0913,20.1768,176900.0],["2024-04-30",20.0835,20.2389,20.0602,20.068,150900.0],["2024-05-01",20.0835,20.4721,20.0835,20.3478,213600.0],["2024-05-02",20.3478,20.3478,19.8581,20.0446,262700.0],["2024-05-03",20.2079,20.3866,20.1146,20.34,199900.0],["2024-05-06",20.4643,20.6353,20.4332,20.6198,254200.0],["2024-05-07",20.7519,20.8219,20.5576,20.6509,189400.0],["2024-05-08",20.6509,20.7364,20.5809,20.5809,203600.0],["2024-05-09",20.6431,20.9384,20.6042,20.8529,278300.0],["2024-05-10",20.9229,21.0317,20.6664,20.7597,234000.0],["2024-05-13",20.7597,20.9384,20.7053,20.7752,217200.0],["2024-05-14",20.7908,21.1561,20.7752,21.1405,256600.0],["2024-05-15",21.0939,21.1328,20.4177,20.511,640400.0],["2024-05-16",20.6042,20.6042,20.1768,20.2001,418800.0],["2024-05-17",20.34,20.3788,20.099,20.3633,244400.0],["2024-05-20",20.5032,20.6353,20.4022,20.5965,436900.0],["2024-05-21",20.6431,20.713,20.4877,20.5343,323500.0],["2024-05-22",20.4333,20.5032,19.9514,20.0213,1112900.0],["2024-05-23",20.0835,20.1068,19.6638,19.7027,306800.0],["2024-05-24",19.8192,20.169,19.726,20.0602,227200.0],["2024-05-28",20.0913,20.1534,19.555,19.6327,719600.0],["2024-05-29",19.485,19.7571,19.4773,19.656,266600.0],["2024-05-30",19.7182,19.8115,19.6249,19.6949,331200.0],["2024-05-31",19.8192,19.9436,19.7182,19.8814,427500.0],["2024-06-03",19.8814,20.1845,19.7415,19.9669,896200.0],["2024-06-04",19.9747,20.1224,19.9358,20.1068,341900.0],["2024-06-05",20.2079,20.2467,19.8192,20.2234,403700.0],["2024-06-06",20.2389,20.3944,20.1146,20.1457,434500.0],["2024-06-07",20.1068,20.3633,20.1068,20.3089,303600.0],["2024-06-10",20.4255,20.4721,20.27,20.3633,263100.0],["2024-06-11",20.3633,20.3944,20.1457,20.34,216400.0],["2024-06-12",20.4099,20.4954,20.2623,20.2856,266300.0],["2024-06-13",20.2856,20.3866,20.1301,20.3011,305800.0],["2024-06-14",20.2055,20.3489,19.871,20.1737,307100.0],["2024-06-17",20.1259,20.3569,20.0224,20.2215,269900.0],["2024-06-18",20.2215,20.3489,20.1339,20.3091,150100.0],["2024-06-20",20.2454,20.4286,20.11,20.1339,263700.0],["2024-06-21",20.094,20.094,19.7038,19.887,835900.0],["2024-06-24",19.8392,20.4445,19.8312,20.4126,280700.0],["2024-06-25",20.4684,20.556,20.4206,20.4365,195100.0],["2024-06-26",20.333,20.5002,20.333,20.4524,146800.0],["2024-06-27",20.3489,20.7551,20.3409,20.6356,272800.0],["2024-06-28",20.7631,20.9383,20.6356,20.779,285000.0],["2024-07-01",20.8746,20.9861,20.6834,20.8427,226900.0],["2024-07-02",20.7949,21.1692,20.7471,21.1692,193400.0],["2024-07-03",21.1055,21.3763,21.1055,21.2409,120900.0],["2024-07-05",21.1692,21.4082,21.1533,21.3843,168600.0],["2024-07-08",21.4241,21.5675,21.3604,21.4639,175400.0],["2024-07-09",21.4798,21.4958,21.1533,21.1931,178100.0],["2024-07-10",21.1931,21.4161,21.1931,21.4082,153400.0],["2024-07-11",21.4958,21.5754,21.3604,21.5595,204300.0],["2024-07-12",21.5834,21.6869,21.4878,21.4878,161400.0],["2024-07-15",21.5834,21.671,21.4321,21.4559,210500.0],["2024-07-16",21.5037,21.5834,21.3763,21.4161,152800.0],["2024-07-17",21.4161,21.4798,21.1533,21.3683,183100.0],["2024-07-18",21.3206,21.3683,20.7471,20.7869,274200.0],["2024-07-19",20.8108,20.9223,20.6675,20.7153,120900.0],["2024-07-22",20.7153,20.8746,20.5162,20.6117,332900.0],["2024-07-23",20.6277,20.7073,20.548,20.6197,155700.0],["2024-07-24",20.6516,20.6595,20.325,20.3489,135800.0],["2024-07-25",20.3808,20.5958,20.3808,20.4365,184200.0],["2024-07-26",20.4285,20.7471,20.3967,20.7073,204600.0],["2024-07-29",20.7232,20.763,20.4923,20.5799,184500.0],["2024-07-30",20.5639,20.6834,20.548,20.6834,138100.0],["2024-07-31",20.6754,20.7073,20.4126,20.4445,174200.0],["2024-08-01",20.5082,20.6117,20.2454,20.4126,272200.0],["2024-08-02",20.2852,20.2852,19.5445,19.5525,422500.0],["2024-08-05",18.5808,18.8755,18.0791,18.764,648800.0],["2024-08-06",19.1144,19.9507,19.0826,19.4091,507600.0],["2024-08-07",19.5126,19.6719,18.8835,19.0109,447600.0],["2024-08-08",19.0189,19.1383,18.8755,19.0428,238300.0],["2024-08-09",19.1383,19.9109,18.8755,19.0587,271300.0],["2024-08-12",19.1463,19.1622,18.8835,18.979,262500.0],["2024-08-13",19.0348,19.1463,18.8994,19.0189,228300.0],["2024-08-14",19.1224,19.1861,18.9711,19.1463,233900.0],["2024-08-15",19.3534,19.4888,19.2339,19.3534,192300.0],["2024-08-16",19.3534,19.5923,19.3135,19.3932,139300.0],["2024-08-19",19.4569,19.6719,19.425,19.6719,337500.0],["2024-08-20",19.6719,19.7197,19.5445,19.5525,130400.0],["2024-08-21",19.5684,19.6401,19.4569,19.4888,150000.0],["2024-08-22",19.6082,19.7755,19.5525,19.6162,180900.0],["2024-08-23",19.656,19.8472,19.6242,19.6879,263400.0],["2024-08-26",19.7595,19.9109,19.6719,19.7436,197400.0],["2024-08-27",19.7595,19.8551,19.6879,19.6958,186400.0],["2024-08-28",19.6719,19.8153,19.5525,19.5764,147600.0],["2024-08-29",19.5923,19.8631,19.5923,19.8233,145000.0],["2024-08-30",19.8949,20.2055,19.8472,20.1737,227400.0],["2024-09-03",20.1737,20.2135,19.9188,19.9427,244100.0],["2024-09-04",19.9109,20.1339,19.9109,20.0383,130100.0],["2024-09-05",20.0383,20.2215,20.0383,20.1976,211000.0],["2024-09-06",20.2374,20.2533,19.7675,19.9029,251300.0],["2024-09-09",19.9905,20.1737,19.9587,19.9825,207400.0],["2024-09-10",20.0542,20.0861,19.9109,19.9587,180500.0],["2024-09-11",19.9985,20.2374,19.7834,20.1976,232800.0],["2024-09-12",20.2454,20.3808,20.1259,20.2374,286300.0],["2024-09-13",20.3845,20.4825,20.2946,20.3518,324900.0],["2024-09-16",20.3518,20.5724,20.2701,20.5642,321000.0],["2024-09-17",20.5152,20.6296,20.4417,20.4498,192500.0],["2024-09-18",20.4498,20.8338,20.4335,20.6541,245500.0],["2024-09-19",20.9074,21.0381,20.7521,20.7685,273600.0],["2024-09-20",20.8093,20.8093,20.5642,20.7194,257900.0],["2024-09-23",20.793,20.8011,20.556,20.5642,178500.0],["2024-09-24",20.5642,20.6296,20.5315,20.5315,102000.0],["2024-09-25",20.4988,20.5479,20.2619,20.2701,156100.0],["2024-09-26",20.2946,20.5234,20.2946,20.4907,122700.0],["2024-09-27",20.6051,20.9155,20.5642,20.8338,192800.0],["2024-09-30",20.8828,21.1116,20.6132,20.6623,363400.0],["2024-10-01",20.5969,20.6623,20.3518,20.4172,198100.0],["2024-10-02",20.3354,20.5887,20.3354,20.4907,126600.0],["2024-10-03",20.458,20.6704,20.458,20.6541,138500.0],["2024-10-04",20.7521,20.842,20.5724,20.842,163300.0],["2024-10-07",20.7766,20.8011,20.5642,20.7031,118800.0],["2024-10-08",20.7194,20.744,20.5397,20.6377,118400.0],["2024-10-09",20.6704,20.7276,20.5642,20.5806,158300.0],["2024-10-10",20.5642,20.7276,20.5479,20.7276,147400.0],["2024-10-11",20.7276,20.793,20.6704,20.7685,144100.0],["2024-10-14",20.793,20.793,20.5806,20.6459,152700.0],["2024-10-15",20.6949,20.8175,20.6051,20.6377,131300.0],["2024-10-16",20.6296,21.0136,20.6296,20.9891,168500.0],["2024-10-17",20.9564,21.0299,20.9074,20.9482,164900.0],["2024-10-18",20.9319,21.0953,20.891,20.9482,159800.0],["2024-10-21",21.0217,21.1606,20.9482,21.1198,177000.0],["2024-10-22",21.1198,21.1279,20.9237,21.1116,167700.0],["2024-10-23",21.0381,21.0544,20.7766,20.9074,149200.0],["2024-10-24",20.8583,20.9809,20.7766,20.9074,186000.0],["2024-10-25",21.0217,21.0381,20.8175,20.94,250000.0],["2024-10-28",20.94,21.0789,20.9237,21.0136,172300.0],["2024-10-29",20.7276,20.8583,19.8207,20.0005,584900.0],["2024-10-30",20.0005,20.2946,19.8207,19.9351,214100.0],["2024-10-31",19.7227,19.9596,19.6982,19.7554,234200.0],["2024-11-01",19.7145,19.9514,19.4939,19.592,193100.0],["2024-11-04",18.7586,18.7586,17.9825,18.2439,2205700.0],["2024-11-05",18.2112,18.5217,18.056,18.3746,1243300.0],["2024-11-06",18.8485,18.8485,18.3991,18.5952,691700.0],["2024-11-07",18.6769,19.1181,18.6524,19.0446,457700.0],["2024-11-08",19.0446,19.0854,18.5789,18.7178,1091100.0],["2024-11-11",18.4318,18.6115,18.2766,18.5625,1452500.0],["2024-11-12",18.5053,18.7831,18.3664,18.7096,557200.0],["2024-11-13",18.7096,18.9057,18.6687,18.8812,337500.0],["2024-11-14",18.9955,19.0691,18.7096,18.7995,328100.0],["2024-11-15",18.7668,18.9057,18.6197,18.6933,318900.0],["2024-11-18",18.6769,18.8648,18.6524,18.6769,376900.0],["2024-11-19",18.7259,18.7995,18.6769,18.7831,233100.0],["2024-11-20",18.7831,18.8158,18.5625,18.7831,420600.0],["2024-11-21",18.824,18.922,18.7586,18.7668,344800.0],["2024-11-22",18.8321,19.0446,18.8321,19.0282,313400.0],["2024-11-25",19.0446,19.1426,18.922,18.9792,265500.0],["2024-11-26",18.9955,19.0364,18.9384,19.0037,199600.0],["2024-11-27",19.0282,19.1671,19.0037,19.0772,227600.0],["2024-11-29",19.1426,19.2978,19.1099,19.2488,149200.0],["2024-12-02",19.2733,19.3142,19.1018,19.1916,289600.0],["2024-12-03",19.2488,19.3142,19.0773,19.1835,335800.0],["2024-12-04",19.1835,19.2488,18.9138,19.0772,665500.0],["2024-12-05",19.0772,19.1263,18.4645,18.7096,1056600.0],["2024-12-06",18.8321,18.8485,18.4645,18.7259,1459700.0],["2024-12-09",18.8321,18.9138,18.4645,18.5625,1563800.0],["2024-12-10",18.6197,18.6442,18.4236,18.6442,539900.0],["2024-12-11",18.7178,18.7178,18.5707,18.6361,436000.0],["2024-12-12",18.6687,18.7423,18.4155,18.4236,1331400.0],["2024-12-13",18.4068,18.5077,18.1799,18.2639,997200.0],["2024-12-16",18.2387,18.2555,18.0118,18.0454,930100.0],["2024-12-17",17.9866,17.9866,17.8185,17.8605,821500.0],["2024-12-18",17.8521,18.0034,17.5075,17.5495,894600.0],["2024-12-19",17.6504,17.8101,17.4907,17.5243,780200.0],["2024-12-20",17.4739,17.8605,17.3814,17.6924,1119900.0],["2024-12-23",17.6252,17.7933,17.415,17.7765,589000.0],["2024-12-24",17.7344,17.9782,17.6756,17.9698,229500.0],["2024-12-26",17.953,18.0034,17.8605,17.9614,447600.0],["2024-12-27",17.9446,18.1463,17.9025,18.1379,380200.0],["2024-12-30",18.1127,18.4825,18.0538,18.3312,541500.0],["2024-12-31",18.3732,18.4573,18.1967,18.3396,524400.0],["2025-01-02",18.4489,18.6674,18.3396,18.617,424400.0],["2025-01-03",18.701,18.8523,18.617,18.7851,430900.0],["2025-01-06",18.8691,18.9447,18.5581,18.6254,548000.0],["2025-01-07",18.6842,18.701,18.3732,18.4909,375600.0],["2025-01-08",18.4909,18.4909,18.2892,18.4405,419900.0],["2025-01-10",18.3648,18.4404,18.2471,18.3396,294700.0],["2025-01-13",18.3396,18.3396,18.0706,18.2555,401200.0],["2025-01-14",18.3144,18.6338,18.306,18.5245,334100.0],["2025-01-15",18.6422,18.7682,18.5665,18.7094,339300.0],["2025-01-16",18.743,18.9447,18.701,18.9279,442200.0],["2025-01-17",18.9363,18.9952,18.8271,18.9027,304800.0],["2025-01-21",18.9952,19.0876,18.9111,19.054,592400.0],["2025-01-22",19.054,19.0624,18.8523,18.8607,298400.0],["2025-01-23",18.8439,18.9027,18.7514,18.7514,221400.0],["2025-01-24",18.785,18.9027,18.7178,18.8103,287500.0],["2025-01-27",18.8271,18.9111,18.701,18.8187,802300.0],["2025-01-28",18.7766,19.012,18.7766,18.9195,515700.0],["2025-01-29",18.9279,18.9616,18.348,18.4741,486500.0],["2025-01-30",18.5329,18.8187,18.5077,18.7598,273800.0],["2025-01-31",18.785,19.054,18.7766,18.9195,428600.0],["2025-02-03",18.7766,18.8523,18.432,18.7262,517300.0],["2025-02-04",19.1128,19.4238,18.9616,19.1297,1202700.0],["2025-02-05",19.1297,19.1465,18.8187,19.1297,545900.0],["2025-02-06",19.1885,19.2473,18.9784,19.2305,436400.0],["2025-02-07",19.2641,19.3398,19.1885,19.3062,405700.0],["2025-02-10",19.4154,19.5163,19.3314,19.3566,702600.0],["2025-02-11",19.4154,19.5079,19.2809,19.4995,295600.0],["2025-02-12",19.3902,19.6424,19.3818,19.6003,409700.0],["2025-02-13",19.6087,19.6676,19.5079,19.5919,238600.0],["2025-02-14",19.6676,19.718,19.5247,19.718,468400.0],["2025-02-18",19.718,20.0542,19.6508,20.0122,479900.0],["2025-02-19",19.9365,19.9449,19.5919,19.8609,498100.0],["2025-02-20",19.8609,19.8945,19.6676,19.8441,496300.0],["2025-02-21",19.9701,19.9786,19.449,19.5499,884200.0],["2025-02-24",19.6676,19.7432,19.449,19.4743,663100.0],["2025-02-25",19.4574,19.5835,19.4322,19.4995,478900.0],["2025-02-26",19.5331,19.6255,19.3986,19.4827,455400.0],["2025-02-27",19.5583,19.5751,19.2977,19.3818,615400.0],["2025-02-28",19.3986,19.6592,19.3818,19.5751,891300.0],["2025-03-03",19.5751,19.7516,19.3482,19.4238,1513000.0],["2025-03-04",19.3566,19.3986,19.0372,19.1212,761700.0],["2025-03-05",19.1212,19.1801,18.6758,18.9111,965000.0],["2025-03-06",18.8691,19.0708,18.7935,18.8775,381400.0],["2025-03-07",18.8691,19.323,18.8691,19.323,444700.0],["2025-03-10",19.2137,19.2977,19.0036,19.1044,531200.0],["2025-03-11",19.1633,19.1969,18.5497,18.7094,748000.0],["2025-03-12",18.8523,18.9363,18.5497,18.7094,619400.0],["2025-03-13",18.7094,18.7346,18.2639,18.3144,1123000.0],["2025-03-14",18.3923,18.7906,18.3836,18.782,542900.0],["2025-03-17",18.782,19.0331,18.7127,18.8945,461400.0],["2025-03-18",18.8599,19.0591,18.8599,19.0504,386000.0],["2025-03-19",19.0418,19.2582,19.0071,19.1976,419400.0],["2025-03-20",19.163,19.2756,19.085,19.2409,267400.0],["2025-03-21",19.2236,19.3535,19.1457,19.3102,371900.0],["2025-03-24",19.4228,19.4487,19.2236,19.2756,491400.0],["2025-03-25",19.3708,19.5094,19.2929,19.4661,469800.0],["2025-03-26",19.4661,19.5873,19.4401,19.5094,498700.0],["2025-03-27",19.5613,19.6392,19.5007,19.6219,457100.0],["2025-03-28",19.6306,19.6306,19.2323,19.3708,611700.0],["2025-03-31",19.3535,19.3881,18.9292,19.3275,741800.0],["2025-04-01",19.3015,19.4661,19.2409,19.4314,883500.0],["2025-04-02",19.3795,19.4747,19.0504,19.1024,501700.0],["2025-04-03",18.7214,19.0071,18.704,18.8512,753000.0],["2025-04-04",18.5309,18.5568,16.9895,17.128,1592300.0],["2025-04-07",16.2535,16.9808,15.5954,16.1928,2039400.0],["2025-04-08",16.6604,16.8596,15.4049,15.578,1163900.0],["2025-04-09",15.3702,17.1887,15.1191,17.0848,1009100.0],["2025-04-10",17.1714,17.18,16.0889,16.392,639500.0],["2025-04-11",16.4093,16.6864,15.9591,16.4786,525900.0],["2025-04-14",16.7297,16.9376,16.3227,16.6431,568300.0],["2025-04-15",16.7124,17.3186,16.5912,17.1021,575300.0],["2025-04-16",17.0068,17.1973,16.825,16.8596,478100.0],["2025-04-17",16.8856,17.2579,16.8856,17.0415,428600.0],["2025-04-21",16.9895,17.0068,16.5132,16.7644,347500.0],["2025-04-22",16.8856,17.0588,16.6951,16.8683,1556800.0],["2025-04-23",17.1107,17.3186,16.8077,17.0155,966900.0],["2025-04-24",17.0155,17.4225,16.9982,17.2839,431600.0],["2025-04-25",17.2926,17.5264,17.2839,17.5264,314300.0],["2025-04-28",17.4917,17.7342,17.4744,17.6822,331400.0],["2025-04-29",17.7082,17.8295,17.5524,17.7775,367800.0],["2025-04-30",17.5437,17.7169,17.2926,17.6476,289700.0],["2025-05-01",17.613,17.7515,17.4311,17.4398,386200.0],["2025-05-02",17.6649,17.8035,17.535,17.7602,342700.0],["2025-05-05",17.7515,17.7602,17.3792,17.3878,342500.0],["2025-05-06",17.3186,17.5177,17.3099,17.4484,299400.0],["2025-05-07",17.4917,17.5437,17.2233,17.2839,281600.0],["2025-05-08",17.3186,17.5004,17.2753,17.3705,260500.0],["2025-05-09",17.4311,17.561,17.2839,17.3272,399600.0],["2025-05-12",17.6822,18.375,17.6822,18.0113,892700.0],["2025-05-13",18.0113,18.4183,17.8035,18.2884,557000.0],["2025-05-14",18.3836,18.4183,17.968,18.1325,482700.0],["2025-05-15",17.9247,18.1672,17.6649,18.0633,411100.0],["2025-05-16",18.0546,18.5482,18.0546,18.5049,341800.0],["2025-05-19",18.3057,18.6867,18.2364,18.6607,378700.0],["2025-05-20",18.5828,18.704,18.3317,18.5828,296000.0],["2025-05-21",18.401,18.5309,17.8987,17.942,1058200.0],["2025-05-22",17.9853,18.0979,17.7775,17.8295,628300.0],["2025-05-23",17.7169,17.968,17.6649,17.8381,665700.0],["2025-05-27",17.968,18.1325,17.8814,18.0113,712300.0],["2025-05-28",17.9767,18.0979,17.8381,17.8554,337600.0],["2025-05-29",17.8554,18.0113,17.8121,17.968,298400.0],["2025-05-30",17.9334,18.0459,17.8987,18.0286,285300.0],["2025-06-02",18.0286,18.0286,17.8121,17.8814,433000.0],["2025-06-03",17.8641,18.0892,17.7688,18.0113,431200.0],["2025-06-04",18.02,18.1585,17.9593,18.0113,281700.0],["2025-06-05",18.0892,18.1239,17.8208,17.9853,508700.0],["2025-06-06",18.1585,18.2624,18.0546,18.2364,367200.0],["2025-06-09",18.3057,18.6434,18.2971,18.4876,499500.0],["2025-06-10",18.4876,18.6174,18.3403,18.4529,484100.0],["2025-06-11",18.5309,18.5915,18.3404,18.375,527800.0],["2025-06-12",18.5915,18.73,18.4443,18.6348,1057700.0],["2025-06-13",18.3313,18.5634,18.3224,18.4295,657500.0],["2025-06-16",18.7062,18.9114,18.3759,18.4384,519800.0],["2025-06-17",18.4295,18.7865,18.3313,18.7508,625800.0],["2025-06-18",18.7419,19.1078,18.724,19.0453,635700.0],["2025-06-20",19.0453,19.1078,18.9204,18.9561,569300.0],["2025-06-23",18.9561,19.0007,18.6526,18.9471,559400.0],["2025-06-24",19.2684,19.5183,19.0632,19.1703,952400.0],["2025-06-25",19.2149,19.2684,18.965,18.9918,795900.0],["2025-06-26",19.0632,19.6254,19.0632,19.438,952100.0],["2025-06-27",19.5272,19.7504,19.3755,19.5183,659600.0],["2025-06-30",19.67,19.8307,19.4826,19.67,770800.0],["2025-07-01",19.6879,19.795,19.6076,19.7236,521300.0],["2025-07-02",19.7593,20.152,19.7593,20.1073,537800.0],["2025-07-03",20.1787,20.3929,20.152,20.3483,368500.0],["2025-07-07",20.3483,20.4197,20.0895,20.268,571200.0],["2025-07-08",20.2948,20.4286,20.2948,20.2948,540100.0],["2025-07-09",20.3929,20.4286,20.152,20.3037,487000.0],["2025-07-10",20.384,20.7321,20.3483,20.6518,608600.0],["2025-07-11",20.6071,20.8481,20.5536,20.7321,530400.0],["2025-07-14",20.7588,20.7856,20.5357,20.6785,828100.0],["2025-07-15",20.6992,20.7712,20.5282,20.5462,483100.0],["2025-07-16",20.5102,20.6992,20.2312,20.6992,642900.0],["2025-07-17",20.6362,21.0142,20.6362,20.9242,641000.0],["2025-07-18",21.0142,21.1402,20.9242,20.9332,305600.0],["2025-07-21",21.0052,21.0412,20.6542,20.7172,560000.0],["2025-07-22",20.7982,20.9152,20.6182,20.7892,406200.0],["2025-07-23",20.8612,21.0052,20.8342,20.9332,459700.0],["2025-07-24",20.9962,21.1312,20.8972,20.9152,339700.0],["2025-07-25",20.9152,21.0322,20.8072,20.9962,318000.0],["2025-07-28",21.0592,21.1132,20.6542,20.7172,812500.0],["2025-07-29",20.8162,20.8162,20.3482,20.7082,640500.0],["2025-07-30",20.7352,20.9062,20.5192,20.5732,438300.0],["2025-07-31",20.5282,20.7352,20.4112,20.5372,447600.0],["2025-08-01",20.3392,20.5192,20.0692,20.2402,480600.0],["2025-08-04",20.3392,20.4652,20.1232,20.2222,513100.0],["2025-08-05",20.2222,20.4022,19.7633,20.3572,469200.0],["2025-08-06",20.4742,20.5732,20.3482,20.3662,444700.0],["2025-08-07",20.6182,20.6452,20.1772,20.2492,662200.0],["2025-08-08",20.4832,20.7622,20.3392,20.6092,510900.0],["2025-08-11",20.6362,20.6992,20.1682,20.4202,1192300.0],["2025-08-12",20.5372,20.6902,20.3752,20.5192,1525100.0],["2025-08-13",20.6092,20.6812,20.4922,20.6812,721900.0],["2025-08-14",20.6902,20.7082,20.5552,20.5552,453500.0],["2025-08-15",20.4944,20.7032,20.3492,20.3855,586100.0],["2025-08-18",20.4218,20.5579,20.3946,20.4944,572800.0],["2025-08-19",20.44,20.6669,20.4218,20.4763,639800.0],["2025-08-20",20.5489,20.6396,20.2675,20.322,806500.0],["2025-08-21",20.2312,20.4672,20.1949,20.322,485500.0],["2025-08-22",20.4309,20.6306,20.4127,20.4581,412800.0],["2025-08-25",20.5579,20.5579,20.2947,20.322,321500.0],["2025-08-26",20.3129,20.567,20.2312,20.5307,457800.0],["2025-08-27",20.4763,20.6306,20.4581,20.558,358300.0],["2025-08-28",20.5943,20.7758,20.5489,20.7486,500400.0],["2025-08-29",20.6759,20.9119,20.6759,20.8393,608200.0],["2025-09-02",20.7849,20.8756,20.567,20.6941,650700.0],["2025-09-03",20.7849,20.8756,20.6396,20.7304,488500.0],["2025-09-04",20.803,20.8756,20.6941,20.8756,429800.0],["2025-09-05",20.8484,20.921,20.7122,20.8393,364800.0],["2025-09-08",20.8938,20.8938,20.5943,20.8665,439800.0],["2025-09-09",20.8121,20.9119,20.7576,20.7939,389900.0],["2025-09-10",20.7032,20.8121,20.5579,20.6033,469800.0],["2025-09-11",20.5852,20.8121,20.567,20.803,482100.0],["2025-09-12",20.8212,20.8756,20.6487,20.6941,668300.0],["2025-09-15",20.8345,20.8345,20.5133,20.5225,814200.0],["2025-09-16",20.6693,20.9355,20.5592,20.9263,858400.0],["2025-09-17",20.9355,21.1466,20.7336,20.7336,724700.0],["2025-09-18",20.9171,21.0915,20.8162,21.064,470400.0],["2025-09-19",21.064,21.2475,20.9447,21.2108,636500.0],["2025-09-22",21.1833,21.1833,20.7519,20.8804,548200.0],["2025-09-23",20.8804,21.1741,20.8804,20.9263,377100.0],["2025-09-24",20.9997,21.0181,20.5316,20.5959,660700.0],["2025-09-25",20.5592,20.7611,20.5316,20.6785,515500.0],["2025-09-26",20.7152,20.8804,20.4858,20.5041,520100.0],["2025-09-29",20.6693,20.7427,20.0544,20.1278,664600.0],["2025-09-30",20.1553,20.3297,19.9075,20.0636,594700.0],["2025-10-01",19.9901,20.0544,19.7056,19.9075,1004800.0],["2025-10-02",19.9167,20.2838,19.8341,20.2288,612900.0],["2025-10-03",20.192,20.3573,19.9993,20.0544,464400.0],["2025-10-06",20.1094,20.2655,19.8066,19.8616,439500.0],["2025-10-07",19.7607,19.8892,18.9989,19.21,1271200.0],["2025-10-08",19.2283,19.4486,18.8887,18.953,682100.0],["2025-10-09",18.9255,18.9255,18.2187,18.2738,1152700.0],["2025-10-10",18.3748,18.3839,17.7782,17.87,1039300.0],["2025-10-13",17.9893,18.5216,17.9893,18.4849,785200.0],["2025-10-14",18.3564,18.6226,18.2187,18.5308,553700.0],["2025-10-15",18.6911,18.932,18.5521,18.8579,558900.0],["2025-10-16",18.9413,19.1359,18.7467,18.8394,584700.0],["2025-10-17",18.8116,18.9969,18.7004,18.9042,575100.0],["2025-10-20",19.0154,19.071,18.8023,18.895,549100.0],["2025-10-21",18.895,19.3027,18.8857,19.21,515300.0],["2025-10-22",19.21,19.2564,18.9413,18.9876,451200.0],["2025-10-23",18.9969,19.1544,18.9506,19.0896,471500.0],["2025-10-24",19.1452,19.2286,19.0525,19.1637,357700.0],["2025-10-27",19.1915,19.3676,19.1174,19.3398,505900.0],["2025-10-28",19.3305,19.4603,19.2378,19.312,567400.0],["2025-10-29",19.3213,19.3676,18.8208,18.9135,623800.0],["2025-10-30",18.9042,18.9691,18.6077,18.7189,530300.0],["2025-10-31",18.7282,18.9506,18.5799,18.8301,519600.0],["2025-11-03",18.8301,19.0432,18.6633,18.932,499700.0],["2025-11-04",18.932,19.0432,18.4502,18.5058,1015600.0],["2025-11-05",18.756,19.071,18.4687,19.0618,912100.0],["2025-11-06",19.0525,19.0525,18.654,18.8764,815500.0],["2025-11-07",18.7838,19.2749,18.6355,19.2471,676800.0],["2025-11-10",19.4325,19.4325,19.1822,19.2656,765300.0],["2025-11-11",19.3027,19.3769,19.1359,19.3027,614700.0],["2025-11-12",19.3212,19.4973,19.2842,19.4139,662200.0],["2025-11-13",19.5066,19.5251,19.2378,19.3398,682400.0],["2025-11-14",19.1836,19.5297,18.903,19.4548,686100.0],["2025-11-17",19.4081,19.4081,19.1836,19.1836,708100.0],["2025-11-18",19.0807,19.2584,18.8936,19.2023,727300.0],["2025-11-19",19.1181,19.2958,19.0901,19.1742,635700.0],["2025-11-20",19.3052,19.4174,19.0339,19.1555,682200.0],["2025-11-21",19.1462,19.6887,19.0807,19.5577,607100.0],["2025-11-24",19.6045,19.8196,19.4174,19.7448,592100.0],["2025-11-25",19.7448,20.0815,19.6887,20.0628,588200.0],["2025-11-26",20.0628,20.2499,19.9973,20.175,500300.0],["2025-11-28",20.2499,20.2966,20.0441,20.1283,315200.0],["2025-12-01",19.988,20.1657,19.9599,20.016,505100.0],["2025-12-02",20.0628,20.1376,19.8477,19.8944,454400.0],["2025-12-03",19.8664,20.4369,19.8664,20.4089,509200.0],["2025-12-04",20.3995,20.493,20.334,20.4556,405700.0],["2025-12-05",20.465,20.6427,20.4276,20.465,503600.0],["2025-12-08",20.4837,20.8111,20.4556,20.6614,506700.0],["2025-12-09",20.6801,20.8578,20.624,20.8578,614900.0],["2025-12-10",20.9139,20.9888,20.783,20.9514,848100.0],["2025-12-11",21.0262,21.0636,20.7362,20.8017,642500.0],["2025-12-12",20.8111,20.9888,20.7269,20.8298,544100.0],["2025-12-15",20.9745,21.0124,20.615,20.8231,651000.0],["2025-12-16",20.7758,20.861,20.5299,20.5582,446800.0],["2025-12-17",20.5772,20.7569,20.5204,20.5677,449900.0],["2025-12-18",20.6245,20.6718,20.3217,20.3406,601900.0],["2025-12-19",20.3596,20.5015,20.3501,20.4163,575000.0],["2025-12-22",20.4069,20.5109,20.1798,20.3406,669000.0],["2025-12-23",20.3785,20.5299,20.3406,20.3596,399300.0],["2025-12-24",20.4352,20.5582,20.3785,20.5299,165600.0],["2025-12-26",20.5582,20.7664,20.5582,20.7475,264100.0],["2025-12-29",20.7475,20.8988,20.7002,20.7096,452800.0],["2025-12-30",20.7285,20.9934,20.7191,20.8799,448400.0],["2025-12-31",20.8421,21.0313,20.8326,20.9556,565500.0],["2026-01-02",21.0029,21.23,20.8231,21.088,704000.0],["2026-01-05",21.1448,21.5989,21.1164,21.5327,567100.0],["2026-01-06",21.5895,21.6368,21.3529,21.5611,544400.0],["2026-01-07",21.5422,21.5611,20.8421,20.9083,672400.0],["2026-01-08",20.9272,21.703,20.9083,21.6746,752900.0],["2026-01-09",21.6746,21.7976,21.6462,21.7408,458800.0],["2026-01-12",21.7503,21.9584,21.7314,21.8071,734300.0],["2026-01-13",21.8733,21.9395,21.6462,21.703,568300.0],["2026-01-14",21.8165,22.2517,21.6178,22.176,761400.0],["2026-01-15",22.1598,22.6654,21.9118,22.6272,627700.0],["2026-01-16",22.5223,22.7417,22.4365,22.5891,804300.0],["2026-01-20",22.2266,22.2266,21.9404,22.0167,763100.0],["2026-01-21",22.0549,22.2552,22.0263,22.0835,699700.0],["2026-01-22",22.2171,22.2457,21.9595,22.0167,592400.0],["2026-01-23",22.0167,22.0263,21.6447,22.0167,1010300.0],["2026-01-26",21.9881,22.0644,21.6065,22.0072,912200.0],["2026-01-27",22.0453,22.3697,22.0263,22.3029,604900.0],["2026-01-28",22.322,22.5605,22.1407,22.1693,357300.0],["2026-01-29",22.1884,22.4841,22.1503,22.4746,465400.0],["2026-01-30",22.4555,22.5509,22.198,22.3601,607800.0],["2026-02-02",22.3601,22.3601,21.7782,22.0835,823700.0],["2026-02-03",22.3792,22.7417,21.7973,22.2075,801700.0],["2026-02-04",22.3029,22.3792,21.9499,22.1503,736200.0],["2026-02-05",21.9786,22.1598,21.5588,21.9499,722600.0],["2026-02-06",22.0072,22.1789,21.8164,22.1217,568700.0],["2026-02-09",22.1789,22.198,21.9499,22.1789,628200.0],["2026-02-10",22.2361,22.4174,22.1026,22.2934,639600.0],["2026-02-11",22.3506,22.3888,22.0549,22.1598,541900.0],["2026-02-12",22.3029,22.322,21.845,22.0072,588800.0],["2026-02-13",22.0101,22.1544,21.7503,21.9427,632900.0],["2026-02-17",22.0582,22.2698,21.8946,22.0966,661600.0],["2026-02-18",22.1255,22.2602,22.0197,22.1447,388200.0],["2026-02-19",22.1063,22.1255,21.7022,22.0101,518200.0],["2026-02-20",22.0101,22.0485,21.683,21.8946,618900.0],["2026-02-23",21.7792,21.9427,21.4617,21.5483,721400.0],["2026-02-24",21.5002,21.8754,21.4617,21.6734,540700.0],["2026-02-25",21.6926,22.1063,21.606,22.0966,609300.0],["2026-02-26",22.087,22.087,21.481,21.9235,693400.0],["2026-02-27",21.8177,21.885,21.0192,21.0385,924400.0],["2026-03-02",20.8461,21.76,20.5863,21.6734,843500.0],["2026-03-03",21.3559,21.76,21.2405,21.6734,575400.0],["2026-03-04",21.7215,22.0005,21.5098,21.8369,614200.0],["2026-03-05",21.8369,22.0774,21.5195,21.606,703400.0],["2026-03-06",21.4425,21.4906,21.202,21.3367,421300.0],["2026-03-09",21.1058,21.2405,20.7499,21.2309,1009400.0],["2026-03-10",21.279,21.4136,21.0673,21.1443,681000.0],["2026-03-11",21.0962,21.3655,20.923,21.1731,721600.0],["2026-03-12",20.9134,21.1731,20.798,20.8942,664800.0],["2026-03-13",20.9555,21.2183,20.8387,20.8484,549700.0],["2026-03-16",20.9263,20.9555,20.6051,20.8095,664300.0],["2026-03-17",20.9068,21.4714,20.8874,21.3448,545200.0],["2026-03-18",21.267,21.52,21.228,21.2475,428200.0],["2026-03-19",21.228,21.5395,21.1404,21.4616,547600.0],["2026-03-20",21.4616,21.6076,20.9263,21.0528,901300.0],["2026-03-23",21.2475,21.6465,20.9652,21.413,594200.0],["2026-03-24",21.3351,21.4616,21.121,21.3254,690200.0],["2026-03-25",21.374,21.7147,21.2475,21.4616,477700.0],["2026-03-26",21.374,21.6368,21.1988,21.2378,462600.0],["2026-03-27",21.1794,21.2767,20.79,20.8776,691800.0],["2026-03-30",20.9263,21.3254,20.8192,20.9068,829300.0],["2026-03-31",21.121,21.5395,21.0431,21.5298,799300.0],["2026-04-01",21.666,21.666,21.2086,21.3448,575900.0],["2026-04-02",21.1502,21.7925,21.1502,21.7731,649400.0],["2026-04-06",21.7925,22.0748,21.7633,22.0748,605600.0],["2026-04-07",21.9872,22.0748,21.8704,21.9677,419400.0],["2026-04-08",22.2111,22.3863,22.0164,22.1916,555000.0],["2026-04-09",22.2889,22.2987,22.0456,22.0651,504700.0],["2026-04-10",22.0651,22.2889,22.0261,22.2208,401400.0],["2026-04-13",22.1916,22.5225,22.0943,22.5128,780000.0],["2026-04-14",22.6491,23.1552,22.6491,23.0871,908300.0],["2026-04-15",23.1096,23.6297,23.09,23.5414,1279600.0],["2026-04-16",23.4825,23.6788,23.2372,23.3746,819400.0],["2026-04-17",23.4825,23.9634,23.4825,23.8456,1054300.0],["2026-04-20",23.7377,23.8456,23.4433,23.4433,895400.0],["2026-04-21",23.5218,23.5806,23.1881,23.3353,688100.0],["2026-04-22",23.5021,23.6297,23.1293,23.1881,574500.0],["2026-04-23",23.247,23.2764,22.9134,23.0115,492000.0],["2026-04-24",22.9919,23.2372,22.9919,23.0606,369200.0],["2026-04-27",23.0704,23.2764,22.9919,23.1783,594400.0],["2026-04-28",23.1587,23.3353,23.0409,23.1587,416000.0],["2026-04-29",23.1587,23.247,22.9821,23.0802,527300.0],["2026-04-30",23.0507,23.6003,23.0213,23.5512,968800.0],["2026-05-01",23.6493,23.7965,23.3451,23.4335,1501200.0],["2026-05-04",23.4531,23.7278,23.3255,23.6493,699800.0],["2026-05-05",23.7769,23.8652,23.4923,23.8456,477400.0],["2026-05-06",23.9045,23.9732,23.6003,23.7377,682500.0],["2026-05-07",23.718,23.718,23.3746,23.5414,537700.0],["2026-05-08",23.6199,23.6984,23.2863,23.4335,550300.0],["2026-05-11",23.4335,23.4825,23.0507,23.0998,697900.0],["2026-05-12",23.1391,23.3844,23.0409,23.3353,466200.0],["2026-05-13",23.3353,23.4335,22.9722,23.0017,846500.0],["2026-05-14",23.2176,23.6297,23.0115,23.561,710200.0],["2026-05-15",23.5046,23.5442,23.2079,23.3167,684200.0],["2026-05-18",23.2969,23.2969,22.9605,23.0595,776900.0],["2026-05-19",23.0595,23.3167,22.8517,22.8715,460500.0],["2026-05-20",22.8715,23.2276,22.7825,22.9902,663700.0],["2026-05-21",22.9507,23.2079,22.7726,22.8319,568800.0],["2026-05-22",22.9507,23.0793,22.5154,22.5253,654100.0],["2026-05-26",22.7231,23.0397,22.6638,22.8814,547900.0],["2026-05-27",22.9111,23.1782,22.9111,23.0199,420200.0],["2026-05-28",23.0199,23.2672,23.0199,23.0694,671600.0],["2026-05-29",23.0694,23.1782,22.8814,22.9704,683400.0],["2026-06-01",22.8517,23.2079,22.7924,23.0595,796600.0],["2026-06-02",23.0793,23.4354,23.0694,23.3464,582700.0],["2026-06-03",23.2474,23.2672,22.7726,22.921,726100.0],["2026-06-04",23.0892,23.3167,22.921,23.2969,482800.0],["2026-06-05",23.2276,23.376,22.9012,22.9605,573600.0],["2026-06-08",23.0397,23.2375,22.733,23.0298,642000.0],["2026-06-09",23.1386,23.3266,23.099,23.287,637100.0],["2026-06-10",23.3464,23.5442,23.2969,23.3266,595500.0],["2026-06-11",23.3266,23.475,23.1188,23.1683,668100.0],["2026-06-12",23.287,23.4156,23.1287,23.287,524700.0],["2026-06-15",23.27,23.62,23.12,23.12,662200.0],["2026-06-16",23.15,23.39,23.08,23.23,482200.0],["2026-06-17",23.23,23.29,22.78,22.84,596300.0],["2026-06-18",22.88,23.02,22.84,22.98,816300.0],["2026-06-22",23.07,23.38,23.05,23.2,535200.0],["2026-06-23",23.04,23.37,23.02,23.28,529800.0],["2026-06-24",23.32,23.34,22.92,22.94,1621400.0],["2026-06-25",22.98,23.3,22.92,23.3,575400.0],["2026-06-26",23.22,23.38,22.89,23.15,1358300.0],["2026-06-29",23.15,23.58,23.1,23.52,661100.0],["2026-06-30",23.64,23.84,23.56,23.77,611100.0],["2026-07-01",23.85,24.08,23.85,24.04,664000.0],["2026-07-02",24.01,24.13,23.71,23.73,525400.0],["2026-07-06",23.79,24.025,23.645,23.78,737888.561541],["2026-07-07",23.87,24.08,23.485,23.51,440739.151377],["2026-07-08",23.36,23.5499,23.265,23.51,510128.06],["2026-07-09",23.57,23.69,23.47,23.62,529855.679768],["2026-07-10",23.69,23.92,23.675,23.84,451485.807289],["2026-07-13",23.9,24,23.53,23.65,636749.786306],["2026-07-14",23.7,23.97,23.7,23.9,536608.098728],["2026-07-15",23.76,24.12,23.76,23.95,852277.182085],["2026-07-16",23.83,24.255,23.8001,24.21,849434.12876],["2026-07-17",24.21,24.41,24.11,24.3,926998.346178],["2026-07-20",24.31,24.315,23.715,23.86,1306700.136854],["2026-07-21",23.9,24.2,23.8356,24.06,585384.998185],["2026-07-22",24.05,24.115,23.67,23.69,545435.356673],["2026-07-23",23.69,23.69,23.31,23.45,623701.434001],["2026-07-24",23.54,23.59,23.14,23.45,605916.765692],["2026-07-27",23.67,23.725,23.49,23.55,518935.347216],["2026-07-28",23.6,23.85,23.585,23.82,567492.913932],["2026-07-29",23.87,23.94,23.5861,23.61,545121.379039],["2026-07-30",23.76,23.83,23.33,23.59,438749.421303],["2026-07-31",23.76,23.84,23.39,23.59,582606.378785],["2026-08-03",23.61,24.12,23.59,23.94,667949.850469],["2026-08-04",24.44,24.86,24.11,24.72,1084271.706592],["2026-08-05",24.76,24.76,24.25,24.42,662675.227876],["2026-08-06",24.59,24.875,24.4769,24.75,728190.115068],["2026-08-07",24.76,25.235,24.67,25.13,1037279.41757],["2026-08-10",24.975,25.0763,24.85,24.88,227520.747005],["2026-08-11",25.13,25.185,24.95,25.05,624808.644371],["2026-08-12",25.29,25.2998,25.03,25.11,677044.051562],["2026-08-13",25.11,25.37,25.11,25.25,600893.888427],["2026-08-14",25.06,25.1,24.87,24.88,534166.12141]]}