{"t":"CTBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-12-29",1.2804,1.455,1.2804,1.2804,438.0],["1987-12-30",1.2804,1.2804,1.2804,1.2804,0.0],["1987-12-31",1.2804,1.455,1.2804,1.2804,438.0],["1988-01-04",1.3386,1.455,1.3386,1.3386,3508.0],["1988-01-05",1.3386,1.5132,1.3386,1.3386,877.0],["1988-01-06",1.455,1.5714,1.455,1.455,4385.0],["1988-01-07",1.455,1.5714,1.455,1.455,0.0],["1988-01-08",1.455,1.5714,1.455,1.455,5262.0],["1988-01-11",1.4841,1.6005,1.4841,1.4841,3508.0],["1988-01-12",1.4841,1.4841,1.4841,1.4841,0.0],["1988-01-13",1.4841,1.5714,1.455,1.455,438.0],["1988-01-14",1.455,1.455,1.455,1.455,0.0],["1988-01-15",1.455,1.455,1.455,1.455,0.0],["1988-01-18",1.455,1.5714,1.455,1.455,877.0],["1988-01-19",1.455,1.455,1.455,1.455,0.0],["1988-01-20",1.455,1.455,1.455,1.455,0.0],["1988-01-21",1.455,1.455,1.455,1.455,0.0],["1988-01-22",1.5132,1.6296,1.5132,1.5132,4385.0],["1988-01-25",1.5132,1.6296,1.5132,1.5132,1754.0],["1988-01-26",1.5132,1.6296,1.5132,1.5132,5700.0],["1988-01-27",1.5132,1.6296,1.5132,1.5132,4823.0],["1988-01-28",1.5714,1.6878,1.5714,1.5714,4385.0],["1988-01-29",1.5714,1.6878,1.5714,1.5714,1754.0],["1988-02-01",1.5714,1.6878,1.5714,1.5714,8769.0],["1988-02-02",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-03",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-04",1.5714,1.6878,1.5714,1.5714,2631.0],["1988-02-05",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-08",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-09",1.5714,1.6878,1.5714,1.5714,877.0],["1988-02-10",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-11",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-12",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-16",1.5714,1.6878,1.5714,1.5714,0.0],["1988-02-17",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-18",1.5714,1.6878,1.5714,1.5714,877.0],["1988-02-19",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-22",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-23",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-24",1.5714,1.5714,1.5714,1.5714,0.0],["1988-02-25",1.5714,1.6878,1.5714,1.5714,877.0],["1988-02-26",1.5714,1.6878,1.5714,1.5714,877.0],["1988-02-29",1.5714,1.5714,1.5714,1.5714,0.0],["1988-03-01",1.5714,1.5714,1.5714,1.5714,0.0],["1988-03-02",1.5714,1.6587,1.5423,1.5423,438.0],["1988-03-03",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-04",1.5423,1.6587,1.5423,1.5423,13154.0],["1988-03-07",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-08",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-09",1.5423,1.6587,1.5423,1.5423,877.0],["1988-03-10",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-11",1.5423,1.6587,1.5423,1.5423,877.0],["1988-03-14",1.5423,1.6587,1.5423,1.5423,877.0],["1988-03-15",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-16",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-17",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-18",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-21",1.5423,1.6587,1.5423,1.5423,1315.0],["1988-03-22",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-23",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-24",1.5423,1.5423,1.5423,1.5423,0.0],["1988-03-25",1.5546,1.5546,1.5546,1.5546,0.0],["1988-03-28",1.5546,1.6719,1.5546,1.5546,1315.0],["1988-03-29",1.5546,1.5546,1.5546,1.5546,0.0],["1988-03-30",1.5546,1.5546,1.5546,1.5546,0.0],["1988-03-31",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-04",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-05",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-06",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-07",1.5546,1.6719,1.5546,1.5546,3508.0],["1988-04-08",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-11",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-12",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-13",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-14",1.5546,1.6719,1.5546,1.5546,438.0],["1988-04-15",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-18",1.5546,1.6719,1.5546,1.5546,1315.0],["1988-04-19",1.5546,1.5546,1.5546,1.5546,0.0],["1988-04-20",1.5546,1.6132,1.4959,1.4959,2192.0],["1988-04-21",1.4959,1.6132,1.4959,1.4959,1315.0],["1988-04-22",1.4959,1.6132,1.4959,1.4959,438.0],["1988-04-25",1.4959,1.4959,1.4959,1.4959,0.0],["1988-04-26",1.4959,1.6132,1.4959,1.4959,0.0],["1988-04-27",1.4959,1.6132,1.4959,1.4959,1315.0],["1988-04-28",1.4959,1.6132,1.4959,1.4959,1315.0],["1988-04-29",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-02",1.4959,1.6132,1.4959,1.4959,4823.0],["1988-05-03",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-04",1.4959,1.5839,1.4959,1.4959,4385.0],["1988-05-05",1.4959,1.6132,1.4959,1.4959,877.0],["1988-05-06",1.4959,1.5839,1.4959,1.4959,0.0],["1988-05-09",1.4959,1.6132,1.4959,1.4959,0.0],["1988-05-10",1.4959,1.6132,1.4959,1.4959,1315.0],["1988-05-11",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-12",1.4959,1.6132,1.4959,1.4959,1754.0],["1988-05-13",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-16",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-17",1.4959,1.6132,1.4959,1.4959,1754.0],["1988-05-18",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-19",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-20",1.4959,1.6132,1.4959,1.4959,0.0],["1988-05-23",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-24",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-25",1.4959,1.6132,1.4959,1.4959,438.0],["1988-05-26",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-27",1.4959,1.4959,1.4959,1.4959,0.0],["1988-05-31",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-01",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-02",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-03",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-06",1.4959,1.6132,1.4959,1.4959,4385.0],["1988-06-07",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-08",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-09",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-10",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-13",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-14",1.4959,1.4959,1.4959,1.4959,0.0],["1988-06-15",1.5083,1.6266,1.5083,1.5083,3508.0],["1988-06-16",1.5083,1.5083,1.5083,1.5083,0.0],["1988-06-17",1.5083,1.5083,1.5083,1.5083,0.0],["1988-06-20",1.5083,1.6266,1.5083,1.5083,4385.0],["1988-06-21",1.5083,1.6266,1.5083,1.5083,4385.0],["1988-06-22",1.5083,1.5083,1.5083,1.5083,0.0],["1988-06-23",1.5083,1.6266,1.5083,1.5083,877.0],["1988-06-24",1.5083,1.5083,1.5083,1.5083,0.0],["1988-06-27",1.5083,1.6266,1.5083,1.5083,877.0],["1988-06-28",1.5083,1.6266,1.5083,1.5083,877.0],["1988-06-29",1.5083,1.5083,1.5083,1.5083,0.0],["1988-06-30",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-01",1.5083,1.6266,1.5083,1.5083,438.0],["1988-07-05",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-06",1.5083,1.6266,1.5083,1.5083,1754.0],["1988-07-07",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-08",1.5083,1.6266,1.5083,1.5083,438.0],["1988-07-11",1.5083,1.6266,1.5083,1.5083,1315.0],["1988-07-12",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-13",1.5083,1.6266,1.5083,1.5083,1315.0],["1988-07-14",1.5083,1.6266,1.5083,1.5083,438.0],["1988-07-15",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-18",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-19",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-20",1.5083,1.6266,1.5083,1.5083,2631.0],["1988-07-21",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-22",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-25",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-26",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-27",1.5083,1.6266,1.5083,1.5083,10085.0],["1988-07-28",1.5083,1.5083,1.5083,1.5083,0.0],["1988-07-29",1.5083,1.5083,1.5083,1.5083,0.0],["1988-08-01",1.5083,1.5083,1.5083,1.5083,0.0],["1988-08-02",1.5083,1.5083,1.5083,1.5083,0.0],["1988-08-03",1.5083,1.5971,1.4788,1.4788,4385.0],["1988-08-04",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-05",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-08",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-09",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-10",1.4788,1.5971,1.4788,1.4788,438.0],["1988-08-11",1.4788,1.5971,1.4788,1.4788,1315.0],["1988-08-12",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-15",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-16",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-17",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-18",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-19",1.4788,1.5971,1.4788,1.4788,8769.0],["1988-08-22",1.4788,1.5971,1.4788,1.4788,3946.0],["1988-08-23",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-24",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-25",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-26",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-29",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-30",1.4788,1.4788,1.4788,1.4788,0.0],["1988-08-31",1.4788,1.5971,1.4788,1.4788,4823.0],["1988-09-01",1.4788,1.5971,1.4788,1.4788,10962.0],["1988-09-02",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-06",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-07",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-08",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-09",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-12",1.4788,1.4788,1.4788,1.4788,0.0],["1988-09-13",1.4788,1.5971,1.4788,1.4788,438.0],["1988-09-14",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-15",1.4913,1.6106,1.4913,1.4913,5262.0],["1988-09-16",1.4913,1.6106,1.4913,1.4913,877.0],["1988-09-19",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-20",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-21",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-22",1.4913,1.6106,1.4913,1.4913,438.0],["1988-09-23",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-26",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-27",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-28",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-29",1.4913,1.4913,1.4913,1.4913,0.0],["1988-09-30",1.4913,1.6106,1.4913,1.4913,31569.0],["1988-10-03",1.4913,1.6106,1.4913,1.4913,4823.0],["1988-10-04",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-05",1.4913,1.6106,1.4913,1.4913,3946.0],["1988-10-06",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-07",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-10",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-11",1.4913,1.6106,1.4913,1.4913,2192.0],["1988-10-12",1.4913,1.6106,1.4913,1.4913,9646.0],["1988-10-13",1.4913,1.6106,1.4913,1.4913,2192.0],["1988-10-14",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-17",1.4913,1.6106,1.4913,1.4913,2192.0],["1988-10-18",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-19",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-20",1.4913,1.6106,1.4913,1.4913,877.0],["1988-10-21",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-24",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-25",1.4913,1.4913,1.4913,1.4913,0.0],["1988-10-26",1.4913,1.6106,1.4913,1.4913,877.0],["1988-10-27",1.4913,1.6106,1.4913,1.4913,4385.0],["1988-10-28",1.4913,1.6106,1.4913,1.4913,877.0],["1988-10-31",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-01",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-02",1.4913,1.6106,1.4913,1.4913,438.0],["1988-11-03",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-04",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-07",1.4913,1.6106,1.4913,1.4913,1754.0],["1988-11-08",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-09",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-10",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-11",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-14",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-15",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-16",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-17",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-18",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-21",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-22",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-23",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-25",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-28",1.4913,1.6106,1.4913,1.4913,438.0],["1988-11-29",1.4913,1.4913,1.4913,1.4913,0.0],["1988-11-30",1.4913,1.4913,1.4913,1.4913,0.0],["1988-12-01",1.4913,1.4913,1.4913,1.4913,0.0],["1988-12-02",1.5211,1.6106,1.5211,1.5211,438.0],["1988-12-05",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-06",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-07",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-08",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-09",1.5211,1.6106,1.5211,1.5211,7454.0],["1988-12-12",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-13",1.5211,1.5211,1.5211,1.5211,0.0],["1988-12-14",1.535,1.6253,1.535,1.535,4823.0],["1988-12-15",1.535,1.6253,1.5049,1.5049,2192.0],["1988-12-16",1.535,1.6253,1.535,1.535,17538.0],["1988-12-19",1.535,1.6253,1.535,1.535,877.0],["1988-12-20",1.535,1.6253,1.535,1.535,17538.0],["1988-12-21",1.535,1.535,1.535,1.535,0.0],["1988-12-22",1.535,1.6253,1.535,1.535,1315.0],["1988-12-23",1.535,1.535,1.535,1.535,0.0],["1988-12-27",1.535,1.535,1.535,1.535,0.0],["1988-12-28",1.535,1.6253,1.535,1.535,4385.0],["1988-12-29",1.535,1.535,1.535,1.535,0.0],["1988-12-30",1.535,1.535,1.535,1.535,0.0],["1989-01-03",1.535,1.535,1.535,1.535,0.0],["1989-01-04",1.535,1.6253,1.535,1.535,2631.0],["1989-01-05",1.535,1.535,1.535,1.535,0.0],["1989-01-06",1.535,1.535,1.535,1.535,0.0],["1989-01-09",1.535,1.535,1.535,1.535,0.0],["1989-01-10",1.535,1.6253,1.535,1.535,877.0],["1989-01-11",1.535,1.535,1.535,1.535,0.0],["1989-01-12",1.535,1.535,1.535,1.535,0.0],["1989-01-13",1.535,1.535,1.535,1.535,0.0],["1989-01-16",1.535,1.535,1.535,1.535,0.0],["1989-01-17",1.535,1.535,1.535,1.535,0.0],["1989-01-18",1.535,1.6253,1.535,1.535,1754.0],["1989-01-19",1.535,1.6253,1.535,1.535,0.0],["1989-01-20",1.535,1.535,1.535,1.535,0.0],["1989-01-23",1.5651,1.6253,1.5651,1.5651,4385.0],["1989-01-24",1.5651,1.5651,1.5651,1.5651,0.0],["1989-01-25",1.5651,1.5651,1.5651,1.5651,0.0],["1989-01-26",1.5651,1.5651,1.5651,1.5651,0.0],["1989-01-27",1.5651,1.6253,1.5651,1.5651,438.0],["1989-01-30",1.5651,1.6253,1.5651,1.5651,438.0],["1989-01-31",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-01",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-02",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-03",1.5651,1.6253,1.5651,1.5651,0.0],["1989-02-06",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-07",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-08",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-09",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-10",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-13",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-14",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-15",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-16",1.5651,1.6253,1.5651,1.5651,3946.0],["1989-02-17",1.5651,1.6253,1.5651,1.5651,12277.0],["1989-02-21",1.5651,1.6253,1.5651,1.5651,13154.0],["1989-02-22",1.5651,1.6253,1.5651,1.5651,2631.0],["1989-02-23",1.5651,1.6253,1.5651,1.5651,91638.0],["1989-02-24",1.5651,1.5651,1.5651,1.5651,0.0],["1989-02-27",1.5651,1.6253,1.5651,1.5651,438.0],["1989-02-28",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-01",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-02",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-03",1.5651,1.6253,1.5651,1.5651,0.0],["1989-03-06",1.5651,1.6253,1.5651,1.5651,4385.0],["1989-03-07",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-08",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-09",1.5651,1.6253,1.5651,1.5651,1315.0],["1989-03-10",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-13",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-14",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-15",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-16",1.5651,1.5651,1.5651,1.5651,0.0],["1989-03-17",1.579,1.6398,1.579,1.579,21485.0],["1989-03-20",1.579,1.579,1.579,1.579,0.0],["1989-03-21",1.579,1.579,1.579,1.579,0.0],["1989-03-22",1.579,1.579,1.579,1.579,0.0],["1989-03-23",1.579,1.579,1.579,1.579,0.0],["1989-03-27",1.579,1.579,1.579,1.579,0.0],["1989-03-28",1.579,1.579,1.579,1.579,0.0],["1989-03-29",1.579,1.579,1.579,1.579,0.0],["1989-03-30",1.579,1.579,1.579,1.579,0.0],["1989-03-31",1.579,1.579,1.579,1.579,0.0],["1989-04-03",1.579,1.579,1.579,1.579,0.0],["1989-04-04",1.579,1.579,1.579,1.579,0.0],["1989-04-05",1.579,1.579,1.579,1.579,0.0],["1989-04-06",1.579,1.579,1.579,1.579,0.0],["1989-04-07",1.579,1.579,1.579,1.579,0.0],["1989-04-10",1.579,1.579,1.579,1.579,0.0],["1989-04-11",1.579,1.579,1.579,1.579,0.0],["1989-04-12",1.579,1.579,1.579,1.579,0.0],["1989-04-13",1.579,1.6398,1.579,1.579,4823.0],["1989-04-14",1.579,1.6398,1.579,1.579,8769.0],["1989-04-17",1.579,1.6398,1.579,1.579,8769.0],["1989-04-18",1.579,1.6398,1.579,1.579,0.0],["1989-04-19",1.579,1.579,1.579,1.579,0.0],["1989-04-20",1.579,1.579,1.579,1.579,0.0],["1989-04-21",1.579,1.579,1.579,1.579,0.0],["1989-04-24",1.579,1.579,1.579,1.579,0.0],["1989-04-25",1.579,1.579,1.579,1.579,0.0],["1989-04-26",1.579,1.6398,1.579,1.579,0.0],["1989-04-27",1.579,1.579,1.579,1.579,0.0],["1989-04-28",1.579,1.6398,1.579,1.579,438.0],["1989-05-01",1.579,1.579,1.579,1.579,0.0],["1989-05-02",1.579,1.6398,1.579,1.579,877.0],["1989-05-03",1.579,1.6398,1.579,1.579,2192.0],["1989-05-04",1.579,1.579,1.579,1.579,0.0],["1989-05-05",1.579,1.579,1.579,1.579,0.0],["1989-05-08",1.579,1.579,1.579,1.579,0.0],["1989-05-09",1.579,1.6398,1.579,1.579,7015.0],["1989-05-10",1.579,1.6398,1.579,1.579,438.0],["1989-05-11",1.579,1.579,1.579,1.579,0.0],["1989-05-12",1.579,1.6398,1.579,1.579,13154.0],["1989-05-15",1.579,1.6398,1.579,1.579,8769.0],["1989-05-16",1.579,1.579,1.579,1.579,0.0],["1989-05-17",1.579,1.6398,1.579,1.579,52177.0],["1989-05-18",1.579,1.579,1.579,1.579,0.0],["1989-05-19",1.579,1.579,1.579,1.579,0.0],["1989-05-22",1.579,1.6398,1.579,1.579,14031.0],["1989-05-23",1.579,1.579,1.579,1.579,0.0],["1989-05-24",1.579,1.579,1.579,1.579,0.0],["1989-05-25",1.579,1.579,1.579,1.579,0.0],["1989-05-26",1.579,1.6398,1.579,1.579,87692.0],["1989-05-30",1.579,1.579,1.579,1.579,0.0],["1989-05-31",1.579,1.579,1.579,1.579,0.0],["1989-06-01",1.579,1.579,1.579,1.579,0.0],["1989-06-02",1.579,1.7005,1.579,1.579,877.0],["1989-06-05",1.579,1.7005,1.579,1.579,877.0],["1989-06-06",1.579,1.579,1.579,1.579,0.0],["1989-06-07",1.579,1.579,1.579,1.579,0.0],["1989-06-08",1.579,1.579,1.579,1.579,0.0],["1989-06-09",1.579,1.7005,1.579,1.579,877.0],["1989-06-12",1.579,1.7005,1.579,1.579,877.0],["1989-06-13",1.579,1.7005,1.579,1.579,3069.0],["1989-06-14",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-15",1.5931,1.7157,1.5931,1.5931,438.0],["1989-06-16",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-19",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-20",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-21",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-22",1.5931,1.7157,1.5931,1.5931,877.0],["1989-06-23",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-26",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-27",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-28",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-29",1.5931,1.5931,1.5931,1.5931,0.0],["1989-06-30",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-03",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-05",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-06",1.5931,1.7157,1.5931,1.5931,7015.0],["1989-07-07",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-10",1.5931,1.7157,1.5931,1.5931,3508.0],["1989-07-11",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-12",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-13",1.5931,1.7157,1.5931,1.5931,4385.0],["1989-07-14",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-17",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-18",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-19",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-20",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-21",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-24",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-25",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-26",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-27",1.5931,1.5931,1.5931,1.5931,0.0],["1989-07-28",1.5931,1.7157,1.5931,1.5931,0.0],["1989-07-31",1.5931,1.7157,1.5931,1.5931,2192.0],["1989-08-01",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-02",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-03",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-04",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-07",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-08",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-09",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-10",1.5931,1.7157,1.5931,1.5931,1315.0],["1989-08-11",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-14",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-15",1.5931,1.7157,1.5931,1.5931,3946.0],["1989-08-16",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-17",1.5931,1.7157,1.5931,1.5931,2192.0],["1989-08-18",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-21",1.5931,1.7157,1.5931,1.5931,6577.0],["1989-08-22",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-23",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-24",1.5931,1.7157,1.5931,1.5931,5700.0],["1989-08-25",1.5931,1.7157,1.5931,1.5931,8769.0],["1989-08-28",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-29",1.5931,1.7157,1.5931,1.5931,46038.0],["1989-08-30",1.5931,1.5931,1.5931,1.5931,0.0],["1989-08-31",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-01",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-05",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-06",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-07",1.5931,1.7157,1.5931,1.5931,0.0],["1989-09-08",1.5931,1.7157,1.5931,1.5931,0.0],["1989-09-11",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-12",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-13",1.5931,1.5931,1.5931,1.5931,0.0],["1989-09-14",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-15",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-18",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-19",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-20",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-21",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-22",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-25",1.6073,1.731,1.6073,1.6073,1754.0],["1989-09-26",1.6073,1.731,1.6073,1.6073,1754.0],["1989-09-27",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-28",1.6073,1.6073,1.6073,1.6073,0.0],["1989-09-29",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-02",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-03",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-04",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-05",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-06",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-09",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-10",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-11",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-12",1.6073,1.731,1.6073,1.6073,1315.0],["1989-10-13",1.6073,1.731,1.6073,1.6073,2192.0],["1989-10-16",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-17",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-18",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-19",1.6073,1.731,1.6073,1.6073,8331.0],["1989-10-20",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-23",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-24",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-25",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-26",1.6073,1.731,1.6073,1.6073,438.0],["1989-10-27",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-30",1.6073,1.6073,1.6073,1.6073,0.0],["1989-10-31",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-01",1.6073,1.731,1.6073,1.6073,0.0],["1989-11-02",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-03",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-06",1.6073,1.731,1.6073,1.6073,1754.0],["1989-11-07",1.6073,1.731,1.6073,1.6073,2192.0],["1989-11-08",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-09",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-10",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-13",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-14",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-15",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-16",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-17",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-20",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-21",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-22",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-24",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-27",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-28",1.6073,1.731,1.6073,1.6073,0.0],["1989-11-29",1.6073,1.6073,1.6073,1.6073,0.0],["1989-11-30",1.6073,1.6073,1.6073,1.6073,0.0],["1989-12-01",1.6073,1.6073,1.6073,1.6073,0.0],["1989-12-04",1.6382,1.731,1.6382,1.6382,438.0],["1989-12-05",1.6382,1.6382,1.6382,1.6382,0.0],["1989-12-06",1.6382,1.6382,1.6382,1.6382,0.0],["1989-12-07",1.6382,1.6382,1.6382,1.6382,0.0],["1989-12-08",1.6692,1.7619,1.6692,1.6692,0.0],["1989-12-11",1.6692,1.7619,1.6692,1.6692,438.0],["1989-12-12",1.6692,1.6692,1.6692,1.6692,0.0],["1989-12-13",1.6692,1.6692,1.6692,1.6692,0.0],["1989-12-14",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-15",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-18",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-19",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-20",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-21",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-22",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-26",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-27",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-28",1.6848,1.6848,1.6848,1.6848,0.0],["1989-12-29",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-02",1.6848,1.7784,1.6848,1.6848,438.0],["1990-01-03",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-04",1.6848,1.7784,1.6848,1.6848,877.0],["1990-01-05",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-08",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-09",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-10",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-11",1.6848,1.7784,1.6848,1.6848,438.0],["1990-01-12",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-15",1.6848,1.7784,1.6848,1.6848,0.0],["1990-01-16",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-17",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-18",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-19",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-22",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-23",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-24",1.6848,1.7784,1.6848,1.6848,0.0],["1990-01-25",1.6848,1.7784,1.6848,1.6848,438.0],["1990-01-26",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-29",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-30",1.6848,1.6848,1.6848,1.6848,0.0],["1990-01-31",1.6848,1.7784,1.6848,1.6848,877.0],["1990-02-01",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-02",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-05",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-06",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-07",1.6848,1.7784,1.6848,1.6848,0.0],["1990-02-08",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-09",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-12",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-13",1.6848,1.7784,1.6848,1.6848,438.0],["1990-02-14",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-15",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-16",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-20",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-21",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-22",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-23",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-26",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-27",1.6848,1.6848,1.6848,1.6848,0.0],["1990-02-28",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-01",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-02",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-05",1.6848,1.7784,1.6848,1.6848,1315.0],["1990-03-06",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-07",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-08",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-09",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-12",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-13",1.6848,1.6848,1.6848,1.6848,0.0],["1990-03-14",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-15",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-16",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-19",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-20",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-21",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-22",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-23",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-26",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-27",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-28",1.7005,1.795,1.7005,1.7005,438.0],["1990-03-29",1.7005,1.7005,1.7005,1.7005,0.0],["1990-03-30",1.7005,1.795,1.7005,1.7005,1754.0],["1990-04-02",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-03",1.7005,1.8265,1.7005,1.7005,2192.0],["1990-04-04",1.7005,1.8265,1.7005,1.7005,43846.0],["1990-04-05",1.7005,1.8265,1.7005,1.7005,35077.0],["1990-04-06",1.7005,1.8265,1.7005,1.7005,4385.0],["1990-04-09",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-10",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-11",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-12",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-16",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-17",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-18",1.7005,1.8265,1.7005,1.7005,0.0],["1990-04-19",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-20",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-23",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-24",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-25",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-26",1.7005,1.7005,1.7005,1.7005,0.0],["1990-04-27",1.7005,1.8265,1.7005,1.7005,55685.0],["1990-04-30",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-01",1.7005,1.8265,1.7005,1.7005,877.0],["1990-05-02",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-03",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-04",1.7005,1.8265,1.7005,1.7005,6577.0],["1990-05-07",1.7005,1.8265,1.7005,1.7005,6577.0],["1990-05-08",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-09",1.7005,1.8265,1.7005,1.7005,3069.0],["1990-05-10",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-11",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-14",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-15",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-16",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-17",1.7005,1.8265,1.7005,1.7005,438.0],["1990-05-18",1.7005,1.8265,1.7005,1.7005,438.0],["1990-05-21",1.7005,1.8265,1.7005,1.7005,12277.0],["1990-05-22",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-23",1.7005,1.8265,1.7005,1.7005,438.0],["1990-05-24",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-25",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-29",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-30",1.7005,1.8265,1.7005,1.7005,13154.0],["1990-05-31",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-01",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-04",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-05",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-06",1.7005,1.8265,1.7005,1.7005,438.0],["1990-06-07",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-08",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-11",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-12",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-13",1.7005,1.7005,1.7005,1.7005,0.0],["1990-06-14",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-15",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-18",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-19",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-20",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-21",1.7164,1.8435,1.7164,1.7164,0.0],["1990-06-22",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-25",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-26",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-27",1.7164,1.8435,1.7164,1.7164,3946.0],["1990-06-28",1.7164,1.7164,1.7164,1.7164,0.0],["1990-06-29",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-02",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-03",1.7164,1.8435,1.7164,1.7164,438.0],["1990-07-05",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-06",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-09",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-10",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-11",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-12",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-13",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-16",1.7164,1.8435,1.7164,1.7164,3508.0],["1990-07-17",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-18",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-19",1.7164,1.8435,1.7164,1.7164,1754.0],["1990-07-20",1.7164,1.8435,1.7164,1.7164,4385.0],["1990-07-23",1.7164,1.8435,1.7164,1.7164,3508.0],["1990-07-24",1.7164,1.8435,1.7164,1.7164,1315.0],["1990-07-25",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-26",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-27",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-30",1.7164,1.7164,1.7164,1.7164,0.0],["1990-07-31",1.7164,1.8435,1.7164,1.7164,438.0],["1990-08-01",1.7164,1.8435,1.7164,1.7164,6577.0],["1990-08-02",1.7164,1.8435,1.7164,1.7164,8769.0],["1990-08-03",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-06",1.7164,1.8435,1.7164,1.7164,438.0],["1990-08-07",1.7164,1.8435,1.7164,1.7164,0.0],["1990-08-08",1.7164,1.8435,1.7164,1.7164,8769.0],["1990-08-09",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-10",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-13",1.7164,1.78,1.6528,1.6528,84623.0],["1990-08-14",1.6528,1.78,1.6528,1.6528,86815.0],["1990-08-15",1.6528,1.6528,1.6528,1.6528,0.0],["1990-08-16",1.7164,1.8435,1.7164,1.7164,3946.0],["1990-08-17",1.7164,1.8435,1.7164,1.7164,3946.0],["1990-08-20",1.7164,1.8435,1.7164,1.7164,0.0],["1990-08-21",1.7164,1.8435,1.7164,1.7164,9646.0],["1990-08-22",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-23",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-24",1.7164,1.7164,1.7164,1.7164,0.0],["1990-08-27",1.7164,1.8118,1.6846,1.6846,5262.0],["1990-08-28",1.6846,1.8118,1.6846,1.6846,0.0],["1990-08-29",1.6846,1.8118,1.6846,1.6846,13154.0],["1990-08-30",1.6846,1.8118,1.6846,1.6846,5700.0],["1990-08-31",1.6846,1.8118,1.6846,1.6846,9646.0],["1990-09-04",1.6846,1.6846,1.6846,1.6846,0.0],["1990-09-05",1.6846,1.8118,1.6846,1.6846,2192.0],["1990-09-06",1.7164,1.8435,1.7164,1.7164,1754.0],["1990-09-07",1.7164,1.8435,1.7164,1.7164,2192.0],["1990-09-10",1.7164,1.7164,1.7164,1.7164,0.0],["1990-09-11",1.7164,1.7164,1.7164,1.7164,0.0],["1990-09-12",1.7164,1.7164,1.7164,1.7164,0.0],["1990-09-13",1.7164,1.7164,1.7164,1.7164,0.0],["1990-09-14",1.7324,1.7324,1.7324,1.7324,0.0],["1990-09-17",1.7324,1.8608,1.7324,1.7324,9646.0],["1990-09-18",1.7324,1.8608,1.7324,1.7324,8769.0],["1990-09-19",1.7324,1.8608,1.7324,1.7324,6577.0],["1990-09-20",1.7324,1.8608,1.7324,1.7324,4385.0],["1990-09-21",1.7324,1.7324,1.7324,1.7324,0.0],["1990-09-24",1.7324,1.7324,1.7324,1.7324,0.0],["1990-09-25",1.7324,1.8608,1.7324,1.7324,4385.0],["1990-09-26",1.7324,1.7324,1.7324,1.7324,0.0],["1990-09-27",1.7324,1.8608,1.7324,1.7324,2192.0],["1990-09-28",1.7324,1.8287,1.7004,1.7004,3508.0],["1990-10-01",1.7004,1.8287,1.7004,1.7004,438.0],["1990-10-02",1.7004,1.7004,1.7004,1.7004,0.0],["1990-10-03",1.7004,1.8287,1.7004,1.7004,438.0],["1990-10-04",1.7004,1.8287,1.7004,1.7004,4385.0],["1990-10-05",1.7004,1.7645,1.6362,1.6362,16223.0],["1990-10-08",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-09",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-10",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-11",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-12",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-15",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-16",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-17",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-18",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-19",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-22",1.6362,1.6362,1.6362,1.6362,0.0],["1990-10-23",1.6683,1.7966,1.6683,1.6683,2631.0],["1990-10-24",1.6683,1.6683,1.6683,1.6683,0.0],["1990-10-25",1.6683,1.6683,1.6683,1.6683,0.0],["1990-10-26",1.6683,1.6683,1.6683,1.6683,0.0],["1990-10-29",1.6683,1.6683,1.6683,1.6683,0.0],["1990-10-30",1.6683,1.7966,1.6683,1.6683,1315.0],["1990-10-31",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-01",1.6683,1.7966,1.6683,1.6683,1315.0],["1990-11-02",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-05",1.6683,1.7966,1.6683,1.6683,1754.0],["1990-11-06",1.6683,1.7966,1.6683,1.6683,3508.0],["1990-11-07",1.6683,1.7966,1.6683,1.6683,0.0],["1990-11-08",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-09",1.6683,1.7966,1.6683,1.6683,438.0],["1990-11-12",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-13",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-14",1.6683,1.7966,1.6683,1.6683,877.0],["1990-11-15",1.6683,1.7966,1.6683,1.6683,438.0],["1990-11-16",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-19",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-20",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-21",1.6683,1.7966,1.6683,1.6683,0.0],["1990-11-23",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-26",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-27",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-28",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-29",1.6683,1.6683,1.6683,1.6683,0.0],["1990-11-30",1.6683,1.6683,1.6683,1.6683,0.0],["1990-12-03",1.6683,1.6683,1.6683,1.6683,0.0],["1990-12-04",1.6683,1.6683,1.6683,1.6683,0.0],["1990-12-05",1.6683,1.7966,1.6683,1.6683,5262.0],["1990-12-06",1.6683,1.7966,1.6683,1.6683,877.0],["1990-12-07",1.6683,1.6683,1.6683,1.6683,0.0],["1990-12-10",1.6683,1.6683,1.6683,1.6683,0.0],["1990-12-11",1.6683,1.7645,1.6362,1.6362,2192.0],["1990-12-12",1.6362,1.7645,1.6362,1.6362,6577.0],["1990-12-13",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-14",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-17",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-18",1.6362,1.7645,1.6362,1.6362,2192.0],["1990-12-19",1.6362,1.7645,1.6362,1.6362,1754.0],["1990-12-20",1.6362,1.7645,1.6362,1.6362,0.0],["1990-12-21",1.6362,1.7645,1.6362,1.6362,438.0],["1990-12-24",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-26",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-27",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-28",1.6362,1.6362,1.6362,1.6362,0.0],["1990-12-31",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-02",1.6362,1.7645,1.6362,1.6362,0.0],["1991-01-03",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-04",1.6362,1.7645,1.6362,1.6362,7454.0],["1991-01-07",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-08",1.6362,1.7645,1.6362,1.6362,17538.0],["1991-01-09",1.6362,1.7645,1.6362,1.6362,438.0],["1991-01-10",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-11",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-14",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-15",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-16",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-17",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-18",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-21",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-22",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-23",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-24",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-25",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-28",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-29",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-30",1.6362,1.6362,1.6362,1.6362,0.0],["1991-01-31",1.6362,1.7645,1.6362,1.6362,13154.0],["1991-02-01",1.6362,1.7324,1.6041,1.6041,2631.0],["1991-02-04",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-05",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-06",1.6041,1.7324,1.6041,1.6041,2192.0],["1991-02-07",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-08",1.6041,1.7324,1.6041,1.6041,3069.0],["1991-02-11",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-12",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-13",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-14",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-15",1.6041,1.7324,1.6041,1.6041,438.0],["1991-02-19",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-20",1.6041,1.7324,1.6041,1.6041,438.0],["1991-02-21",1.6041,1.7324,1.6041,1.6041,10085.0],["1991-02-22",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-25",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-26",1.6041,1.6041,1.6041,1.6041,0.0],["1991-02-27",1.6041,1.7324,1.6041,1.6041,5262.0],["1991-02-28",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-01",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-04",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-05",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-06",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-07",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-08",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-11",1.6041,1.7324,1.6041,1.6041,0.0],["1991-03-12",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-13",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-14",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-15",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-18",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-19",1.6041,1.7324,1.6041,1.6041,438.0],["1991-03-20",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-21",1.6041,1.7324,1.6041,1.6041,877.0],["1991-03-22",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-25",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-26",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-27",1.6041,1.6041,1.6041,1.6041,0.0],["1991-03-28",1.6041,1.6041,1.6041,1.6041,0.0],["1991-04-01",1.6041,1.6041,1.6041,1.6041,0.0],["1991-04-02",1.6041,1.6041,1.6041,1.6041,0.0],["1991-04-03",1.6041,1.6041,1.6041,1.6041,0.0],["1991-04-04",1.6041,1.6041,1.6041,1.6041,0.0],["1991-04-05",1.6041,1.7004,1.572,1.572,6577.0],["1991-04-08",1.572,1.572,1.572,1.572,0.0],["1991-04-09",1.572,1.572,1.572,1.572,0.0],["1991-04-10",1.572,1.572,1.572,1.572,0.0],["1991-04-11",1.572,1.6201,1.556,1.556,39462.0],["1991-04-12",1.556,1.556,1.556,1.556,0.0],["1991-04-15",1.556,1.556,1.556,1.556,0.0],["1991-04-16",1.556,1.556,1.556,1.556,0.0],["1991-04-17",1.556,1.556,1.556,1.556,0.0],["1991-04-18",1.556,1.6041,1.5399,1.5399,1315.0],["1991-04-19",1.5399,1.5399,1.5399,1.5399,0.0],["1991-04-22",1.5399,1.6041,1.5399,1.5399,877.0],["1991-04-23",1.5399,1.6041,1.5399,1.5399,438.0],["1991-04-24",1.5399,1.5399,1.5399,1.5399,0.0],["1991-04-25",1.5399,1.5399,1.5399,1.5399,0.0],["1991-04-26",1.5399,1.6041,1.5399,1.5399,4385.0],["1991-04-29",1.5399,1.6041,1.5399,1.5399,877.0],["1991-04-30",1.5399,1.5399,1.5399,1.5399,0.0],["1991-05-01",1.5399,1.6041,1.5399,1.5399,26308.0],["1991-05-02",1.5399,1.5399,1.5399,1.5399,0.0],["1991-05-03",1.5399,1.5399,1.5399,1.5399,0.0],["1991-05-06",1.5399,1.572,1.5079,1.5079,39462.0],["1991-05-07",1.5079,1.572,1.5079,1.5079,9208.0],["1991-05-08",1.5079,1.572,1.5079,1.5079,877.0],["1991-05-09",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-10",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-13",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-14",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-15",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-16",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-17",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-20",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-21",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-22",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-23",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-24",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-28",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-29",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-30",1.5079,1.5079,1.5079,1.5079,0.0],["1991-05-31",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-03",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-04",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-05",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-06",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-07",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-10",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-11",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-12",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-13",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-14",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-17",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-18",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-19",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-20",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-21",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-24",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-25",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-26",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-27",1.5079,1.5079,1.5079,1.5079,0.0],["1991-06-28",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-01",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-02",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-03",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-05",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-08",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-09",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-10",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-11",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-12",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-15",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-16",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-17",1.5079,1.5079,1.5079,1.5079,0.0],["1991-07-18",1.5079,1.5399,1.4758,1.4758,27185.0],["1991-07-19",1.4758,1.5399,1.4758,1.4758,17538.0],["1991-07-22",1.4758,1.5399,1.4758,1.4758,3069.0],["1991-07-23",1.4758,1.4758,1.4758,1.4758,0.0],["1991-07-24",1.4758,1.5399,1.4758,1.4758,3946.0],["1991-07-25",1.4758,1.4758,1.4758,1.4758,0.0],["1991-07-26",1.4758,1.5399,1.4758,1.4758,2192.0],["1991-07-29",1.4758,1.5399,1.4758,1.4758,438.0],["1991-07-30",1.4758,1.5399,1.4758,1.4758,2192.0],["1991-07-31",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-01",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-02",1.4758,1.5399,1.4758,1.4758,5700.0],["1991-08-05",1.4758,1.5399,1.4758,1.4758,1754.0],["1991-08-06",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-07",1.4758,1.5399,1.4758,1.4758,12277.0],["1991-08-08",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-09",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-12",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-13",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-14",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-15",1.4758,1.5399,1.4758,1.4758,2192.0],["1991-08-16",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-19",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-20",1.4758,1.5399,1.4758,1.4758,877.0],["1991-08-21",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-22",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-23",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-26",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-27",1.4758,1.5399,1.4758,1.4758,877.0],["1991-08-28",1.4758,1.5399,1.4758,1.4758,1315.0],["1991-08-29",1.4758,1.4758,1.4758,1.4758,0.0],["1991-08-30",1.4758,1.5399,1.4758,1.4758,21923.0],["1991-09-03",1.4758,1.4758,1.4758,1.4758,0.0],["1991-09-04",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-05",1.4933,1.5582,1.4933,1.4933,3508.0],["1991-09-06",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-09",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-10",1.4933,1.5582,1.4933,1.4933,4823.0],["1991-09-11",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-12",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-13",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-16",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-17",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-18",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-19",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-20",1.4933,1.5582,1.4933,1.4933,438.0],["1991-09-23",1.4933,1.5582,1.4933,1.4933,3508.0],["1991-09-24",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-25",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-26",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-27",1.4933,1.4933,1.4933,1.4933,0.0],["1991-09-30",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-01",1.4933,1.5582,1.4933,1.4933,0.0],["1991-10-02",1.4933,1.5582,1.4933,1.4933,438.0],["1991-10-03",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-04",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-07",1.4933,1.5582,1.4933,1.4933,28062.0],["1991-10-08",1.4933,1.5582,1.4933,1.4933,3069.0],["1991-10-09",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-10",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-11",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-14",1.4933,1.4933,1.4933,1.4933,0.0],["1991-10-15",1.5258,1.6232,1.5258,1.5258,3508.0],["1991-10-16",1.5258,1.5258,1.5258,1.5258,0.0],["1991-10-17",1.5258,1.6232,1.5258,1.5258,2631.0],["1991-10-18",1.5258,1.6232,1.5258,1.5258,3946.0],["1991-10-21",1.5258,1.5258,1.5258,1.5258,0.0],["1991-10-22",1.5258,1.6232,1.5258,1.5258,438.0],["1991-10-23",1.5258,1.5258,1.5258,1.5258,0.0],["1991-10-24",1.5258,1.5258,1.5258,1.5258,0.0],["1991-10-25",1.5258,1.6232,1.5258,1.5258,438.0],["1991-10-28",1.542,1.6556,1.542,1.542,4385.0],["1991-10-29",1.542,1.542,1.542,1.542,0.0],["1991-10-30",1.542,1.542,1.542,1.542,0.0],["1991-10-31",1.542,1.542,1.542,1.542,0.0],["1991-11-01",1.542,1.542,1.542,1.542,0.0],["1991-11-04",1.5582,1.6556,1.5582,1.5582,4823.0],["1991-11-05",1.5582,1.6556,1.5582,1.5582,2631.0],["1991-11-06",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-07",1.5582,1.6556,1.5582,1.5582,2631.0],["1991-11-08",1.5582,1.6556,1.5582,1.5582,15785.0],["1991-11-11",1.5582,1.6556,1.5582,1.5582,1315.0],["1991-11-12",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-13",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-14",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-15",1.5582,1.6556,1.5582,1.5582,1754.0],["1991-11-18",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-19",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-20",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-21",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-22",1.5582,1.6719,1.5582,1.5582,17977.0],["1991-11-25",1.5582,1.6556,1.5582,1.5582,0.0],["1991-11-26",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-27",1.5582,1.5582,1.5582,1.5582,0.0],["1991-11-29",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-02",1.5582,1.6556,1.5582,1.5582,2631.0],["1991-12-03",1.5582,1.6556,1.5582,1.5582,1754.0],["1991-12-04",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-05",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-06",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-09",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-10",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-11",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-12",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-13",1.5582,1.5582,1.5582,1.5582,0.0],["1991-12-16",1.577,1.577,1.577,1.577,0.0],["1991-12-17",1.577,1.577,1.577,1.577,0.0],["1991-12-18",1.577,1.577,1.577,1.577,0.0],["1991-12-19",1.577,1.6755,1.577,1.577,438.0],["1991-12-20",1.577,1.577,1.577,1.577,0.0],["1991-12-23",1.577,1.6755,1.577,1.577,877.0],["1991-12-24",1.577,1.577,1.577,1.577,0.0],["1991-12-26",1.577,1.577,1.577,1.577,0.0],["1991-12-27",1.577,1.6755,1.577,1.577,877.0],["1991-12-30",1.577,1.577,1.577,1.577,0.0],["1991-12-31",1.577,1.577,1.577,1.577,0.0],["1992-01-02",1.577,1.6755,1.577,1.577,3508.0],["1992-01-03",1.577,1.6755,1.577,1.577,6138.0],["1992-01-06",1.577,1.6755,1.577,1.577,1315.0],["1992-01-07",1.577,1.577,1.577,1.577,0.0],["1992-01-08",1.577,1.6755,1.577,1.577,5700.0],["1992-01-09",1.577,1.577,1.577,1.577,0.0],["1992-01-10",1.577,1.6755,1.577,1.577,877.0],["1992-01-13",1.577,1.577,1.577,1.577,0.0],["1992-01-14",1.577,1.577,1.577,1.577,0.0],["1992-01-15",1.577,1.577,1.577,1.577,0.0],["1992-01-16",1.577,1.577,1.577,1.577,0.0],["1992-01-17",1.577,1.577,1.577,1.577,0.0],["1992-01-20",1.577,1.577,1.577,1.577,0.0],["1992-01-21",1.6098,1.6919,1.6098,1.6098,1315.0],["1992-01-22",1.6098,1.6919,1.6098,1.6098,438.0],["1992-01-23",1.6098,1.6098,1.6098,1.6098,0.0],["1992-01-24",1.6098,1.6919,1.6098,1.6098,438.0],["1992-01-27",1.6098,1.6919,1.6098,1.6098,438.0],["1992-01-28",1.6098,1.6098,1.6098,1.6098,0.0],["1992-01-29",1.6098,1.6098,1.6098,1.6098,0.0],["1992-01-30",1.6098,1.6098,1.6098,1.6098,0.0],["1992-01-31",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-03",1.6098,1.6919,1.6098,1.6098,0.0],["1992-02-04",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-05",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-06",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-07",1.6098,1.6919,1.6098,1.6098,3069.0],["1992-02-10",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-11",1.6098,1.6098,1.6098,1.6098,0.0],["1992-02-12",1.6098,1.6919,1.6098,1.6098,3069.0],["1992-02-13",1.6427,1.6919,1.6427,1.6427,877.0],["1992-02-14",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-18",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-19",1.6427,1.6919,1.6427,1.6427,6577.0],["1992-02-20",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-21",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-24",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-25",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-26",1.6427,1.6919,1.6427,1.6427,1754.0],["1992-02-27",1.6427,1.6427,1.6427,1.6427,0.0],["1992-02-28",1.6427,1.6919,1.6427,1.6427,438.0],["1992-03-02",1.6427,1.6427,1.6427,1.6427,0.0],["1992-03-03",1.6427,1.6427,1.6427,1.6427,0.0],["1992-03-04",1.7084,1.7905,1.7084,1.7084,17538.0],["1992-03-05",1.7084,1.7084,1.7084,1.7084,0.0],["1992-03-06",1.7577,1.8562,1.7577,1.7577,13154.0],["1992-03-09",1.7766,1.8762,1.7766,1.7766,1315.0],["1992-03-10",1.7766,1.7766,1.7766,1.7766,0.0],["1992-03-11",1.7932,1.9094,1.7932,1.7932,1754.0],["1992-03-12",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-13",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-16",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-17",1.7932,1.9094,1.7932,1.7932,13154.0],["1992-03-18",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-19",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-20",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-23",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-24",1.8264,1.926,1.8264,1.8264,1754.0],["1992-03-25",1.8264,1.926,1.8264,1.8264,438.0],["1992-03-26",1.8264,1.926,1.8264,1.8264,438.0],["1992-03-27",1.8264,1.926,1.8264,1.8264,1754.0],["1992-03-30",1.8264,1.8264,1.8264,1.8264,0.0],["1992-03-31",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-01",1.8264,1.926,1.8264,1.8264,1315.0],["1992-04-02",1.8264,1.926,1.8264,1.8264,4385.0],["1992-04-03",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-06",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-07",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-08",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-09",1.8264,1.8264,1.8264,1.8264,0.0],["1992-04-10",1.8264,1.926,1.8264,1.8264,4385.0],["1992-04-13",1.8264,1.926,1.8264,1.8264,3069.0],["1992-04-14",1.8264,1.926,1.8264,1.8264,3508.0],["1992-04-15",1.8928,2.0256,1.8928,1.8928,8769.0],["1992-04-16",1.926,2.0256,1.926,1.926,438.0],["1992-04-20",1.926,1.926,1.926,1.926,0.0],["1992-04-21",1.926,2.0256,1.926,1.926,4385.0],["1992-04-22",1.926,2.0256,1.926,1.926,438.0],["1992-04-23",1.926,2.0256,1.926,1.926,7892.0],["1992-04-24",1.926,1.926,1.926,1.926,0.0],["1992-04-27",1.926,1.926,1.926,1.926,0.0],["1992-04-28",1.926,1.926,1.926,1.926,0.0],["1992-04-29",1.926,2.0256,1.926,1.926,4385.0],["1992-04-30",1.926,1.926,1.926,1.926,0.0],["1992-05-01",1.926,1.926,1.926,1.926,0.0],["1992-05-04",1.9924,1.9924,1.8928,1.8928,1462.0],["1992-05-05",1.8928,1.8928,1.8928,1.8928,0.0],["1992-05-06",1.8928,1.9924,1.8928,1.8928,7892.0],["1992-05-07",1.8928,1.9924,1.8928,1.8928,292.0],["1992-05-08",1.8928,1.8928,1.8928,1.8928,0.0],["1992-05-11",1.8928,1.9924,1.8928,1.8928,0.0],["1992-05-12",2.0422,2.1419,2.0422,2.0422,12862.0],["1992-05-13",2.1419,2.2913,2.1419,2.1419,292.0],["1992-05-14",2.1419,2.2913,2.1419,2.1419,1169.0],["1992-05-15",2.1419,2.2913,2.1419,2.1419,0.0],["1992-05-18",2.1419,2.1419,2.1419,2.1419,0.0],["1992-05-19",2.1419,2.1419,2.1419,2.1419,0.0],["1992-05-20",2.1419,2.1419,2.1419,2.1419,0.0],["1992-05-21",2.1419,2.1419,2.1419,2.1419,0.0],["1992-05-22",2.1419,2.2913,2.1419,2.1419,292.0],["1992-05-26",2.1419,2.2913,2.1419,2.1419,585.0],["1992-05-27",2.1419,2.1419,2.1419,2.1419,0.0],["1992-05-28",2.1419,2.2913,2.1419,2.1419,585.0],["1992-05-29",2.1419,2.2913,2.1419,2.1419,585.0],["1992-06-01",2.1419,2.2913,2.1419,2.1419,877.0],["1992-06-02",2.1419,2.2913,2.1419,2.1419,0.0],["1992-06-03",2.1419,2.1419,2.1419,2.1419,0.0],["1992-06-04",2.1419,2.2913,2.1419,2.1419,1462.0],["1992-06-05",2.1419,2.2913,2.1419,2.1419,5846.0],["1992-06-08",2.1419,2.2913,2.1419,2.1419,0.0],["1992-06-09",2.161,2.3117,2.161,2.161,585.0],["1992-06-10",2.161,2.161,2.161,2.161,0.0],["1992-06-11",2.161,2.3117,2.161,2.161,585.0],["1992-06-12",2.161,2.161,2.161,2.161,0.0],["1992-06-15",2.161,2.161,2.161,2.161,0.0],["1992-06-16",2.161,2.161,2.161,2.161,877.0],["1992-06-17",2.3117,2.3117,2.3117,2.3117,292.0],["1992-06-18",2.3117,2.3117,2.3117,2.3117,0.0],["1992-06-19",2.3117,2.3117,2.3117,2.3117,0.0],["1992-06-22",2.3117,2.3117,2.3117,2.3117,0.0],["1992-06-23",2.3117,2.3117,2.3117,2.3117,0.0],["1992-06-24",2.2112,2.2615,2.2112,2.2615,17831.0],["1992-06-25",2.161,2.161,2.161,2.161,877.0],["1992-06-26",2.161,2.161,2.161,2.161,0.0],["1992-06-29",2.161,2.2363,2.161,2.2363,13446.0],["1992-06-30",2.3117,2.3117,2.161,2.3117,19877.0],["1992-07-01",2.3117,2.3117,2.3117,2.3117,0.0],["1992-07-02",2.362,2.4625,2.362,2.4625,10231.0],["1992-07-06",2.4625,2.4625,2.4122,2.4122,15492.0],["1992-07-07",2.563,2.563,2.5379,2.5379,1754.0],["1992-07-08",2.4122,2.563,2.4122,2.5379,6723.0],["1992-07-09",2.4122,2.4122,2.4122,2.4122,292.0],["1992-07-10",2.4122,2.4122,2.4122,2.4122,0.0],["1992-07-13",2.4122,2.4122,2.4122,2.4122,0.0],["1992-07-14",2.563,2.563,2.4122,2.563,1754.0],["1992-07-15",2.563,2.563,2.563,2.563,0.0],["1992-07-16",2.563,2.563,2.563,2.563,0.0],["1992-07-17",2.563,2.563,2.563,2.563,0.0],["1992-07-20",2.6133,2.6133,2.6133,2.6133,877.0],["1992-07-21",2.6133,2.6133,2.6133,2.6133,0.0],["1992-07-22",2.4122,2.6133,2.4122,2.6133,1462.0],["1992-07-23",2.6133,2.6133,2.6133,2.6133,585.0],["1992-07-24",2.6133,2.6133,2.6133,2.6133,0.0],["1992-07-27",2.6133,2.6133,2.6133,2.6133,292.0],["1992-07-28",2.6133,2.6133,2.6133,2.6133,0.0],["1992-07-29",2.6133,2.6133,2.6133,2.6133,0.0],["1992-07-30",2.6133,2.6133,2.6133,2.6133,0.0],["1992-07-31",2.6133,2.6133,2.6133,2.6133,0.0],["1992-08-03",2.6133,2.6133,2.6133,2.6133,0.0],["1992-08-04",2.6133,2.6133,2.6133,2.6133,0.0],["1992-08-05",2.6133,2.6133,2.6133,2.6133,0.0],["1992-08-06",2.6133,2.9148,2.6133,2.9148,17538.0],["1992-08-07",2.8143,2.8143,2.8143,2.8143,19000.0],["1992-08-10",2.8143,2.8143,2.8143,2.8143,0.0],["1992-08-11",2.9148,2.9148,2.9148,2.9148,292.0],["1992-08-12",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-13",2.9148,2.9148,2.9148,2.9148,877.0],["1992-08-14",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-17",2.9148,2.9148,2.8143,2.8143,13446.0],["1992-08-18",2.8143,2.8143,2.8143,2.8143,0.0],["1992-08-19",2.9148,2.9148,2.8143,2.8143,9354.0],["1992-08-20",2.9148,2.9148,2.9148,2.9148,1462.0],["1992-08-21",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-24",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-25",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-26",2.9148,2.9148,2.9148,2.9148,0.0],["1992-08-27",2.764,2.764,2.764,2.764,1462.0],["1992-08-28",2.764,2.764,2.764,2.764,0.0],["1992-08-31",2.764,2.764,2.764,2.764,0.0],["1992-09-01",2.6635,2.6635,2.563,2.563,9354.0],["1992-09-02",2.563,2.563,2.563,2.563,0.0],["1992-09-03",2.4625,2.6635,2.4625,2.6635,2631.0],["1992-09-04",2.6635,2.6635,2.6635,2.6635,4385.0],["1992-09-08",2.6635,2.6635,2.6635,2.6635,585.0],["1992-09-09",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-10",2.6068,2.6068,2.6068,2.6068,585.0],["1992-09-11",2.6068,2.6068,2.6068,2.6068,0.0],["1992-09-14",2.6068,2.6068,2.6068,2.6068,0.0],["1992-09-15",2.6068,2.6068,2.6068,2.6068,0.0],["1992-09-16",2.5815,2.5815,2.5815,2.5815,2046.0],["1992-09-17",2.5056,2.5056,2.5056,2.5056,2923.0],["1992-09-18",2.4803,2.5309,2.4803,2.5309,2923.0],["1992-09-21",2.6827,2.6827,2.6827,2.6827,2923.0],["1992-09-22",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-23",2.6068,2.6827,2.6068,2.6827,4969.0],["1992-09-24",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-25",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-28",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-29",2.6827,2.6827,2.6827,2.6827,0.0],["1992-09-30",2.6827,2.6827,2.6827,2.6827,0.0],["1992-10-01",2.6827,2.6827,2.6827,2.6827,0.0],["1992-10-02",2.6827,2.6827,2.6827,2.6827,0.0],["1992-10-05",2.6827,2.6827,2.6827,2.6827,0.0],["1992-10-06",2.6321,2.6321,2.6321,2.6321,585.0],["1992-10-07",2.6321,2.6321,2.6321,2.6321,0.0],["1992-10-08",2.5309,2.5309,2.5309,2.5309,2923.0],["1992-10-09",2.5309,2.5309,2.5309,2.5309,0.0],["1992-10-12",2.5309,2.5309,2.5309,2.5309,0.0],["1992-10-13",2.5309,2.5309,2.5309,2.5309,585.0],["1992-10-14",2.5309,2.5309,2.5309,2.5309,0.0],["1992-10-15",2.5309,2.5309,2.5309,2.5309,0.0],["1992-10-16",2.5309,2.5309,2.5309,2.5309,0.0],["1992-10-19",2.5815,2.5815,2.5815,2.5815,585.0],["1992-10-20",2.5815,2.5815,2.5815,2.5815,0.0],["1992-10-21",2.5815,2.5815,2.5562,2.5562,5262.0],["1992-10-22",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-23",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-26",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-27",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-28",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-29",2.5562,2.5562,2.5562,2.5562,0.0],["1992-10-30",2.5562,2.5562,2.5562,2.5562,0.0],["1992-11-02",2.5562,2.5562,2.5562,2.5562,0.0],["1992-11-03",2.6321,2.6827,2.6321,2.6827,4385.0],["1992-11-04",2.6827,2.6827,2.6827,2.6827,0.0],["1992-11-05",2.6827,2.6827,2.6827,2.6827,0.0],["1992-11-06",2.6827,2.6827,2.6827,2.6827,0.0],["1992-11-09",2.7334,2.7334,2.7334,2.7334,1754.0],["1992-11-10",2.7334,2.7334,2.7334,2.7334,0.0],["1992-11-11",2.6321,2.6321,2.6321,2.6321,2631.0],["1992-11-12",2.7334,2.784,2.7334,2.784,38292.0],["1992-11-13",2.784,2.784,2.784,2.784,0.0],["1992-11-16",2.784,2.784,2.784,2.784,0.0],["1992-11-17",2.784,2.784,2.784,2.784,0.0],["1992-11-18",2.8093,2.8093,2.8093,2.8093,292.0],["1992-11-19",2.8093,2.8093,2.8093,2.8093,1462.0],["1992-11-20",2.8093,2.8093,2.8093,2.8093,0.0],["1992-11-23",2.8093,2.8093,2.8093,2.8093,0.0],["1992-11-24",2.8093,2.8093,2.8093,2.8093,1169.0],["1992-11-25",2.8093,2.8093,2.8093,2.8093,0.0],["1992-11-27",2.8093,2.8093,2.8093,2.8093,0.0],["1992-11-30",2.8093,2.8093,2.7966,2.7966,29523.0],["1992-12-01",2.8093,2.8093,2.7207,2.7334,179477.0],["1992-12-02",2.7334,2.7334,2.7334,2.7334,0.0],["1992-12-03",2.7334,2.7334,2.7334,2.7334,0.0],["1992-12-04",2.8852,2.8852,2.8852,2.8852,877.0],["1992-12-07",2.8852,2.8852,2.8852,2.8852,0.0],["1992-12-08",2.8852,2.8852,2.8852,2.8852,0.0],["1992-12-09",2.9056,2.9056,2.9056,2.9056,0.0],["1992-12-10",2.9056,2.9056,2.9056,2.9056,0.0],["1992-12-11",2.9056,2.9056,2.9056,2.9056,0.0],["1992-12-14",2.9056,2.9056,2.9056,2.9056,0.0],["1992-12-15",2.7527,2.7527,2.7527,2.7527,1169.0],["1992-12-16",2.7527,2.7527,2.7527,2.7527,0.0],["1992-12-17",2.7527,2.7527,2.7527,2.7527,0.0],["1992-12-18",2.7527,2.7527,2.7527,2.7527,0.0],["1992-12-21",2.9056,2.9566,2.9056,2.9056,10231.0],["1992-12-22",2.9566,3.0585,2.9566,3.0585,7308.0],["1992-12-23",3.084,3.3134,3.0585,3.2115,43554.0],["1992-12-24",3.186,3.186,3.186,3.186,13154.0],["1992-12-28",3.2624,3.2624,3.186,3.186,4969.0],["1992-12-29",3.186,3.2115,3.186,3.2115,98800.0],["1992-12-30",3.186,3.2624,3.186,3.186,18415.0],["1992-12-31",3.186,3.2115,3.186,3.2115,15785.0],["1993-01-04",3.186,3.2242,3.186,3.186,10231.0],["1993-01-05",3.186,3.186,3.186,3.186,0.0],["1993-01-06",3.2624,3.2624,3.2624,3.2624,1169.0],["1993-01-07",3.2624,3.2624,3.186,3.186,5554.0],["1993-01-08",3.186,3.186,3.186,3.186,0.0],["1993-01-11",3.2624,3.2624,3.186,3.186,9938.0],["1993-01-12",3.2624,3.2624,3.2624,3.2624,3215.0],["1993-01-13",3.186,3.186,3.186,3.186,9062.0],["1993-01-14",3.2369,3.2369,3.2369,3.2369,2631.0],["1993-01-15",3.2369,3.2369,3.2369,3.2369,0.0],["1993-01-18",3.2369,3.2369,3.2369,3.2369,0.0],["1993-01-19",3.2624,3.3134,3.2624,3.3134,877.0],["1993-01-20",3.3134,3.3134,3.3134,3.3134,0.0],["1993-01-21",3.3134,3.3134,3.3134,3.3134,0.0],["1993-01-22",3.186,3.186,3.186,3.186,1754.0],["1993-01-25",3.1732,3.2624,3.1732,3.186,119261.0],["1993-01-26",3.3134,3.3134,3.1732,3.2115,11985.0],["1993-01-27",3.186,3.186,3.186,3.186,7308.0],["1993-01-28",3.1605,3.1605,3.1605,3.1605,2923.0],["1993-01-29",3.1605,3.1605,3.1605,3.1605,0.0],["1993-02-01",3.3134,3.3134,3.3134,3.3134,292.0],["1993-02-02",3.1605,3.1605,3.1605,3.1605,1462.0],["1993-02-03",3.3134,3.3134,3.3134,3.3134,1754.0],["1993-02-04",3.3134,3.3134,3.3134,3.3134,585.0],["1993-02-05",3.1605,3.1605,3.1605,3.1605,2923.0],["1993-02-08",3.3134,3.3134,3.1605,3.1605,9354.0],["1993-02-09",3.1605,3.1605,3.1605,3.1605,0.0],["1993-02-10",3.1605,3.1605,3.1605,3.1605,0.0],["1993-02-11",3.1605,3.2624,3.1605,3.2624,1754.0],["1993-02-12",3.2624,3.2624,3.2624,3.2624,0.0],["1993-02-16",3.2624,3.2624,3.2624,3.2624,0.0],["1993-02-17",3.2115,3.2115,3.2115,3.2115,3215.0],["1993-02-18",3.3134,3.3134,3.3134,3.3134,292.0],["1993-02-19",3.1095,3.3134,3.1095,3.1095,585.0],["1993-02-22",3.1095,3.1095,3.1095,3.1095,0.0],["1993-02-23",3.1095,3.1095,3.1095,3.1095,1169.0],["1993-02-24",3.3134,3.3134,3.3134,3.3134,877.0],["1993-02-25",3.3134,3.3134,3.3134,3.3134,0.0],["1993-02-26",3.3134,3.3134,3.3134,3.3134,0.0],["1993-03-01",3.3134,3.3134,3.3134,3.3134,0.0],["1993-03-02",3.3134,3.3134,3.3134,3.3134,0.0],["1993-03-03",3.2115,3.3134,3.1095,3.1095,2046.0],["1993-03-04",3.1095,3.1095,3.1095,3.1095,0.0],["1993-03-05",3.1095,3.1095,3.1095,3.1095,0.0],["1993-03-08",3.1095,3.1095,3.1095,3.1095,0.0],["1993-03-09",3.3353,3.3353,3.3353,3.3353,2046.0],["1993-03-10",3.3353,3.3353,3.3353,3.3353,0.0],["1993-03-11",3.13,3.13,3.13,3.13,2923.0],["1993-03-12",3.13,3.13,3.13,3.13,0.0],["1993-03-15",3.13,3.13,3.13,3.13,0.0],["1993-03-16",3.2327,3.2327,3.2327,3.2327,2923.0],["1993-03-17",3.2327,3.2327,3.2327,3.2327,0.0],["1993-03-18",3.2327,3.2327,3.2327,3.2327,0.0],["1993-03-19",3.2327,3.3353,3.2327,3.3353,2046.0],["1993-03-22",3.3353,3.3353,3.3353,3.3353,877.0],["1993-03-23",3.13,3.13,3.13,3.13,1169.0],["1993-03-24",3.3353,3.3353,3.3353,3.3353,5262.0],["1993-03-25",3.3353,3.3353,3.1813,3.3353,3215.0],["1993-03-26",3.1813,3.3353,3.1813,3.3353,3215.0],["1993-03-29",3.3353,3.3353,3.3353,3.3353,0.0],["1993-03-30",3.3353,3.3353,3.3353,3.3353,0.0],["1993-03-31",3.3353,3.3353,3.3353,3.3353,0.0],["1993-04-01",3.3353,3.3353,3.3353,3.3353,0.0],["1993-04-02",3.1813,3.1813,3.1813,3.1813,877.0],["1993-04-05",3.3866,3.3866,3.3866,3.3866,877.0],["1993-04-06",3.2327,3.2327,3.2327,3.2327,585.0],["1993-04-07",3.1813,3.1813,3.1813,3.1813,1462.0],["1993-04-08",3.284,3.284,3.284,3.284,292.0],["1993-04-12",3.1813,3.2583,3.1813,3.2327,11400.0],["1993-04-13",3.1813,3.3866,3.1813,3.3866,1169.0],["1993-04-14",3.3866,3.3866,3.3866,3.3866,0.0],["1993-04-15",3.3866,3.3866,3.3866,3.3866,0.0],["1993-04-16",3.3866,3.3866,3.3866,3.3866,0.0],["1993-04-19",3.284,3.284,3.284,3.284,4385.0],["1993-04-20",3.3866,3.3866,3.3866,3.3866,585.0],["1993-04-21",3.3866,3.3866,3.3866,3.3866,0.0],["1993-04-22",3.3866,3.3866,3.3866,3.3866,877.0],["1993-04-23",3.3866,3.3866,3.3866,3.3866,0.0],["1993-04-26",3.2327,3.2327,3.2327,3.2327,292.0],["1993-04-27",3.4122,3.4122,3.4122,3.4122,292.0],["1993-04-28",3.4122,3.4122,3.4122,3.4122,877.0],["1993-04-29",3.4122,3.4122,3.4122,3.4122,0.0],["1993-04-30",3.4122,3.4122,3.4122,3.4122,0.0],["1993-05-03",3.284,3.3353,3.2327,3.3353,33908.0],["1993-05-04",3.3353,3.3353,3.3353,3.3353,0.0],["1993-05-05",3.3353,3.3353,3.3353,3.3353,877.0],["1993-05-06",3.3866,3.3866,3.3353,3.3353,7892.0],["1993-05-07",3.4122,3.4122,3.4122,3.4122,292.0],["1993-05-10",3.284,3.4122,3.284,3.3353,16662.0],["1993-05-11",3.3353,3.4122,3.3353,3.4122,11400.0],["1993-05-12",3.3353,3.3353,3.3353,3.3353,8769.0],["1993-05-13",3.5149,3.5149,3.5149,3.5149,877.0],["1993-05-14",3.5149,3.5149,3.5149,3.5149,0.0],["1993-05-17",3.3866,3.3866,3.3866,3.3866,2338.0],["1993-05-18",3.5149,3.5149,3.5149,3.5149,3215.0],["1993-05-19",3.3866,3.4636,3.3866,3.4636,2923.0],["1993-05-20",3.4636,3.4636,3.4636,3.4636,0.0],["1993-05-21",3.4636,3.4636,3.4636,3.4636,0.0],["1993-05-24",3.4636,3.4636,3.4636,3.4636,0.0],["1993-05-25",3.3866,3.5405,3.3866,3.5405,4092.0],["1993-05-26",3.5405,3.5405,3.5405,3.5405,0.0],["1993-05-27",3.4892,3.4892,3.4892,3.4892,877.0],["1993-05-28",3.4892,3.4892,3.4892,3.4892,0.0],["1993-06-01",3.4892,3.4892,3.4892,3.4892,0.0],["1993-06-02",3.3866,3.4892,3.3866,3.4892,6431.0],["1993-06-03",3.4892,3.4892,3.4892,3.4892,0.0],["1993-06-04",3.4892,3.4892,3.4892,3.4892,0.0],["1993-06-07",3.5405,3.5405,3.5405,3.5405,292.0],["1993-06-08",3.4636,3.4636,3.4636,3.4636,20754.0],["1993-06-09",3.4068,3.4068,3.4068,3.4068,7308.0],["1993-06-10",3.4068,3.4068,3.4068,3.4068,0.0],["1993-06-11",3.4068,3.4068,3.4068,3.4068,0.0],["1993-06-14",3.4068,3.51,3.4068,3.4971,4969.0],["1993-06-15",3.4971,3.4971,3.4971,3.4971,0.0],["1993-06-16",3.4971,3.4971,3.4971,3.4971,0.0],["1993-06-17",3.5874,3.5874,3.5874,3.5874,585.0],["1993-06-18",3.5874,3.5874,3.5874,3.5874,292.0],["1993-06-21",3.4971,3.5616,3.4068,3.4068,2046.0],["1993-06-22",3.4068,3.4068,3.4068,3.4068,585.0],["1993-06-23",3.4068,3.4068,3.4068,3.4068,0.0],["1993-06-24",3.4068,3.4068,3.4068,3.4068,585.0],["1993-06-25",3.4068,3.4068,3.4068,3.4068,0.0],["1993-06-28",3.4068,3.4068,3.4068,3.4068,877.0],["1993-06-29",3.4068,3.4068,3.4068,3.4068,0.0],["1993-06-30",3.4068,3.4068,3.4068,3.4068,0.0],["1993-07-01",3.4068,3.4068,3.4068,3.4068,0.0],["1993-07-02",3.4068,3.4068,3.4068,3.4068,0.0],["1993-07-06",3.4068,3.4068,3.4068,3.4068,0.0],["1993-07-07",3.5874,3.6391,3.5874,3.5874,2923.0],["1993-07-08",3.6391,3.6391,3.6391,3.6391,1462.0],["1993-07-09",3.6391,3.6391,3.6391,3.6391,0.0],["1993-07-12",3.6391,3.6649,3.6391,3.6649,2046.0],["1993-07-13",3.4584,3.4584,3.4584,3.4584,292.0],["1993-07-14",3.5616,3.5616,3.5616,3.5616,1754.0],["1993-07-15",3.6649,3.6649,3.6649,3.6649,292.0],["1993-07-16",3.6649,3.6649,3.6649,3.6649,0.0],["1993-07-19",3.6391,3.6391,3.6391,3.6391,585.0],["1993-07-20",3.51,3.51,3.51,3.51,292.0],["1993-07-21",3.6391,3.6391,3.6391,3.6391,292.0],["1993-07-22",3.6391,3.6391,3.6391,3.6391,0.0],["1993-07-23",3.6133,3.6133,3.5616,3.5616,20754.0],["1993-07-26",3.6391,3.6391,3.6391,3.6391,585.0],["1993-07-27",3.6391,3.6391,3.6391,3.6391,0.0],["1993-07-28",3.6391,3.6391,3.6391,3.6391,0.0],["1993-07-29",3.6391,3.6391,3.6391,3.6391,0.0],["1993-07-30",3.6391,3.6391,3.6391,3.6391,2046.0],["1993-08-02",3.6133,3.6133,3.5616,3.5616,11692.0],["1993-08-03",3.5616,3.6391,3.5616,3.6391,1462.0],["1993-08-04",3.6391,3.6391,3.6391,3.6391,585.0],["1993-08-05",3.6391,3.6391,3.6391,3.6391,6138.0],["1993-08-06",3.5616,3.5616,3.5616,3.5616,1462.0],["1993-08-09",3.5616,3.5616,3.5616,3.5616,12277.0],["1993-08-10",3.7681,3.7681,3.6132,3.6907,4969.0],["1993-08-11",3.6132,3.6132,3.6132,3.6132,5846.0],["1993-08-12",3.7165,3.7165,3.7165,3.7165,3508.0],["1993-08-13",3.7165,3.7165,3.7165,3.7165,0.0],["1993-08-16",3.7165,3.7165,3.7165,3.7165,0.0],["1993-08-17",3.7165,3.7165,3.7165,3.7165,0.0],["1993-08-18",3.6649,3.6649,3.5874,3.6003,70738.0],["1993-08-19",3.6132,3.7165,3.6003,3.7165,32154.0],["1993-08-20",3.6003,3.6649,3.5874,3.6649,36246.0],["1993-08-23",3.6907,3.7681,3.5616,3.6907,3800.0],["1993-08-24",3.6907,3.6907,3.6907,3.6907,0.0],["1993-08-25",3.6907,3.6907,3.6907,3.6907,0.0],["1993-08-26",3.5874,3.6907,3.5874,3.6907,3800.0],["1993-08-27",3.6907,3.6907,3.6907,3.6907,0.0],["1993-08-30",3.6907,3.6907,3.6907,3.6907,292.0],["1993-08-31",3.7165,3.7165,3.7165,3.7165,292.0],["1993-09-01",3.7165,3.7165,3.5616,3.5616,8769.0],["1993-09-02",3.7165,3.7165,3.5874,3.6391,11692.0],["1993-09-03",3.7165,3.7165,3.7165,3.7165,1462.0],["1993-09-07",3.7165,3.7165,3.7165,3.7165,0.0],["1993-09-08",3.7165,3.7165,3.7165,3.7165,292.0],["1993-09-09",3.6853,3.6853,3.5815,3.5815,1169.0],["1993-09-10",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-13",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-14",3.5815,3.5815,3.5815,3.5815,5554.0],["1993-09-15",3.7372,3.7372,3.7372,3.7372,877.0],["1993-09-16",3.7372,3.7372,3.7372,3.7372,0.0],["1993-09-17",3.5815,3.5815,3.5815,3.5815,292.0],["1993-09-20",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-21",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-22",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-23",3.5815,3.5815,3.5815,3.5815,0.0],["1993-09-24",3.7372,3.7372,3.7372,3.7372,3508.0],["1993-09-27",3.7372,3.7372,3.7372,3.7372,0.0],["1993-09-28",3.7372,3.7372,3.7372,3.7372,2046.0],["1993-09-29",3.7372,3.7372,3.7372,3.7372,0.0],["1993-09-30",3.7372,3.7372,3.7372,3.7372,0.0],["1993-10-01",3.7372,3.7372,3.6334,3.6853,12277.0],["1993-10-04",3.6334,3.6334,3.6334,3.6334,20462.0],["1993-10-05",3.6594,3.6594,3.6594,3.6594,19292.0],["1993-10-06",3.5815,3.5815,3.5815,3.5815,2046.0],["1993-10-07",3.6334,3.6334,3.6075,3.6075,4385.0],["1993-10-08",3.6075,3.6075,3.6075,3.6075,0.0],["1993-10-11",3.6853,3.7113,3.6853,3.7113,877.0],["1993-10-12",3.6594,3.6594,3.6464,3.6464,70738.0],["1993-10-13",3.6464,3.6464,3.6464,3.6464,0.0],["1993-10-14",3.6464,3.6464,3.6464,3.6464,0.0],["1993-10-15",3.7372,3.7372,3.7372,3.7372,2631.0],["1993-10-18",3.7372,3.7372,3.7372,3.7372,0.0],["1993-10-19",3.7372,3.7372,3.7372,3.7372,0.0],["1993-10-20",3.5815,3.6334,3.4258,3.5815,22800.0],["1993-10-21",3.3869,3.5815,3.3869,3.5815,11400.0],["1993-10-22",3.3739,3.3739,3.3739,3.3739,1462.0],["1993-10-25",3.5815,3.5815,3.5815,3.5815,292.0],["1993-10-26",3.5815,3.5815,3.5815,3.5815,2923.0],["1993-10-27",3.5815,3.5815,3.5815,3.5815,0.0],["1993-10-28",3.5815,3.5815,3.5815,3.5815,585.0],["1993-10-29",3.5815,3.5815,3.5815,3.5815,7308.0],["1993-11-01",3.5815,3.5815,3.5815,3.5815,1462.0],["1993-11-02",3.3739,3.5815,3.3739,3.5815,2046.0],["1993-11-03",3.5815,3.5815,3.5815,3.5815,585.0],["1993-11-04",3.4128,3.4518,3.4128,3.4518,160769.0],["1993-11-05",3.5815,3.5815,3.5815,3.5815,585.0],["1993-11-08",3.4258,3.4258,3.4258,3.4258,2631.0],["1993-11-09",3.5815,3.5815,3.5815,3.5815,877.0],["1993-11-10",3.5815,3.5815,3.5815,3.5815,4092.0],["1993-11-11",3.4777,3.5815,3.4258,3.4258,3800.0],["1993-11-12",3.5815,3.5815,3.5815,3.5815,292.0],["1993-11-15",3.5037,3.5815,3.5037,3.5815,1462.0],["1993-11-16",3.5815,3.5815,3.5815,3.5815,0.0],["1993-11-17",3.4258,3.5815,3.4258,3.5815,1169.0],["1993-11-18",3.5296,3.5296,3.5296,3.5296,877.0],["1993-11-19",3.5037,3.5037,3.5037,3.5037,1754.0],["1993-11-22",3.5037,3.5037,3.5037,3.5037,585.0],["1993-11-23",3.5037,3.5037,3.5037,3.5037,1169.0],["1993-11-24",3.5037,3.5037,3.5037,3.5037,0.0],["1993-11-26",3.5037,3.5037,3.5037,3.5037,0.0],["1993-11-29",3.4518,3.4518,3.4518,3.4518,292.0],["1993-11-30",3.4518,3.4518,3.4518,3.4518,6138.0],["1993-12-01",3.5815,3.6334,3.4777,3.6334,12862.0],["1993-12-02",3.6594,3.867,3.5296,3.867,26015.0],["1993-12-03",3.893,4.1006,3.893,3.9968,30985.0],["1993-12-06",4.1525,4.2044,4.1525,4.2044,5554.0],["1993-12-07",4.2044,4.2044,4.0487,4.0487,2046.0],["1993-12-08",4.2044,4.2044,4.2044,4.2044,292.0],["1993-12-09",4.2279,4.2279,4.2279,4.2279,0.0],["1993-12-10",4.0713,4.0713,4.0713,4.0713,3215.0],["1993-12-13",4.0713,4.0713,4.0713,4.0713,0.0],["1993-12-14",4.0713,4.0713,4.0713,4.0713,0.0],["1993-12-15",4.0713,4.0713,4.0713,4.0713,0.0],["1993-12-16",4.0713,4.0974,4.0713,4.0974,8185.0],["1993-12-17",4.2279,4.2279,4.2279,4.2279,7600.0],["1993-12-20",4.2801,4.2801,4.2801,4.2801,2923.0],["1993-12-21",4.3323,4.3323,4.3323,4.3323,1169.0],["1993-12-22",4.3323,4.4889,4.3323,4.4889,13154.0],["1993-12-23",4.4889,4.4889,4.4889,4.4889,2923.0],["1993-12-27",4.4889,4.4889,4.4889,4.4889,0.0],["1993-12-28",4.5933,4.5933,4.5933,4.5933,292.0],["1993-12-29",4.5933,4.5933,4.5933,4.5933,585.0],["1993-12-30",4.3845,4.3845,4.3845,4.3845,5846.0],["1993-12-31",4.4367,4.5933,4.3845,4.5933,5262.0],["1994-01-03",4.5933,4.5933,4.4367,4.5933,1169.0],["1994-01-04",4.5802,4.5933,4.5802,4.5933,877.0],["1994-01-05",4.5933,4.5933,4.4367,4.4367,4969.0],["1994-01-06",4.4367,4.5933,4.4367,4.5933,7308.0],["1994-01-07",4.6455,4.6455,4.6455,4.6455,5846.0],["1994-01-10",4.5933,4.6977,4.4889,4.6977,13446.0],["1994-01-11",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-12",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-13",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-14",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-17",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-18",4.5672,4.5672,4.5672,4.5672,585.0],["1994-01-19",4.6455,4.7499,4.5933,4.6977,16369.0],["1994-01-20",4.6977,4.6977,4.6977,4.6977,0.0],["1994-01-21",4.5411,4.7499,4.5411,4.7499,877.0],["1994-01-24",4.5411,4.5411,4.5411,4.5411,1754.0],["1994-01-25",4.5411,4.5411,4.5411,4.5411,585.0],["1994-01-26",4.7499,4.7499,4.5411,4.5411,4677.0],["1994-01-27",4.5411,4.6194,4.5411,4.6194,9354.0],["1994-01-28",4.6846,4.6977,4.6846,4.6977,4092.0],["1994-01-31",4.6977,4.6977,4.6977,4.6977,1169.0],["1994-02-01",4.6977,4.6977,4.6977,4.6977,1462.0],["1994-02-02",5.0108,5.0108,5.0108,5.0108,390.0],["1994-02-03",5.1674,5.1674,4.8542,4.8542,1754.0],["1994-02-04",4.8542,4.8542,4.8542,4.8542,0.0],["1994-02-07",4.776,4.776,4.776,4.776,6431.0],["1994-02-08",5.0891,5.0891,5.0891,5.0891,2533.0],["1994-02-09",5.0108,5.0108,5.0108,5.0108,974.0],["1994-02-10",4.6977,5.0108,4.6977,5.0108,2923.0],["1994-02-11",5.0108,5.0108,5.0108,5.0108,0.0],["1994-02-14",5.0108,5.0108,5.0108,5.0108,1949.0],["1994-02-15",5.0108,5.0108,5.0108,5.0108,11497.0],["1994-02-16",4.8542,5.0108,4.6977,5.0108,12082.0],["1994-02-17",4.6977,4.8542,4.6977,4.8542,3508.0],["1994-02-18",5.0108,5.0108,5.0108,5.0108,195.0],["1994-02-22",5.0108,5.0891,4.776,4.776,3313.0],["1994-02-23",4.776,4.776,4.776,4.776,0.0],["1994-02-24",5.0891,5.4806,4.8542,5.1674,45015.0],["1994-02-25",5.1674,5.1674,5.1674,5.1674,0.0],["1994-02-28",5.2457,5.4023,5.2457,5.4023,3313.0],["1994-03-01",5.0108,5.4023,5.0108,5.4023,1169.0],["1994-03-02",5.0891,5.0891,5.0891,5.0891,2338.0],["1994-03-03",5.2457,5.324,5.2457,5.324,7405.0],["1994-03-04",5.0108,5.4806,5.0108,5.4806,35467.0],["1994-03-07",5.4806,5.4806,5.4806,5.4806,2338.0],["1994-03-08",5.1674,5.324,5.0891,5.2457,13641.0],["1994-03-09",5.0334,5.0334,5.0334,5.0334,1364.0],["1994-03-10",5.0334,5.0924,5.0334,5.0924,4872.0],["1994-03-11",5.0924,5.0924,5.0924,5.0924,0.0],["1994-03-14",5.348,5.348,5.348,5.348,195.0],["1994-03-15",5.0334,5.0334,4.8761,4.8761,7405.0],["1994-03-16",5.1907,5.1907,4.8761,5.1907,5651.0],["1994-03-17",4.8761,4.8761,4.8761,4.8761,3703.0],["1994-03-18",4.8761,5.1907,4.8761,5.1907,779.0],["1994-03-21",4.9941,4.9941,4.9941,4.9941,195.0],["1994-03-22",4.9941,4.9941,4.9941,4.9941,0.0],["1994-03-23",4.9941,4.9941,4.9941,4.9941,0.0],["1994-03-24",4.9941,4.9941,4.9941,4.9941,2923.0],["1994-03-25",4.9941,5.0334,4.8761,4.8761,20462.0],["1994-03-28",4.8761,5.112,4.8761,4.8761,9354.0],["1994-03-29",4.7974,4.9547,4.7188,4.9547,5456.0],["1994-03-30",4.9547,4.9547,4.9547,4.9547,0.0],["1994-03-31",4.8761,4.8761,4.4828,4.5615,18708.0],["1994-04-04",4.5615,4.5615,4.5615,4.5615,0.0],["1994-04-05",4.8761,4.8761,4.8761,4.8761,195.0],["1994-04-06",4.8761,4.8761,4.5615,4.8761,15395.0],["1994-04-07",4.8761,4.8761,4.8761,4.8761,0.0],["1994-04-08",4.8761,4.8761,4.5615,4.7581,4287.0],["1994-04-11",4.7581,4.7581,4.7581,4.7581,0.0],["1994-04-12",4.7581,4.8761,4.5615,4.5615,12277.0],["1994-04-13",4.9547,4.9547,4.9547,4.9547,390.0],["1994-04-14",4.9547,4.9547,4.9547,4.9547,0.0],["1994-04-15",4.8761,4.8761,4.8761,4.8761,1169.0],["1994-04-18",4.5615,4.5615,4.5615,4.5615,2338.0],["1994-04-19",4.6401,4.7188,4.6401,4.7188,4872.0],["1994-04-20",4.7188,4.7188,4.7188,4.7188,0.0],["1994-04-21",4.7974,4.7974,4.7974,4.7974,195.0],["1994-04-22",4.4829,4.6401,4.4829,4.6401,585.0],["1994-04-25",4.6401,4.6401,4.6401,4.6401,0.0],["1994-04-26",4.7974,4.7974,4.4828,4.7188,13641.0],["1994-04-28",4.7188,4.7188,4.7188,4.7188,3118.0],["1994-04-29",4.7188,4.7188,4.7188,4.7188,0.0],["1994-05-02",4.7188,4.7188,4.4828,4.4828,1559.0],["1994-05-03",4.7188,4.7188,4.4828,4.4828,2728.0],["1994-05-04",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-05",4.7974,4.7974,4.4828,4.4828,1559.0],["1994-05-06",4.4828,4.4828,4.4828,4.4828,779.0],["1994-05-09",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-10",4.4828,4.5615,4.4828,4.5615,5456.0],["1994-05-11",4.4828,4.4828,4.4828,4.4828,974.0],["1994-05-12",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-13",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-16",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-17",4.4828,4.4828,4.4828,4.4828,585.0],["1994-05-18",4.4828,4.4828,4.4828,4.4828,0.0],["1994-05-19",4.4828,4.7974,4.4828,4.7974,2533.0],["1994-05-20",4.7974,4.7974,4.7974,4.7974,0.0],["1994-05-23",4.7974,4.7974,4.7974,4.7974,0.0],["1994-05-24",4.7974,4.7974,4.7188,4.7188,2338.0],["1994-05-25",4.7188,4.7188,4.7188,4.7188,974.0],["1994-05-26",4.6598,4.7188,4.6598,4.7188,2338.0],["1994-05-27",4.7974,4.7974,4.7974,4.7974,195.0],["1994-05-31",4.7974,4.7974,4.7974,4.7974,195.0],["1994-06-01",4.7974,4.7974,4.7974,4.7974,0.0],["1994-06-02",4.7974,4.7974,4.7974,4.7974,0.0],["1994-06-03",4.5615,4.7188,4.5615,4.7188,779.0],["1994-06-06",4.7974,4.7974,4.7974,4.7974,195.0],["1994-06-07",4.5615,4.5615,4.5615,4.5615,1949.0],["1994-06-08",4.5615,4.5615,4.5615,4.5615,0.0],["1994-06-09",4.8224,4.8224,4.5852,4.5852,2144.0],["1994-06-10",4.5852,4.5852,4.5852,4.5852,0.0],["1994-06-13",4.4271,4.4271,4.4271,4.4271,1949.0],["1994-06-14",4.4271,4.4271,4.4271,4.4271,0.0],["1994-06-15",4.7433,4.7433,4.7433,4.7433,390.0],["1994-06-16",4.4469,4.4469,4.4469,4.4469,1559.0],["1994-06-17",4.7433,4.7433,4.4271,4.4271,23190.0],["1994-06-20",4.348,4.348,4.348,4.348,195.0],["1994-06-21",4.348,4.348,4.348,4.348,3897.0],["1994-06-22",4.348,4.348,4.348,4.348,390.0],["1994-06-23",4.348,4.5852,4.348,4.5852,1169.0],["1994-06-24",4.5852,4.5852,4.4666,4.5852,9159.0],["1994-06-27",4.5852,4.5852,4.5852,4.5852,0.0],["1994-06-28",4.348,4.5062,4.348,4.348,974.0],["1994-06-29",4.348,4.348,4.348,4.348,974.0],["1994-06-30",4.7433,4.7433,4.7433,4.7433,974.0],["1994-07-01",4.7433,4.7433,4.7433,4.7433,585.0],["1994-07-05",4.348,4.5062,4.348,4.348,23385.0],["1994-07-06",4.348,4.4271,4.269,4.269,10523.0],["1994-07-07",4.269,4.5852,4.269,4.348,10523.0],["1994-07-08",4.269,4.269,4.269,4.269,1949.0],["1994-07-11",4.348,4.348,4.269,4.269,5846.0],["1994-07-12",4.4271,4.4271,4.4271,4.4271,19487.0],["1994-07-13",4.4271,4.4271,4.4271,4.4271,0.0],["1994-07-14",4.4271,4.4271,4.4271,4.4271,0.0],["1994-07-15",4.269,4.5852,4.269,4.5852,1754.0],["1994-07-18",4.269,4.4271,4.1899,4.4271,13251.0],["1994-07-19",4.4271,4.4271,4.4271,4.4271,0.0],["1994-07-20",4.2295,4.2295,4.2295,4.2295,14615.0],["1994-07-21",4.2295,4.2295,4.2295,4.2295,4872.0],["1994-07-22",4.2295,4.2295,4.2295,4.2295,0.0],["1994-07-25",4.0318,4.4271,4.0318,4.4271,4287.0],["1994-07-26",4.4271,4.4271,4.4271,4.4271,0.0],["1994-07-27",4.4271,4.4271,4.4271,4.4271,0.0],["1994-07-28",4.0318,4.0318,4.0318,4.0318,1754.0],["1994-07-29",4.348,4.348,4.348,4.348,195.0],["1994-08-01",4.348,4.348,4.0318,4.0318,779.0],["1994-08-02",4.0318,4.348,4.0318,4.348,390.0],["1994-08-03",4.348,4.348,4.348,4.348,0.0],["1994-08-04",4.348,4.348,4.348,4.348,0.0],["1994-08-05",4.0318,4.269,4.0318,4.269,3508.0],["1994-08-08",4.269,4.269,4.269,4.269,0.0],["1994-08-09",4.1899,4.1899,4.1899,4.1899,195.0],["1994-08-10",4.1899,4.1899,4.1899,4.1899,0.0],["1994-08-11",4.1899,4.1899,4.1899,4.1899,0.0],["1994-08-12",4.1899,4.1899,4.1899,4.1899,0.0],["1994-08-15",4.1899,4.1899,4.1899,4.1899,0.0],["1994-08-16",4.1899,4.1899,4.1899,4.1899,0.0],["1994-08-17",3.9528,3.9528,3.9528,3.9528,585.0],["1994-08-18",4.1109,4.1504,3.9528,3.9528,32349.0],["1994-08-19",3.9528,3.9528,3.9528,3.9528,0.0],["1994-08-22",3.9528,3.9528,3.9528,3.9528,1169.0],["1994-08-23",3.9528,3.9528,3.9528,3.9528,0.0],["1994-08-24",3.9528,3.9528,3.9528,3.9528,195.0],["1994-08-25",4.0318,4.0318,4.0318,4.0318,974.0],["1994-08-26",3.9923,4.1899,3.8737,4.1899,32544.0],["1994-08-29",3.9132,3.9528,3.9132,3.9132,3118.0],["1994-08-30",3.9132,3.9132,3.9132,3.9132,0.0],["1994-08-31",3.8737,4.1899,3.8737,4.1899,3508.0],["1994-09-01",4.1109,4.1109,3.9528,3.9528,3897.0],["1994-09-02",3.9528,4.1109,3.9528,4.1109,779.0],["1994-09-06",3.8737,4.1109,3.8737,3.9528,585.0],["1994-09-07",4.1109,4.1109,3.9528,3.9528,5067.0],["1994-09-08",3.9528,4.1109,3.9528,4.1109,1559.0],["1994-09-09",4.1347,4.1347,4.1347,4.1347,0.0],["1994-09-12",3.9757,4.1347,3.9757,3.9757,4677.0],["1994-09-13",4.1347,4.1347,3.9757,4.1347,6041.0],["1994-09-14",4.1347,4.1347,3.9757,3.9757,1169.0],["1994-09-15",4.1347,4.1347,3.9757,4.1347,3703.0],["1994-09-16",4.1347,4.1347,3.9757,3.9757,14226.0],["1994-09-19",3.8962,4.1347,3.8962,3.9757,2144.0],["1994-09-20",4.0552,4.1347,3.9757,4.1347,13251.0],["1994-09-21",4.0155,4.1347,3.9757,4.1347,9354.0],["1994-09-22",4.1347,4.1347,3.7372,3.7372,74246.0],["1994-09-23",3.7372,3.9757,3.7372,3.8962,13446.0],["1994-09-26",3.8962,3.9359,3.8167,3.9359,38974.0],["1994-09-27",3.7372,3.8962,3.7372,3.8962,32349.0],["1994-09-28",3.8167,3.8167,3.8167,3.8167,9354.0],["1994-09-29",3.8167,3.8962,3.8167,3.8962,14226.0],["1994-09-30",3.8962,3.8962,3.7372,3.8167,44820.0],["1994-10-03",3.8962,3.8962,3.8167,3.8167,14615.0],["1994-10-04",3.8962,3.8962,3.8167,3.8366,49303.0],["1994-10-05",3.8962,3.8962,3.7372,3.8167,30010.0],["1994-10-06",3.7769,3.8962,3.7769,3.8962,7405.0],["1994-10-07",3.7372,3.8962,3.7372,3.7372,48133.0],["1994-10-10",3.8962,3.8962,3.8167,3.8167,3703.0],["1994-10-11",3.8962,3.8962,3.7372,3.7372,8185.0],["1994-10-12",3.8962,3.8962,3.8962,3.8962,195.0],["1994-10-13",3.8962,3.8962,3.8167,3.8167,3508.0],["1994-10-14",3.8962,3.8962,3.8962,3.8962,195.0],["1994-10-17",3.5881,3.8962,3.4986,3.8962,23774.0],["1994-10-18",3.4986,3.8962,3.4191,3.4986,29231.0],["1994-10-19",3.6576,3.6576,3.2601,3.4986,56708.0],["1994-10-20",3.4191,3.5781,3.4191,3.4191,41703.0],["1994-10-21",3.3396,3.4787,3.3396,3.3396,14421.0],["1994-10-24",3.4191,3.5781,3.2601,3.3396,31374.0],["1994-10-25",3.4986,3.6577,3.4986,3.6577,6821.0],["1994-10-26",3.8962,3.8962,3.7372,3.8962,3118.0],["1994-10-27",3.8962,3.8962,3.8962,3.8962,3313.0],["1994-10-28",3.9757,3.9757,3.9757,3.9757,585.0],["1994-10-31",3.5781,3.6577,3.4986,3.6577,53395.0],["1994-11-01",3.7372,3.7372,3.7372,3.7372,9938.0],["1994-11-02",3.7372,3.9757,3.7372,3.9757,8185.0],["1994-11-03",3.9757,4.2142,3.9757,3.9757,27672.0],["1994-11-04",4.2938,4.2938,4.1347,4.1347,4872.0],["1994-11-07",3.9757,3.9757,3.9757,3.9757,195.0],["1994-11-08",4.1347,4.1347,4.1347,4.1347,195.0],["1994-11-09",4.1347,4.1347,4.1347,4.1347,3508.0],["1994-11-10",4.2938,4.4528,4.1347,4.2142,14031.0],["1994-11-11",4.4528,4.4528,4.2938,4.2938,4092.0],["1994-11-14",4.2938,4.2938,4.2938,4.2938,0.0],["1994-11-15",4.3733,4.3733,4.3733,4.3733,1169.0],["1994-11-16",4.1347,4.2938,4.1347,4.2938,1559.0],["1994-11-17",4.2142,4.2142,4.2142,4.2142,974.0],["1994-11-18",4.2142,4.2142,4.2142,4.2142,0.0],["1994-11-21",3.9757,4.095,3.9757,4.095,7015.0],["1994-11-22",3.9757,3.9757,3.9757,3.9757,779.0],["1994-11-23",3.9757,3.9757,3.9757,3.9757,0.0],["1994-11-25",3.9757,3.9757,3.9757,3.9757,0.0],["1994-11-28",4.0552,4.0552,4.0552,4.0552,390.0],["1994-11-29",4.0552,4.0552,4.0552,4.0552,585.0],["1994-11-30",3.8564,3.8564,3.8564,3.8564,195.0],["1994-12-01",3.8564,3.8564,3.8564,3.8564,0.0],["1994-12-02",3.8564,3.8564,3.8564,3.8564,0.0],["1994-12-05",3.8564,4.0552,3.8564,4.0552,6431.0],["1994-12-06",4.0552,4.095,4.0552,4.095,2338.0],["1994-12-07",4.095,4.095,4.0552,4.095,1559.0],["1994-12-08",3.8167,3.8167,3.8167,3.8167,779.0],["1994-12-09",3.9558,3.9757,3.8167,3.9757,9744.0],["1994-12-12",4.0552,4.0552,4.0552,4.0552,195.0],["1994-12-13",4.0552,4.0552,3.8167,4.0155,3313.0],["1994-12-14",3.8962,4.0155,3.8962,4.0155,3703.0],["1994-12-15",3.7769,4.0155,3.7372,4.0155,4287.0],["1994-12-16",3.7372,4.0155,3.7372,3.8167,2923.0],["1994-12-19",4.0155,4.0155,4.0155,4.0155,3703.0],["1994-12-20",3.7372,3.7372,3.7372,3.7372,5262.0],["1994-12-21",4.0155,4.0155,3.7372,3.7372,6236.0],["1994-12-22",3.7372,3.8067,3.7372,3.7372,5067.0],["1994-12-23",3.7372,3.7372,3.7372,3.7372,8574.0],["1994-12-27",3.7372,3.7372,3.7372,3.7372,0.0],["1994-12-28",3.7372,3.7372,3.7372,3.7372,1949.0],["1994-12-29",3.8962,3.8962,3.7769,3.7769,5846.0],["1994-12-30",3.8167,4.1745,3.8167,4.1745,62359.0],["1995-01-03",3.9359,4.0552,3.8167,3.8167,15979.0],["1995-01-04",3.8167,4.0552,3.8167,4.0552,2144.0],["1995-01-05",3.9757,3.9757,3.8167,3.8564,5456.0],["1995-01-06",3.8167,3.9757,3.8167,3.9757,6236.0],["1995-01-09",3.9757,3.9757,3.9757,3.9757,0.0],["1995-01-10",3.8167,3.8167,3.8167,3.8167,1949.0],["1995-01-11",3.8167,3.8564,3.8167,3.8564,9744.0],["1995-01-12",3.8167,3.8167,3.8167,3.8167,4872.0],["1995-01-13",3.8167,3.8167,3.8167,3.8167,0.0],["1995-01-16",3.9757,3.9757,3.9757,3.9757,195.0],["1995-01-17",3.9757,3.9757,3.9757,3.9757,195.0],["1995-01-18",3.8167,3.8167,3.8167,3.8167,585.0],["1995-01-19",3.9757,3.9757,3.9757,3.9757,195.0],["1995-01-20",3.8167,3.8167,3.8167,3.8167,195.0],["1995-01-23",3.8167,3.9757,3.8167,3.9757,585.0],["1995-01-24",3.8167,3.9757,3.8167,3.9757,1169.0],["1995-01-25",3.9757,3.9757,3.9757,3.9757,0.0],["1995-01-26",3.9757,3.9757,3.9757,3.9757,0.0],["1995-01-27",3.8564,3.8564,3.8167,3.8167,5262.0],["1995-01-30",3.8266,3.8266,3.8167,3.8167,1559.0],["1995-01-31",3.9757,3.9757,3.8167,3.9757,1949.0],["1995-02-01",3.9757,3.9757,3.9757,3.9757,0.0],["1995-02-02",3.8167,3.9757,3.8167,3.9757,9549.0],["1995-02-03",3.8167,3.8167,3.8167,3.8167,9354.0],["1995-02-06",3.8167,3.8167,3.8167,3.8167,0.0],["1995-02-07",3.8962,3.8962,3.8962,3.8962,195.0],["1995-02-08",3.6577,3.6577,3.6577,3.6577,1559.0],["1995-02-09",3.6577,3.6577,3.6577,3.6577,779.0],["1995-02-10",3.6577,3.6577,3.6577,3.6577,0.0],["1995-02-13",3.6577,3.6577,3.6577,3.6577,0.0],["1995-02-14",3.6577,3.6577,3.6577,3.6577,0.0],["1995-02-15",3.6577,3.6577,3.6577,3.6577,0.0],["1995-02-16",3.6577,3.6577,3.6577,3.6577,0.0],["1995-02-17",3.6577,3.6577,3.6577,3.6577,390.0],["1995-02-21",3.6775,3.6775,3.6775,3.6775,390.0],["1995-02-22",3.6775,3.6775,3.6775,3.6775,0.0],["1995-02-23",3.6576,3.6974,3.6576,3.6974,8964.0],["1995-02-24",3.6576,3.6775,3.6576,3.6775,7405.0],["1995-02-27",3.6577,3.6577,3.6577,3.6577,15005.0],["1995-02-28",3.6577,3.8962,3.6577,3.6577,31179.0],["1995-03-01",3.6577,3.7372,3.6577,3.6577,9744.0],["1995-03-02",3.6577,3.6577,3.6577,3.6577,0.0],["1995-03-03",3.8962,3.8962,3.6577,3.6577,7210.0],["1995-03-06",3.6577,3.6577,3.6577,3.6577,0.0],["1995-03-07",3.8167,3.8167,3.8167,3.8167,390.0],["1995-03-08",3.8167,3.8167,3.8167,3.8167,0.0],["1995-03-09",3.6021,3.6021,3.6021,3.6021,779.0],["1995-03-10",3.6021,3.6021,3.6021,3.6021,0.0],["1995-03-13",3.6021,3.8423,3.6021,3.8423,8574.0],["1995-03-14",3.6021,3.8423,3.6021,3.8423,2338.0],["1995-03-15",3.6021,3.6021,3.6021,3.6021,2728.0],["1995-03-16",3.8423,3.8423,3.8423,3.8423,2338.0],["1995-03-17",3.6021,3.6422,3.6021,3.6021,14615.0],["1995-03-20",3.6021,3.7622,3.6021,3.7622,5067.0],["1995-03-21",3.6021,3.8423,3.6021,3.7622,4872.0],["1995-03-22",3.6021,3.8423,3.6021,3.8423,585.0],["1995-03-23",3.8423,3.8423,3.6022,3.8223,5067.0],["1995-03-24",3.6021,3.8423,3.6021,3.7622,6626.0],["1995-03-27",3.7622,3.7622,3.7622,3.7622,0.0],["1995-03-28",3.7622,3.7622,3.7622,3.7622,0.0],["1995-03-29",3.7622,3.7622,3.7622,3.7622,0.0],["1995-03-30",3.7622,3.7622,3.6021,3.6021,390.0],["1995-03-31",3.6021,3.6021,3.6021,3.6021,0.0],["1995-04-03",3.6822,3.6822,3.6822,3.6822,2728.0],["1995-04-04",3.7622,3.7622,3.6021,3.7622,2338.0],["1995-04-05",3.7622,3.7622,3.6021,3.6021,8379.0],["1995-04-06",3.6021,3.6021,3.6021,3.6021,0.0],["1995-04-07",3.7622,3.7622,3.6021,3.6021,3897.0],["1995-04-10",3.6021,3.7622,3.6021,3.7622,5651.0],["1995-04-11",3.6021,3.7222,3.6021,3.6021,5846.0],["1995-04-12",3.5621,3.5621,3.5621,3.5621,779.0],["1995-04-13",3.6422,3.6422,3.6422,3.6422,3897.0],["1995-04-17",3.5621,3.6021,3.5221,3.6021,12472.0],["1995-04-18",3.6021,3.6021,3.6021,3.6021,0.0],["1995-04-19",3.6822,3.6822,3.6822,3.6822,195.0],["1995-04-20",3.6822,3.6822,3.6822,3.6822,0.0],["1995-04-21",3.6822,3.6822,3.6822,3.6822,195.0],["1995-04-24",3.6822,3.6822,3.6822,3.6822,390.0],["1995-04-25",3.5221,3.5221,3.5221,3.5221,2533.0],["1995-04-26",3.6422,3.6422,3.6222,3.6222,390.0],["1995-04-27",3.362,3.6422,3.362,3.6422,8574.0],["1995-04-28",3.6021,3.6422,3.362,3.6422,67815.0],["1995-05-01",3.362,3.362,3.362,3.362,7990.0],["1995-05-02",3.362,3.6422,3.362,3.6422,6821.0],["1995-05-03",3.6422,3.6422,3.6422,3.6422,0.0],["1995-05-04",3.362,3.362,3.362,3.362,7015.0],["1995-05-05",3.362,3.362,3.362,3.362,0.0],["1995-05-08",3.362,3.362,3.362,3.362,390.0],["1995-05-09",3.6422,3.6422,3.362,3.362,2533.0],["1995-05-10",3.6422,3.6422,3.362,3.362,585.0],["1995-05-11",3.5221,3.5221,3.362,3.362,2338.0],["1995-05-12",3.6021,3.6021,3.6021,3.6021,390.0],["1995-05-15",3.362,3.6422,3.362,3.6422,10133.0],["1995-05-16",3.6021,3.6021,3.362,3.5221,6626.0],["1995-05-17",3.6422,3.6422,3.6422,3.6422,585.0],["1995-05-18",3.6422,3.6422,3.362,3.6021,974.0],["1995-05-19",3.4421,3.4421,3.4421,3.4421,585.0],["1995-05-22",3.402,3.5221,3.402,3.5221,2533.0],["1995-05-23",3.6422,3.6422,3.6422,3.6422,390.0],["1995-05-24",3.6422,3.6422,3.362,3.362,974.0],["1995-05-25",3.5021,3.5021,3.362,3.362,7405.0],["1995-05-26",3.5621,3.5621,3.362,3.362,779.0],["1995-05-30",3.362,3.362,3.362,3.362,0.0],["1995-05-31",3.362,3.362,3.362,3.362,0.0],["1995-06-01",3.5621,3.5621,3.2419,3.2419,585.0],["1995-06-02",3.5221,3.5621,3.5221,3.5621,2338.0],["1995-06-05",3.5621,3.5621,3.5621,3.5621,974.0],["1995-06-06",3.5621,3.5621,3.362,3.5621,10328.0],["1995-06-07",3.5621,3.5621,3.5621,3.5621,1754.0],["1995-06-08",3.5621,3.5621,3.5621,3.5621,195.0],["1995-06-09",3.5621,3.5621,3.5621,3.5621,0.0],["1995-06-12",3.5621,3.5621,3.5221,3.5221,1559.0],["1995-06-13",3.427,3.427,3.427,3.427,390.0],["1995-06-14",3.5479,3.5479,3.5479,3.5479,195.0],["1995-06-15",3.5882,3.5882,3.5076,3.5882,3313.0],["1995-06-16",3.5882,3.5882,3.5882,3.5882,195.0],["1995-06-19",3.3866,3.4673,3.3866,3.4673,1754.0],["1995-06-20",3.3866,3.5076,3.3866,3.3866,30985.0],["1995-06-21",3.5479,3.5479,3.3866,3.5479,3313.0],["1995-06-22",3.4673,3.5479,3.4673,3.5479,1754.0],["1995-06-23",3.3866,3.3866,3.3866,3.3866,3118.0],["1995-06-26",3.3866,3.3866,3.3866,3.3866,16954.0],["1995-06-27",3.4068,3.4068,3.3866,3.3866,2923.0],["1995-06-28",3.3463,3.427,3.2657,3.427,1169.0],["1995-06-29",3.2657,3.4673,3.1447,3.306,29231.0],["1995-06-30",3.1447,3.3463,3.1447,3.3463,2338.0],["1995-07-03",3.3463,3.3463,3.3463,3.3463,974.0],["1995-07-05",3.3866,3.3866,3.1447,3.3866,4872.0],["1995-07-06",3.2657,3.2657,3.2254,3.2254,28841.0],["1995-07-07",3.1447,3.3866,3.1447,3.3866,1949.0],["1995-07-10",3.2657,3.2657,3.1447,3.1447,4872.0],["1995-07-11",3.306,3.4673,3.306,3.4673,585.0],["1995-07-12",3.427,3.4673,3.2254,3.4673,5067.0],["1995-07-13",3.4673,3.4673,3.4673,3.4673,6431.0],["1995-07-14",3.5479,3.7092,3.3866,3.7092,31179.0],["1995-07-17",3.5277,3.5277,3.5277,3.5277,195.0],["1995-07-18",3.3866,3.3866,3.3866,3.3866,10133.0],["1995-07-19",3.3866,3.3866,3.3866,3.3866,0.0],["1995-07-20",3.3866,3.3866,3.3866,3.3866,0.0],["1995-07-21",3.7092,3.7092,3.7092,3.7092,1949.0],["1995-07-24",3.5277,3.5277,3.4673,3.4673,4092.0],["1995-07-25",3.4673,3.5479,3.4673,3.4673,21046.0],["1995-07-26",3.5479,3.5479,3.5479,3.5479,1949.0],["1995-07-27",3.5277,3.5479,3.5277,3.5479,35467.0],["1995-07-28",3.7092,3.7092,3.7092,3.7092,1364.0],["1995-07-31",3.7092,3.7092,3.7092,3.7092,974.0],["1995-08-01",3.4673,3.6084,3.3866,3.4068,7405.0],["1995-08-02",3.4673,3.6285,3.3866,3.3866,7015.0],["1995-08-03",3.4673,3.4673,3.4673,3.4673,390.0],["1995-08-04",3.4673,3.4673,3.4673,3.4673,0.0],["1995-08-07",3.3866,3.3866,3.3866,3.3866,2144.0],["1995-08-08",3.3866,3.3866,3.3866,3.3866,5846.0],["1995-08-09",3.3866,3.4471,3.3866,3.3866,2338.0],["1995-08-10",3.3866,3.3866,3.3866,3.3866,1364.0],["1995-08-11",3.3866,3.3866,3.3866,3.3866,0.0],["1995-08-14",3.4673,3.5076,3.3866,3.3866,6431.0],["1995-08-15",3.3866,3.3866,3.3866,3.3866,0.0],["1995-08-16",3.3866,3.5479,3.3866,3.5076,3703.0],["1995-08-17",3.5479,3.5479,3.3866,3.3866,3313.0],["1995-08-18",3.3866,3.4673,3.3866,3.4673,1559.0],["1995-08-21",3.3967,3.4673,3.306,3.4673,10718.0],["1995-08-22",3.4673,3.4673,3.4673,3.4673,0.0],["1995-08-23",3.2254,3.3463,3.2254,3.3463,7795.0],["1995-08-24",3.3463,3.3463,3.3463,3.3463,0.0],["1995-08-25",3.4673,3.4673,3.4673,3.4673,195.0],["1995-08-28",3.4673,3.4673,3.2254,3.4673,8185.0],["1995-08-29",3.4673,3.4673,3.4673,3.4673,195.0],["1995-08-30",3.4673,3.4673,3.3262,3.3262,585.0],["1995-08-31",3.4673,3.4673,3.2254,3.2254,2728.0],["1995-09-01",3.306,3.306,3.2858,3.306,27672.0],["1995-09-05",3.4673,3.4673,3.4673,3.4673,779.0],["1995-09-06",3.2657,3.3463,3.2657,3.3463,7015.0],["1995-09-07",3.3463,3.3463,3.3463,3.3463,0.0],["1995-09-08",3.3463,3.3463,3.3463,3.3463,0.0],["1995-09-11",3.4673,3.4673,3.4673,3.4673,195.0],["1995-09-12",3.427,3.427,3.2657,3.306,6431.0],["1995-09-13",3.332,3.332,3.332,3.332,0.0],["1995-09-14",3.2914,3.4539,3.2914,3.4539,2144.0],["1995-09-15",3.4539,3.4539,3.2914,3.2914,2338.0],["1995-09-18",3.2914,3.4133,3.2914,3.2914,2338.0],["1995-09-19",3.2914,3.426,3.2914,3.3726,6236.0],["1995-09-20",3.3726,3.3726,3.3726,3.3726,0.0],["1995-09-21",3.3523,3.3523,3.2914,3.2914,12862.0],["1995-09-22",3.2914,3.2914,3.2914,3.2914,0.0],["1995-09-25",3.4742,3.4945,3.2914,3.2914,1364.0],["1995-09-26",3.2914,3.2914,3.2914,3.2914,0.0],["1995-09-27",3.2914,3.2914,3.2914,3.2914,0.0],["1995-09-28",3.2914,3.4133,3.2914,3.4133,8769.0],["1995-09-29",3.4336,3.4336,3.2914,3.2914,12667.0],["1995-10-02",3.2507,3.3269,3.2507,3.3269,22800.0],["1995-10-03",3.4945,3.4945,3.2507,3.2507,3118.0],["1995-10-04",3.4539,3.4539,3.4539,3.4539,585.0],["1995-10-05",3.2507,3.2507,3.2507,3.2507,974.0],["1995-10-06",3.2507,3.4945,3.2507,3.4945,3118.0],["1995-10-09",3.4945,3.4945,3.2507,3.4945,6236.0],["1995-10-10",3.4945,3.4945,3.2507,3.2507,1364.0],["1995-10-11",3.4133,3.4945,3.2609,3.2609,16954.0],["1995-10-12",3.3726,3.4945,3.3726,3.4945,2533.0],["1995-10-13",3.4133,3.4133,3.4133,3.4133,3313.0],["1995-10-16",3.2609,3.2609,3.2609,3.2609,585.0],["1995-10-17",3.4945,3.4945,3.2609,3.4133,4287.0],["1995-10-18",3.2914,3.2914,3.2914,3.2914,1949.0],["1995-10-19",3.2914,3.2914,3.2914,3.2914,0.0],["1995-10-20",3.4133,3.4133,3.3726,3.3726,8964.0],["1995-10-23",3.2507,3.4133,3.1695,3.332,13056.0],["1995-10-24",3.1695,3.332,3.1695,3.332,4482.0],["1995-10-25",3.1695,3.2507,3.1695,3.1695,2338.0],["1995-10-26",3.1695,3.332,3.1695,3.332,7795.0],["1995-10-27",3.1695,3.2507,3.1695,3.1898,4287.0],["1995-10-30",3.1898,3.1898,3.1695,3.1695,2144.0],["1995-10-31",3.2507,3.2507,3.1695,3.1695,2728.0],["1995-11-01",3.1695,3.332,3.1695,3.1695,7015.0],["1995-11-02",3.1695,3.332,3.1695,3.1695,14421.0],["1995-11-03",3.4133,3.4133,3.1695,3.4133,1949.0],["1995-11-06",3.4133,3.4133,3.1695,3.4133,1754.0],["1995-11-07",3.4133,3.4133,3.4133,3.4133,974.0],["1995-11-08",3.332,3.332,3.332,3.332,390.0],["1995-11-09",3.332,3.332,3.332,3.332,0.0],["1995-11-10",3.1695,3.1695,3.1695,3.1695,390.0],["1995-11-13",3.1695,3.1695,3.1695,3.1695,0.0],["1995-11-14",3.2507,3.4133,3.2507,3.2507,8379.0],["1995-11-15",3.2507,3.4133,3.2507,3.2507,3313.0],["1995-11-16",3.2507,3.2507,3.2507,3.2507,2338.0],["1995-11-17",3.4133,3.4133,3.4133,3.4133,1949.0],["1995-11-20",3.2507,3.4133,3.2507,3.2507,4872.0],["1995-11-21",3.2507,3.3726,3.2507,3.332,1559.0],["1995-11-22",3.4133,3.4133,3.2507,3.2507,2923.0],["1995-11-24",3.2507,3.2507,3.2507,3.2507,2728.0],["1995-11-27",3.2507,3.4945,3.2507,3.4133,8185.0],["1995-11-28",3.2507,3.332,3.2507,3.332,779.0],["1995-11-29",3.332,3.4133,3.332,3.4133,585.0],["1995-11-30",3.2507,3.332,3.2507,3.332,9549.0],["1995-12-01",3.4945,3.4945,3.4945,3.4945,390.0],["1995-12-04",3.2507,3.4945,3.2507,3.4133,9159.0],["1995-12-05",3.2914,3.4945,3.2914,3.4133,2923.0],["1995-12-06",3.2914,3.332,3.2914,3.2914,6041.0],["1995-12-07",3.2914,3.3726,3.2914,3.2914,6821.0],["1995-12-08",3.2914,3.2914,3.2914,3.2914,974.0],["1995-12-11",3.2914,3.2914,3.2914,3.2914,585.0],["1995-12-12",3.2914,3.4133,3.2914,3.332,1169.0],["1995-12-13",3.3205,3.4435,3.3205,3.382,13641.0],["1995-12-14",3.3205,3.4435,3.1975,3.3615,16174.0],["1995-12-15",3.341,3.3615,3.1156,3.3615,19292.0],["1995-12-18",3.3615,3.3615,3.1156,3.2385,1754.0],["1995-12-19",3.177,3.177,3.177,3.177,1364.0],["1995-12-20",3.3615,3.3615,3.3615,3.3615,5262.0],["1995-12-21",3.1156,3.4435,3.1156,3.4435,4872.0],["1995-12-22",3.4025,3.4025,3.1566,3.2795,585.0],["1995-12-26",3.1566,3.4025,3.1566,3.1566,9744.0],["1995-12-27",3.1566,3.4025,3.1566,3.4025,24164.0],["1995-12-28",3.3615,3.3615,3.1566,3.1566,12277.0],["1995-12-29",3.1566,3.1771,3.1566,3.1566,7405.0],["1996-01-02",3.4025,3.4025,3.1566,3.177,974.0],["1996-01-03",3.4025,3.4025,3.1566,3.177,35272.0],["1996-01-04",3.1566,3.1975,3.1566,3.1566,8769.0],["1996-01-05",3.4435,3.4435,3.4435,3.4435,974.0],["1996-01-08",3.2795,3.2795,3.1566,3.1566,4677.0],["1996-01-09",3.4435,3.4435,3.1566,3.259,6431.0],["1996-01-10",3.1566,3.1566,3.1566,3.1566,3313.0],["1996-01-11",3.3205,3.3615,3.1566,3.2795,36246.0],["1996-01-12",3.177,3.2795,3.1156,3.2795,17538.0],["1996-01-15",3.259,3.259,3.1156,3.1156,3897.0],["1996-01-16",3.2795,3.2795,3.1156,3.1156,5456.0],["1996-01-17",3.2795,3.2795,3.1156,3.2795,1559.0],["1996-01-18",3.1156,3.2795,3.1156,3.2795,11692.0],["1996-01-19",3.2795,3.2795,3.2795,3.2795,1169.0],["1996-01-22",3.2795,3.2795,3.2795,3.2795,1949.0],["1996-01-23",3.2795,3.2795,3.2795,3.2795,1949.0],["1996-01-24",3.2795,3.2795,3.2795,3.2795,6431.0],["1996-01-25",3.1975,3.1975,3.0336,3.1975,2144.0],["1996-01-26",3.1156,3.2795,3.1156,3.2795,3118.0],["1996-01-29",3.2795,3.2795,3.2795,3.2795,195.0],["1996-01-30",3.1156,3.2795,3.1156,3.2795,13446.0],["1996-01-31",3.1156,3.5255,3.1156,3.5255,25138.0],["1996-02-01",3.5255,3.5255,3.2795,3.2795,5846.0],["1996-02-02",3.4435,3.5665,3.4435,3.5665,1559.0],["1996-02-05",3.3615,3.5665,3.3615,3.5665,8185.0],["1996-02-06",3.5665,3.5665,3.3615,3.3615,4287.0],["1996-02-07",3.2795,3.2795,3.2795,3.2795,22215.0],["1996-02-08",3.5665,3.5665,3.2795,3.2795,8379.0],["1996-02-09",3.5665,3.5665,3.2795,3.5665,14031.0],["1996-02-12",3.4435,3.4845,3.4435,3.4845,11692.0],["1996-02-13",3.2795,3.5665,3.2795,3.3615,5846.0],["1996-02-14",3.382,3.4845,3.2795,3.2795,5067.0],["1996-02-15",3.423,3.423,3.2795,3.2795,5262.0],["1996-02-16",3.2795,3.5665,3.2795,3.2795,6431.0],["1996-02-20",3.2795,3.4435,3.2795,3.3615,26892.0],["1996-02-21",3.2795,3.546,3.2795,3.546,7405.0],["1996-02-22",3.2795,3.5665,3.2795,3.4025,5067.0],["1996-02-23",3.5665,3.6075,3.5665,3.6075,1169.0],["1996-02-26",3.4845,3.5255,3.2795,3.5255,67815.0],["1996-02-27",3.5255,3.5255,3.5255,3.5255,0.0],["1996-02-28",3.2795,3.5255,3.2795,3.2795,7015.0],["1996-02-29",3.2795,3.5255,3.2795,3.3615,7210.0],["1996-03-01",3.2898,3.5255,3.2795,3.2795,2533.0],["1996-03-04",3.2795,3.5255,3.2795,3.4025,11887.0],["1996-03-05",3.2795,3.3615,3.2795,3.3615,4287.0],["1996-03-06",3.2795,3.2795,3.2795,3.2795,3897.0],["1996-03-07",3.2795,3.2795,3.2795,3.2795,1559.0],["1996-03-08",3.5255,3.5255,3.2795,3.2795,6431.0],["1996-03-11",3.2795,3.4435,3.2795,3.4435,8769.0],["1996-03-12",3.2795,3.4025,3.2795,3.3205,20656.0],["1996-03-13",3.6398,3.6398,3.3503,3.3917,6626.0],["1996-03-14",3.433,3.6398,3.3503,3.6398,11497.0],["1996-03-15",3.3503,3.5571,3.3503,3.3503,19682.0],["1996-03-18",3.3503,3.5571,3.3503,3.4537,6236.0],["1996-03-19",3.3503,3.3917,3.3503,3.3503,18903.0],["1996-03-20",3.3089,3.4744,3.3089,3.4537,98800.0],["1996-03-21",3.5985,3.6398,3.3503,3.5985,20462.0],["1996-03-22",3.6398,3.6398,3.3917,3.3917,10133.0],["1996-03-25",3.3917,3.6398,3.3917,3.3917,24749.0],["1996-03-26",3.3917,3.5571,3.3917,3.4744,2533.0],["1996-03-27",3.3917,3.433,3.3917,3.433,11108.0],["1996-03-28",3.3089,3.4744,3.3089,3.3503,17344.0],["1996-03-29",3.3089,3.6398,3.3089,3.6398,56903.0],["1996-04-01",3.6398,3.6398,3.3917,3.3917,3118.0],["1996-04-02",3.3917,3.5571,3.3917,3.3917,25138.0],["1996-04-03",3.3917,3.5571,3.3917,3.5571,15395.0],["1996-04-04",3.3917,3.4537,3.3917,3.4537,11692.0],["1996-04-08",3.3917,3.433,3.3089,3.433,7210.0],["1996-04-09",3.4537,3.5571,3.3917,3.4744,16369.0],["1996-04-10",3.4744,3.5571,3.3917,3.5571,9744.0],["1996-04-11",3.3917,3.5571,3.3917,3.5571,5846.0],["1996-04-12",3.4744,3.4744,3.3917,3.3917,12082.0],["1996-04-15",3.3917,3.3917,3.3917,3.3917,3897.0],["1996-04-16",3.6398,3.6398,3.3917,3.402,22410.0],["1996-04-17",3.433,3.433,3.433,3.433,4092.0],["1996-04-18",3.3917,3.6398,3.3917,3.6398,1364.0],["1996-04-19",3.6398,3.6398,3.402,3.402,8964.0],["1996-04-22",3.402,3.402,3.402,3.402,0.0],["1996-04-23",3.6398,3.6398,3.4744,3.5158,11303.0],["1996-04-24",3.3917,3.5985,3.3917,3.3917,3703.0],["1996-04-25",3.3917,3.6398,3.3917,3.5571,6236.0],["1996-04-26",3.7226,3.7226,3.7226,3.7226,2144.0],["1996-04-29",3.4744,3.7226,3.4744,3.7226,7015.0],["1996-04-30",3.7019,3.7226,3.4744,3.4744,10718.0],["1996-05-01",3.4744,3.7226,3.4744,3.4951,6041.0],["1996-05-02",3.4744,3.4744,3.4744,3.4744,390.0],["1996-05-03",3.4744,3.4744,3.4744,3.4744,0.0],["1996-05-06",3.7226,3.7226,3.4744,3.5571,5456.0],["1996-05-07",3.6398,3.6398,3.5158,3.5158,5067.0],["1996-05-08",3.8053,3.8053,3.8053,3.8053,1364.0],["1996-05-09",3.4744,3.4744,3.4744,3.4744,2533.0],["1996-05-10",3.5985,3.5985,3.5158,3.5158,7990.0],["1996-05-13",3.5158,3.5158,3.5158,3.5158,974.0],["1996-05-14",3.6398,3.7226,3.5158,3.6192,27672.0],["1996-05-15",3.6192,3.6192,3.6192,3.6192,0.0],["1996-05-16",3.5675,3.5675,3.5571,3.5571,27477.0],["1996-05-17",3.5571,3.6398,3.5571,3.6398,2338.0],["1996-05-20",3.6398,3.6398,3.6398,3.6398,585.0],["1996-05-21",3.5571,3.7226,3.5571,3.7226,3313.0],["1996-05-22",3.7226,3.7226,3.7226,3.7226,974.0],["1996-05-23",3.5571,3.6398,3.5571,3.6398,5262.0],["1996-05-24",3.5985,3.5985,3.5985,3.5985,3118.0],["1996-05-28",3.5985,3.7226,3.5985,3.7226,14031.0],["1996-05-29",3.5985,3.5985,3.5985,3.5985,1754.0],["1996-05-30",3.5985,3.888,3.5985,3.6192,28062.0],["1996-05-31",3.5985,3.888,3.5985,3.5985,779.0],["1996-06-03",3.5985,3.5985,3.5985,3.5985,0.0],["1996-06-04",3.5985,3.5985,3.5985,3.5985,1169.0],["1996-06-05",3.5985,3.5985,3.5985,3.5985,1169.0],["1996-06-06",3.5985,3.5985,3.5985,3.5985,7210.0],["1996-06-07",3.5985,3.5985,3.5985,3.5985,1169.0],["1996-06-10",3.5985,3.5985,3.5985,3.5985,1559.0],["1996-06-11",3.5985,3.5985,3.5985,3.5985,1754.0],["1996-06-12",3.6285,3.7536,3.6285,3.7536,5651.0],["1996-06-13",3.6285,3.6702,3.6285,3.6285,44041.0],["1996-06-14",3.6285,3.837,3.6285,3.6285,24164.0],["1996-06-17",3.6285,3.6494,3.6285,3.6285,8574.0],["1996-06-18",3.6285,3.6285,3.6285,3.6285,1949.0],["1996-06-19",3.837,3.837,3.6494,3.6494,1364.0],["1996-06-20",3.7536,3.837,3.6285,3.7536,33518.0],["1996-06-21",3.837,3.837,3.837,3.837,18903.0],["1996-06-24",3.837,3.837,3.6285,3.6285,42677.0],["1996-06-25",3.7536,3.7536,3.6285,3.6285,974.0],["1996-06-26",3.837,3.837,3.6285,3.7119,6041.0],["1996-06-27",3.7328,3.9622,3.6285,3.6285,2338.0],["1996-06-28",3.6285,3.9622,3.6285,3.6285,11497.0],["1996-07-01",3.6285,3.6702,3.6285,3.6285,8185.0],["1996-07-02",3.9622,3.9622,3.837,3.837,585.0],["1996-07-03",3.6285,3.6285,3.6285,3.6285,779.0],["1996-07-05",3.6285,3.6285,3.6285,3.6285,0.0],["1996-07-08",3.6285,3.9622,3.6285,3.6702,18318.0],["1996-07-09",3.8162,3.8162,3.7536,3.7536,20267.0],["1996-07-10",3.7536,3.7536,3.7536,3.7536,0.0],["1996-07-11",3.837,3.837,3.6702,3.6702,2338.0],["1996-07-12",3.6702,3.6702,3.6702,3.6702,0.0],["1996-07-15",3.9622,3.9622,3.837,3.837,390.0],["1996-07-16",3.6702,3.8162,3.6702,3.6702,1559.0],["1996-07-17",3.6702,3.6702,3.6702,3.6702,1949.0],["1996-07-18",3.6702,3.6702,3.6702,3.6702,390.0],["1996-07-19",3.6702,3.6702,3.6702,3.6702,16369.0],["1996-07-22",3.6702,3.6702,3.6702,3.6702,195.0],["1996-07-23",3.6702,3.6702,3.6702,3.6702,1169.0],["1996-07-24",3.6702,3.9205,3.6702,3.6702,7405.0],["1996-07-25",3.6702,3.7953,3.6702,3.7953,1364.0],["1996-07-26",3.6702,3.6702,3.6702,3.6702,7600.0],["1996-07-29",3.6702,3.6702,3.6702,3.6702,0.0],["1996-07-30",3.6702,3.6911,3.6702,3.6911,3313.0],["1996-07-31",3.6911,3.6911,3.6911,3.6911,12082.0],["1996-08-01",3.7953,3.7953,3.5868,3.5868,1559.0],["1996-08-02",3.5868,3.7536,3.5868,3.7536,11497.0],["1996-08-05",3.5868,3.5868,3.5868,3.5868,974.0],["1996-08-06",3.5868,3.5868,3.5868,3.5868,1949.0],["1996-08-07",3.5868,3.6702,3.5868,3.6702,6821.0],["1996-08-08",3.6702,3.6702,3.6702,3.6702,0.0],["1996-08-09",3.7119,3.7119,3.7119,3.7119,390.0],["1996-08-12",3.7119,3.7119,3.5868,3.5868,2923.0],["1996-08-13",3.4617,3.7119,3.4617,3.7119,24164.0],["1996-08-14",3.7119,3.7119,3.7119,3.7119,0.0],["1996-08-15",3.5868,3.7953,3.4617,3.5034,15785.0],["1996-08-16",3.6702,3.6702,3.5868,3.5868,4872.0],["1996-08-19",3.5034,3.5034,3.5034,3.5034,1364.0],["1996-08-20",3.5451,3.5451,3.5451,3.5451,779.0],["1996-08-21",3.5034,3.6702,3.4617,3.6702,11692.0],["1996-08-22",3.4617,3.5868,3.4617,3.4617,5651.0],["1996-08-23",3.4617,3.6702,3.4617,3.4617,2338.0],["1996-08-26",3.6702,3.6702,3.6702,3.6702,2728.0],["1996-08-27",3.4721,3.5034,3.4617,3.4617,57487.0],["1996-08-28",3.4617,3.4617,3.4617,3.4617,20072.0],["1996-08-29",3.4617,3.4617,3.4617,3.4617,7795.0],["1996-08-30",3.4617,3.4617,3.4617,3.4617,0.0],["1996-09-03",3.4617,3.4617,3.4617,3.4617,585.0],["1996-09-04",3.4617,3.5868,3.4617,3.5868,13056.0],["1996-09-05",3.4825,3.6702,3.4617,3.5868,31569.0],["1996-09-06",3.6702,3.6702,3.4617,3.5034,4677.0],["1996-09-09",3.4617,3.5868,3.4617,3.5868,585.0],["1996-09-10",3.4617,3.4617,3.4617,3.4617,390.0],["1996-09-11",3.8286,3.8286,3.492,3.492,7990.0],["1996-09-12",3.492,3.7023,3.492,3.492,12472.0],["1996-09-13",3.7444,3.7444,3.492,3.492,1169.0],["1996-09-16",3.7444,3.7444,3.492,3.492,7795.0],["1996-09-17",3.6603,3.7444,3.6182,3.6603,13836.0],["1996-09-18",3.7444,3.7444,3.7023,3.7023,4092.0],["1996-09-19",3.492,3.6182,3.492,3.6182,3703.0],["1996-09-20",3.492,3.7023,3.492,3.492,22410.0],["1996-09-23",3.492,3.492,3.492,3.492,0.0],["1996-09-24",3.492,3.7023,3.492,3.6182,13251.0],["1996-09-25",3.7444,3.7444,3.7444,3.7444,390.0],["1996-09-26",3.534,3.6392,3.534,3.5551,28646.0],["1996-09-27",3.6182,3.6603,3.5761,3.5761,14031.0],["1996-09-30",3.5761,3.7444,3.5761,3.7444,2728.0],["1996-10-01",3.7444,3.7444,3.5761,3.5761,33128.0],["1996-10-02",3.5761,3.7444,3.5761,3.7444,2923.0],["1996-10-03",3.7444,3.7654,3.6182,3.7654,21241.0],["1996-10-04",3.7023,3.7023,3.7023,3.7023,12667.0],["1996-10-07",3.8706,3.8706,3.7023,3.7023,3313.0],["1996-10-08",3.8706,3.9127,3.7023,3.7023,16954.0],["1996-10-09",3.6392,3.6392,3.6392,3.6392,4677.0],["1996-10-10",3.5761,3.6182,3.4078,3.5761,30985.0],["1996-10-11",3.4078,3.492,3.4078,3.4078,3118.0],["1996-10-14",3.4078,3.4078,3.4078,3.4078,0.0],["1996-10-15",3.5761,3.5761,3.5761,3.5761,3703.0],["1996-10-16",3.6603,3.6603,3.5761,3.5761,7405.0],["1996-10-17",3.5761,3.8285,3.5761,3.7865,22410.0],["1996-10-18",3.6603,3.6603,3.6603,3.6603,1169.0],["1996-10-21",3.6603,3.7865,3.6603,3.7023,3118.0],["1996-10-22",3.7865,3.7865,3.6392,3.6392,8964.0],["1996-10-23",3.7023,3.7023,3.6603,3.6603,10133.0],["1996-10-24",3.6182,3.7865,3.6182,3.7654,9159.0],["1996-10-25",3.7234,3.7865,3.6813,3.7865,12472.0],["1996-10-28",3.7865,3.7865,3.6182,3.7865,8185.0],["1996-10-29",3.6182,3.7865,3.6182,3.7023,5067.0],["1996-10-30",3.6182,3.7865,3.6182,3.6182,30400.0],["1996-10-31",3.7023,3.7023,3.6182,3.7023,32544.0],["1996-11-01",3.7023,3.7023,3.6813,3.7023,38390.0],["1996-11-04",3.6182,3.7865,3.6182,3.7865,9159.0],["1996-11-05",3.7865,3.7865,3.7865,3.7865,0.0],["1996-11-06",3.8706,3.8706,3.7023,3.8286,10718.0],["1996-11-07",3.7444,3.7444,3.7444,3.7444,1169.0],["1996-11-08",3.7023,3.8706,3.7023,3.7023,19097.0],["1996-11-11",3.6603,3.6603,3.6603,3.6603,195.0],["1996-11-12",3.7865,3.9548,3.6603,3.8286,8574.0],["1996-11-13",3.7865,3.7865,3.6603,3.7865,30595.0],["1996-11-14",3.5761,3.7234,3.5761,3.7023,7405.0],["1996-11-15",3.6182,3.8286,3.6182,3.8286,2144.0],["1996-11-18",3.5761,3.7023,3.5761,3.5761,29815.0],["1996-11-19",3.5761,3.7444,3.5761,3.6603,6236.0],["1996-11-20",3.6813,3.7444,3.6813,3.7444,8185.0],["1996-11-21",3.7023,3.7444,3.7023,3.7444,779.0],["1996-11-22",3.7023,3.7444,3.6182,3.6182,37220.0],["1996-11-25",3.7444,3.8706,3.6182,3.8706,8185.0],["1996-11-26",3.8706,3.8706,3.6182,3.8706,4287.0],["1996-11-27",3.8706,3.8706,3.6603,3.7023,18903.0],["1996-11-29",3.6603,3.6603,3.6603,3.6603,2923.0],["1996-12-02",3.8706,3.8706,3.8706,3.8706,9938.0],["1996-12-03",3.8285,3.9127,3.8285,3.9127,3313.0],["1996-12-04",3.7865,3.8286,3.7444,3.8286,5846.0],["1996-12-05",3.8706,4.0389,3.8285,4.0389,13251.0],["1996-12-06",3.9337,4.0389,3.8286,3.8286,5262.0],["1996-12-09",4.0389,4.0389,3.8706,3.9548,4092.0],["1996-12-10",4.0389,4.0389,3.9127,3.9127,12277.0],["1996-12-11",4.1164,4.1164,3.9042,3.9891,14226.0],["1996-12-12",3.9042,3.9679,3.9042,3.9042,4872.0],["1996-12-13",3.9891,4.1588,3.9891,4.074,15005.0],["1996-12-16",4.074,4.2013,4.074,4.1164,16564.0],["1996-12-17",4.2225,4.3286,4.1164,4.2013,31959.0],["1996-12-18",4.2437,4.3286,4.2013,4.3286,12277.0],["1996-12-19",4.3286,4.3286,4.1588,4.3286,11497.0],["1996-12-20",4.371,4.4134,4.371,4.4134,3118.0],["1996-12-23",4.4135,4.4135,4.1588,4.1588,2728.0],["1996-12-24",4.4134,4.4134,4.4134,4.4134,1949.0],["1996-12-26",4.3286,4.4134,4.3286,4.4134,2144.0],["1996-12-27",4.1588,4.4134,4.1588,4.3286,3897.0],["1996-12-30",4.4134,4.4134,4.1588,4.3286,32154.0],["1996-12-31",4.2861,4.2861,4.1588,4.1588,21241.0],["1997-01-02",4.1588,4.3286,4.1588,4.3286,3897.0],["1997-01-03",4.3074,4.3286,4.1588,4.2861,34882.0],["1997-01-06",4.1588,4.2861,4.1588,4.1588,7015.0],["1997-01-07",4.1588,4.3286,4.1588,4.2437,40533.0],["1997-01-08",4.2437,4.2437,4.1588,4.1588,19487.0],["1997-01-09",4.1588,4.2437,4.1588,4.2013,33908.0],["1997-01-10",4.1588,4.1588,4.1588,4.1588,1559.0],["1997-01-13",4.1588,4.3286,4.1588,4.3286,4677.0],["1997-01-14",4.4135,4.4135,4.1588,4.1588,26697.0],["1997-01-15",4.3286,4.3286,4.2437,4.2649,974.0],["1997-01-16",4.18,4.3286,4.18,4.2013,54369.0],["1997-01-17",4.2013,4.3286,4.2013,4.2861,53979.0],["1997-01-20",4.2013,4.3286,4.2013,4.2437,34297.0],["1997-01-21",4.2013,4.3286,4.2013,4.2013,25138.0],["1997-01-22",4.3074,4.3074,4.2013,4.2013,17344.0],["1997-01-23",4.2013,4.2119,4.2013,4.2013,43067.0],["1997-01-24",4.1588,4.2013,4.1588,4.2013,24554.0],["1997-01-27",4.1588,4.2437,4.1588,4.2013,7795.0],["1997-01-28",4.2649,4.2649,4.1588,4.1588,78923.0],["1997-01-29",4.2013,4.2013,4.1588,4.1588,6821.0],["1997-01-30",4.1588,4.2437,4.1588,4.1588,42482.0],["1997-01-31",4.4135,4.4135,4.1588,4.1588,12277.0],["1997-02-03",4.1588,4.4135,4.1588,4.1588,9159.0],["1997-02-04",4.1588,4.2225,4.1588,4.2225,13641.0],["1997-02-05",4.2649,4.2649,4.1588,4.1588,3703.0],["1997-02-06",4.3074,4.4134,4.3074,4.4134,6626.0],["1997-02-07",4.2013,4.4134,4.2013,4.371,6821.0],["1997-02-10",4.2013,4.371,4.2013,4.2437,6626.0],["1997-02-11",4.2013,4.371,4.2013,4.371,3118.0],["1997-02-12",4.371,4.371,4.2861,4.2861,43846.0],["1997-02-13",4.371,4.371,4.2013,4.2013,3703.0],["1997-02-14",4.371,4.371,4.2437,4.3286,22410.0],["1997-02-18",4.3498,4.4134,4.2437,4.4134,10523.0],["1997-02-19",4.4134,4.4983,4.3074,4.3074,24359.0],["1997-02-20",4.4559,4.6681,4.3286,4.6681,57877.0],["1997-02-21",4.6681,4.6681,4.5832,4.6681,3897.0],["1997-02-24",4.4771,4.6893,4.4771,4.4771,33908.0],["1997-02-25",4.6469,4.6469,4.4771,4.4771,5846.0],["1997-02-26",4.562,4.6469,4.4771,4.4983,10913.0],["1997-02-27",4.6469,4.6469,4.562,4.6469,7015.0],["1997-02-28",4.4771,4.6469,4.4771,4.6469,5456.0],["1997-03-03",4.6469,4.7317,4.4771,4.7317,23385.0],["1997-03-04",4.5832,4.6256,4.4983,4.4983,10133.0],["1997-03-05",4.7317,4.7317,4.5832,4.7317,3897.0],["1997-03-06",4.5832,4.6469,4.5195,4.6469,10718.0],["1997-03-07",4.5832,4.6044,4.562,4.5832,6041.0],["1997-03-10",4.5195,4.6256,4.5195,4.6256,14810.0],["1997-03-11",4.6787,4.8166,4.562,4.8166,37610.0],["1997-03-12",4.8893,4.8893,4.7012,4.7953,8858.0],["1997-03-13",4.7953,4.7953,4.7012,4.7012,12047.0],["1997-03-14",4.7012,4.7953,4.6072,4.7953,8326.0],["1997-03-17",4.7953,4.8893,4.6542,4.6777,11515.0],["1997-03-18",4.8893,4.8893,4.6542,4.6542,17893.0],["1997-03-19",4.7953,4.8423,4.6542,4.6542,12755.0],["1997-03-20",4.8423,4.8423,4.6542,4.6542,5846.0],["1997-03-21",4.8423,4.8423,4.6542,4.7483,12047.0],["1997-03-24",4.7483,4.8423,4.6542,4.6542,3897.0],["1997-03-25",4.8893,4.8893,4.7012,4.7953,10275.0],["1997-03-26",4.8893,4.8893,4.7012,4.7953,37203.0],["1997-03-27",4.7953,4.9833,4.7483,4.7953,35608.0],["1997-03-31",4.7012,4.8658,4.7012,4.8188,15058.0],["1997-04-01",4.7953,4.8423,4.7483,4.8188,91058.0],["1997-04-02",4.7953,4.8893,4.7953,4.8893,2303.0],["1997-04-03",4.7953,4.8658,4.7953,4.8658,9921.0],["1997-04-04",4.7953,4.7953,4.7953,4.7953,9035.0],["1997-04-07",4.9833,4.9833,4.7953,4.8893,20550.0],["1997-04-08",4.7953,4.9363,4.7953,4.7953,62713.0],["1997-04-09",4.7953,4.7953,4.7953,4.7953,0.0],["1997-04-10",4.7953,4.8658,4.7953,4.8658,11869.0],["1997-04-11",4.9128,4.9128,4.9128,4.9128,177.0],["1997-04-14",4.7483,4.7483,4.7483,4.7483,3720.0],["1997-04-15",4.7483,4.8188,4.7483,4.8188,22676.0],["1997-04-16",4.7483,4.8188,4.7483,4.7483,32774.0],["1997-04-17",4.7953,4.8423,4.7483,4.7483,28876.0],["1997-04-18",4.7483,4.7483,4.7483,4.7483,0.0],["1997-04-21",4.7483,4.7953,4.7012,4.7012,17893.0],["1997-04-22",4.7012,4.9363,4.7012,4.9363,23916.0],["1997-04-23",4.7483,4.7483,4.7483,4.7483,3012.0],["1997-04-24",4.7483,4.8423,4.7483,4.8423,29762.0],["1997-04-25",4.7953,4.7953,4.7718,4.7718,10629.0],["1997-04-28",4.8893,4.8893,4.8658,4.8658,7972.0],["1997-04-29",5.0303,5.0303,4.7953,4.7953,65016.0],["1997-04-30",4.7483,4.7483,4.7012,4.7012,8503.0],["1997-05-01",4.7953,4.8893,4.7012,4.7012,10984.0],["1997-05-02",4.7953,4.7953,4.7953,4.7953,17893.0],["1997-05-05",4.8893,4.9833,4.7953,4.8423,8503.0],["1997-05-06",4.9833,4.9833,4.7483,4.7953,26396.0],["1997-05-07",4.7012,4.9833,4.7012,4.8893,8681.0],["1997-05-08",4.7012,4.8893,4.7012,4.8893,6732.0],["1997-05-09",4.8893,4.8893,4.8893,4.8893,0.0],["1997-05-12",4.7012,4.8893,4.7012,4.7012,2657.0],["1997-05-13",4.7012,4.7953,4.7012,4.7953,14527.0],["1997-05-14",4.7012,4.7953,4.7012,4.7012,11869.0],["1997-05-15",4.6542,4.7247,4.6542,4.6542,6909.0],["1997-05-16",4.7953,4.7953,4.6542,4.6542,7795.0],["1997-05-19",4.6542,4.7247,4.6542,4.6542,18070.0],["1997-05-20",4.6542,4.7247,4.6542,4.7247,10984.0],["1997-05-21",4.6542,4.7953,4.6542,4.6542,3543.0],["1997-05-22",4.7012,4.7012,4.6542,4.7012,2657.0],["1997-05-23",4.6542,4.6542,4.6542,4.6542,2303.0],["1997-05-27",4.6072,4.6542,4.6072,4.6542,1949.0],["1997-05-28",4.6072,4.7953,4.6072,4.6072,34900.0],["1997-05-29",4.6072,4.7012,4.6072,4.7012,15590.0],["1997-05-30",4.6072,4.7012,4.6072,4.7012,10807.0],["1997-06-02",4.6072,4.7012,4.6072,4.7012,7086.0],["1997-06-03",4.6307,4.7953,4.6307,4.6307,2834.0],["1997-06-04",4.6307,4.6307,4.6072,4.6072,15058.0],["1997-06-05",4.6425,4.6425,4.6425,4.6425,1772.0],["1997-06-06",4.6307,4.7953,4.6307,4.7012,25688.0],["1997-06-09",4.7953,4.7953,4.6542,4.7012,2834.0],["1997-06-10",4.6777,4.7483,4.6777,4.7483,6023.0],["1997-06-11",4.8301,4.8301,4.7354,4.7354,6909.0],["1997-06-12",4.759,4.8301,4.7354,4.7354,28699.0],["1997-06-13",4.7354,4.8301,4.7354,4.8301,36848.0],["1997-06-16",4.8301,4.8301,4.7354,4.7354,6023.0],["1997-06-17",4.7709,4.8064,4.7354,4.7354,34545.0],["1997-06-18",4.7354,4.7827,4.7354,4.7827,19487.0],["1997-06-19",4.7354,4.8301,4.7354,4.8301,9035.0],["1997-06-20",4.8301,4.8301,4.7354,4.7591,32597.0],["1997-06-23",4.8301,4.8301,4.759,4.8301,105939.0],["1997-06-24",4.8301,4.8301,4.7591,4.8064,12755.0],["1997-06-25",4.8064,4.8064,4.7591,4.7591,14881.0],["1997-06-26",4.8064,4.8774,4.7591,4.8774,89110.0],["1997-06-27",4.8774,4.9248,4.8064,4.9248,7441.0],["1997-06-30",4.8538,5.1379,4.8538,5.0669,80429.0],["1997-07-01",5.1142,5.1379,4.9248,5.0195,28168.0],["1997-07-02",4.9248,5.0195,4.9248,4.9248,139776.0],["1997-07-03",4.9248,4.9248,4.9248,4.9248,1772.0],["1997-07-07",4.9248,5.1142,4.9248,5.0669,48364.0],["1997-07-08",4.9721,5.1142,4.9721,4.9958,5138.0],["1997-07-09",5.0195,5.0195,5.0195,5.0195,3543.0],["1997-07-10",4.9721,5.3983,4.9721,5.3036,66965.0],["1997-07-11",5.2089,5.2799,5.1379,5.2089,65548.0],["1997-07-14",5.1142,5.1142,4.9248,4.9721,88224.0],["1997-07-15",4.8301,4.9248,4.7354,4.8301,44643.0],["1997-07-16",4.7354,4.9485,4.7354,4.8774,12047.0],["1997-07-17",4.8301,4.8301,4.8301,4.8301,24270.0],["1997-07-18",4.7354,4.8301,4.7354,4.7354,13464.0],["1997-07-21",4.7354,4.8301,4.7354,4.8064,30117.0],["1997-07-22",4.7354,4.8301,4.7354,4.8301,21082.0],["1997-07-23",4.8182,4.8182,4.7354,4.7354,4075.0],["1997-07-24",4.7827,4.7827,4.7354,4.7591,33837.0],["1997-07-25",4.7354,4.8064,4.688,4.688,13818.0],["1997-07-28",4.688,4.759,4.688,4.7472,6378.0],["1997-07-29",4.6643,4.6643,4.6643,4.6643,1063.0],["1997-07-30",4.7472,4.7472,4.6643,4.6643,8681.0],["1997-07-31",4.9011,4.9958,4.8301,4.9721,23916.0],["1997-08-01",4.8301,4.9721,4.7827,4.7827,40214.0],["1997-08-04",4.8774,4.8774,4.8774,4.8774,354.0],["1997-08-05",4.7827,4.8301,4.759,4.7827,173259.0],["1997-08-06",4.8538,4.8538,4.7591,4.8064,13641.0],["1997-08-07",4.7591,4.8538,4.7591,4.7591,43226.0],["1997-08-08",4.8064,4.8064,4.759,4.7827,27105.0],["1997-08-11",4.7117,4.7827,4.7117,4.7117,2657.0],["1997-08-12",4.7117,4.7472,4.7117,4.7117,9212.0],["1997-08-13",4.7117,4.7354,4.7117,4.7354,2126.0],["1997-08-14",4.7472,4.7472,4.7472,4.7472,1772.0],["1997-08-15",4.7117,4.7472,4.7117,4.7117,9744.0],["1997-08-18",4.7472,4.7472,4.7472,4.7472,31002.0],["1997-08-19",4.7117,4.7472,4.7117,4.7354,65193.0],["1997-08-20",4.7827,4.7827,4.7235,4.7354,274592.0],["1997-08-21",4.7117,4.7709,4.7117,4.7354,21259.0],["1997-08-22",4.7117,4.8301,4.7117,4.8301,24270.0],["1997-08-25",4.8301,4.8301,4.7117,4.7117,5846.0],["1997-08-26",4.7117,4.7827,4.7117,4.7117,3897.0],["1997-08-27",4.7827,4.7827,4.7117,4.7709,51021.0],["1997-08-28",4.7117,4.8301,4.7117,4.8301,5492.0],["1997-08-29",4.7117,4.8301,4.7117,4.8301,2126.0],["1997-09-02",4.7117,4.8301,4.7117,4.8301,709.0],["1997-09-03",4.7946,4.9248,4.7946,4.8419,15590.0],["1997-09-04",4.7827,4.8774,4.7827,4.8774,6023.0],["1997-09-05",4.7827,4.8064,4.7827,4.8064,6555.0],["1997-09-08",4.8064,4.8656,4.7827,4.8656,2303.0],["1997-09-09",4.7827,4.9248,4.7827,4.8123,26573.0],["1997-09-10",4.8301,4.8656,4.8301,4.8656,5315.0],["1997-09-11",4.8645,4.9599,4.8645,4.8645,13995.0],["1997-09-12",4.9599,5.0553,4.9122,4.9361,34900.0],["1997-09-15",4.8884,4.9003,4.8645,4.8645,5492.0],["1997-09-16",5.0076,5.0076,4.8645,4.9122,7441.0],["1997-09-17",4.9599,4.9599,4.9003,4.9599,9035.0],["1997-09-18",4.9599,5.0076,4.8645,4.9122,42872.0],["1997-09-19",4.8884,5.0434,4.8884,4.8884,29585.0],["1997-09-22",5.0315,5.0315,4.8884,5.0315,4783.0],["1997-09-23",5.0315,5.0553,4.8645,5.0553,8503.0],["1997-09-24",5.0315,5.0315,4.9599,5.0076,61119.0],["1997-09-25",4.9599,5.0553,4.9599,5.0553,42517.0],["1997-09-26",5.103,5.103,4.9838,5.0195,32597.0],["1997-09-29",5.103,5.103,5.0076,5.0792,6732.0],["1997-09-30",5.0076,5.0076,5.0076,5.0076,709.0],["1997-10-01",5.0553,5.1507,5.0076,5.1507,29585.0],["1997-10-02",5.1745,5.2222,5.1745,5.2222,2480.0],["1997-10-03",5.1745,5.2103,5.1507,5.1507,17538.0],["1997-10-06",5.2461,5.2461,5.1507,5.2461,12755.0],["1997-10-07",5.2461,5.3176,5.1984,5.3176,14881.0],["1997-10-08",5.1984,5.3415,5.1984,5.2938,13110.0],["1997-10-09",5.1984,5.1984,5.1984,5.1984,886.0],["1997-10-10",5.2938,5.3415,5.1984,5.3415,12578.0],["1997-10-13",5.3415,5.5799,5.2938,5.4607,77417.0],["1997-10-14",5.3892,5.4607,5.2938,5.3892,82378.0],["1997-10-15",5.2938,5.3892,5.2461,5.3892,18601.0],["1997-10-16",5.3653,5.5799,5.3415,5.4368,29231.0],["1997-10-17",5.3892,5.4845,5.2938,5.2938,41277.0],["1997-10-20",5.3057,5.3653,5.2461,5.2461,2834.0],["1997-10-21",5.2461,5.3653,5.2461,5.3653,5846.0],["1997-10-22",5.3415,5.3653,5.2938,5.3295,10807.0],["1997-10-23",5.2938,5.3415,5.2699,5.3415,8149.0],["1997-10-24",5.2461,5.3415,5.1984,5.1984,9212.0],["1997-10-27",5.1984,5.2461,5.103,5.1507,14704.0],["1997-10-28",5.103,5.103,4.9122,5.103,27105.0],["1997-10-29",5.1984,5.1984,5.0315,5.0315,354.0],["1997-10-30",5.103,5.1984,5.0315,5.1984,4429.0],["1997-10-31",5.1984,5.1984,5.103,5.103,5846.0],["1997-11-03",5.2461,5.3415,5.0553,5.3415,18424.0],["1997-11-04",5.3415,5.723,5.3415,5.5322,160858.0],["1997-11-05",5.5322,5.723,5.4845,5.6753,50667.0],["1997-11-06",5.723,5.8422,5.723,5.7945,59524.0],["1997-11-07",5.723,5.7468,5.6276,5.723,41455.0],["1997-11-10",5.7588,5.7707,5.5799,5.6515,20196.0],["1997-11-11",5.6276,5.6991,5.6276,5.6991,17184.0],["1997-11-12",5.6992,5.7111,5.5322,5.5799,22676.0],["1997-11-13",5.6276,5.6872,5.6276,5.6515,8503.0],["1997-11-14",5.7111,5.7111,5.6276,5.6395,9212.0],["1997-11-17",5.7111,5.7111,5.5561,5.5561,24625.0],["1997-11-18",5.6038,5.6038,5.5322,5.5322,23207.0],["1997-11-19",5.6038,5.6753,5.5561,5.6753,15590.0],["1997-11-20",5.6753,5.7707,5.6276,5.723,67496.0],["1997-11-21",5.723,5.7945,5.6753,5.6991,40392.0],["1997-11-24",5.7468,5.8184,5.723,5.7707,13110.0],["1997-11-25",5.8184,5.8661,5.7707,5.8661,52261.0],["1997-11-26",5.7945,5.8184,5.7945,5.8184,1772.0],["1997-11-28",5.7707,5.7707,5.7707,5.7707,177.0],["1997-12-01",5.8661,5.8661,5.8184,5.8184,24270.0],["1997-12-02",5.8661,5.8661,5.8184,5.8541,61473.0],["1997-12-03",5.8661,5.8661,5.8422,5.8541,29939.0],["1997-12-04",5.8422,5.8661,5.7468,5.8184,28345.0],["1997-12-05",5.8184,5.8184,5.723,5.7707,21967.0],["1997-12-08",5.8184,5.8661,5.7707,5.7945,16476.0],["1997-12-09",5.8184,5.9138,5.7945,5.9138,25865.0],["1997-12-10",5.9138,5.9138,5.8184,5.9138,11161.0],["1997-12-11",5.9522,5.9522,5.8082,5.9522,28522.0],["1997-12-12",5.9522,5.9522,5.7122,5.7602,27991.0],["1997-12-15",5.7602,5.8562,5.7122,5.7842,66611.0],["1997-12-16",5.7842,5.7842,5.7122,5.7602,24093.0],["1997-12-17",5.7842,6.0242,5.7482,6.0242,58816.0],["1997-12-18",6.0242,6.1202,5.8802,5.8802,32065.0],["1997-12-19",5.8562,6.1202,5.8562,5.9762,9212.0],["1997-12-22",5.9762,5.9762,5.8562,5.9762,3897.0],["1997-12-23",5.8562,5.9762,5.8562,5.9762,8681.0],["1997-12-24",5.9762,6.0002,5.9642,5.9642,9744.0],["1997-12-26",5.9042,5.9042,5.8562,5.8562,5315.0],["1997-12-29",6.0482,6.0482,5.9042,5.9282,6732.0],["1997-12-30",5.9762,6.1202,5.9522,5.9762,18070.0],["1997-12-31",5.9762,6.1682,5.9762,5.9762,3897.0],["1998-01-02",6.1682,6.1682,5.8082,5.8562,81492.0],["1998-01-05",5.8082,6.1442,5.8082,6.1442,46238.0],["1998-01-06",6.1442,6.1442,5.9282,5.9282,156429.0],["1998-01-07",5.9522,5.9522,5.7602,5.8802,180522.0],["1998-01-08",5.8802,5.8802,5.7602,5.8202,10807.0],["1998-01-09",5.7602,5.8562,5.7602,5.8442,22499.0],["1998-01-12",5.7842,5.8322,5.7602,5.7602,27991.0],["1998-01-13",5.8322,5.8322,5.7602,5.8082,12224.0],["1998-01-14",5.8082,5.9042,5.7602,5.8802,17893.0],["1998-01-15",5.9042,5.9042,5.8562,5.8562,43935.0],["1998-01-16",5.8082,5.8802,5.8082,5.8562,64662.0],["1998-01-20",5.8802,5.9282,5.8562,5.8802,16830.0],["1998-01-21",5.8562,5.9282,5.8562,5.9282,7618.0],["1998-01-22",5.7602,5.8562,5.7602,5.7602,21613.0],["1998-01-23",5.7602,5.7722,5.6882,5.7602,34545.0],["1998-01-26",5.7602,5.9522,5.7122,5.9522,29762.0],["1998-01-27",6.0242,6.0242,5.7602,5.9522,18247.0],["1998-01-28",5.8562,5.9522,5.8562,5.9402,15944.0],["1998-01-29",5.8562,6.0482,5.8562,5.9522,20727.0],["1998-01-30",5.9522,5.9522,5.7602,5.8442,7972.0],["1998-02-02",5.7602,5.9522,5.7602,5.8082,5846.0],["1998-02-03",5.8082,5.9282,5.7122,5.9282,6023.0],["1998-02-04",5.7602,5.7602,5.6642,5.6642,12047.0],["1998-02-05",5.6642,5.7842,5.6642,5.6642,2657.0],["1998-02-06",5.7842,5.7842,5.6642,5.7602,1417.0],["1998-02-09",5.6642,5.7602,5.6642,5.7602,6200.0],["1998-02-10",5.6642,5.7602,5.6642,5.7602,4429.0],["1998-02-11",5.7602,5.7602,5.6162,5.7602,6555.0],["1998-02-12",5.6162,5.6162,5.6162,5.6162,1772.0],["1998-02-13",5.7602,5.7602,5.6162,5.7602,2834.0],["1998-02-17",5.5682,5.7602,5.5682,5.7602,531.0],["1998-02-18",5.5682,5.7602,5.5202,5.6642,13641.0],["1998-02-19",5.6642,5.6642,5.6162,5.6162,2126.0],["1998-02-20",5.5682,5.7122,5.5201,5.7122,6378.0],["1998-02-23",5.4721,5.7362,5.4721,5.6282,7795.0],["1998-02-24",5.7122,5.7122,5.5201,5.7122,2834.0],["1998-02-25",5.7122,5.7122,5.5682,5.5682,2834.0],["1998-02-26",5.5682,5.6642,5.5202,5.5202,8858.0],["1998-02-27",5.6642,5.6642,5.5682,5.6162,3366.0],["1998-03-02",5.6162,5.6642,5.5682,5.6162,14527.0],["1998-03-03",5.6642,5.7122,5.5682,5.6642,60765.0],["1998-03-04",5.6642,5.7122,5.6162,5.6642,33305.0],["1998-03-05",5.7122,5.7122,5.5682,5.7122,7618.0],["1998-03-06",5.6642,5.7602,5.6642,5.7602,21082.0],["1998-03-09",5.7602,5.8562,5.7122,5.7362,13641.0],["1998-03-10",5.7122,5.8562,5.7122,5.7602,13995.0],["1998-03-11",5.7747,5.8471,5.7505,5.7747,26751.0],["1998-03-12",5.7988,5.7988,5.7263,5.7988,9744.0],["1998-03-13",5.7988,5.7988,5.7747,5.7988,9389.0],["1998-03-16",5.7263,5.8471,5.7263,5.8471,35077.0],["1998-03-17",5.9438,5.9438,5.7988,5.9438,3720.0],["1998-03-18",5.7988,5.9438,5.7988,5.9438,4252.0],["1998-03-19",5.9438,6.0404,5.7867,5.8471,35077.0],["1998-03-20",5.7988,6.0404,5.7988,5.8955,35431.0],["1998-03-23",5.8955,5.8955,5.8471,5.8955,19310.0],["1998-03-24",6.0888,6.0888,5.9196,5.9921,18779.0],["1998-03-25",6.0888,6.0888,5.9679,6.0888,30825.0],["1998-03-26",6.1371,6.1612,5.8955,6.1612,4252.0],["1998-03-27",6.1612,6.1854,6.0888,6.1854,7086.0],["1998-03-30",6.1854,6.2821,5.9921,6.1854,27459.0],["1998-03-31",6.0888,6.1854,6.0888,6.1854,9212.0],["1998-04-01",5.9921,6.2096,5.9921,6.0404,10098.0],["1998-04-02",6.1854,6.2821,6.1854,6.2821,22499.0],["1998-04-03",6.2096,6.2337,6.1371,6.1854,24093.0],["1998-04-06",6.2337,6.2821,6.1129,6.1129,19133.0],["1998-04-07",6.1854,6.1854,5.9679,6.1008,15235.0],["1998-04-08",6.1371,6.1371,5.9136,5.9679,18424.0],["1998-04-09",6.1371,6.1371,5.9921,6.1129,32774.0],["1998-04-13",6.1371,6.2337,5.9921,6.0404,29054.0],["1998-04-14",6.2337,6.2337,6.1371,6.1371,27282.0],["1998-04-15",6.1854,6.2821,6.1129,6.2337,25865.0],["1998-04-16",6.1612,6.2337,6.0888,6.0888,29939.0],["1998-04-17",6.2337,6.2337,6.0888,6.2337,11692.0],["1998-04-20",6.2337,6.2337,6.1371,6.1371,86806.0],["1998-04-21",6.1371,6.2337,5.9921,6.2337,63245.0],["1998-04-22",6.1854,6.2337,6.1008,6.1854,30117.0],["1998-04-23",6.2216,6.2337,5.9921,6.1854,89995.0],["1998-04-24",6.1854,6.2216,6.125,6.2096,34900.0],["1998-04-27",6.1854,6.1854,5.8955,6.0888,28522.0],["1998-04-28",6.0888,6.1371,5.9921,6.0888,12401.0],["1998-04-29",6.1854,6.2821,6.1854,6.2337,15944.0],["1998-04-30",6.2337,6.2337,6.1612,6.2337,4960.0],["1998-05-01",6.2337,6.2337,6.1854,6.1854,24448.0],["1998-05-04",6.1854,6.2337,6.1854,6.1975,27636.0],["1998-05-05",6.2821,6.2821,6.1854,6.2337,13287.0],["1998-05-06",6.2337,6.2337,6.1854,6.1854,9744.0],["1998-05-07",6.2337,6.2337,6.0888,6.1492,19664.0],["1998-05-08",6.1854,6.2337,5.9559,6.1854,4252.0],["1998-05-11",6.1854,6.1854,6.0646,6.0646,13287.0],["1998-05-12",6.2096,6.2821,6.1854,6.2821,68737.0],["1998-05-13",6.2337,6.4512,6.1371,6.3304,57753.0],["1998-05-14",6.4753,6.4753,6.1854,6.2337,44820.0],["1998-05-15",6.427,6.427,6.1854,6.2821,6378.0],["1998-05-18",6.3787,6.427,6.2337,6.3787,19487.0],["1998-05-19",6.4753,6.4753,6.4753,6.4753,1063.0],["1998-05-20",6.4753,6.4753,6.2821,6.4753,2480.0],["1998-05-21",6.3787,6.4753,6.2579,6.4753,1417.0],["1998-05-22",6.427,6.427,6.1008,6.1492,12755.0],["1998-05-26",6.1008,6.119,5.9921,5.9921,17007.0],["1998-05-27",5.8955,5.9921,5.8471,5.8471,10275.0],["1998-05-28",5.8471,6.0404,5.7988,6.0404,4606.0],["1998-05-29",6.0404,6.0404,5.8955,5.8955,1417.0],["1998-06-01",6.0404,6.0404,5.8351,5.9136,4783.0],["1998-06-02",5.9075,5.9921,5.7988,5.7988,13110.0],["1998-06-03",5.9921,6.0888,5.9921,5.9921,9035.0],["1998-06-04",5.9921,6.0404,5.7988,5.7988,4606.0],["1998-06-05",5.9921,6.0404,5.7988,5.7988,1949.0],["1998-06-08",5.8471,6.1371,5.8471,6.0404,22499.0],["1998-06-09",6.0767,6.1854,5.98,6.1612,7795.0],["1998-06-10",6.0404,6.1854,5.9921,6.0042,3720.0],["1998-06-11",5.9921,6.0888,5.8955,6.0404,29231.0],["1998-06-12",5.9921,5.9921,5.8955,5.9921,709.0],["1998-06-15",6.0284,6.0404,5.8955,5.8955,18070.0],["1998-06-16",5.9438,5.968,5.8955,5.8955,8681.0],["1998-06-17",6.0163,6.0404,5.7988,6.0404,20196.0],["1998-06-18",5.8834,5.98,5.6538,5.7988,57044.0],["1998-06-19",5.8471,5.8471,5.7867,5.7867,6023.0],["1998-06-22",5.8955,5.9438,5.7022,5.9438,5846.0],["1998-06-23",5.9679,6.2821,5.9438,6.2821,47478.0],["1998-06-24",6.2821,6.5116,6.1371,6.2821,45883.0],["1998-06-25",6.427,6.4512,6.2579,6.3666,6732.0],["1998-06-26",6.4753,6.4753,6.2821,6.2821,25865.0],["1998-06-29",6.3666,6.427,6.3545,6.427,13641.0],["1998-06-30",6.427,6.427,6.3304,6.427,24093.0],["1998-07-01",6.2821,6.427,6.2337,6.3666,9212.0],["1998-07-02",6.27,6.2821,6.1854,6.1854,4783.0],["1998-07-06",6.1854,6.276,6.0888,6.1733,13818.0],["1998-07-07",6.1854,6.2579,6.1371,6.2579,8149.0],["1998-07-08",6.1371,6.2579,6.0888,6.2096,8681.0],["1998-07-09",6.1854,6.1854,6.1371,6.1612,11515.0],["1998-07-10",6.0888,6.1371,6.0404,6.0404,11161.0],["1998-07-13",5.9921,6.0404,5.9438,5.9438,19664.0],["1998-07-14",5.8471,5.8471,5.8109,5.8471,9212.0],["1998-07-15",5.823,5.823,5.7505,5.7505,10098.0],["1998-07-16",5.7263,5.8955,5.7263,5.8955,1063.0],["1998-07-17",5.8471,5.8955,5.8471,5.8955,6909.0],["1998-07-20",5.9196,5.9196,5.7988,5.8955,14172.0],["1998-07-21",5.8471,5.8834,5.7988,5.7988,11692.0],["1998-07-22",5.7988,5.8351,5.7263,5.7263,22322.0],["1998-07-23",5.7263,5.8955,5.533,5.533,38797.0],["1998-07-24",5.6055,5.6539,5.5089,5.6539,35254.0],["1998-07-27",5.4122,5.6055,5.4122,5.6055,9921.0],["1998-07-28",5.5089,5.5089,5.3639,5.4968,17184.0],["1998-07-29",5.3881,5.521,5.3397,5.3397,69091.0],["1998-07-30",5.3397,5.5089,5.3397,5.3397,1949.0],["1998-07-31",5.4122,5.4122,4.9532,4.9773,51907.0],["1998-08-03",4.9919,5.2598,4.9919,5.1502,46238.0],["1998-08-04",5.3085,5.3085,5.1137,5.1137,13641.0],["1998-08-05",5.065,5.3328,5.065,5.0893,19664.0],["1998-08-06",5.2598,5.2963,5.2354,5.2963,9921.0],["1998-08-07",5.3815,5.3815,5.2598,5.2598,19841.0],["1998-08-10",5.1867,5.4546,5.1867,5.272,1594.0],["1998-08-11",5.3815,5.3815,5.1867,5.2354,15767.0],["1998-08-12",5.1137,5.1989,5.1137,5.1989,886.0],["1998-08-13",5.2111,5.2233,5.0345,5.0345,14881.0],["1998-08-14",5.1624,5.1624,5.0163,5.0163,12401.0],["1998-08-17",4.9676,5.065,4.9676,5.065,5669.0],["1998-08-18",5.1746,5.1746,4.9676,5.1746,5669.0],["1998-08-19",5.065,5.2354,5.065,5.2111,18247.0],["1998-08-20",5.065,5.0772,5.065,5.065,2126.0],["1998-08-21",5.065,5.0772,5.0406,5.0711,8326.0],["1998-08-24",5.065,5.1746,5.065,5.065,39329.0],["1998-08-25",5.065,5.065,5.065,5.065,1772.0],["1998-08-26",5.065,5.065,4.9311,5.0163,20904.0],["1998-08-27",4.9189,5.1624,4.7241,4.7971,18247.0],["1998-08-28",5.065,5.065,4.8702,4.8702,6200.0],["1998-08-31",4.9676,4.9676,4.7728,4.7728,8503.0],["1998-09-01",4.7728,5.065,4.7728,4.8215,4783.0],["1998-09-02",4.9676,4.9676,4.7728,4.7728,7263.0],["1998-09-03",4.7241,4.9676,4.7241,4.7728,3720.0],["1998-09-04",4.6754,4.8702,4.6754,4.8702,6378.0],["1998-09-08",4.8702,4.9189,4.6997,4.9189,4960.0],["1998-09-09",4.8215,4.9189,4.6997,4.6997,8681.0],["1998-09-10",4.8458,4.8458,4.7728,4.7728,2126.0],["1998-09-11",4.9103,4.9594,4.9103,4.9594,2657.0],["1998-09-14",4.898,4.9594,4.5174,4.6156,35254.0],["1998-09-15",4.6647,4.8121,4.5174,4.7138,9212.0],["1998-09-16",4.7138,4.7138,4.5174,4.5174,2480.0],["1998-09-17",4.5665,4.7629,4.5665,4.7629,11338.0],["1998-09-18",4.763,4.9103,4.7138,4.9103,12224.0],["1998-09-21",4.8121,4.8612,4.8121,4.8366,2657.0],["1998-09-22",4.6647,5.3522,4.6647,5.2049,24448.0],["1998-09-23",5.0576,5.4013,5.0576,5.2049,30648.0],["1998-09-24",5.2049,5.3215,4.9594,4.9594,7795.0],["1998-09-25",5.3031,5.3031,4.9594,4.9716,14172.0],["1998-09-28",4.9594,4.9594,4.9594,4.9594,10807.0],["1998-09-29",4.9594,5.2049,4.9594,5.1067,9744.0],["1998-09-30",5.0085,5.1558,5.0085,5.1558,7263.0],["1998-10-01",5.2049,5.2049,4.99,5.1067,13464.0],["1998-10-02",5.1558,5.2049,5.0576,5.0576,8326.0],["1998-10-05",4.7138,4.7875,4.7138,4.7875,1417.0],["1998-10-06",4.7384,5.1067,4.7384,4.8121,4429.0],["1998-10-07",4.8612,4.9103,4.8121,4.8121,2834.0],["1998-10-08",4.6647,4.8121,4.5174,4.7138,4429.0],["1998-10-09",4.7138,4.7629,4.5174,4.7629,9921.0],["1998-10-12",4.7629,4.8366,4.7629,4.7629,11515.0],["1998-10-13",4.8121,4.8121,4.5174,4.542,12932.0],["1998-10-14",4.5174,4.542,4.5174,4.542,2126.0],["1998-10-15",4.542,4.542,4.542,4.542,0.0],["1998-10-16",4.763,4.8612,4.763,4.8612,23739.0],["1998-10-19",4.8366,4.8366,4.7138,4.7138,8681.0],["1998-10-20",4.6156,4.8857,4.6156,4.8612,31357.0],["1998-10-21",4.8612,4.8612,4.6402,4.8121,4783.0],["1998-10-22",4.8121,4.8121,4.5052,4.7138,30825.0],["1998-10-23",4.7138,4.9839,4.6156,4.9839,19487.0],["1998-10-26",5.0576,5.0576,5.0085,5.0576,8149.0],["1998-10-27",5.1312,5.1558,4.8121,4.9348,52615.0],["1998-10-28",4.9594,4.9716,4.7138,4.8857,21436.0],["1998-10-29",4.763,5.0085,4.763,4.9839,5846.0],["1998-10-30",4.9839,5.1067,4.9716,5.0576,6909.0],["1998-11-02",5.0085,5.0821,5.0085,5.0821,531.0],["1998-11-03",4.9594,4.9594,4.6647,4.8612,21436.0],["1998-11-04",4.6647,4.8612,4.6647,4.8121,24270.0],["1998-11-05",4.7138,5.1067,4.6647,4.7875,12932.0],["1998-11-06",4.8121,4.9103,4.8121,4.8857,8681.0],["1998-11-09",4.7998,5.0576,4.6647,4.8243,20904.0],["1998-11-10",4.9225,4.9225,4.6647,4.8121,8681.0],["1998-11-11",4.9103,5.1067,4.8121,4.8121,12578.0],["1998-11-12",4.8243,5.0085,4.8243,4.8612,23030.0],["1998-11-13",4.8857,4.9348,4.8612,4.8612,18601.0],["1998-11-16",4.8612,4.9348,4.8121,4.8121,11161.0],["1998-11-17",4.8121,4.9594,4.763,4.8121,20904.0],["1998-11-18",4.8121,4.9103,4.8121,4.9103,5138.0],["1998-11-19",4.7138,4.7629,4.6156,4.6156,13110.0],["1998-11-20",4.5174,4.7138,4.5174,4.6156,10452.0],["1998-11-23",4.6156,4.6279,4.6156,4.6156,18601.0],["1998-11-24",4.542,4.7139,4.542,4.6279,4429.0],["1998-11-25",4.7138,4.7875,4.542,4.7875,16298.0],["1998-11-27",4.7138,4.7138,4.6156,4.6156,1063.0],["1998-11-30",4.6156,4.6402,4.5174,4.5174,4783.0],["1998-12-01",4.5174,4.5174,4.1737,4.407,23562.0],["1998-12-02",4.3456,4.5665,4.3456,4.5174,20373.0],["1998-12-03",4.5174,4.6156,4.4683,4.4683,8326.0],["1998-12-04",4.4683,4.4683,4.3947,4.3947,17361.0],["1998-12-07",4.4683,4.6156,4.3947,4.6156,3366.0],["1998-12-08",4.3947,4.5052,4.3701,4.3701,24448.0],["1998-12-09",4.3701,4.6647,4.3701,4.5174,22676.0],["1998-12-10",4.5174,4.6156,4.4683,4.6156,8681.0],["1998-12-11",4.7564,4.7564,4.5582,4.7564,2480.0],["1998-12-14",4.5086,4.5582,4.4591,4.4591,2480.0],["1998-12-15",4.5582,4.6077,4.3848,4.6077,9921.0],["1998-12-16",4.4591,4.5953,4.4591,4.4591,5315.0],["1998-12-17",4.5086,4.5582,4.4591,4.5086,10984.0],["1998-12-18",4.5458,4.9545,4.4839,4.9545,67851.0],["1998-12-21",4.7068,5.0289,4.7068,4.9793,35077.0],["1998-12-22",4.7068,5.0227,4.7068,5.0165,45706.0],["1998-12-23",5.0165,5.1527,4.6573,5.1527,40037.0],["1998-12-24",4.7068,5.1527,4.7068,4.7564,12224.0],["1998-12-28",4.7564,4.9917,4.7564,4.9917,7972.0],["1998-12-29",4.8307,5.0041,4.8307,4.9298,5669.0],["1998-12-30",4.8554,4.9669,4.8554,4.9298,6023.0],["1998-12-31",4.8307,4.8307,4.6573,4.6573,41455.0],["1999-01-04",4.6696,4.8802,4.6696,4.8554,13641.0],["1999-01-05",4.8059,4.9545,4.7811,4.905,9921.0],["1999-01-06",4.7811,4.9545,4.7811,4.8802,7441.0],["1999-01-07",4.9545,4.9545,4.8554,4.8554,1949.0],["1999-01-08",4.9545,5.1527,4.682,4.9545,70154.0],["1999-01-11",5.0165,5.1527,4.7564,5.1527,16653.0],["1999-01-12",5.1279,5.1279,4.7564,4.8554,16830.0],["1999-01-13",4.6573,5.1032,4.5582,5.0289,25156.0],["1999-01-14",5.0784,5.1032,4.9545,4.9545,27636.0],["1999-01-15",4.7068,5.1032,4.7068,4.9793,5315.0],["1999-01-19",5.0536,5.0536,5.0289,5.0289,6200.0],["1999-01-20",5.0041,5.066,4.9793,4.9793,15590.0],["1999-01-21",4.9979,4.9979,4.9174,4.9174,9035.0],["1999-01-22",4.9545,4.9545,4.5582,4.7811,11515.0],["1999-01-25",4.7564,4.9545,4.7564,4.9545,5846.0],["1999-01-26",4.9545,4.9545,4.7811,4.7811,6200.0],["1999-01-27",4.8059,5.0536,4.682,4.9545,13110.0],["1999-01-28",4.8307,4.9545,4.8307,4.9545,12047.0],["1999-01-29",4.8554,4.8554,4.8059,4.8059,7441.0],["1999-02-01",4.8307,4.9545,4.8307,4.8307,2480.0],["1999-02-02",5.0041,5.0041,4.7811,4.8307,5669.0],["1999-02-03",4.7564,4.8802,4.7564,4.8802,8326.0],["1999-02-04",4.8059,4.8431,4.8059,4.8307,15590.0],["1999-02-05",4.7564,4.9545,4.7564,4.8307,6378.0],["1999-02-08",4.8307,5.0041,4.7811,4.9174,21613.0],["1999-02-09",4.9545,4.9545,4.7564,4.7564,4252.0],["1999-02-10",4.7564,4.9545,4.7564,4.8183,9921.0],["1999-02-11",4.7687,4.7687,4.7564,4.7687,14350.0],["1999-02-12",4.7564,4.7564,4.682,4.7254,11692.0],["1999-02-16",4.682,4.8431,4.682,4.7564,5138.0],["1999-02-17",4.6573,4.7625,4.6573,4.6573,7086.0],["1999-02-18",4.7068,4.8431,4.6573,4.8431,9035.0],["1999-02-19",4.7068,4.8554,4.5582,4.5582,10098.0],["1999-02-22",4.5582,4.5582,4.5582,4.5582,7263.0],["1999-02-23",4.5582,4.8802,4.5582,4.6573,5846.0],["1999-02-24",4.5582,4.5829,4.5582,4.5829,5669.0],["1999-02-25",4.5829,4.8059,4.5582,4.8059,7263.0],["1999-02-26",4.6201,4.6387,4.5582,4.6387,22676.0],["1999-03-01",4.5458,4.5458,4.5458,4.5458,177.0],["1999-03-02",4.5582,4.5582,4.5582,4.5582,16298.0],["1999-03-03",4.5086,4.7564,4.5086,4.5086,12578.0],["1999-03-04",4.6573,4.6573,4.4839,4.6573,8858.0],["1999-03-05",4.6077,4.6573,4.5582,4.5582,17007.0],["1999-03-08",4.5582,4.6077,4.5582,4.6077,7441.0],["1999-03-09",4.5582,4.6077,4.5582,4.6077,7972.0],["1999-03-10",4.5582,4.6077,4.5582,4.6077,4606.0],["1999-03-11",4.6497,4.7497,4.5497,4.5497,6732.0],["1999-03-12",4.5997,4.6466,4.5997,4.5997,5315.0],["1999-03-15",4.5997,4.5997,4.5997,4.5997,177.0],["1999-03-16",4.5997,4.7122,4.5622,4.6997,20550.0],["1999-03-17",4.9772,5.0047,4.8397,4.8672,11435.0],["1999-03-18",4.8397,4.8947,4.8397,4.8947,2577.0],["1999-03-19",4.771,5.0597,4.771,4.9497,18199.0],["1999-03-22",4.8535,4.8535,4.6472,4.7297,6120.0],["1999-03-23",4.7297,4.7297,4.6197,4.7022,13367.0],["1999-03-24",4.7022,4.7022,4.6747,4.6747,9502.0],["1999-03-25",4.7847,5.0047,4.7847,4.8397,14656.0],["1999-03-26",4.6747,4.8122,4.6197,4.8122,16588.0],["1999-03-29",4.6472,4.8122,4.6472,4.8122,4026.0],["1999-03-30",4.7297,4.8672,4.7297,4.7572,11918.0],["1999-03-31",4.7297,4.7297,4.5922,4.6197,8697.0],["1999-04-01",4.6197,4.7847,4.6197,4.6197,6120.0],["1999-04-05",4.8397,4.8397,4.6197,4.826,2577.0],["1999-04-06",4.8397,4.8397,4.6197,4.6197,4026.0],["1999-04-07",4.6197,4.826,4.6197,4.7297,9341.0],["1999-04-08",4.7297,4.8397,4.7297,4.8397,17877.0],["1999-04-09",4.7297,4.826,4.7297,4.826,12401.0],["1999-04-12",4.6747,4.9772,4.6747,4.9634,17555.0],["1999-04-13",4.9909,5.0322,4.9772,4.9772,12723.0],["1999-04-14",5.0047,5.0047,4.8397,5.0047,11113.0],["1999-04-15",5.0047,5.0047,4.9359,4.9359,11113.0],["1999-04-16",4.8397,5.0322,4.8397,4.8809,5637.0],["1999-04-19",4.8672,5.0322,4.7847,4.8122,47188.0],["1999-04-20",4.8122,5.0597,4.7297,4.7572,34465.0],["1999-04-21",4.7572,4.881,4.7297,4.7297,8053.0],["1999-04-22",4.7572,4.8122,4.6747,4.7435,11757.0],["1999-04-23",4.7297,4.8397,4.7297,4.8397,12401.0],["1999-04-26",4.8947,5.0047,4.7847,5.0047,28023.0],["1999-04-27",4.7847,4.9772,4.7847,4.8947,7569.0],["1999-04-28",4.8947,4.9497,4.6335,4.716,24319.0],["1999-04-29",4.8397,5.0047,4.7847,4.7847,14495.0],["1999-04-30",4.7572,4.7847,4.7572,4.7847,6603.0],["1999-05-03",5.0047,5.0322,4.8397,4.8397,18360.0],["1999-05-04",4.8122,4.8122,4.7297,4.7297,8214.0],["1999-05-05",4.7297,4.8397,4.7297,4.8397,7086.0],["1999-05-06",4.771,4.8397,4.6197,4.8397,10146.0],["1999-05-07",4.7022,4.7847,4.7022,4.7847,5798.0],["1999-05-10",4.8397,4.9497,4.7297,4.9497,7408.0],["1999-05-11",4.9497,5.0597,4.8947,4.9772,36720.0],["1999-05-12",4.9222,4.9222,4.9222,4.9222,805.0],["1999-05-13",5.0597,5.0597,4.771,4.771,11435.0],["1999-05-14",4.8672,5.0047,4.8672,5.0047,16588.0],["1999-05-17",4.8672,4.8672,4.8672,4.8672,322.0],["1999-05-18",4.8672,4.9772,4.8672,4.8672,6281.0],["1999-05-19",4.8672,4.9222,4.8672,4.8672,1772.0],["1999-05-20",4.8672,5.0047,4.8672,4.9359,1611.0],["1999-05-21",4.881,5.0047,4.881,5.0047,5154.0],["1999-05-24",4.8809,4.9359,4.8809,4.8809,3865.0],["1999-05-25",4.9497,4.9497,4.7847,4.9497,3865.0],["1999-05-26",5.0322,5.2797,5.0047,5.0047,22708.0],["1999-05-27",4.9497,4.9497,4.9497,4.9497,805.0],["1999-05-28",4.9497,5.0322,4.9497,5.0322,2255.0],["1999-06-01",4.9497,5.0184,4.8947,5.0184,6281.0],["1999-06-02",4.8672,5.0597,4.8397,4.9497,15944.0],["1999-06-03",5.0047,5.0047,4.7847,4.7847,13528.0],["1999-06-04",4.7297,4.7572,4.7297,4.7572,13689.0],["1999-06-07",4.6472,4.8947,4.6472,4.8947,14011.0],["1999-06-08",4.8397,5.0047,4.8122,4.8122,8536.0],["1999-06-09",4.7297,4.8397,4.7297,4.8397,24641.0],["1999-06-10",4.8397,4.8397,4.7297,4.826,45255.0],["1999-06-11",4.8542,4.8542,4.7156,4.7433,2899.0],["1999-06-14",4.7156,4.771,4.6878,4.7156,2094.0],["1999-06-15",4.6878,4.7988,4.6878,4.7156,9663.0],["1999-06-16",4.7156,4.882,4.7156,4.8265,6281.0],["1999-06-17",4.6878,5.0207,4.6878,5.0068,66192.0],["1999-06-18",5.0762,5.409,5.0762,5.3258,30439.0],["1999-06-21",5.1316,5.409,5.1178,5.2842,17716.0],["1999-06-22",5.1178,5.2981,5.1178,5.2981,13689.0],["1999-06-23",5.3258,5.3258,5.2426,5.2426,15139.0],["1999-06-24",5.2079,5.2981,5.1594,5.2981,7408.0],["1999-06-25",5.3258,5.3258,5.1732,5.2773,1611.0],["1999-06-28",5.2287,5.2703,5.2148,5.2703,6603.0],["1999-06-29",5.2426,5.3397,5.1594,5.3327,11113.0],["1999-06-30",5.3535,5.3535,5.1594,5.1871,6442.0],["1999-07-01",5.2148,5.2148,5.1039,5.2148,9180.0],["1999-07-02",5.1455,5.1871,5.1039,5.1871,11918.0],["1999-07-06",5.0484,5.0484,4.9652,4.9652,19165.0],["1999-07-07",4.9097,5.0068,4.7988,4.8542,21259.0],["1999-07-08",4.8542,4.9929,4.7988,4.9929,12884.0],["1999-07-09",5.0484,5.2148,4.9375,5.0207,21259.0],["1999-07-12",5.0207,5.1039,5.0207,5.0207,5637.0],["1999-07-13",4.9929,5.0484,4.882,4.882,28345.0],["1999-07-14",5.0207,5.0207,4.8542,4.9375,21581.0],["1999-07-15",4.9097,5.0484,4.882,5.0484,32854.0],["1999-07-16",5.0484,5.0484,4.8959,4.9929,4026.0],["1999-07-19",5.0484,5.0484,4.882,5.0068,6120.0],["1999-07-20",4.9929,5.0762,4.882,5.0762,9341.0],["1999-07-21",4.882,5.0762,4.882,4.9929,20937.0],["1999-07-22",5.0207,5.09,5.0207,5.09,20292.0],["1999-07-23",4.9652,5.09,4.9652,5.0345,3221.0],["1999-07-26",5.0207,5.0207,4.9097,4.9929,12562.0],["1999-07-27",4.9236,5.09,4.9236,5.0484,4509.0],["1999-07-28",5.0484,5.0692,4.9652,4.9929,8536.0],["1999-07-29",4.9929,5.1039,4.9236,5.1039,30439.0],["1999-07-30",5.0623,5.0623,4.9929,4.9929,6281.0],["1999-08-02",4.9652,5.1039,4.8959,5.0762,15139.0],["1999-08-03",4.9375,5.0762,4.9375,5.0762,18521.0],["1999-08-04",4.9097,5.0762,4.9097,5.0762,1127.0],["1999-08-05",4.9929,5.0762,4.9097,5.0762,12562.0],["1999-08-06",4.9097,4.9375,4.9097,4.9097,7086.0],["1999-08-09",4.9929,4.9929,4.9375,4.9375,6603.0],["1999-08-10",4.9652,5.1039,4.9097,5.0762,33177.0],["1999-08-11",5.1039,5.1039,4.9929,5.0553,11596.0],["1999-08-12",5.0207,5.0207,4.9929,5.0207,2899.0],["1999-08-13",4.9929,5.0484,4.9097,5.0484,28667.0],["1999-08-16",4.9236,5.0484,4.9236,5.0484,1933.0],["1999-08-17",5.0484,5.0484,5.0484,5.0484,3865.0],["1999-08-18",5.0068,5.0762,5.0068,5.0762,2899.0],["1999-08-19",5.0345,5.0762,5.0345,5.0762,644.0],["1999-08-20",5.0345,5.0345,4.9375,4.9929,1933.0],["1999-08-23",5.0762,5.1039,5.0345,5.0484,20292.0],["1999-08-24",5.0207,5.0207,5.0207,5.0207,966.0],["1999-08-25",5.0207,5.0762,5.0207,5.0762,8214.0],["1999-08-26",5.0623,5.1178,5.0623,5.1039,17232.0],["1999-08-27",5.1039,5.1108,4.9097,4.9097,28828.0],["1999-08-30",5.0484,5.0484,4.9375,4.9929,17716.0],["1999-08-31",4.9513,5.0068,4.9513,4.9929,9663.0],["1999-09-01",4.9375,4.9652,4.9236,4.9236,4993.0],["1999-09-02",4.9097,4.9929,4.8265,4.9375,13850.0],["1999-09-03",4.9929,4.9929,4.9513,4.9929,9824.0],["1999-09-07",4.8265,4.9375,4.8265,4.9375,805.0],["1999-09-08",4.9375,4.9375,4.771,4.8265,39135.0],["1999-09-09",4.8265,4.8265,4.3411,4.6878,49926.0],["1999-09-10",4.6601,4.7156,4.6601,4.6878,13528.0],["1999-09-13",4.6766,4.7326,4.6766,4.7186,4670.0],["1999-09-14",4.7186,4.7466,4.7186,4.7186,4832.0],["1999-09-15",4.7186,4.7746,4.7186,4.7606,11113.0],["1999-09-16",4.7606,4.7746,4.7606,4.7746,7569.0],["1999-09-17",4.7606,4.7606,4.7186,4.7186,13367.0],["1999-09-20",4.7186,4.7466,4.7186,4.7326,7730.0],["1999-09-21",4.7606,4.8166,4.7606,4.7956,20131.0],["1999-09-22",4.7886,4.7886,4.6206,4.6206,8536.0],["1999-09-23",4.6206,4.7746,4.6206,4.7746,19970.0],["1999-09-24",4.7046,4.8166,4.7046,4.7886,11435.0],["1999-09-27",4.8446,4.9146,4.7326,4.8096,51053.0],["1999-09-28",4.9146,4.9146,4.8446,4.8446,12079.0],["1999-09-29",4.8446,4.9006,4.8026,4.9006,3865.0],["1999-09-30",4.9006,4.9006,4.8166,4.8586,10146.0],["1999-10-01",4.9006,5.1527,4.9006,5.1527,43645.0],["1999-10-04",4.9426,4.9426,4.9426,4.9426,644.0],["1999-10-05",4.9426,5.0967,4.9426,5.0967,9341.0],["1999-10-06",5.1247,5.1527,5.1247,5.1247,11918.0],["1999-10-07",5.0407,5.0407,4.9286,4.9286,2416.0],["1999-10-08",4.9286,5.0127,4.9286,5.0127,1127.0],["1999-10-11",5.0127,5.0127,5.0127,5.0127,3382.0],["1999-10-12",5.0407,5.0407,4.8166,4.8166,6764.0],["1999-10-13",4.8166,4.8586,4.8166,4.8446,11918.0],["1999-10-14",4.8166,4.9006,4.8166,4.8166,2577.0],["1999-10-15",4.9146,4.9847,4.8656,4.8656,19648.0],["1999-10-18",4.9567,5.0687,4.7886,5.0687,5637.0],["1999-10-19",4.9286,4.9567,4.7606,4.7606,11757.0],["1999-10-20",4.7606,4.8166,4.7606,4.8166,644.0],["1999-10-21",4.8166,4.8166,4.5926,4.7606,7569.0],["1999-10-22",4.8166,4.9286,4.5366,4.7886,18682.0],["1999-10-25",4.5646,4.5646,4.5366,4.5646,5637.0],["1999-10-26",4.7046,4.7466,4.7046,4.7466,644.0],["1999-10-27",4.7746,4.7746,4.7466,4.7466,4993.0],["1999-10-28",4.8166,4.8166,4.8096,4.8096,805.0],["1999-10-29",4.8726,4.8726,4.8166,4.8166,2738.0],["1999-11-01",4.8726,4.8726,4.8026,4.8166,6603.0],["1999-11-02",4.8026,4.8726,4.8026,4.8726,14011.0],["1999-11-03",4.9006,4.9286,4.8026,4.9006,17877.0],["1999-11-04",4.9006,4.9006,4.9006,4.9006,0.0],["1999-11-05",4.8166,4.9567,4.8166,4.9567,6603.0],["1999-11-08",4.9707,4.9707,4.8166,4.8166,1449.0],["1999-11-09",4.7606,5.0407,4.7606,5.0407,4670.0],["1999-11-10",4.9566,4.9566,4.9006,4.9286,10468.0],["1999-11-11",4.8866,5.0407,4.8866,5.0407,19809.0],["1999-11-12",5.0407,5.0407,5.0407,5.0407,7086.0],["1999-11-15",4.9006,5.0687,4.9006,5.0127,13367.0],["1999-11-16",5.0407,5.0967,5.0407,5.0407,17716.0],["1999-11-17",4.9006,4.9006,4.8446,4.8446,1288.0],["1999-11-18",4.8726,5.0547,4.8726,4.9426,15944.0],["1999-11-19",5.0337,5.0337,4.8446,4.8446,483.0],["1999-11-22",4.8446,4.9006,4.8446,4.8446,8858.0],["1999-11-23",4.8446,4.8726,4.7886,4.7886,8858.0],["1999-11-24",4.7746,4.8726,4.7746,4.8166,8536.0],["1999-11-26",4.7746,4.7746,4.7606,4.7606,1288.0],["1999-11-29",4.7606,4.7606,4.6906,4.6906,8858.0],["1999-11-30",4.7046,4.8166,4.6766,4.8166,31888.0],["1999-12-01",4.7886,4.8446,4.7326,4.8446,23836.0],["1999-12-02",4.7606,4.7746,4.6766,4.7326,15944.0],["1999-12-03",4.7256,4.7676,4.6066,4.6556,8536.0],["1999-12-06",4.6836,4.7046,4.5926,4.5926,10146.0],["1999-12-07",4.5926,4.7046,4.5366,4.7046,10307.0],["1999-12-08",4.5366,4.7326,4.5226,4.6766,37042.0],["1999-12-09",4.7326,4.8306,4.5926,4.6066,11757.0],["1999-12-10",4.5926,4.7326,4.5926,4.7046,12723.0],["1999-12-13",4.7499,4.7499,4.6368,4.6368,6764.0],["1999-12-14",4.665,4.665,4.5802,4.5802,8858.0],["1999-12-15",4.5802,4.764,4.5237,4.6368,21742.0],["1999-12-16",4.6368,4.7499,4.5237,4.7499,14817.0],["1999-12-17",4.764,4.7781,4.7216,4.7499,29794.0],["1999-12-20",4.7499,4.764,4.6368,4.6368,10790.0],["1999-12-21",4.5802,4.7499,4.5802,4.6933,6764.0],["1999-12-22",4.6933,4.8064,4.6933,4.7357,16588.0],["1999-12-23",4.8064,4.8205,4.7499,4.7499,15783.0],["1999-12-27",4.6933,4.8629,4.6933,4.8347,5637.0],["1999-12-28",4.7781,4.8771,4.6933,4.6933,21259.0],["1999-12-29",4.665,4.665,4.5802,4.6368,7247.0],["1999-12-30",4.7216,4.7499,4.4954,4.6085,41068.0],["1999-12-31",4.4954,4.665,4.4671,4.5237,18360.0],["2000-01-03",4.7499,4.7499,4.5237,4.7216,15300.0],["2000-01-04",4.5519,4.5519,4.3258,4.4106,20776.0],["2000-01-05",4.4742,4.5025,4.4106,4.4813,10951.0],["2000-01-06",4.5237,4.6368,4.5237,4.6368,3865.0],["2000-01-07",4.6368,4.7499,4.6368,4.665,20453.0],["2000-01-10",4.665,4.8064,4.665,4.764,12079.0],["2000-01-11",4.665,4.8347,4.6368,4.6933,42195.0],["2000-01-12",4.7499,4.9195,4.6933,4.7781,37364.0],["2000-01-13",4.8912,4.8912,4.665,4.6933,38813.0],["2000-01-14",4.7216,4.7216,4.4106,4.4671,29794.0],["2000-01-18",4.5237,4.5237,4.0713,4.354,43645.0],["2000-01-19",4.1985,4.4389,4.1985,4.2975,17877.0],["2000-01-20",4.4671,4.5237,4.4671,4.4954,29794.0],["2000-01-21",4.3964,4.3964,4.3116,4.354,30439.0],["2000-01-24",4.3116,4.4813,4.3116,4.4671,34465.0],["2000-01-25",4.354,4.3823,4.354,4.3823,9341.0],["2000-01-26",4.354,4.354,4.2975,4.2975,17071.0],["2000-01-27",4.3258,4.4106,4.2409,4.2409,47671.0],["2000-01-28",4.2692,4.2975,4.1985,4.2692,27379.0],["2000-01-31",4.1844,4.2409,4.1844,4.2409,3382.0],["2000-02-01",4.2409,4.354,4.1561,4.3258,56207.0],["2000-02-02",4.3258,4.354,4.3258,4.3258,19648.0],["2000-02-03",4.2975,4.354,4.2975,4.3258,11596.0],["2000-02-04",4.354,4.3823,4.0713,4.2692,28667.0],["2000-02-07",4.2904,4.3823,4.2127,4.2551,13206.0],["2000-02-08",4.2551,4.2551,4.1985,4.1985,3543.0],["2000-02-09",4.2409,4.2409,4.2127,4.2127,1449.0],["2000-02-10",4.2409,4.2833,4.2409,4.2833,2899.0],["2000-02-11",4.2833,4.2833,4.2409,4.2833,8375.0],["2000-02-14",4.2834,4.2834,4.0854,4.2127,13206.0],["2000-02-15",4.2127,4.354,4.1844,4.354,7891.0],["2000-02-16",4.2975,4.354,4.2975,4.354,4187.0],["2000-02-17",4.354,4.4247,4.0713,4.4106,32854.0],["2000-02-18",4.4389,4.4389,4.1844,4.2975,9019.0],["2000-02-22",4.2127,4.2692,4.0713,4.2692,10629.0],["2000-02-23",4.2692,4.4389,4.2692,4.4389,11274.0],["2000-02-24",4.4389,4.5237,4.1278,4.2409,19004.0],["2000-02-25",4.2409,4.2833,4.0996,4.2692,6281.0],["2000-02-28",4.2409,4.2975,4.2409,4.2692,26734.0],["2000-02-29",4.2692,4.4671,4.2409,4.2692,13528.0],["2000-03-01",4.2975,4.4106,4.2975,4.3116,12401.0],["2000-03-02",4.3116,4.3116,4.142,4.1844,8536.0],["2000-03-03",4.1844,4.2975,4.1844,4.2692,1611.0],["2000-03-06",4.2551,4.2692,4.2551,4.2692,6120.0],["2000-03-07",4.1703,4.2551,4.0713,4.0713,33821.0],["2000-03-08",4.0713,4.1561,4.0713,4.0996,13689.0],["2000-03-09",4.1844,4.2409,4.0996,4.1561,23513.0],["2000-03-10",4.1561,4.1561,4.0713,4.0713,23030.0],["2000-03-13",4.1456,4.1456,3.9741,4.0027,32532.0],["2000-03-14",4.0027,4.1456,4.0027,4.0885,21259.0],["2000-03-15",4.1456,4.1456,3.9741,4.117,27701.0],["2000-03-16",4.403,4.4344,4.1514,4.4344,25915.0],["2000-03-17",4.0885,4.5288,4.0885,4.5288,23279.0],["2000-03-20",4.513,4.5602,4.513,4.513,16691.0],["2000-03-21",4.5917,4.5917,4.513,4.5602,14202.0],["2000-03-22",4.513,4.5917,4.513,4.5917,5417.0],["2000-03-23",4.5288,4.6231,4.5288,4.5602,1171.0],["2000-03-24",4.6231,4.6231,4.5602,4.5759,16544.0],["2000-03-27",4.6231,4.6231,4.5602,4.5641,2635.0],["2000-03-28",4.5641,4.6231,4.5602,4.5602,3514.0],["2000-03-29",4.5602,4.5602,4.4344,4.4659,9370.0],["2000-03-30",4.4344,4.4973,4.4344,4.4501,6588.0],["2000-03-31",4.3715,4.5288,4.2772,4.5288,9077.0],["2000-04-03",4.5288,4.6546,4.403,4.403,13763.0],["2000-04-04",4.6546,4.6546,4.2143,4.4659,14934.0],["2000-04-05",4.4659,4.6506,4.057,4.3401,15812.0],["2000-04-06",4.1199,4.3715,4.1199,4.3715,1903.0],["2000-04-07",4.3558,4.4973,4.3558,4.4973,2928.0],["2000-04-10",4.4501,4.4659,4.2772,4.2772,14495.0],["2000-04-11",4.3086,4.403,4.2772,4.3086,3367.0],["2000-04-12",4.403,4.403,4.2772,4.3086,10542.0],["2000-04-13",4.3086,4.3243,4.057,4.0885,5564.0],["2000-04-14",4.1828,4.2929,4.1828,4.2929,4832.0],["2000-04-17",4.2929,4.403,4.0256,4.2772,16252.0],["2000-04-18",4.2772,4.2772,4.2143,4.2772,11127.0],["2000-04-19",4.1671,4.4973,4.1671,4.4344,39384.0],["2000-04-20",4.4973,4.5602,4.2143,4.2457,43923.0],["2000-04-24",4.4659,4.5288,4.2457,4.344,12152.0],["2000-04-25",4.2772,4.4973,4.2772,4.4973,9956.0],["2000-04-26",4.3715,4.4265,4.1671,4.1671,17862.0],["2000-04-27",4.1514,4.2457,4.1514,4.2457,4246.0],["2000-04-28",4.2772,4.4973,4.0256,4.4973,10542.0],["2000-05-01",4.4973,4.4973,4.1592,4.403,10395.0],["2000-05-02",4.2772,4.2772,4.2614,4.2614,4685.0],["2000-05-03",4.1828,4.1828,4.0413,4.0885,8053.0],["2000-05-04",4.2457,4.3872,4.1514,4.3872,4685.0],["2000-05-05",4.2457,4.403,4.2143,4.2143,28404.0],["2000-05-08",4.4344,4.4344,4.1514,4.1514,4685.0],["2000-05-09",4.1514,4.1514,4.0256,4.0727,12152.0],["2000-05-10",4.0491,4.0491,3.9941,3.9941,3807.0],["2000-05-11",4.1356,4.2457,4.1199,4.2143,3367.0],["2000-05-12",4.2143,4.2143,4.0256,4.057,11859.0],["2000-05-15",4.057,4.2457,3.9627,4.2457,22547.0],["2000-05-16",4.1985,4.2143,4.1985,4.1985,4099.0],["2000-05-17",4.2457,4.2457,4.1199,4.1199,1611.0],["2000-05-18",4.1199,4.1199,3.9941,4.0098,7906.0],["2000-05-19",4.0098,4.0098,3.9941,3.9941,7613.0],["2000-05-22",4.0727,4.1828,4.0727,4.1828,6881.0],["2000-05-23",4.1828,4.2143,3.9941,4.1199,15519.0],["2000-05-24",4.0885,4.0885,3.9627,4.0256,14787.0],["2000-05-25",3.9627,4.0256,3.8998,3.9312,10834.0],["2000-05-26",3.9155,4.0256,3.884,4.0256,4539.0],["2000-05-30",3.9627,4.0885,3.9627,4.0885,11566.0],["2000-05-31",4.1514,4.1514,3.6482,3.6482,22401.0],["2000-06-01",3.7425,3.9941,3.7425,3.9941,13030.0],["2000-06-02",3.8998,3.8998,3.8998,3.8998,5271.0],["2000-06-05",4.0256,4.0256,3.9784,3.9784,10395.0],["2000-06-06",3.9784,4.0098,3.9784,3.9784,9956.0],["2000-06-07",3.9784,3.9784,3.9155,3.9312,6588.0],["2000-06-08",3.884,3.8998,3.6482,3.6482,18448.0],["2000-06-09",3.6953,3.715,3.6953,3.715,3367.0],["2000-06-12",3.7111,3.7189,3.6796,3.6796,25329.0],["2000-06-13",3.728,3.8874,3.6962,3.8077,22547.0],["2000-06-14",3.728,3.7519,3.6484,3.6484,12738.0],["2000-06-15",3.6484,3.6802,3.3457,3.5209,51244.0],["2000-06-16",3.5369,3.6006,3.5369,3.5847,113175.0],["2000-06-19",3.5847,3.8396,3.5767,3.8396,246701.0],["2000-06-20",3.8077,3.8874,3.8077,3.8077,73059.0],["2000-06-21",3.9033,3.9033,3.8236,3.8555,126645.0],["2000-06-22",3.8555,3.9272,3.8555,3.9033,63981.0],["2000-06-23",3.8396,3.9511,3.8396,3.9192,114346.0],["2000-06-26",3.9192,3.9192,3.6962,3.7599,69106.0],["2000-06-27",3.7758,3.8236,3.7121,3.7758,131623.0],["2000-06-28",3.7765,3.8572,3.7765,3.841,121081.0],["2000-06-29",3.841,3.8895,3.7926,3.8572,117274.0],["2000-06-30",3.8088,4.5673,3.6797,4.5673,805841.0],["2000-07-03",4.3252,4.3252,4.1638,4.1638,9809.0],["2000-07-05",4.1315,4.2768,4.0993,4.1638,37627.0],["2000-07-06",4.1315,4.2445,4.1315,4.2284,25768.0],["2000-07-07",4.2122,4.2445,4.2122,4.2445,12884.0],["2000-07-10",4.2284,4.2284,3.9863,4.1154,31771.0],["2000-07-11",4.0186,4.0993,4.0186,4.0508,37335.0],["2000-07-12",4.0831,4.0831,3.841,4.0024,49779.0],["2000-07-13",3.8572,4.0024,3.8088,4.0024,12884.0],["2000-07-14",4.0024,4.0024,3.8733,3.9217,3953.0],["2000-07-17",3.8733,3.8895,3.7281,3.8088,29136.0],["2000-07-18",3.8088,3.9379,3.7926,3.8088,64567.0],["2000-07-19",3.8733,3.9379,3.7765,3.8088,61492.0],["2000-07-20",3.8088,3.841,3.6958,3.841,29136.0],["2000-07-21",3.7603,3.8088,3.6797,3.6797,40116.0],["2000-07-24",3.7119,3.9702,3.7119,3.7765,23572.0],["2000-07-25",3.8733,3.8733,3.6474,3.7765,25768.0],["2000-07-26",3.7765,3.8733,3.7119,3.7765,7760.0],["2000-07-27",3.9379,4.0024,3.8733,3.9702,3075.0],["2000-07-28",3.9702,4.0024,3.8733,3.8733,6735.0],["2000-07-31",3.9379,3.9702,3.9379,3.9379,15519.0],["2000-08-01",3.9702,4.0024,3.954,4.0024,7760.0],["2000-08-02",3.9701,4.0024,3.9056,3.9056,1611.0],["2000-08-03",3.9056,3.9056,3.8733,3.8733,3075.0],["2000-08-04",3.841,3.841,3.841,3.841,878.0],["2000-08-07",3.8572,3.9056,3.841,3.9056,5124.0],["2000-08-08",3.841,3.841,3.841,3.841,1611.0],["2000-08-09",3.841,3.954,3.841,3.9379,19473.0],["2000-08-10",3.9379,3.9379,3.8733,3.8733,3367.0],["2000-08-11",3.8733,4.0024,3.8733,4.0024,24158.0],["2000-08-14",3.954,3.954,3.954,3.954,8492.0],["2000-08-15",3.954,3.954,3.954,3.954,7174.0],["2000-08-16",3.954,3.954,3.954,3.954,0.0],["2000-08-17",3.9702,3.9702,3.9702,3.9702,6296.0],["2000-08-18",3.954,3.954,3.954,3.954,3807.0],["2000-08-21",3.954,3.954,3.954,3.954,14787.0],["2000-08-22",3.954,3.9702,3.954,3.954,9224.0],["2000-08-23",3.9823,4.0024,3.954,3.954,62956.0],["2000-08-24",4.0024,4.0024,4.0024,4.0024,146.0],["2000-08-25",3.954,3.954,3.954,3.954,146.0],["2000-08-28",3.954,3.954,3.954,3.954,3221.0],["2000-08-29",3.954,3.9702,3.954,3.9702,4539.0],["2000-08-30",3.9702,4.0024,3.9702,4.0024,9077.0],["2000-08-31",4.0186,4.0186,3.9863,3.9863,11274.0],["2000-09-01",4.0508,4.0508,4.0508,4.0508,439.0],["2000-09-05",4.0024,4.0508,3.9863,3.9863,2489.0],["2000-09-06",3.9863,3.9863,3.9863,3.9863,4832.0],["2000-09-07",4.0508,4.1154,4.0508,4.1154,1757.0],["2000-09-08",4.0508,4.0508,3.9217,3.9863,8053.0],["2000-09-11",3.9863,4.0024,3.9863,4.0024,11420.0],["2000-09-12",3.9863,3.9863,3.9863,3.9863,1171.0],["2000-09-13",4.0196,4.3464,4.0196,4.085,18740.0],["2000-09-14",4.085,4.2484,4.0523,4.085,14787.0],["2000-09-15",4.1177,4.183,4.1177,4.183,732.0],["2000-09-18",4.1177,4.1177,4.0196,4.0196,586.0],["2000-09-19",4.0523,4.1503,4.0523,4.1503,2489.0],["2000-09-20",4.0196,4.0196,4.0196,4.0196,2489.0],["2000-09-21",4.0196,4.2157,4.0196,4.0196,50365.0],["2000-09-22",4.0196,4.0523,4.0196,4.0196,11566.0],["2000-09-25",4.0196,4.0196,4.0196,4.0196,3660.0],["2000-09-26",4.0196,4.0196,4.0196,4.0196,7613.0],["2000-09-27",4.0523,4.0523,4.0196,4.0196,9956.0],["2000-09-28",4.0196,4.0196,4.0196,4.0196,7906.0],["2000-09-29",4.0196,4.1177,4.0196,4.0686,10981.0],["2000-10-02",4.1013,4.1013,4.0523,4.0523,14202.0],["2000-10-03",4.085,4.085,4.036,4.036,6003.0],["2000-10-04",4.0196,4.0523,3.9869,3.9869,5271.0],["2000-10-05",4.0523,4.085,4.0523,4.085,7760.0],["2000-10-06",4.0523,4.0523,4.0523,4.0523,1171.0],["2000-10-09",4.0523,4.0523,4.0523,4.0523,2489.0],["2000-10-10",4.1013,4.1013,4.0441,4.0441,7467.0],["2000-10-11",3.9869,4.085,3.9869,4.0033,10981.0],["2000-10-12",4.0033,4.0768,3.9869,3.9869,7028.0],["2000-10-13",4.0033,4.0196,4.0033,4.0196,14641.0],["2000-10-16",3.9869,4.0523,3.9216,3.9216,32796.0],["2000-10-17",3.9216,3.9216,3.8562,3.8726,2635.0],["2000-10-18",3.9216,3.9216,3.8726,3.8726,19619.0],["2000-10-19",3.9869,3.9869,3.8726,3.8889,6881.0],["2000-10-20",3.8889,4.0033,3.8889,3.9543,29575.0],["2000-10-23",3.9216,3.9216,3.9216,3.9216,5271.0],["2000-10-24",3.9216,3.9216,3.9216,3.9216,7467.0],["2000-10-25",3.9216,3.9869,3.9216,3.9706,9224.0],["2000-10-26",3.9543,3.9543,3.9543,3.9543,4099.0],["2000-10-27",3.9543,3.9543,3.9543,3.9543,11127.0],["2000-10-30",3.9543,3.9869,3.8889,3.9788,16691.0],["2000-10-31",3.9216,3.9216,3.8562,3.8889,13470.0],["2000-11-01",3.8889,3.8889,3.8889,3.8889,0.0],["2000-11-02",3.9216,3.9216,3.9216,3.9216,5271.0],["2000-11-03",3.9379,3.9379,3.9379,3.9379,1025.0],["2000-11-06",3.9869,3.9869,3.9543,3.9869,11713.0],["2000-11-07",3.9869,3.9869,3.8889,3.8889,7613.0],["2000-11-08",3.9216,3.9216,3.8807,3.8889,7028.0],["2000-11-09",3.9216,3.9869,3.9216,3.9543,7760.0],["2000-11-10",3.9543,3.9543,3.9216,3.9216,8785.0],["2000-11-13",3.9216,3.9216,3.8235,3.8726,8199.0],["2000-11-14",3.8562,3.8562,3.8562,3.8562,3221.0],["2000-11-15",3.8562,3.8562,3.8562,3.8562,293.0],["2000-11-16",3.9216,3.9869,3.9216,3.9869,13909.0],["2000-11-17",3.9543,3.9543,3.9379,3.9379,8053.0],["2000-11-20",3.9379,3.9379,3.9052,3.9052,4685.0],["2000-11-21",3.9052,3.9052,3.8726,3.8889,28696.0],["2000-11-22",3.8562,3.8562,3.8562,3.8562,5124.0],["2000-11-24",3.8562,3.8562,3.8562,3.8562,0.0],["2000-11-27",3.8889,3.8889,3.8399,3.8399,3660.0],["2000-11-28",3.8399,3.8399,3.8235,3.8235,4099.0],["2000-11-29",3.8562,3.8562,3.7909,3.7909,3367.0],["2000-11-30",3.7745,3.7745,3.7745,3.7745,1025.0],["2000-12-01",3.7745,3.7745,3.7582,3.7582,6588.0],["2000-12-04",3.7582,3.7582,3.7255,3.7255,7613.0],["2000-12-05",3.7255,3.7745,3.6928,3.7745,13470.0],["2000-12-06",3.7909,3.9052,3.7909,3.7909,11859.0],["2000-12-07",3.6765,3.8235,3.6601,3.7255,27379.0],["2000-12-08",3.7255,3.8235,3.7255,3.8235,3953.0],["2000-12-11",3.7255,3.8562,3.7255,3.8562,3807.0],["2000-12-12",3.7909,3.7909,3.7255,3.7255,1464.0],["2000-12-13",3.7785,3.7785,3.7785,3.7785,4685.0],["2000-12-14",3.7785,3.7785,3.7785,3.7785,6149.0],["2000-12-15",3.7122,3.7122,3.7122,3.7122,15959.0],["2000-12-18",3.7122,3.7122,3.7122,3.7122,10688.0],["2000-12-19",3.7122,3.7122,3.7122,3.7122,4392.0],["2000-12-20",3.7785,3.7785,3.7122,3.7122,9663.0],["2000-12-21",3.7122,3.7785,3.6957,3.6957,18301.0],["2000-12-22",3.6957,3.9111,3.6957,3.8117,15519.0],["2000-12-26",3.7951,3.9608,3.7951,3.9277,43045.0],["2000-12-27",3.9277,3.9608,3.8448,3.8448,30014.0],["2000-12-28",3.9111,3.9111,3.8448,3.9111,9517.0],["2000-12-29",3.9111,4.0106,3.9111,3.9443,13177.0],["2001-01-02",3.9774,4.11,3.9774,4.0768,21815.0],["2001-01-03",4.11,4.1431,3.9774,4.0768,16398.0],["2001-01-04",4.0768,4.1431,4.0768,4.0768,62517.0],["2001-01-05",4.1431,4.1431,4.0768,4.0768,9077.0],["2001-01-08",4.1266,4.1431,4.0768,4.0768,5564.0],["2001-01-09",4.0768,4.0768,4.0768,4.0768,0.0],["2001-01-10",4.1266,4.1266,4.1266,4.1266,4392.0],["2001-01-11",4.0768,4.0768,4.0768,4.0768,878.0],["2001-01-12",4.0768,4.0768,4.0768,4.0768,9077.0],["2001-01-16",4.0934,4.1597,4.0934,4.0934,15227.0],["2001-01-17",4.0934,4.0934,4.0934,4.0934,0.0],["2001-01-18",4.11,4.1597,4.11,4.1597,4539.0],["2001-01-19",4.0934,4.1763,4.0934,4.1431,10249.0],["2001-01-22",4.1431,4.1431,4.1431,4.1431,4099.0],["2001-01-23",4.1763,4.226,4.1763,4.1763,6735.0],["2001-01-24",4.226,4.2757,4.226,4.2426,16105.0],["2001-01-25",4.2757,4.3089,4.2426,4.2426,14934.0],["2001-01-26",4.2426,4.2426,4.2426,4.2426,6003.0],["2001-01-29",4.3089,4.3089,4.2426,4.3089,9077.0],["2001-01-30",4.2426,4.2426,4.1266,4.2426,8931.0],["2001-01-31",4.2426,4.2426,4.2426,4.2426,0.0],["2001-02-01",4.2426,4.2426,4.1763,4.1763,3367.0],["2001-02-02",4.1763,4.3752,4.1763,4.3089,11859.0],["2001-02-05",4.3751,4.4249,4.342,4.4249,13030.0],["2001-02-06",4.4249,4.4249,4.2426,4.2591,7028.0],["2001-02-07",4.2426,4.2426,4.2426,4.2426,1757.0],["2001-02-08",4.2426,4.2426,4.2426,4.2426,0.0],["2001-02-09",4.2591,4.2591,4.2591,4.2591,3221.0],["2001-02-12",4.2426,4.2426,4.2426,4.2426,1171.0],["2001-02-13",4.3751,4.3751,4.3751,4.3751,70570.0],["2001-02-14",4.4083,4.4414,4.4083,4.4414,3807.0],["2001-02-15",4.2591,4.2591,4.2591,4.2591,1318.0],["2001-02-16",4.3089,4.3089,4.3089,4.3089,1025.0],["2001-02-20",4.3751,4.4414,4.3751,4.4249,7028.0],["2001-02-21",4.4414,4.4414,4.2426,4.3751,22401.0],["2001-02-22",4.3089,4.3089,4.2426,4.2426,1171.0],["2001-02-23",4.3751,4.3751,4.3751,4.3751,586.0],["2001-02-26",4.2923,4.2923,4.2923,4.2923,1757.0],["2001-02-27",4.2757,4.2757,4.2757,4.2757,586.0],["2001-02-28",4.2923,4.2923,4.2426,4.2426,8053.0],["2001-03-01",4.2426,4.2426,4.2426,4.2426,0.0],["2001-03-02",4.2426,4.3254,4.2426,4.3254,586.0],["2001-03-05",4.4,4.5077,4.3751,4.4414,11274.0],["2001-03-06",4.3751,4.3751,4.3751,4.3751,2343.0],["2001-03-07",4.4414,4.4414,4.3751,4.3751,7174.0],["2001-03-08",4.3751,4.3751,4.2426,4.2426,1903.0],["2001-03-09",4.3089,4.3089,4.3089,4.3089,1757.0],["2001-03-12",4.2426,4.2426,4.2426,4.2426,3807.0],["2001-03-13",4.2963,4.3298,4.1956,4.3298,5124.0],["2001-03-14",4.2963,4.397,4.2963,4.2963,4099.0],["2001-03-15",4.1956,4.1956,4.1956,4.1956,439.0],["2001-03-16",4.3298,4.4137,4.3298,4.4137,1171.0],["2001-03-19",4.3634,4.4809,4.3634,4.397,7174.0],["2001-03-20",4.3634,4.397,4.3634,4.397,2196.0],["2001-03-21",4.3634,4.3802,4.3466,4.3466,11713.0],["2001-03-22",4.397,4.4305,4.397,4.4305,2928.0],["2001-03-23",4.3634,4.3634,4.3298,4.3466,3221.0],["2001-03-26",4.3466,4.3466,4.3466,4.3466,293.0],["2001-03-27",4.3466,4.3466,4.3466,4.3466,293.0],["2001-03-28",4.3466,4.3466,4.2291,4.2963,813454.0],["2001-03-29",4.2795,4.2795,4.2459,4.2459,1025.0],["2001-03-30",4.2963,4.2963,4.1956,4.2627,27379.0],["2001-04-02",4.2627,4.2627,4.1956,4.2585,5124.0],["2001-04-03",4.2627,4.2627,4.1956,4.1956,8053.0],["2001-04-04",4.2627,4.2963,4.1956,4.2963,4832.0],["2001-04-05",4.2963,4.3634,4.2963,4.2963,7906.0],["2001-04-06",4.2627,4.2627,4.2627,4.2627,17716.0],["2001-04-09",4.2291,4.2426,4.2291,4.2426,6442.0],["2001-04-10",4.2426,4.2963,4.2426,4.2963,3953.0],["2001-04-11",4.2694,4.3634,4.1969,4.3634,2782.0],["2001-04-12",4.3473,4.4627,4.3473,4.4627,15080.0],["2001-04-16",4.4842,4.7286,4.4842,4.6239,16837.0],["2001-04-17",4.5191,4.8333,4.5191,4.8199,34699.0],["2001-04-18",4.8065,4.8333,4.4708,4.6588,47583.0],["2001-04-19",4.6588,4.7662,4.6024,4.6964,13763.0],["2001-04-20",4.6964,4.699,4.6051,4.699,9663.0],["2001-04-23",4.6964,4.6964,4.5648,4.5916,29428.0],["2001-04-24",4.5916,4.6588,4.5675,4.6588,19619.0],["2001-04-25",4.6588,4.6588,4.6319,4.6453,4685.0],["2001-04-26",4.6453,4.6453,4.6051,4.64,2782.0],["2001-04-27",4.6453,4.6856,4.6051,4.6051,22694.0],["2001-04-30",4.6588,4.8333,4.6588,4.8333,13763.0],["2001-05-01",4.8333,4.8333,4.699,4.8333,11127.0],["2001-05-02",4.7823,4.8521,4.7823,4.8521,6442.0],["2001-05-03",4.8333,4.8333,4.7259,4.8333,7906.0],["2001-05-04",4.8306,4.8333,4.8253,4.8333,6588.0],["2001-05-07",4.8172,4.9676,4.8172,4.887,13470.0],["2001-05-08",4.9407,5.0589,4.9407,5.0213,30600.0],["2001-05-09",5.0615,5.169,5.0481,5.1555,29868.0],["2001-05-10",5.1555,5.3032,5.1555,5.3032,17569.0],["2001-05-11",5.3005,5.3059,5.2898,5.3059,81843.0],["2001-05-14",5.3059,5.3193,5.2361,5.2898,282718.0],["2001-05-15",5.2898,5.3166,5.2656,5.3166,19765.0],["2001-05-16",5.2656,5.4912,5.2629,5.2629,26500.0],["2001-05-17",5.4267,5.5717,5.2629,5.5046,29575.0],["2001-05-18",5.5046,5.5717,5.4509,5.5717,28550.0],["2001-05-21",5.5422,5.5744,5.3865,5.5583,9956.0],["2001-05-22",5.5717,5.604,5.4482,5.5986,25915.0],["2001-05-23",5.5986,5.5986,5.4777,5.5959,8345.0],["2001-05-24",5.5905,5.6389,5.569,5.6389,33674.0],["2001-05-25",5.6389,6.0067,5.6335,5.8402,44509.0],["2001-05-29",5.8778,5.9745,5.8752,5.9718,23572.0],["2001-05-30",5.9718,6.3101,5.945,6.2833,88139.0],["2001-05-31",6.2833,6.2833,6.1759,6.1759,58857.0],["2001-06-01",6.2591,6.2591,6.1786,6.2135,61199.0],["2001-06-04",6.2135,6.2242,6.1705,6.1732,21376.0],["2001-06-05",6.1813,6.1813,5.9369,5.9772,27964.0],["2001-06-06",5.9745,5.9745,5.7946,5.8805,20058.0],["2001-06-07",5.8778,5.9074,5.8698,5.9074,98241.0],["2001-06-08",5.8214,5.9745,5.8134,5.9745,42605.0],["2001-06-11",5.9665,6.0282,5.8402,5.8402,7613.0],["2001-06-12",5.8456,5.8483,5.7275,5.7328,21229.0],["2001-06-13",5.844,5.8657,5.5431,5.5458,60907.0],["2001-06-14",5.5431,5.6922,5.5431,5.6786,16252.0],["2001-06-15",5.638,5.7681,5.5702,5.7464,31771.0],["2001-06-18",5.6786,5.8331,5.6786,5.8331,3953.0],["2001-06-19",5.8413,5.9009,5.6786,5.9009,26647.0],["2001-06-20",5.7898,5.9009,5.6786,5.8142,32942.0],["2001-06-21",5.6922,5.909,5.6922,5.8819,21083.0],["2001-06-22",5.8277,6.0988,5.8277,6.0988,26354.0],["2001-06-25",6.0961,6.2343,5.9903,6.218,30893.0],["2001-06-26",6.1828,6.2207,6.05,6.2207,12445.0],["2001-06-27",6.0473,6.218,5.9361,5.9361,31478.0],["2001-06-28",6.0988,6.0988,5.8331,5.9199,34846.0],["2001-06-29",5.8548,7.7251,5.6651,6.5053,324737.0],["2001-07-02",6.3427,6.3427,5.6353,5.6353,119324.0],["2001-07-03",5.909,5.9876,5.741,5.9605,27525.0],["2001-07-05",5.9632,6.0852,5.9578,5.9632,57978.0],["2001-07-06",5.9361,6.153,5.9226,6.1394,16984.0],["2001-07-09",5.9822,6.2207,5.9822,6.218,20058.0],["2001-07-10",6.1991,6.2153,5.6922,5.6922,40263.0],["2001-07-11",5.6922,6.0906,5.6922,5.9388,8199.0],["2001-07-12",6.0174,6.0446,5.9659,6.0418,5124.0],["2001-07-13",6.012,6.2316,5.8277,6.031,16984.0],["2001-07-16",6.031,6.0961,5.9632,5.9632,6003.0],["2001-07-17",5.9876,6.2343,5.9876,6.2045,9370.0],["2001-07-18",6.0446,6.2316,5.8982,6.0093,10688.0],["2001-07-19",6.0961,6.2343,6.0202,6.2126,9517.0],["2001-07-20",6.1747,6.3671,6.1747,6.2749,63103.0],["2001-07-23",6.1774,6.3454,6.1774,6.3075,34260.0],["2001-07-24",6.2885,6.2912,6.1204,6.134,10688.0],["2001-07-25",6.134,6.3021,6.1123,6.2749,13616.0],["2001-07-26",6.3156,6.5731,6.2316,6.5053,42898.0],["2001-07-27",6.5053,6.5053,6.3021,6.3427,23133.0],["2001-07-30",6.34,6.4159,6.2343,6.3021,9809.0],["2001-07-31",6.3698,6.5053,6.2316,6.2316,14787.0],["2001-08-01",6.2072,6.5053,6.2072,6.5026,26207.0],["2001-08-02",6.4999,6.6382,6.2397,6.3048,19473.0],["2001-08-03",6.3102,6.6409,6.2478,6.5325,9956.0],["2001-08-06",6.2343,6.3237,6.2343,6.3237,1903.0],["2001-08-07",6.5162,6.6409,6.2289,6.6409,13763.0],["2001-08-08",6.6056,6.6355,6.3346,6.4403,7906.0],["2001-08-09",6.4403,6.6355,6.4403,6.5812,15666.0],["2001-08-10",6.5352,6.6409,6.5352,6.6355,14641.0],["2001-08-13",6.5053,6.6409,6.5053,6.5731,20351.0],["2001-08-14",6.5731,6.6246,6.1719,6.5053,37774.0],["2001-08-15",6.4538,6.5867,6.4538,6.5053,13030.0],["2001-08-16",6.4782,6.5704,6.4782,6.5596,7613.0],["2001-08-17",6.424,6.5867,6.275,6.4376,12445.0],["2001-08-20",6.5189,6.5731,6.3698,6.5731,5856.0],["2001-08-21",6.527,6.5731,6.5053,6.5731,4539.0],["2001-08-22",6.481,6.5433,6.3942,6.5325,3075.0],["2001-08-23",6.5325,6.5379,6.4078,6.4538,2050.0],["2001-08-24",6.5026,6.5189,6.3807,6.5189,7321.0],["2001-08-27",6.5189,6.5189,6.2777,6.2777,10542.0],["2001-08-28",6.2587,6.2587,5.8494,5.9714,20205.0],["2001-08-29",6.0039,6.0418,5.8629,6.0012,25915.0],["2001-08-30",5.9659,6.2234,5.9632,6.2234,17569.0],["2001-08-31",6.2235,6.275,5.9768,6.0256,29282.0],["2001-09-04",6.2749,6.4918,6.2343,6.2993,7613.0],["2001-09-05",6.1692,6.1909,6.1259,6.1747,24304.0],["2001-09-06",6.2587,6.3021,6.1394,6.1394,4539.0],["2001-09-07",6.1394,6.1719,5.9931,6.0581,13909.0],["2001-09-10",6.2401,6.2401,6.0372,6.1908,8785.0],["2001-09-17",6.224,6.3098,5.95,5.95,14787.0],["2001-09-18",6.2821,6.2821,5.9085,6.1742,11566.0],["2001-09-19",6.116,6.2544,6.069,6.2544,21083.0],["2001-09-20",6.2544,6.2544,6.0192,6.0385,13763.0],["2001-09-21",6.1022,6.1326,5.95,6.0828,24304.0],["2001-09-24",6.116,6.2267,6.116,6.2212,8345.0],["2001-09-25",6.2267,6.3651,6.1575,6.3651,12738.0],["2001-09-26",6.3651,6.5007,6.3651,6.5007,16398.0],["2001-09-27",6.5007,6.6418,6.4426,6.628,30453.0],["2001-09-28",6.4343,6.6391,6.3374,6.6142,17569.0],["2001-10-01",6.6308,6.6418,6.4205,6.5035,9224.0],["2001-10-02",6.4758,6.6391,6.4149,6.6114,4978.0],["2001-10-03",6.6114,6.628,6.3955,6.4011,38945.0],["2001-10-04",6.4481,6.5035,6.4481,6.4952,3807.0],["2001-10-05",6.4952,6.4952,6.39,6.4426,2635.0],["2001-10-08",6.4426,6.5035,6.4426,6.5035,2050.0],["2001-10-09",6.3845,6.3928,6.1991,6.2406,8492.0],["2001-10-10",6.3568,6.3928,5.7729,6.0745,24011.0],["2001-10-11",5.9002,6.0773,5.9002,6.0773,2196.0],["2001-10-12",5.8393,6.0884,5.8393,6.0884,5124.0],["2001-10-15",6.0884,6.1188,5.8974,6.1105,4685.0],["2001-10-16",6.0192,6.2572,5.9915,6.0884,12445.0],["2001-10-17",6.0884,6.0884,5.8974,6.0828,13470.0],["2001-10-18",6.0192,6.0801,6.0192,6.0801,3221.0],["2001-10-19",6.0856,6.1575,6.0219,6.1575,14495.0],["2001-10-22",6.0192,6.2959,6.0192,6.1299,18155.0],["2001-10-23",6.2212,6.224,6.116,6.224,6296.0],["2001-10-24",6.1133,6.224,6.1133,6.1575,5856.0],["2001-10-25",6.188,6.39,6.116,6.3845,37481.0],["2001-10-26",6.116,6.5035,6.0884,6.1603,9517.0],["2001-10-29",6.4343,6.4952,6.1825,6.1825,13470.0],["2001-10-30",6.1825,6.1825,5.95,5.9583,8199.0],["2001-10-31",5.95,6.1105,5.95,6.0884,4685.0],["2001-11-01",6.0801,6.2959,6.0801,6.2018,10102.0],["2001-11-02",6.1326,6.2267,6.0302,6.0302,3953.0],["2001-11-05",5.9943,6.2821,5.9943,6.2821,6003.0],["2001-11-06",6.0468,6.1575,6.0053,6.1575,10102.0],["2001-11-07",6.1908,6.2544,6.0967,6.0967,1903.0],["2001-11-08",6.2516,6.2544,6.1437,6.1437,15227.0],["2001-11-09",6.1437,6.2267,6.1437,6.1825,2050.0],["2001-11-12",6.2682,6.3374,6.1714,6.3236,6588.0],["2001-11-13",6.2267,6.3651,6.224,6.3181,10542.0],["2001-11-14",6.2682,6.3651,6.2682,6.3181,9809.0],["2001-11-15",6.271,6.3485,6.271,6.3485,7174.0],["2001-11-16",6.3208,6.3513,6.2765,6.3513,11274.0],["2001-11-19",6.2821,6.4149,6.2821,6.4066,6735.0],["2001-11-20",6.4122,6.5035,6.4094,6.4205,9809.0],["2001-11-21",6.426,6.462,6.426,6.462,1903.0],["2001-11-23",6.545,6.5699,6.545,6.5699,2196.0],["2001-11-26",6.5561,6.628,6.5256,6.628,12006.0],["2001-11-27",6.6391,6.6585,6.5588,6.5699,12298.0],["2001-11-28",6.6418,6.6418,6.2821,6.4647,8492.0],["2001-11-29",6.2959,6.5588,6.2682,6.5588,5417.0],["2001-11-30",6.5644,6.5644,6.3042,6.3153,7028.0],["2001-12-03",6.3153,6.3208,6.3042,6.3042,732.0],["2001-12-04",6.3015,6.3208,6.2682,6.3208,5124.0],["2001-12-05",6.2821,6.5035,6.2821,6.3679,3953.0],["2001-12-06",6.3125,6.4924,6.3125,6.4924,1171.0],["2001-12-07",6.3098,6.4343,6.2821,6.3651,44362.0],["2001-12-10",6.2876,6.2959,6.2821,6.2848,2928.0],["2001-12-11",6.3651,6.3651,6.3651,6.3651,586.0],["2001-12-12",6.4238,6.4238,6.2143,6.2422,9809.0],["2001-12-13",6.178,6.245,6.178,6.178,2196.0],["2001-12-14",6.2003,6.2562,6.1919,6.2562,2635.0],["2001-12-17",6.2003,6.6975,6.1864,6.6723,14202.0],["2001-12-18",6.7003,6.7198,6.5383,6.717,26207.0],["2001-12-19",6.703,6.8008,6.6193,6.6612,52268.0],["2001-12-20",6.6612,6.7421,6.6332,6.6332,34260.0],["2001-12-21",6.7729,6.7757,6.6053,6.7031,92531.0],["2001-12-24",6.5634,6.8148,6.5634,6.8148,5417.0],["2001-12-26",6.8148,6.8427,6.703,6.7729,19033.0],["2001-12-27",6.7589,6.812,6.7226,6.7226,10249.0],["2001-12-28",6.703,6.8008,6.6667,6.7757,6588.0],["2001-12-31",6.6975,6.8064,6.6332,6.6332,22401.0],["2002-01-02",6.7896,6.7896,6.4349,6.6388,15373.0],["2002-01-03",6.703,6.8148,6.6416,6.6416,5124.0],["2002-01-04",6.703,6.703,6.3344,6.3707,16252.0],["2002-01-07",6.34,6.393,6.2282,6.2841,13616.0],["2002-01-08",6.2729,6.3958,6.2729,6.3456,9224.0],["2002-01-09",6.3539,6.4377,6.3539,6.4377,7613.0],["2002-01-10",6.4154,6.4936,6.3539,6.4936,3075.0],["2002-01-11",6.5215,6.5215,6.2729,6.2729,43337.0],["2002-01-14",6.2171,6.3092,6.1864,6.2422,13030.0],["2002-01-15",6.178,6.2729,6.1305,6.2282,13470.0],["2002-01-16",6.1445,6.2562,6.1389,6.1808,19765.0],["2002-01-17",6.1724,6.2282,6.1221,6.2282,38945.0],["2002-01-18",6.2674,6.2869,6.2003,6.245,24304.0],["2002-01-22",6.1445,6.2143,6.1193,6.1193,13616.0],["2002-01-23",6.0802,6.2841,6.0802,6.2841,5564.0],["2002-01-24",6.2841,6.2841,6.1975,6.2534,15959.0],["2002-01-25",6.2701,6.2841,6.1584,6.2422,27671.0],["2002-01-28",6.2282,6.2981,6.2282,6.2981,6442.0],["2002-01-29",6.2283,6.2785,6.2003,6.2143,14495.0],["2002-01-30",6.2282,6.4238,6.2282,6.4238,13616.0],["2002-01-31",6.2171,6.4936,6.178,6.4936,22108.0],["2002-02-01",6.5075,6.5215,6.2282,6.4293,24597.0],["2002-02-04",6.4238,6.4238,6.1864,6.2785,13177.0],["2002-02-05",6.2003,6.3511,6.1668,6.3344,26647.0],["2002-02-06",6.2841,6.3763,6.2701,6.2701,12884.0],["2002-02-07",6.34,6.34,6.2841,6.2841,6149.0],["2002-02-08",6.34,6.4796,6.2562,6.4796,25329.0],["2002-02-11",6.4936,6.4936,6.4293,6.4936,3953.0],["2002-02-12",6.2841,6.6863,6.2841,6.6863,17716.0],["2002-02-13",6.6891,6.7729,6.6751,6.7729,12006.0],["2002-02-14",6.812,6.8427,6.6444,6.8427,34553.0],["2002-02-15",6.8427,6.9823,6.7729,6.9823,35578.0],["2002-02-19",6.9544,6.9823,6.7142,6.731,19619.0],["2002-02-20",6.7142,6.7338,6.6193,6.7003,16984.0],["2002-02-21",6.6723,6.7673,6.6053,6.6053,12445.0],["2002-02-22",6.7031,6.8399,6.6584,6.8092,17130.0],["2002-02-25",6.8427,6.8427,6.6053,6.7031,12298.0],["2002-02-26",6.703,6.703,6.6193,6.6193,15666.0],["2002-02-27",6.7031,6.7533,6.6639,6.7505,69398.0],["2002-02-28",6.717,6.7729,6.5857,6.6053,32942.0],["2002-03-01",6.6332,6.7924,6.6332,6.7924,16398.0],["2002-03-04",6.703,6.9265,6.703,6.8958,33528.0],["2002-03-05",6.7589,6.9125,6.6891,6.7757,9370.0],["2002-03-06",6.7617,6.8259,6.7617,6.7729,8931.0],["2002-03-07",6.7868,6.8008,6.717,6.8008,11127.0],["2002-03-08",6.8427,6.9823,6.8427,6.9823,7467.0],["2002-03-11",6.9796,6.9823,6.8567,6.9768,9370.0],["2002-03-12",6.9768,7.0857,6.9488,7.0661,54757.0],["2002-03-13",7.145,7.1534,7.052,7.1422,7467.0],["2002-03-14",7.1056,7.1506,7.0408,7.0971,6735.0],["2002-03-15",7.0408,7.2492,6.9563,7.2492,33528.0],["2002-03-18",7.252,7.252,7.2154,7.2154,8199.0],["2002-03-19",7.1422,7.2323,7.1422,7.1591,4978.0],["2002-03-20",7.2154,7.2238,7.1506,7.1816,6588.0],["2002-03-21",7.2238,7.2238,7.19,7.2238,8931.0],["2002-03-22",7.221,7.2238,7.1534,7.1872,4246.0],["2002-03-25",7.1534,7.2154,7.1478,7.1816,7467.0],["2002-03-26",7.1506,7.2238,7.1506,7.2238,6296.0],["2002-03-27",7.1957,7.2661,7.1957,7.1985,30014.0],["2002-03-28",7.2126,7.2802,7.1957,7.2182,17130.0],["2002-04-01",7.2661,7.2661,7.1957,7.2661,8053.0],["2002-04-02",7.2154,7.2802,7.2126,7.2126,5271.0],["2002-04-03",7.1675,7.2154,7.1478,7.1478,7028.0],["2002-04-04",7.1619,7.2154,7.145,7.2013,4685.0],["2002-04-05",7.2154,7.2661,7.2154,7.2633,4832.0],["2002-04-08",7.2774,7.3224,7.2069,7.3224,5271.0],["2002-04-09",7.3337,7.3337,7.2182,7.3055,3807.0],["2002-04-10",7.3055,7.3872,7.2633,7.3844,8345.0],["2002-04-11",7.3872,7.3872,7.3083,7.3506,8345.0],["2002-04-12",7.3111,7.4125,7.3111,7.4125,16398.0],["2002-04-15",7.3337,7.4548,7.328,7.3421,9077.0],["2002-04-16",7.3365,7.6153,7.0661,7.6153,18594.0],["2002-04-17",7.6576,7.6576,7.4463,7.4463,2782.0],["2002-04-18",7.6576,7.6688,7.3872,7.3928,10981.0],["2002-04-19",7.3224,7.4604,7.3224,7.3365,4685.0],["2002-04-22",7.3224,7.3506,7.1703,7.3506,22401.0],["2002-04-23",7.0126,7.3703,6.9281,7.3703,31917.0],["2002-04-24",7.0971,7.3618,7.0971,7.2745,20205.0],["2002-04-25",7.2098,7.2999,7.1027,7.2238,2928.0],["2002-04-26",7.1253,7.1394,7.1253,7.1253,3221.0],["2002-04-29",7.2802,7.3083,7.2323,7.3083,3514.0],["2002-04-30",7.1422,7.3055,7.1422,7.2999,22547.0],["2002-05-01",7.3224,7.4886,7.2492,7.4886,15812.0],["2002-05-02",7.3224,7.6604,7.3224,7.6604,9370.0],["2002-05-03",7.6745,7.8434,7.6716,7.6716,18594.0],["2002-05-06",7.8969,7.911,7.5196,7.5196,102926.0],["2002-05-07",7.4773,7.6745,7.4773,7.6012,2343.0],["2002-05-08",7.5252,7.6688,7.2999,7.3787,25183.0],["2002-05-09",7.2971,7.4069,7.2717,7.2858,7467.0],["2002-05-10",7.3224,7.39,7.1112,7.2098,43923.0],["2002-05-13",7.2098,7.2914,7.1788,7.1872,38359.0],["2002-05-14",7.1844,7.4182,7.145,7.3083,59150.0],["2002-05-15",7.3506,7.3787,7.2774,7.3224,4832.0],["2002-05-16",7.3224,7.4773,7.2802,7.283,22547.0],["2002-05-17",7.3675,7.5703,7.2661,7.3224,20790.0],["2002-05-20",7.3506,7.3506,7.2041,7.2182,19033.0],["2002-05-21",7.2379,7.2576,7.1394,7.1816,6442.0],["2002-05-22",7.1844,7.2999,7.1562,7.2999,13030.0],["2002-05-23",7.2971,7.2999,7.1394,7.2661,14202.0],["2002-05-24",7.1985,7.283,7.0211,7.0267,23865.0],["2002-05-28",7.0436,7.083,6.9704,7.0267,19033.0],["2002-05-29",6.9704,7.1534,6.9647,7.1506,17569.0],["2002-05-30",7.1027,7.1478,7.0323,7.1365,10834.0],["2002-05-31",7.0408,7.1703,7.0408,7.0408,13030.0],["2002-06-03",7.0408,7.1675,6.9056,6.9056,17130.0],["2002-06-04",7.1394,7.1394,6.9,7.1253,17716.0],["2002-06-05",7.0351,7.0887,7.0098,7.0295,18155.0],["2002-06-06",7.0126,7.0154,6.7592,6.8296,22986.0],["2002-06-07",6.7732,7.0408,6.7592,6.9478,29721.0],["2002-06-10",7.0126,7.1112,6.8436,7.0549,19326.0],["2002-06-11",7.083,7.145,6.9338,7.1309,25915.0],["2002-06-12",7.1281,7.2189,6.9577,7.1707,13323.0],["2002-06-13",7.1678,7.1735,6.9577,6.9634,24158.0],["2002-06-14",6.9577,7.0968,6.8867,6.9577,27818.0],["2002-06-17",7.0968,7.236,7.0968,7.2303,14787.0],["2002-06-18",7.1621,7.3837,7.1621,7.2814,32357.0],["2002-06-19",7.2587,7.3837,7.2473,7.3837,38506.0],["2002-06-20",7.3013,7.5427,7.253,7.3382,31332.0],["2002-06-21",7.5569,7.6989,7.3695,7.5853,44069.0],["2002-06-24",7.3837,7.9516,7.3837,7.9459,39677.0],["2002-06-25",7.9999,8.0709,7.9431,8.0709,21962.0],["2002-06-26",7.7954,8.0936,7.625,8.034,39677.0],["2002-06-27",8.0794,8.2186,7.7983,8.2101,45241.0],["2002-06-28",8.2214,8.3691,7.9715,7.9829,128255.0],["2002-07-01",7.9488,7.9488,7.4689,7.5455,19765.0],["2002-07-02",7.4547,7.6818,7.4319,7.4319,10834.0],["2002-07-03",7.3979,7.3979,7.2814,7.3837,9370.0],["2002-07-05",7.4547,7.6932,7.4405,7.6932,1757.0],["2002-07-08",7.6648,7.8579,7.483,7.7812,12152.0],["2002-07-09",7.7812,7.8721,7.7557,7.8721,15666.0],["2002-07-10",7.7898,7.7898,7.6194,7.6194,3367.0],["2002-07-11",7.3837,7.6676,7.2701,7.4546,28843.0],["2002-07-12",7.5399,7.554,7.0003,7.2445,18008.0],["2002-07-15",7.3354,7.3354,6.8128,6.8867,18155.0],["2002-07-16",6.9009,7.1707,6.9009,7.1621,12006.0],["2002-07-17",7.165,7.4234,6.9634,7.3524,8345.0],["2002-07-18",7.3127,7.3155,7.0088,7.0145,11127.0],["2002-07-19",7.1536,7.182,6.7844,6.7844,15666.0],["2002-07-22",6.8554,7.3524,6.8554,7.3297,7613.0],["2002-07-23",7.3553,7.3553,6.898,7.0997,9370.0],["2002-07-24",6.9861,7.1621,6.4323,7.1565,62956.0],["2002-07-25",6.8696,7.2417,6.8696,7.1707,16984.0],["2002-07-26",7.1707,7.2388,7.0997,7.2388,10981.0],["2002-07-29",7.2104,7.4546,7.0997,7.4546,11566.0],["2002-07-30",7.1423,7.5484,7.1423,7.4972,18740.0],["2002-07-31",7.4376,7.5739,7.165,7.2019,16691.0],["2002-08-01",7.5114,7.5114,7.1707,7.3467,2635.0],["2002-08-02",7.2133,7.2133,6.8214,7.0997,48901.0],["2002-08-05",6.8867,7.0457,6.8867,7.0003,7467.0],["2002-08-06",7.0968,7.2133,6.9605,7.2133,9077.0],["2002-08-07",7.2133,7.3837,7.1281,7.3837,5564.0],["2002-08-08",7.5398,7.7386,7.4234,7.6392,34846.0],["2002-08-09",7.608,7.6676,7.5796,7.5796,9517.0],["2002-08-12",7.5512,7.6392,7.5512,7.6279,2489.0],["2002-08-13",7.395,7.5682,7.3013,7.3609,11713.0],["2002-08-14",7.625,7.6392,7.3922,7.6165,21962.0],["2002-08-15",7.5682,7.6676,7.5682,7.608,67495.0],["2002-08-16",7.6364,7.8636,7.6137,7.7954,35431.0],["2002-08-19",7.6676,7.7812,7.6676,7.7812,9224.0],["2002-08-20",7.7216,7.7983,7.6591,7.7159,18448.0],["2002-08-21",7.767,7.9204,7.6762,7.892,21815.0],["2002-08-22",7.8522,7.8522,7.7699,7.8494,8053.0],["2002-08-23",7.7699,7.8522,7.5711,7.5711,19912.0],["2002-08-26",7.6676,7.9516,7.6676,7.9516,8931.0],["2002-08-27",7.9488,7.9516,7.8238,7.8238,19619.0],["2002-08-28",7.6818,7.892,7.6676,7.6676,6149.0],["2002-08-29",7.733,7.7954,7.6762,7.6762,2928.0],["2002-08-30",7.8096,7.8096,7.6676,7.6676,9809.0],["2002-09-03",7.6392,7.7301,7.5966,7.5966,22401.0],["2002-09-04",7.5256,7.8522,7.5256,7.7812,25915.0],["2002-09-05",7.6364,7.7926,7.625,7.625,12738.0],["2002-09-06",7.6932,7.8522,7.6676,7.6705,14495.0],["2002-09-09",7.8096,7.8096,7.6676,7.7784,24743.0],["2002-09-10",7.7528,7.7528,7.5257,7.7386,15959.0],["2002-09-11",7.813,7.856,7.6127,7.8503,120935.0],["2002-09-12",7.6785,7.7472,7.6385,7.6986,7174.0],["2002-09-13",7.6986,7.8359,7.6986,7.8359,6149.0],["2002-09-16",7.6986,7.7529,7.67,7.6728,2196.0],["2002-09-17",7.6757,7.7358,7.6757,7.7072,5417.0],["2002-09-18",7.6843,7.8388,7.6843,7.6843,10688.0],["2002-09-19",7.6843,7.7844,7.5841,7.5841,17862.0],["2002-09-20",8.0134,8.0134,7.5841,7.6127,70862.0],["2002-09-23",7.6127,7.6957,7.5841,7.587,15373.0],["2002-09-24",7.5841,7.9418,7.5412,7.7129,39824.0],["2002-09-25",7.7129,7.9418,7.7129,7.9332,8931.0],["2002-09-26",7.9418,8.0134,7.7701,8.0134,12298.0],["2002-09-27",7.9304,7.9304,7.6499,7.6556,13177.0],["2002-09-30",7.6556,7.7415,7.6556,7.6986,15959.0],["2002-10-01",7.8588,7.8588,7.6843,7.7415,12884.0],["2002-10-02",7.7615,7.9247,7.7272,7.7358,8638.0],["2002-10-03",7.7529,7.9247,7.7301,7.7301,20205.0],["2002-10-04",7.7301,7.7615,7.6556,7.6556,13616.0],["2002-10-07",7.6556,7.6785,7.6556,7.6556,2489.0],["2002-10-08",7.6556,7.8789,7.6556,7.7272,20790.0],["2002-10-09",7.7272,7.7587,7.5841,7.5841,11127.0],["2002-10-10",7.5269,7.7844,7.5269,7.7186,16984.0],["2002-10-11",7.6127,7.9418,7.6127,7.9418,9077.0],["2002-10-14",7.7959,7.9104,7.7844,7.7844,3075.0],["2002-10-15",7.8331,7.9275,7.7386,7.8274,22547.0],["2002-10-16",7.8274,7.8274,7.7186,7.7186,11566.0],["2002-10-17",7.8674,7.8674,7.7272,7.773,7028.0],["2002-10-18",7.8073,7.8703,7.6843,7.6843,9809.0],["2002-10-21",7.7272,7.73,7.5583,7.5583,7321.0],["2002-10-22",7.6127,7.627,7.5984,7.6156,10981.0],["2002-10-23",7.6156,7.6785,7.4954,7.6156,11566.0],["2002-10-24",7.6757,7.6843,7.441,7.441,12445.0],["2002-10-25",7.5269,7.7272,7.5269,7.6814,14495.0],["2002-10-28",7.7272,7.7787,7.5927,7.7243,10249.0],["2002-10-29",7.5784,7.939,7.5784,7.8474,27964.0],["2002-10-30",7.9418,8.0105,7.939,8.0105,7321.0],["2002-10-31",8.0077,8.0134,7.6442,7.8474,14348.0],["2002-11-01",7.9905,8.1536,7.8302,8.1508,21669.0],["2002-11-04",8.1622,8.2395,8.0363,8.2395,7906.0],["2002-11-05",8.2996,8.2996,8.1508,8.2395,14495.0],["2002-11-06",8.2395,8.2853,7.8817,8.2538,24450.0],["2002-11-07",8.2452,8.2681,7.9762,7.9762,21815.0],["2002-11-08",8.2109,8.2137,7.9476,7.9476,14055.0],["2002-11-11",7.9275,8.0048,7.6614,7.6614,20497.0],["2002-11-12",7.7987,8.2223,7.7987,7.979,21815.0],["2002-11-13",8.0735,8.0821,7.8102,7.9848,20351.0],["2002-11-14",8.0821,8.2853,8.0248,8.2853,24011.0],["2002-11-15",8.2996,8.4369,8.2881,8.3053,7174.0],["2002-11-18",8.2996,8.3568,8.2996,8.2996,6588.0],["2002-11-19",8.228,8.3711,8.228,8.2652,1757.0],["2002-11-20",8.2967,8.4513,8.1794,8.4513,8199.0],["2002-11-21",8.4541,8.6287,8.4541,8.6287,5710.0],["2002-11-22",8.6287,8.6287,8.3139,8.5858,13909.0],["2002-11-25",8.5285,8.6745,8.5285,8.5858,19912.0],["2002-11-26",8.799,8.799,8.5314,8.7769,5457.0],["2002-11-27",8.7832,9.1138,8.7832,9.1138,9583.0],["2002-11-29",9.1295,9.4412,9.1295,9.1799,6123.0],["2002-12-02",9.1799,9.4443,9.1799,9.2555,23559.0],["2002-12-03",9.1327,9.246,9.054,9.0571,12378.0],["2002-12-04",9.0571,9.1547,8.6573,8.6825,9184.0],["2002-12-05",8.7801,8.7801,8.4779,8.5408,4259.0],["2002-12-06",8.5534,8.7297,8.4275,8.5755,3860.0],["2002-12-09",8.5912,8.5912,8.2795,8.2795,7853.0],["2002-12-10",8.3268,8.4999,8.2638,8.4369,6788.0],["2002-12-11",8.4718,8.4718,8.3798,8.4718,3594.0],["2002-12-12",8.3798,8.5321,8.3767,8.4972,4792.0],["2002-12-13",8.5829,8.5829,8.4084,8.4084,5324.0],["2002-12-16",8.5797,8.6622,8.3069,8.6622,6655.0],["2002-12-17",8.5258,8.64,8.2561,8.2561,11713.0],["2002-12-18",8.2497,8.3703,8.1546,8.3227,9583.0],["2002-12-19",8.5861,8.5956,8.4687,8.5385,15573.0],["2002-12-20",8.5956,8.5988,8.1387,8.567,34606.0],["2002-12-23",8.4084,8.6464,8.4084,8.6464,12645.0],["2002-12-24",8.5956,8.5988,8.5099,8.5385,4259.0],["2002-12-26",8.567,8.6464,8.3291,8.4211,6389.0],["2002-12-27",8.3322,8.5512,8.2497,8.4592,13044.0],["2002-12-30",8.4116,8.4116,8.1228,8.1228,8385.0],["2002-12-31",8.1228,8.2244,7.9769,7.9769,27286.0],["2003-01-02",8.2053,8.2529,7.9324,8.2466,39398.0],["2003-01-03",8.2021,8.2434,8.126,8.1704,15573.0],["2003-01-06",8.1704,8.4401,8.1704,8.3291,13576.0],["2003-01-07",8.4528,8.4528,8.1419,8.272,14242.0],["2003-01-08",8.1736,8.31,8.1228,8.1228,9983.0],["2003-01-09",8.1228,8.1228,8.034,8.107,15839.0],["2003-01-10",8.0943,8.107,7.9737,7.9737,10116.0],["2003-01-13",8.0562,8.0657,7.9388,7.9578,15573.0],["2003-01-14",8.0086,8.1228,7.8373,7.98,69478.0],["2003-01-15",8.0245,8.1704,7.98,8.0848,27286.0],["2003-01-16",8.0467,8.1228,7.8531,8.0213,61892.0],["2003-01-17",8.1101,8.1387,8.0118,8.0562,11180.0],["2003-01-21",8.1704,8.1704,8.0213,8.1672,7454.0],["2003-01-22",8.2466,8.2466,8.1228,8.1577,15839.0],["2003-01-23",8.0943,8.3291,8.0943,8.2593,15440.0],["2003-01-24",8.2529,8.2561,7.9927,8.0054,12778.0],["2003-01-27",8.0689,8.0689,7.9356,7.9642,13310.0],["2003-01-28",8.0118,8.1863,7.9673,8.0721,26088.0],["2003-01-29",8.0371,8.1006,8.0118,8.1006,10515.0],["2003-01-30",8.1006,8.1387,8.0403,8.0435,15706.0],["2003-01-31",8.0276,8.0911,8.0276,8.0879,6256.0],["2003-02-03",8.0911,8.1577,8.0118,8.0245,11314.0],["2003-02-04",8.0498,8.126,7.9991,8.0594,9051.0],["2003-02-05",8.0625,8.1197,8.0086,8.0118,11047.0],["2003-02-06",7.9991,8.0689,7.9642,7.9642,10382.0],["2003-02-07",7.9769,8.0245,7.9324,7.9832,14242.0],["2003-02-10",8.0403,8.1577,8.0213,8.1387,20231.0],["2003-02-11",8.0118,8.1704,7.9864,8.1672,13709.0],["2003-02-12",8.0498,8.0594,7.9642,8.0149,21030.0],["2003-02-13",8.0181,8.1704,8.0149,8.1672,19033.0],["2003-02-14",8.0911,8.2593,8.0911,8.2053,12511.0],["2003-02-18",8.1038,8.2466,8.1038,8.237,5457.0],["2003-02-19",8.1546,8.1672,7.9673,8.0022,22627.0],["2003-02-20",8.0752,8.0911,8.0149,8.0276,13310.0],["2003-02-21",8.0721,8.1704,8.0721,8.1609,5990.0],["2003-02-24",8.0372,8.0974,7.9673,8.0562,16105.0],["2003-02-25",8.053,8.1323,8.0181,8.1292,8785.0],["2003-02-26",8.1704,8.2339,8.0752,8.126,6522.0],["2003-02-27",8.1641,8.2783,8.1641,8.2783,5723.0],["2003-02-28",8.2497,8.2497,8.0213,8.0213,8119.0],["2003-03-03",8.0752,8.0974,7.98,8.0816,13177.0],["2003-03-04",8.0879,8.2466,8.0276,8.218,8119.0],["2003-03-05",8.0118,8.218,8.0118,8.218,6389.0],["2003-03-06",8.1736,8.2497,8.0689,8.0721,4126.0],["2003-03-07",8.0498,8.1609,8.0498,8.0943,5990.0],["2003-03-10",8.1355,8.1355,8.0118,8.0308,10781.0],["2003-03-11",8.0022,8.1863,7.9737,8.1704,12511.0],["2003-03-12",8.1256,8.2376,8.1256,8.2376,4126.0],["2003-03-13",8.2696,8.4167,8.2216,8.4167,11713.0],["2003-03-14",8.3208,8.3208,8.2536,8.3016,6256.0],["2003-03-17",8.3272,8.4615,8.0808,8.3176,27552.0],["2003-03-18",8.2824,8.3176,8.2184,8.2504,5191.0],["2003-03-19",8.2056,8.2824,8.1256,8.276,6123.0],["2003-03-20",8.1576,8.3176,7.9977,8.2216,15972.0],["2003-03-21",8.3816,8.3816,7.9977,8.3144,30214.0],["2003-03-24",8.2952,8.2952,8.1672,8.26,3061.0],["2003-03-25",8.26,8.26,8.1416,8.2216,5590.0],["2003-03-26",8.2216,8.3176,8.1288,8.1288,36469.0],["2003-03-27",8.1288,8.1928,8.1256,8.1928,15040.0],["2003-03-28",8.132,8.1896,8.132,8.1416,6123.0],["2003-03-31",8.1256,8.1576,8.0425,8.0776,17436.0],["2003-04-01",8.1576,8.2344,8.0776,8.2344,22494.0],["2003-04-02",8.2312,8.4551,8.1736,8.4551,7720.0],["2003-04-03",8.4455,8.4455,8.1992,8.2024,5590.0],["2003-04-04",8.4103,8.4103,8.2472,8.2472,5590.0],["2003-04-07",8.292,8.4615,8.292,8.4583,5856.0],["2003-04-08",8.2088,8.4519,8.2088,8.4519,2928.0],["2003-04-09",8.4135,8.5127,8.1736,8.4455,12778.0],["2003-04-10",8.4519,8.5895,8.4455,8.5415,7853.0],["2003-04-11",8.4839,8.4839,8.3496,8.3496,5723.0],["2003-04-14",8.3592,8.6215,8.3592,8.5383,11979.0],["2003-04-15",8.5383,8.7526,8.4231,8.4231,14641.0],["2003-04-16",8.5223,8.7239,8.5223,8.6695,10382.0],["2003-04-17",8.6375,8.8134,8.5127,8.6407,6788.0],["2003-04-21",8.6855,8.7942,8.6855,8.7942,932.0],["2003-04-22",8.6087,8.919,8.6087,8.8774,6123.0],["2003-04-23",8.7974,8.8774,8.7942,8.7974,4126.0],["2003-04-24",8.5735,8.7175,8.4999,8.6247,6123.0],["2003-04-25",8.6791,8.6951,8.5895,8.5895,3328.0],["2003-04-28",8.6567,8.7942,8.6279,8.7654,3993.0],["2003-04-29",8.7846,8.7974,8.6183,8.6183,3727.0],["2003-04-30",8.5127,8.7846,8.5127,8.6119,8785.0],["2003-05-01",8.6855,8.7878,8.6247,8.7494,11713.0],["2003-05-02",8.7974,8.7974,8.3976,8.3976,10648.0],["2003-05-05",8.4231,8.5767,8.4231,8.4839,9849.0],["2003-05-06",8.5351,8.6375,8.5351,8.6375,5590.0],["2003-05-07",8.5575,8.6695,8.3656,8.4743,24757.0],["2003-05-08",8.4519,8.4519,8.3432,8.3816,35804.0],["2003-05-09",8.3976,8.4135,8.3976,8.4135,5324.0],["2003-05-12",8.4135,8.4231,8.3496,8.4199,8652.0],["2003-05-13",8.4231,8.4231,8.4039,8.4071,9051.0],["2003-05-14",8.3496,8.4231,8.3496,8.3816,7454.0],["2003-05-15",8.4263,8.4775,8.3848,8.388,8252.0],["2003-05-16",8.3528,8.4455,8.3496,8.3496,11846.0],["2003-05-19",8.3976,8.3976,8.3496,8.3496,7986.0],["2003-05-20",8.3656,8.4135,8.3656,8.3656,32343.0],["2003-05-21",8.3656,8.4263,8.3656,8.3656,3993.0],["2003-05-22",8.3656,8.4135,8.3656,8.3976,4659.0],["2003-05-23",8.3656,8.4231,8.3656,8.4231,4392.0],["2003-05-27",8.3656,8.6375,8.3656,8.6375,30081.0],["2003-05-28",8.6183,8.7974,8.6183,8.7942,22627.0],["2003-05-29",8.7974,8.9862,8.7686,8.983,15839.0],["2003-05-30",9.0182,9.4436,9.0182,9.4436,13443.0],["2003-06-02",9.45,9.5972,9.3349,9.3829,16771.0],["2003-06-03",9.4628,9.4628,8.9958,9.1077,7720.0],["2003-06-04",9.1173,9.3093,9.047,9.047,11314.0],["2003-06-05",9.1813,9.2389,9.0566,9.0566,5191.0],["2003-06-06",9.1429,9.1813,9.0534,9.0534,5723.0],["2003-06-09",9.0534,9.1045,8.8294,8.8294,8385.0],["2003-06-10",8.8326,9.1813,8.8326,9.1813,6389.0],["2003-06-11",9.0427,9.2168,8.9461,9.0395,15307.0],["2003-06-12",9.1169,9.1169,8.8719,8.8752,4392.0],["2003-06-13",8.9719,9.0524,8.7817,8.7817,13576.0],["2003-06-16",8.8172,8.9428,8.7817,8.8623,30746.0],["2003-06-17",8.7817,9.0427,8.7785,9.0041,28617.0],["2003-06-18",8.9622,9.017,8.7559,8.7688,7321.0],["2003-06-19",8.9332,8.9332,8.7495,8.7495,49646.0],["2003-06-20",8.8526,8.8623,8.7495,8.7495,8785.0],["2003-06-23",8.7495,8.8591,8.7011,8.7011,31279.0],["2003-06-24",8.7946,8.9622,8.7173,8.7173,52308.0],["2003-06-25",8.7173,8.8107,8.6689,8.6689,9051.0],["2003-06-26",8.6689,8.8301,8.6238,8.8301,7454.0],["2003-06-27",8.8301,8.9622,8.6077,8.6077,10914.0],["2003-06-30",8.7978,8.7978,8.3982,8.4304,52308.0],["2003-07-01",8.54,8.6367,8.424,8.6141,16904.0],["2003-07-02",8.5819,8.9106,8.5819,8.7237,18501.0],["2003-07-03",8.5884,8.7301,8.4723,8.6786,6123.0],["2003-07-07",8.7334,9.3102,8.7301,9.0427,31145.0],["2003-07-08",9.1362,9.3457,8.9461,9.1878,17835.0],["2003-07-09",9.0718,9.2007,8.9783,9.0621,18368.0],["2003-07-10",9.0137,9.1845,8.8977,8.9622,9317.0],["2003-07-11",9.0879,9.2007,8.9171,9.1201,11180.0],["2003-07-14",9.2587,9.2748,9.1555,9.2554,11180.0],["2003-07-15",9.1265,9.2651,9.1265,9.2393,21695.0],["2003-07-16",9.2393,9.4681,9.2393,9.3618,16771.0],["2003-07-17",9.365,9.4262,9.1137,9.1169,17702.0],["2003-07-18",9.1169,9.394,9.1104,9.3618,9849.0],["2003-07-21",9.0556,9.2361,9.0234,9.1845,16771.0],["2003-07-22",9.0846,9.22,9.0234,9.1427,27685.0],["2003-07-23",9.1136,9.4069,9.0266,9.1459,16105.0],["2003-07-24",9.0073,9.2168,9.0009,9.2168,34340.0],["2003-07-25",9.3392,9.5068,9.1491,9.2812,27286.0],["2003-07-28",9.3457,9.5068,9.2361,9.2973,8518.0],["2003-07-29",9.5874,9.5874,9.1942,9.3779,6522.0],["2003-07-30",9.249,9.5068,9.0975,9.3135,10781.0],["2003-07-31",9.3134,9.5487,9.2168,9.2393,24357.0],["2003-08-01",9.3296,9.3296,9.0879,9.2071,11979.0],["2003-08-04",9.0556,9.1684,9.0266,9.1298,7454.0],["2003-08-05",9.1588,9.1588,9.0556,9.0717,9184.0],["2003-08-06",9.0266,9.2941,9.0266,9.0879,8918.0],["2003-08-07",9.0911,9.2651,9.0879,9.1104,11713.0],["2003-08-08",9.1684,9.2071,9.0814,9.0814,10116.0],["2003-08-11",9.1201,9.1588,9.0556,9.1491,2263.0],["2003-08-12",9.0879,9.3006,9.0879,9.2973,7720.0],["2003-08-13",9.2587,9.2587,9.1942,9.2007,3061.0],["2003-08-14",9.2619,9.336,9.2619,9.336,1997.0],["2003-08-15",9.2909,9.3779,9.2909,9.3102,4126.0],["2003-08-18",9.3553,9.5551,9.3263,9.5455,8652.0],["2003-08-19",9.5874,9.6679,9.4359,9.6679,12911.0],["2003-08-20",9.6196,9.8903,9.6196,9.8903,13310.0],["2003-08-21",9.813,10.0192,9.6937,9.8258,10382.0],["2003-08-22",9.6228,9.9225,9.2103,9.2812,35138.0],["2003-08-25",9.2651,9.2973,9.1813,9.191,20631.0],["2003-08-26",9.1878,9.6164,9.1845,9.4746,8652.0],["2003-08-27",9.6679,9.7131,9.5809,9.7131,13177.0],["2003-08-28",9.6486,9.8742,9.6389,9.6486,3328.0],["2003-08-29",9.6744,9.9161,9.4778,9.6583,3194.0],["2003-09-02",9.7163,9.9902,9.2844,9.9902,9051.0],["2003-09-03",9.9225,9.9902,9.7066,9.8291,7321.0],["2003-09-04",9.9032,9.9032,9.5165,9.7002,19566.0],["2003-09-05",9.6744,9.9838,9.3457,9.3457,4525.0],["2003-09-08",9.4746,9.9838,9.4488,9.9838,13976.0],["2003-09-09",9.8645,9.9741,9.8613,9.9741,6389.0],["2003-09-10",9.8645,9.9193,9.6196,9.8226,14508.0],["2003-09-11",9.6992,10.0597,9.6992,10.0499,10515.0],["2003-09-12",10.0499,10.0532,9.5888,10.0402,5058.0],["2003-09-15",10.0434,10.0499,9.735,9.7609,3061.0],["2003-09-16",9.7317,10.0564,9.7122,10.0467,13709.0],["2003-09-17",9.8486,10.0467,9.7414,9.985,8652.0],["2003-09-18",9.709,10.0499,9.709,10.0142,7853.0],["2003-09-19",9.9265,10.0532,9.9038,10.0304,11180.0],["2003-09-22",9.7966,10.0467,9.683,9.92,20098.0],["2003-09-23",10.0012,10.0532,9.7285,10.0175,4525.0],["2003-09-24",9.9493,10.0499,9.9428,9.972,18368.0],["2003-09-25",9.9687,10.0369,9.7122,9.7512,20897.0],["2003-09-26",9.7512,9.7642,9.3875,9.4167,15173.0],["2003-09-29",9.4167,9.7902,9.2024,9.7902,17835.0],["2003-09-30",9.7155,9.8583,9.4167,9.4395,17436.0],["2003-10-01",9.6603,10.0597,9.4362,10.0597,26753.0],["2003-10-02",10.011,10.0662,9.9233,10.0597,11047.0],["2003-10-03",10.0629,10.1473,9.8616,9.8713,23159.0],["2003-10-06",9.9363,9.9363,9.7902,9.8746,13842.0],["2003-10-07",9.8583,9.8746,9.8064,9.8194,13443.0],["2003-10-08",9.7739,9.8064,9.4589,9.5044,21695.0],["2003-10-09",9.6278,9.7057,9.4395,9.5466,8785.0],["2003-10-10",9.4395,9.5304,9.2576,9.394,33674.0],["2003-10-13",9.3453,9.709,9.3453,9.709,14907.0],["2003-10-14",9.6246,9.8096,9.6213,9.8096,9051.0],["2003-10-15",9.8161,9.8161,9.4492,9.7837,3993.0],["2003-10-16",9.6116,9.8583,9.5823,9.8583,3860.0],["2003-10-17",9.8908,10.0402,9.5986,9.5986,14109.0],["2003-10-20",9.6343,9.709,9.5304,9.5791,6788.0],["2003-10-21",9.6505,9.7415,9.4817,9.6083,13709.0],["2003-10-22",9.6538,9.6538,9.1277,9.1732,21962.0],["2003-10-23",9.1212,9.4167,9.1083,9.1537,32476.0],["2003-10-24",9.1245,9.3323,9.1245,9.2284,11180.0],["2003-10-27",9.4232,9.5466,9.3518,9.5466,12245.0],["2003-10-28",9.4784,10.0337,9.4784,10.0337,14774.0],["2003-10-29",9.7837,10.4883,9.6895,10.4883,38466.0],["2003-10-30",10.4461,10.7156,10.4461,10.5402,14375.0],["2003-10-31",10.6279,10.7416,10.4623,10.4721,11979.0],["2003-11-03",10.6377,10.878,10.5338,10.8292,37135.0],["2003-11-04",10.7481,10.9202,10.7481,10.813,6921.0],["2003-11-05",10.7416,10.9721,10.6247,10.9656,6522.0],["2003-11-06",10.9202,10.9916,10.7773,10.9916,13310.0],["2003-11-07",10.9721,11.3001,10.7805,11.2741,17569.0],["2003-11-10",11.3163,11.6313,11.0728,11.2059,20631.0],["2003-11-11",11.641,11.68,10.7513,10.7903,11447.0],["2003-11-12",11.3553,11.5209,10.7935,11.4819,13709.0],["2003-11-13",11.4462,11.4754,11.2546,11.352,20231.0],["2003-11-14",11.391,11.391,10.9624,11.0695,13976.0],["2003-11-17",10.8877,10.9202,10.4461,10.7643,21695.0],["2003-11-18",10.774,10.8552,10.5078,10.5305,10116.0],["2003-11-19",10.5305,11.0241,10.5305,11.0241,12511.0],["2003-11-20",10.9526,11.1475,10.839,10.9396,11314.0],["2003-11-21",11.1182,11.2059,10.9591,11.1962,11314.0],["2003-11-24",11.1085,11.4787,11.1085,11.3585,29016.0],["2003-11-25",11.3618,11.4624,11.1962,11.4105,18634.0],["2003-11-26",11.7836,11.7872,11.3335,11.7086,11979.0],["2003-11-28",11.6086,11.7729,11.5085,11.6907,11011.0],["2003-12-01",11.6086,11.8943,11.6086,11.8943,5566.0],["2003-12-02",11.8907,12.0479,11.7657,11.8157,10890.0],["2003-12-03",11.5193,11.7943,11.2549,11.3621,22385.0],["2003-12-04",11.2228,11.555,11.2014,11.5121,9075.0],["2003-12-05",11.53,11.5407,11.1299,11.1299,9922.0],["2003-12-08",11.2692,11.43,11.0728,11.4085,9196.0],["2003-12-09",11.405,11.405,11.1299,11.1657,7139.0],["2003-12-10",11.0549,11.1621,10.9871,11.0978,28556.0],["2003-12-11",11.4253,11.6304,11.1554,11.6052,17545.0],["2003-12-12",11.6664,11.8751,11.2813,11.8751,12100.0],["2003-12-15",11.8751,11.8751,11.2597,11.2597,13310.0],["2003-12-16",11.2525,11.4972,11.0402,11.1194,20812.0],["2003-12-17",11.0474,11.0654,10.9574,11.051,8712.0],["2003-12-18",11.0222,11.1554,10.9035,11.1158,10769.0],["2003-12-19",10.8315,11.0654,10.7955,10.9898,26741.0],["2003-12-22",10.7955,11.0474,10.7667,11.0258,6534.0],["2003-12-23",11.0186,11.1985,10.8819,11.1554,12584.0],["2003-12-24",11.1122,11.1122,11.051,11.1122,2662.0],["2003-12-26",11.0942,11.0942,11.0114,11.0114,968.0],["2003-12-29",11.2021,11.4792,11.1086,11.4792,12100.0],["2003-12-30",11.1014,11.2813,10.9251,11.2093,17182.0],["2003-12-31",11.2093,11.2237,10.8675,10.8675,18997.0],["2004-01-02",11.1554,11.1985,10.979,11.015,4235.0],["2004-01-05",11.1122,11.3893,10.9754,11.2957,14157.0],["2004-01-06",11.1554,11.3893,10.9754,11.1734,13794.0],["2004-01-07",11.2741,11.436,11.0366,11.1554,6655.0],["2004-01-08",11.4216,11.4216,11.1194,11.2453,13189.0],["2004-01-09",11.1913,11.1913,10.8675,10.8675,11858.0],["2004-01-12",11.2057,11.2057,10.8351,11.0942,3146.0],["2004-01-13",11.0006,11.1086,10.8027,11.0114,6292.0],["2004-01-14",11.1446,11.1446,10.9682,11.0114,13794.0],["2004-01-15",11.3353,11.3353,10.8315,10.9394,10769.0],["2004-01-16",11.1374,11.3029,10.7343,10.7919,15125.0],["2004-01-20",10.9251,10.9754,10.6876,10.9538,16456.0],["2004-01-21",10.7955,10.9826,10.7955,10.9754,9922.0],["2004-01-22",10.9934,10.9934,10.6768,10.6876,13068.0],["2004-01-23",10.7847,10.7955,10.6444,10.7919,17666.0],["2004-01-26",10.7919,11.0294,10.7056,11.0042,13915.0],["2004-01-27",11.0402,11.051,10.7163,10.7307,11495.0],["2004-01-28",10.8423,10.8423,10.6948,10.8063,7502.0],["2004-01-29",10.6768,10.8315,10.558,10.8207,12221.0],["2004-01-30",10.666,10.8999,10.5436,10.7091,9680.0],["2004-02-02",10.7415,10.7919,10.5868,10.648,6050.0],["2004-02-03",10.4465,10.6552,10.4429,10.576,9317.0],["2004-02-04",10.4393,10.5544,10.0758,10.0794,23474.0],["2004-02-05",10.2521,10.4572,10.1658,10.4213,9317.0],["2004-02-06",10.4285,10.5436,10.3097,10.5436,8470.0],["2004-02-09",10.54,10.54,10.4393,10.4465,3751.0],["2004-02-10",10.522,10.6156,10.4177,10.6156,11737.0],["2004-02-11",10.6156,10.6156,10.5472,10.5472,10406.0],["2004-02-12",10.5472,10.6156,10.5436,10.5508,4356.0],["2004-02-13",10.5616,10.5796,10.3313,10.3529,14762.0],["2004-02-17",10.3097,10.504,10.3097,10.4501,14157.0],["2004-02-18",10.5076,10.54,10.3061,10.3205,11737.0],["2004-02-19",10.4357,10.4788,10.1658,10.1658,10164.0],["2004-02-20",10.2449,10.2449,10.0758,10.1226,7502.0],["2004-02-23",10.1622,10.2018,10.0758,10.1442,9075.0],["2004-02-24",10.1658,10.2773,10.0758,10.2737,11132.0],["2004-02-25",10.2377,10.3385,10.2269,10.2881,8228.0],["2004-02-26",10.3565,10.4608,10.2845,10.4393,13431.0],["2004-02-27",10.3061,10.4393,10.2557,10.4393,17303.0],["2004-03-01",10.4536,10.4536,10.3277,10.4393,34364.0],["2004-03-02",10.4932,10.576,10.3637,10.4105,9559.0],["2004-03-03",10.4177,10.4285,10.1658,10.3277,12584.0],["2004-03-04",10.2953,10.4213,10.0758,10.4177,17182.0],["2004-03-05",10.2377,10.4357,10.0758,10.3457,21538.0],["2004-03-08",10.4285,10.4285,10.1658,10.1658,2057.0],["2004-03-09",10.3169,10.3385,10.0794,10.0938,8470.0],["2004-03-10",10.1118,10.3133,9.993,9.993,16093.0],["2004-03-11",10.1672,10.5591,10.0438,10.1781,39446.0],["2004-03-12",10.2616,10.4285,10.1854,10.414,19118.0],["2004-03-15",10.4176,10.6861,10.4176,10.4865,23232.0],["2004-03-16",10.6498,10.8312,10.4502,10.8312,41624.0],["2004-03-17",10.7478,10.9836,10.7478,10.9691,30371.0],["2004-03-18",10.8893,11.3864,10.8893,11.2449,33638.0],["2004-03-19",11.4299,11.4662,11.0671,11.0852,18392.0],["2004-03-22",11.3538,11.3574,10.7587,10.7841,18271.0],["2004-03-23",10.8131,11.0671,10.8131,10.9873,12342.0],["2004-03-24",10.9365,11.2485,10.9292,11.1252,26862.0],["2004-03-25",11.1397,11.2267,11.0598,11.1578,70543.0],["2004-03-26",11.2957,11.3247,11.1578,11.2485,24926.0],["2004-03-29",11.3392,11.4735,11.3211,11.4626,48279.0],["2004-03-30",11.4808,11.938,11.43,11.938,37752.0],["2004-03-31",11.7964,11.9742,11.684,11.9742,66187.0],["2004-04-01",11.9742,12.1303,11.7964,12.1194,32791.0],["2004-04-02",12.1484,12.4459,12.0722,12.4278,99099.0],["2004-04-05",12.2028,12.3371,12.2028,12.3262,43318.0],["2004-04-06",12.2101,12.3008,12.1847,12.1883,26378.0],["2004-04-07",12.1811,12.1919,11.8617,11.9125,27104.0],["2004-04-08",11.9742,12.025,11.8291,11.9633,11858.0],["2004-04-12",11.8146,12.0795,11.7529,11.8472,7502.0],["2004-04-13",11.8726,12.0141,11.5134,11.6223,17182.0],["2004-04-14",11.5098,11.7093,11.3791,11.7057,20933.0],["2004-04-15",11.6876,11.6948,11.4481,11.5606,12100.0],["2004-04-16",11.5207,11.7529,11.3937,11.5932,23716.0],["2004-04-19",11.7928,11.7928,11.6186,11.6876,13794.0],["2004-04-20",11.6295,11.9379,11.2522,11.4046,25531.0],["2004-04-21",11.2485,11.5025,11.2449,11.5025,12705.0],["2004-04-22",11.4735,11.5932,11.3501,11.5352,29645.0],["2004-04-23",11.5279,11.684,10.9764,11.107,29645.0],["2004-04-26",11.136,11.1941,10.9836,11.0744,5082.0],["2004-04-27",10.8893,11.43,10.8893,11.43,35453.0],["2004-04-28",11.3066,11.3864,10.9582,10.9655,18271.0],["2004-04-29",11.0018,11.0598,10.7042,10.7151,15730.0],["2004-04-30",10.6752,10.9873,10.5228,10.5555,15125.0],["2004-05-03",10.5228,11.009,10.5228,10.6498,10164.0],["2004-05-04",10.4502,10.8784,10.4502,10.7006,12221.0],["2004-05-05",10.668,10.8022,10.668,10.6716,7502.0],["2004-05-06",10.6716,10.7333,10.5264,10.6063,15004.0],["2004-05-07",10.6099,10.7986,10.5228,10.5228,17424.0],["2004-05-10",10.5228,10.6716,10.5228,10.5228,12342.0],["2004-05-11",10.5627,10.7841,10.5228,10.7079,16456.0],["2004-05-12",10.668,11.0671,10.4865,11.0671,18271.0],["2004-05-13",11.0852,11.1433,10.7115,10.755,9680.0],["2004-05-14",10.8893,11.1506,10.6208,10.8095,20207.0],["2004-05-17",10.8022,10.9002,10.5156,10.6498,30492.0],["2004-05-18",10.6607,10.7841,10.6607,10.7841,11495.0],["2004-05-19",10.8494,11.1252,10.5518,10.5518,16093.0],["2004-05-20",10.5736,10.9183,10.5518,10.5627,27709.0],["2004-05-21",10.6208,10.8712,10.6208,10.8712,9317.0],["2004-05-24",10.824,11.0562,10.8058,11.0562,10527.0],["2004-05-25",11.0526,11.4735,10.9909,11.459,22022.0],["2004-05-26",11.3574,11.5678,11.3574,11.5062,8470.0],["2004-05-27",11.3864,11.6513,11.2558,11.332,8712.0],["2004-05-28",11.3973,11.4118,11.2122,11.3102,9922.0],["2004-06-01",11.3138,11.4154,11.263,11.3792,15246.0],["2004-06-02",11.2485,11.5316,11.2485,11.3792,9438.0],["2004-06-03",11.3429,11.3937,11.2921,11.3138,15125.0],["2004-06-04",11.3501,11.5279,11.2739,11.39,3630.0],["2004-06-07",11.2703,11.6985,11.2703,11.6985,10890.0],["2004-06-08",11.6041,11.6803,11.5316,11.5352,6897.0],["2004-06-09",11.6041,11.6077,11.2122,11.2122,12705.0],["2004-06-10",11.43,11.4808,11.0635,11.3247,30855.0],["2004-06-14",10.9848,11.0579,10.6082,10.6411,58201.0],["2004-06-15",10.7618,10.7837,10.4401,10.7837,42229.0],["2004-06-16",10.7325,10.7545,10.4328,10.5425,35332.0],["2004-06-17",10.7143,10.7143,10.4328,10.5534,17061.0],["2004-06-18",10.5278,10.6631,10.4401,10.4438,52998.0],["2004-06-21",10.8276,10.8276,10.4584,10.5095,24563.0],["2004-06-22",10.5022,10.6923,10.3889,10.5534,30976.0],["2004-06-23",10.6521,10.6923,10.4913,10.5461,15972.0],["2004-06-24",10.5498,10.6923,10.5022,10.5095,32065.0],["2004-06-25",10.5095,11.2443,10.4657,10.9811,173393.0],["2004-06-28",10.8349,11.1712,10.8349,11.1273,54934.0],["2004-06-29",11.025,11.5331,11.025,11.4234,31218.0],["2004-06-30",11.4307,11.5514,11.1493,11.1493,33275.0],["2004-07-01",11.3064,11.3064,11.0835,11.0835,18876.0],["2004-07-02",11.0798,11.0908,10.9043,10.9043,8349.0],["2004-07-06",11.0359,11.0359,10.6777,10.8385,58443.0],["2004-07-07",10.8385,11.2333,10.8385,10.9701,17182.0],["2004-07-08",10.9336,11.1968,10.9226,10.9519,16456.0],["2004-07-09",10.9519,11.2589,10.897,11.1566,24563.0],["2004-07-12",11.2589,11.2589,11.0103,11.109,19602.0],["2004-07-13",11.237,11.332,11.1346,11.2991,32065.0],["2004-07-14",11.3247,11.7415,11.2443,11.3211,31218.0],["2004-07-15",11.3284,11.5148,11.2991,11.3357,13189.0],["2004-07-16",11.3759,11.449,11.1566,11.2041,22264.0],["2004-07-19",11.2114,11.2845,11.12,11.2224,9680.0],["2004-07-20",11.1822,11.3138,11.1822,11.2955,7381.0],["2004-07-21",11.3211,11.4161,11.2224,11.2406,17182.0],["2004-07-22",11.2041,11.4198,11.12,11.2406,10285.0],["2004-07-23",11.1639,11.3211,11.1237,11.1493,10769.0],["2004-07-26",11.1895,11.4051,10.9665,10.9921,10285.0],["2004-07-27",11.1054,11.3138,11.1054,11.142,14399.0],["2004-07-28",11.1164,11.2004,10.9665,10.9701,32549.0],["2004-07-29",11.0579,11.2333,10.9665,11.0761,12100.0],["2004-07-30",11.025,11.1237,10.9701,11.0286,8228.0],["2004-08-02",10.9775,11.0177,10.8751,10.9519,14762.0],["2004-08-03",10.9665,11.0433,10.8385,10.8385,20449.0],["2004-08-04",10.897,11.1346,10.8349,10.9957,32549.0],["2004-08-05",10.9701,11.4344,10.9701,11.248,46948.0],["2004-08-06",11.1895,11.2991,10.9665,10.9665,26862.0],["2004-08-09",11.1493,11.2772,11.0104,11.0104,12826.0],["2004-08-10",11.2041,11.4198,11.1931,11.2882,9317.0],["2004-08-11",11.2297,11.2809,11.0798,11.1712,3388.0],["2004-08-12",11.1493,11.1785,11.0579,11.0579,5445.0],["2004-08-13",11.237,11.4161,11.1127,11.1127,8954.0],["2004-08-16",11.354,11.354,11.131,11.1895,15609.0],["2004-08-17",11.3284,11.3284,11.1091,11.2662,8349.0],["2004-08-18",11.0944,11.332,11.0944,11.3138,11495.0],["2004-08-19",11.1639,11.2882,10.9775,11.0213,10890.0],["2004-08-20",11.131,11.3101,11.131,11.1566,18271.0],["2004-08-23",11.1566,11.1566,11.014,11.014,8712.0],["2004-08-24",11.0579,11.2078,10.9848,11.1785,13673.0],["2004-08-25",11.1785,11.2845,11.0469,11.2845,7865.0],["2004-08-26",11.2114,11.2553,11.131,11.2187,3630.0],["2004-08-27",11.0579,11.248,11.0579,11.1529,6171.0],["2004-08-30",11.2004,11.2516,11.0213,11.0213,8470.0],["2004-08-31",11.2224,11.2882,11.025,11.025,10043.0],["2004-09-01",11.131,11.4198,11.1164,11.2553,14883.0],["2004-09-02",11.2151,11.5112,11.1493,11.5112,17424.0],["2004-09-03",11.5111,11.544,11.3138,11.544,19481.0],["2004-09-07",11.5075,11.5806,11.4051,11.5112,33880.0],["2004-09-08",11.4125,11.5404,11.2589,11.2589,12584.0],["2004-09-09",11.12,11.6391,11.12,11.6391,21780.0],["2004-09-10",11.449,11.6391,11.449,11.6281,18876.0],["2004-09-13",11.4588,11.6797,11.2341,11.525,13431.0],["2004-09-14",11.4182,11.5287,11.2894,11.4403,4598.0],["2004-09-15",11.2268,11.4993,11.2268,11.4403,26257.0],["2004-09-16",11.4919,11.7165,11.4919,11.7165,5082.0],["2004-09-17",11.7091,11.9669,11.5655,11.595,28314.0],["2004-09-20",11.757,11.757,11.4698,11.514,5687.0],["2004-09-21",11.5471,11.7828,11.4477,11.7828,7018.0],["2004-09-22",11.5545,11.7091,11.4588,11.5987,27467.0],["2004-09-23",11.6171,11.6171,11.3814,11.3814,8107.0],["2004-09-24",11.4698,11.665,11.4182,11.5066,10890.0],["2004-09-27",11.4919,11.5434,11.4109,11.4183,12463.0],["2004-09-28",11.4956,11.5619,11.4146,11.5619,15972.0],["2004-09-29",11.4808,11.5434,11.4514,11.5434,4840.0],["2004-09-30",11.5619,11.5619,11.444,11.444,29524.0],["2004-10-01",11.5876,11.838,11.444,11.7865,42229.0],["2004-10-04",11.6318,11.838,11.5471,11.7275,14641.0],["2004-10-05",11.6318,11.838,11.5508,11.8343,21417.0],["2004-10-06",11.8343,11.9337,11.7938,11.8932,10406.0],["2004-10-07",11.676,11.8564,11.6024,11.6024,8470.0],["2004-10-08",11.6024,11.8196,11.4993,11.4993,8954.0],["2004-10-11",11.5987,11.8969,11.5987,11.8896,4961.0],["2004-10-12",11.8564,11.8564,11.5471,11.7091,14762.0],["2004-10-13",11.6429,11.8159,11.4919,11.4919,15851.0],["2004-10-14",11.4588,11.7128,11.4588,11.5803,8712.0],["2004-10-15",11.6797,11.8049,11.6797,11.7901,6534.0],["2004-10-18",11.5471,11.8196,11.5471,11.8196,20570.0],["2004-10-19",11.7239,11.8159,11.4367,11.7607,26983.0],["2004-10-20",11.7496,11.8196,11.7165,11.8159,19118.0],["2004-10-21",11.7975,11.7975,11.7055,11.7828,8349.0],["2004-10-22",11.7828,11.7901,11.4514,11.4514,7744.0],["2004-10-25",11.4182,11.8711,11.4146,11.8711,11616.0],["2004-10-26",11.7165,11.8675,11.6244,11.8675,18634.0],["2004-10-27",11.8748,12.0,11.8601,11.9558,64614.0],["2004-10-28",11.9669,12.1142,11.9632,12.0847,11374.0],["2004-10-29",12.0958,12.1768,12.0369,12.151,16214.0],["2004-11-01",12.1878,12.2467,12.0074,12.151,11253.0],["2004-11-02",12.2799,12.2799,12.081,12.0847,9317.0],["2004-11-03",12.1841,12.4345,12.1841,12.4087,17061.0],["2004-11-04",12.3572,12.5781,12.2909,12.5744,28677.0],["2004-11-05",12.4897,12.6149,12.2983,12.5192,9196.0],["2004-11-08",12.5965,12.5965,12.5192,12.5928,2662.0],["2004-11-09",12.6076,12.6113,12.4051,12.4051,5687.0],["2004-11-10",12.5192,12.5708,12.4677,12.5671,21659.0],["2004-11-11",12.5266,12.6628,12.4861,12.6297,22990.0],["2004-11-12",12.2209,12.8322,12.2209,12.7769,9438.0],["2004-11-15",12.6223,12.8616,12.6223,12.8285,9196.0],["2004-11-16",12.8764,12.8764,12.464,12.464,6413.0],["2004-11-17",12.8138,12.8138,12.6444,12.6444,9438.0],["2004-11-18",12.6481,12.6481,12.4271,12.475,20086.0],["2004-11-19",12.4087,12.8248,12.383,12.4308,9075.0],["2004-11-22",12.5192,12.6076,12.3793,12.5965,14520.0],["2004-11-23",12.7033,12.7033,12.4087,12.5671,18271.0],["2004-11-24",12.626,12.7033,12.4824,12.7033,13068.0],["2004-11-26",12.6996,12.8874,12.6444,12.8727,9438.0],["2004-11-29",13.7711,13.7711,13.0421,13.5281,60280.0],["2004-11-30",13.277,13.5605,13.277,13.3823,17600.0],["2004-12-01",13.4592,13.9655,13.4552,13.7711,20240.0],["2004-12-02",13.5808,13.7711,13.5808,13.7347,16170.0],["2004-12-03",13.6294,13.6901,13.5119,13.6172,14410.0],["2004-12-06",13.7104,13.7468,13.5119,13.5443,10450.0],["2004-12-07",13.4835,13.4835,13.0907,13.2648,15180.0],["2004-12-08",13.2648,13.2648,13.0947,13.1352,18040.0],["2004-12-09",13.1231,13.2446,13.0056,13.2162,19140.0],["2004-12-10",13.3053,13.3377,13.1595,13.3134,12650.0],["2004-12-13",13.2808,13.5827,13.2808,13.5011,13530.0],["2004-12-14",13.6398,13.6684,13.4644,13.5297,13200.0],["2004-12-15",13.4318,13.6684,13.4236,13.6031,25630.0],["2004-12-16",13.2808,13.6602,13.2808,13.3624,9790.0],["2004-12-17",13.5542,13.5542,13.1625,13.3094,28710.0],["2004-12-20",13.4644,13.4644,13.2604,13.2808,16610.0],["2004-12-21",13.342,13.4644,13.2114,13.4522,21230.0],["2004-12-22",13.1339,13.6643,13.1339,13.6603,13200.0],["2004-12-23",13.3706,13.6684,13.3706,13.5664,70730.0],["2004-12-27",13.6684,13.6684,13.4399,13.5664,30800.0],["2004-12-28",13.3012,13.6194,13.2971,13.3828,33660.0],["2004-12-29",13.2686,13.5827,13.2686,13.497,6380.0],["2004-12-30",13.4114,13.4318,13.342,13.3624,8140.0],["2004-12-31",13.24,13.3746,13.1788,13.2033,8140.0],["2005-01-03",13.4236,13.4236,12.9054,12.9585,17600.0],["2005-01-04",13.2359,13.2359,12.8524,12.8524,24640.0],["2005-01-05",12.8524,13.2441,12.7545,12.7993,24970.0],["2005-01-06",12.7545,13.1502,12.7545,12.8891,11110.0],["2005-01-07",13.2155,13.2318,12.5627,12.5627,20790.0],["2005-01-10",12.9585,12.9585,12.5913,12.6157,19030.0],["2005-01-11",12.579,12.6606,12.5341,12.5464,15730.0],["2005-01-12",12.5464,12.628,12.3913,12.5301,12100.0],["2005-01-13",12.6769,12.7993,12.4648,12.5015,27280.0],["2005-01-14",12.5994,12.7381,12.5872,12.7381,18700.0],["2005-01-18",12.8034,13.0482,12.6525,12.9585,15290.0],["2005-01-19",13.191,13.191,12.8034,12.8116,18700.0],["2005-01-20",12.681,12.8034,12.6484,12.6729,11880.0],["2005-01-21",12.8524,12.8932,12.6484,12.7504,9680.0],["2005-01-24",12.7708,12.7912,12.4485,12.4485,10670.0],["2005-01-25",12.6647,12.7708,12.5301,12.7545,20130.0],["2005-01-26",12.7708,12.9054,12.6484,12.7341,9900.0],["2005-01-27",12.7708,12.7708,12.6851,12.6851,25300.0],["2005-01-28",12.6443,12.6933,12.4485,12.5994,20900.0],["2005-01-31",12.8157,12.8157,12.2608,12.5872,152350.0],["2005-02-01",12.7096,12.7096,12.5545,12.6117,21230.0],["2005-02-02",12.5586,12.6606,12.3832,12.4485,25300.0],["2005-02-03",12.4485,12.5994,11.9752,12.5831,65450.0],["2005-02-04",12.5341,12.5994,12.4076,12.5668,20570.0],["2005-02-07",12.5831,12.6076,12.4484,12.5096,20460.0],["2005-02-08",12.4444,12.5545,12.4117,12.5219,28050.0],["2005-02-09",12.5219,12.5219,12.3628,12.3628,15840.0],["2005-02-10",12.4484,12.4729,12.2648,12.4117,6380.0],["2005-02-11",12.3791,12.5056,12.3016,12.5056,23870.0],["2005-02-14",12.5056,12.5341,12.2608,12.4648,106260.0],["2005-02-15",12.4444,12.5464,12.326,12.424,20020.0],["2005-02-16",12.3872,12.4852,12.3464,12.4852,8580.0],["2005-02-17",12.5015,12.5015,12.3424,12.3424,15180.0],["2005-02-18",12.477,12.477,12.3261,12.3424,12980.0],["2005-02-22",12.326,12.3505,12.0364,12.0364,30690.0],["2005-02-23",12.2485,12.2485,11.9752,11.9956,32890.0],["2005-02-24",12.1384,12.1914,11.9548,12.0364,11110.0],["2005-02-25",12.0445,12.2404,11.9996,12.171,8470.0],["2005-02-28",12.1832,12.2363,12.016,12.122,17380.0],["2005-03-01",12.1955,12.2363,12.1343,12.2363,31460.0],["2005-03-02",12.1384,12.2077,12.1384,12.1588,14300.0],["2005-03-03",12.2363,12.2363,12.1302,12.1384,8470.0],["2005-03-04",12.1384,12.1384,12.1384,12.1384,0.0],["2005-03-07",12.2404,12.4036,12.2404,12.3016,15840.0],["2005-03-08",12.2893,12.3709,12.1996,12.1996,17160.0],["2005-03-09",12.1792,12.2118,11.9548,11.9548,15620.0],["2005-03-10",11.9588,12.2771,11.8854,11.8854,11660.0],["2005-03-11",11.9306,12.2227,11.8401,12.0623,17600.0],["2005-03-14",12.1939,12.1939,12.0006,12.1034,13090.0],["2005-03-15",12.1405,12.1405,11.8525,11.8607,9680.0],["2005-03-16",11.8401,12.1446,11.8401,12.1199,10670.0],["2005-03-17",12.2063,12.2063,12.0294,12.1446,9900.0],["2005-03-18",12.1693,12.1693,11.8484,11.8525,69960.0],["2005-03-21",11.9348,12.0911,11.8237,11.8525,9020.0],["2005-03-22",12.0129,12.2515,11.7825,11.8319,9790.0],["2005-03-23",11.7743,11.9307,11.6221,11.6674,30250.0],["2005-03-24",11.8401,11.9019,11.6344,11.7249,8800.0],["2005-03-28",11.7825,11.9924,11.7579,11.8319,16170.0],["2005-03-29",11.762,11.8443,11.5192,11.5192,12100.0],["2005-03-30",11.5357,11.8977,11.5357,11.8977,31460.0],["2005-03-31",12.017,12.0541,11.6879,11.8525,22440.0],["2005-04-01",11.8977,11.9677,11.4946,11.5439,40700.0],["2005-04-04",11.5933,12.0088,11.5933,11.9101,22440.0],["2005-04-05",11.8484,12.0253,11.8484,12.0088,7040.0],["2005-04-06",12.1363,12.2845,12.0335,12.087,11550.0],["2005-04-07",12.2022,12.2022,11.9718,12.0458,12430.0],["2005-04-08",12.0746,12.0746,11.6756,11.7455,26730.0],["2005-04-11",11.7455,11.7661,11.7332,11.7455,15840.0],["2005-04-12",11.7455,11.9183,11.7208,11.8072,36960.0],["2005-04-13",11.9101,12.0417,11.9101,11.9306,61270.0],["2005-04-14",11.9677,12.017,11.8648,11.8689,42900.0],["2005-04-15",12.0664,12.0664,11.6838,11.7003,22330.0],["2005-04-18",12.0952,12.0952,11.7003,11.9924,54670.0],["2005-04-19",12.1569,12.1981,12.0541,12.1652,33440.0],["2005-04-20",12.0335,12.0911,11.7908,11.7908,7480.0],["2005-04-21",12.05,12.2351,11.7867,12.231,17270.0],["2005-04-22",12.2762,12.2762,11.9389,12.0623,42240.0],["2005-04-25",12.1898,12.3462,12.0623,12.305,23100.0],["2005-04-26",12.3667,12.3667,12.0458,12.1158,28490.0],["2005-04-27",12.0746,12.4367,12.0746,12.2598,24860.0],["2005-04-28",12.2598,12.3832,12.2351,12.2845,40040.0],["2005-04-29",12.3996,12.3996,12.1569,12.3626,19360.0],["2005-05-02",12.305,12.3667,12.1075,12.3667,33330.0],["2005-05-03",12.3421,12.5066,12.2351,12.2433,28820.0],["2005-05-04",12.305,12.3873,12.1652,12.3174,46420.0],["2005-05-05",12.3379,12.4531,12.1981,12.2639,12650.0],["2005-05-06",12.342,12.3544,12.2227,12.2598,2420.0],["2005-05-09",12.3174,12.412,12.2474,12.3626,23430.0],["2005-05-10",12.4079,12.4079,12.1981,12.2721,20020.0],["2005-05-11",12.2803,12.3297,12.2392,12.3297,12980.0],["2005-05-12",12.342,12.342,11.7373,11.9965,19030.0],["2005-05-13",12.0458,12.3421,11.8278,12.3421,31570.0],["2005-05-16",12.2269,12.5272,12.2269,12.4696,25850.0],["2005-05-17",12.3585,12.5066,12.231,12.4572,17380.0],["2005-05-18",12.5354,12.63,12.3379,12.6259,39050.0],["2005-05-19",12.6136,12.6136,12.4038,12.4161,10560.0],["2005-05-20",12.3215,12.3338,12.1775,12.2927,4730.0],["2005-05-23",12.4737,12.4737,12.2022,12.3009,46640.0],["2005-05-24",12.3297,12.3297,12.1857,12.2351,5940.0],["2005-05-25",12.1569,12.2227,11.9471,12.0746,14300.0],["2005-05-26",12.0541,12.3379,12.0541,12.2557,13200.0],["2005-05-27",12.3297,12.3503,12.1487,12.3215,18150.0],["2005-05-31",12.2721,12.3133,12.1405,12.1816,22660.0],["2005-06-01",12.1775,12.6095,12.1775,12.4984,39490.0],["2005-06-02",12.5025,12.7,12.305,12.6712,38280.0],["2005-06-03",12.5765,12.7164,12.4161,12.5354,23320.0],["2005-06-06",12.4655,12.774,12.4038,12.774,6270.0],["2005-06-07",12.7699,13.3582,12.6341,13.1319,55550.0],["2005-06-08",13.1278,13.1443,12.737,12.8851,20350.0],["2005-06-09",12.7576,13.1525,12.7576,12.9921,23540.0],["2005-06-10",12.9386,13.1031,12.811,12.8563,19910.0],["2005-06-13",13.0221,13.5777,13.0221,13.2336,52580.0],["2005-06-14",13.2626,13.2792,13.0387,13.2792,27280.0],["2005-06-15",13.2875,13.4326,13.0429,13.1963,53240.0],["2005-06-16",13.1589,13.2626,13.0512,13.2626,33880.0],["2005-06-17",13.2667,13.7311,13.1963,13.4657,83050.0],["2005-06-20",13.4118,13.5362,13.4118,13.4782,7700.0],["2005-06-21",13.4948,13.5321,13.3621,13.4823,30690.0],["2005-06-22",13.5362,13.9052,13.474,13.8679,57640.0],["2005-06-23",13.6523,13.9135,13.5487,13.557,50600.0],["2005-06-24",13.5238,13.5569,13.0636,13.0719,117700.0],["2005-06-27",13.0636,13.9508,13.0636,13.6482,69740.0],["2005-06-28",13.7477,13.9881,13.6233,13.9218,45320.0],["2005-06-29",14.0047,14.0047,13.6026,13.7103,31240.0],["2005-06-30",13.7435,13.984,13.4865,13.5652,37290.0],["2005-07-01",13.7974,13.7974,13.4699,13.615,20900.0],["2005-07-05",13.5652,13.7021,13.3331,13.7021,37950.0],["2005-07-06",13.7228,13.7642,13.4284,13.5528,26620.0],["2005-07-07",13.416,13.6274,13.3953,13.4782,35640.0],["2005-07-08",13.5072,13.7601,13.3082,13.7601,34760.0],["2005-07-11",13.8306,14.4607,13.814,14.3861,42240.0],["2005-07-12",14.3612,14.4856,14.0835,14.4234,33220.0],["2005-07-13",14.2203,14.2866,13.7269,13.8472,22330.0],["2005-07-14",13.9508,13.9881,13.5818,13.6357,13530.0],["2005-07-15",13.4989,13.7021,13.2958,13.5487,15180.0],["2005-07-18",13.6108,13.6108,13.3745,13.5487,11550.0],["2005-07-19",13.615,13.7808,13.5362,13.6689,11440.0],["2005-07-20",13.5113,14.0171,13.5113,13.9591,20790.0],["2005-07-21",13.9176,14.0876,13.5984,13.6647,20900.0],["2005-07-22",13.9342,14.0959,13.7767,14.071,34650.0],["2005-07-25",13.9674,14.0006,13.5652,13.7103,15950.0],["2005-07-26",14.0254,14.0254,13.644,13.9259,4510.0],["2005-07-27",14.0088,14.0752,13.7642,13.9549,2420.0],["2005-07-28",13.8928,14.3612,13.8928,14.2991,12870.0],["2005-07-29",14.3654,14.5146,13.8928,13.8928,16280.0],["2005-08-01",13.8886,14.0545,13.6938,13.8389,16060.0],["2005-08-02",13.9425,14.1166,13.8057,14.1001,22550.0],["2005-08-03",13.8886,14.1581,13.6813,13.8845,12760.0],["2005-08-04",13.6399,13.8637,13.4782,13.8472,10230.0],["2005-08-05",13.4948,13.6191,12.9848,13.0802,14410.0],["2005-08-08",13.2543,13.4367,13.2336,13.2377,13860.0],["2005-08-09",13.4118,13.6316,13.1507,13.4243,31130.0],["2005-08-10",13.5155,13.984,13.5155,13.6855,21010.0],["2005-08-11",13.6026,13.785,13.3704,13.586,21780.0],["2005-08-12",13.5196,13.5445,13.2377,13.3414,12980.0],["2005-08-15",13.3414,13.4077,13.1341,13.3414,19360.0],["2005-08-16",13.2667,13.4201,13.0677,13.1424,17820.0],["2005-08-17",13.1175,13.2916,13.0885,13.1672,6930.0],["2005-08-18",13.0677,13.2502,12.9268,12.9392,14740.0],["2005-08-19",12.8895,13.1009,12.8522,12.8605,14410.0],["2005-08-22",12.9682,13.1631,12.9143,13.0719,10230.0],["2005-08-23",12.9807,13.0968,12.9351,13.0304,20130.0],["2005-08-24",13.1382,13.1589,12.8895,12.9434,28710.0],["2005-08-25",12.9599,13.0594,12.9102,12.9102,13090.0],["2005-08-26",12.9185,13.0387,12.8314,12.8314,30470.0],["2005-08-29",12.819,13.0802,12.7568,13.0263,15730.0],["2005-08-30",12.9599,13.2584,12.9599,13.0387,12650.0],["2005-08-31",13.1755,13.3331,13.0843,13.3248,11660.0],["2005-09-01",13.387,13.4823,13.2999,13.4533,10890.0],["2005-09-02",13.4533,13.4533,13.2667,13.4036,6710.0],["2005-09-06",13.4284,13.6606,13.4284,13.644,20240.0],["2005-09-07",13.6689,13.8223,13.6067,13.8223,21120.0],["2005-09-08",13.8223,13.8679,13.4616,13.673,17270.0],["2005-09-09",13.6896,13.8181,13.6813,13.7311,21230.0],["2005-09-12",13.7642,13.7642,13.5652,13.6813,9680.0],["2005-09-13",13.6103,13.744,13.4433,13.6187,8470.0],["2005-09-14",13.7273,13.7774,13.1217,13.3264,21890.0],["2005-09-15",13.4391,13.531,13.3222,13.4433,10890.0],["2005-09-16",13.5686,13.7189,13.318,13.7106,86240.0],["2005-09-19",13.673,13.7231,13.4892,13.4892,5830.0],["2005-09-20",13.627,13.7816,13.2929,13.3723,14080.0],["2005-09-21",13.2303,13.4349,13.1008,13.1802,20130.0],["2005-09-22",13.1593,13.5143,13.1509,13.2052,21120.0],["2005-09-23",13.3013,13.6604,13.2261,13.5853,13640.0],["2005-09-26",13.7356,13.7523,13.4099,13.5727,23760.0],["2005-09-27",13.5101,13.5644,13.4266,13.4976,9130.0],["2005-09-28",13.4558,13.4892,12.9087,12.9797,17270.0],["2005-09-29",12.9672,13.5644,12.9338,13.5644,20020.0],["2005-09-30",13.4391,13.4934,13.2679,13.4391,21120.0],["2005-10-03",13.5352,13.6103,13.3932,13.3932,6160.0],["2005-10-04",13.4391,13.6103,13.2595,13.4892,22220.0],["2005-10-05",13.4266,13.4892,13.2052,13.318,22880.0],["2005-10-06",13.5352,13.5352,13.0507,13.1468,21780.0],["2005-10-07",13.2929,13.3556,13.0716,13.1217,4180.0],["2005-10-10",13.0632,13.1259,13.034,13.034,13420.0],["2005-10-11",13.1593,13.2303,12.7584,12.7667,16830.0],["2005-10-12",12.7375,12.8085,12.5872,12.6832,11000.0],["2005-10-13",12.6331,12.9505,12.5788,12.8628,15510.0],["2005-10-14",13.0173,13.0173,12.9045,12.9964,4840.0],["2005-10-17",12.892,13.0424,12.6414,12.7793,9790.0],["2005-10-18",12.963,13.0758,12.725,12.7542,13420.0],["2005-10-19",12.5997,13.3973,12.5997,13.3973,21780.0],["2005-10-20",13.2804,13.4767,13.2595,13.4308,9130.0],["2005-10-21",13.2595,13.7774,13.2595,13.7523,18040.0],["2005-10-24",13.7816,14.0238,13.7106,14.0238,25960.0],["2005-10-25",13.886,14.0112,13.7983,13.9653,18040.0],["2005-10-26",13.8693,14.1699,13.6772,13.7523,14960.0],["2005-10-27",13.627,13.627,13.3431,13.3431,23320.0],["2005-10-28",13.4976,13.9235,13.4976,13.911,10120.0],["2005-10-31",14.1866,14.4038,14.0864,14.4038,28050.0],["2005-11-01",14.2326,14.3788,13.9904,14.1658,16060.0],["2005-11-02",14.2702,14.479,14.0321,14.479,13090.0],["2005-11-03",14.1992,14.4873,14.0655,14.2493,16720.0],["2005-11-04",14.0655,14.3328,13.9904,14.1073,5500.0],["2005-11-07",14.1992,14.1992,13.9945,14.0739,38500.0],["2005-11-08",13.9945,14.0739,13.9277,13.9277,7480.0],["2005-11-09",14.0363,14.0739,13.8818,14.0321,34540.0],["2005-11-10",14.0405,14.099,13.9152,14.0864,50930.0],["2005-11-11",14.0655,14.2535,14.0154,14.1449,20570.0],["2005-11-14",14.028,14.1783,13.9945,14.1783,13970.0],["2005-11-15",14.1741,14.2242,14.028,14.1115,17160.0],["2005-11-16",13.9987,13.9987,13.6563,13.8818,13310.0],["2005-11-17",13.9653,13.9653,13.8317,13.9653,9680.0],["2005-11-18",14.0781,14.0822,13.9236,14.0363,7260.0],["2005-11-21",13.8818,14.0864,13.8191,14.0405,6820.0],["2005-11-22",14.124,14.1365,13.9486,14.1365,3960.0],["2005-11-23",14.1574,14.1574,13.9737,14.1115,4290.0],["2005-11-25",14.1741,14.1741,14.0363,14.0405,770.0],["2005-11-28",13.9402,14.0488,13.5894,13.6187,39820.0],["2005-11-29",13.7857,13.8484,13.5727,13.8442,15620.0],["2005-11-30",13.9277,14.0447,13.5143,13.7398,28600.0],["2005-12-01",13.9235,14.3036,13.9152,14.1616,11660.0],["2005-12-02",14.0447,14.3621,13.9528,14.3161,4510.0],["2005-12-05",14.2535,14.2702,14.028,14.0906,17270.0],["2005-12-06",14.1783,14.1825,13.9277,14.1282,14630.0],["2005-12-07",14.1825,14.1825,13.8943,13.9152,20900.0],["2005-12-08",13.9027,14.0948,13.8358,13.9277,3080.0],["2005-12-09",14.0697,14.1532,13.8943,14.0071,10120.0],["2005-12-12",14.1073,14.1365,14.0071,14.1115,6930.0],["2005-12-13",14.1956,14.2419,14.0441,14.1283,6930.0],["2005-12-14",14.2041,14.3093,14.0989,14.2462,28050.0],["2005-12-15",14.2882,14.2882,14.082,14.2041,15950.0],["2005-12-16",14.1451,14.1746,14.0357,14.1073,94050.0],["2005-12-19",14.0147,14.0568,13.7032,13.7032,22550.0],["2005-12-20",13.7032,13.9095,13.7032,13.8295,18260.0],["2005-12-21",13.9642,13.9684,13.7327,13.7411,9350.0],["2005-12-22",13.8674,13.9894,13.8043,13.9473,10450.0],["2005-12-23",14.0231,14.0231,13.8505,13.8884,6600.0],["2005-12-27",13.8253,14.0063,13.7075,13.7453,9130.0],["2005-12-28",13.8926,13.8926,13.7032,13.7032,5610.0],["2005-12-29",13.7327,13.8295,13.3834,13.4044,10890.0],["2005-12-30",13.3497,13.3497,12.9204,12.9415,38170.0],["2006-01-03",13.1182,13.5475,12.8784,13.4591,29810.0],["2006-01-04",13.5265,13.6696,13.093,13.3118,32890.0],["2006-01-05",13.4171,13.4549,13.0972,13.3792,28710.0],["2006-01-06",13.4465,13.9053,13.3666,13.8085,45980.0],["2006-01-09",13.8674,14.2125,13.6948,14.1494,12760.0],["2006-01-10",14.0441,14.2924,13.9684,14.2924,15180.0],["2006-01-11",14.2924,14.3093,14.0652,14.2041,25740.0],["2006-01-12",14.082,14.284,13.9305,13.9852,12430.0],["2006-01-13",14.0526,14.0989,13.9221,14.0989,5170.0],["2006-01-17",13.9263,14.0694,13.6022,13.7916,8690.0],["2006-01-18",13.6106,13.9558,13.6106,13.7285,4290.0],["2006-01-19",13.8968,13.8968,13.5517,13.6948,147840.0],["2006-01-20",13.8421,13.8421,13.4718,13.5223,41360.0],["2006-01-23",13.657,13.6822,13.5728,13.6401,5390.0],["2006-01-24",13.7874,13.7874,13.5728,13.6359,28930.0],["2006-01-25",13.7706,13.7706,13.4886,13.5517,22440.0],["2006-01-26",13.5728,14.0989,13.4886,13.6527,38170.0],["2006-01-27",13.6822,13.6822,13.5938,13.6738,37730.0],["2006-01-30",13.598,13.678,13.5517,13.5686,17710.0],["2006-01-31",13.5181,15.1089,13.3497,14.8059,482460.0],["2006-02-01",14.4776,14.768,14.2882,14.7259,111870.0],["2006-02-02",14.6207,14.6207,14.0441,14.0904,65120.0],["2006-02-03",13.981,14.2924,13.9095,13.9095,37620.0],["2006-02-06",13.8884,14.0484,13.7285,14.0441,25080.0],["2006-02-07",14.0484,14.061,13.6948,13.8463,31460.0],["2006-02-08",13.9389,14.1283,13.6696,13.8042,30800.0],["2006-02-09",13.8842,13.9305,13.7874,13.8085,16830.0],["2006-02-10",13.7832,13.7958,13.6569,13.699,2310.0],["2006-02-13",13.6485,13.8463,13.6443,13.6443,9680.0],["2006-02-14",13.7706,13.9894,13.6696,13.981,7590.0],["2006-02-15",13.9347,13.9936,13.9053,13.9936,12210.0],["2006-02-16",14.0021,14.2167,13.8716,14.0989,48510.0],["2006-02-17",14.1073,14.1073,13.88,13.9684,51590.0],["2006-02-21",13.8884,13.8884,13.6696,13.7117,22660.0],["2006-02-22",13.7495,13.8085,13.6738,13.7201,38500.0],["2006-02-23",13.6527,13.7159,13.5812,13.6359,33550.0],["2006-02-24",13.6107,13.6822,13.1309,13.3834,104280.0],["2006-02-27",13.3708,13.4423,13.2571,13.2992,59180.0],["2006-02-28",13.2782,13.3581,13.2782,13.3497,21120.0],["2006-03-01",13.2571,13.4213,13.2571,13.4128,17710.0],["2006-03-02",13.4128,13.4128,13.2992,13.3371,16500.0],["2006-03-03",13.2571,13.4339,13.2571,13.2908,31130.0],["2006-03-06",13.2782,13.3918,13.2571,13.274,27610.0],["2006-03-07",13.2571,13.4255,13.0762,13.215,14960.0],["2006-03-08",13.2782,13.3792,13.1098,13.173,35640.0],["2006-03-09",13.173,13.2824,13.1098,13.1772,32010.0],["2006-03-10",13.215,13.2613,13.1225,13.2613,12320.0],["2006-03-13",13.4184,13.5075,13.2868,13.325,7810.0],["2006-03-14",13.2613,13.4778,13.1722,13.4353,19910.0],["2006-03-15",13.5372,13.622,13.3674,13.5244,36080.0],["2006-03-16",13.656,13.8724,13.4481,13.4905,32780.0],["2006-03-17",13.5202,13.5541,13.3335,13.4438,127710.0],["2006-03-20",13.3547,13.4862,13.3505,13.4523,26070.0],["2006-03-21",13.3886,13.482,13.325,13.3886,39710.0],["2006-03-22",13.342,13.4523,13.342,13.4184,21340.0],["2006-03-23",13.3674,13.6433,13.3674,13.6348,19470.0],["2006-03-24",13.6433,13.7748,13.5584,13.7748,18700.0],["2006-03-27",13.7324,13.8003,13.6263,13.8003,20240.0],["2006-03-28",13.7494,13.8639,13.6305,13.8088,41360.0],["2006-03-29",13.813,14.1992,13.8088,14.1992,12980.0],["2006-03-30",14.1949,14.1992,14.1143,14.1822,12100.0],["2006-03-31",14.178,14.4199,14.1101,14.3859,33000.0],["2006-04-03",14.4283,14.4283,14.0591,14.2034,23870.0],["2006-04-04",14.2501,14.3732,13.9021,14.3732,38500.0],["2006-04-05",14.3053,14.3392,14.0591,14.1567,12210.0],["2006-04-06",14.0846,14.2162,13.8767,14.161,15840.0],["2006-04-07",14.301,14.3053,13.6348,13.7791,25190.0],["2006-04-10",13.6984,13.9488,13.6857,13.7663,11220.0],["2006-04-11",13.97,14.0082,13.3886,13.4947,19800.0],["2006-04-12",13.4778,13.656,13.3674,13.3674,15400.0],["2006-04-13",13.3674,13.5796,13.3674,13.4693,11110.0],["2006-04-17",13.4353,13.5839,13.3674,13.5796,11000.0],["2006-04-18",13.5796,13.8682,13.5796,13.8682,92290.0],["2006-04-19",13.9361,14.1016,13.9361,14.0422,82060.0],["2006-04-20",14.0422,14.0676,13.9573,13.9828,50600.0],["2006-04-21",14.004,14.0464,13.6348,13.8979,100870.0],["2006-04-24",13.8682,13.9106,13.6475,13.7833,20570.0],["2006-04-25",13.7197,13.9233,13.5923,13.9106,38170.0],["2006-04-26",13.9191,14.0634,13.8682,13.97,62700.0],["2006-04-27",13.8342,14.2289,13.673,14.1567,50930.0],["2006-04-28",14.2119,14.2162,13.6305,14.2162,88220.0],["2006-05-01",14.2713,14.4241,14.1228,14.2671,123970.0],["2006-05-02",14.2374,14.318,14.1228,14.318,27390.0],["2006-05-03",14.3053,14.3689,14.161,14.1907,46420.0],["2006-05-04",14.1525,14.352,13.9106,14.2968,32340.0],["2006-05-05",14.3689,14.3774,14.2543,14.3222,35420.0],["2006-05-08",14.0931,14.318,14.0167,14.2968,32670.0],["2006-05-09",14.1483,14.3689,14.0507,14.2968,42570.0],["2006-05-10",14.3647,14.3689,14.0676,14.2756,46530.0],["2006-05-11",14.2162,14.2162,14.0507,14.1186,36300.0],["2006-05-12",14.1101,14.1101,13.7918,13.9997,18590.0],["2006-05-15",13.8724,14.1525,13.7748,14.1058,23210.0],["2006-05-16",14.1016,14.2756,14.0252,14.1864,16720.0],["2006-05-17",14.1737,14.3053,13.7706,14.1016,30030.0],["2006-05-18",14.2289,14.4071,14.1737,14.2628,27830.0],["2006-05-19",14.0379,14.5811,13.97,14.4326,39600.0],["2006-05-22",14.2543,14.5344,14.0167,14.3944,55000.0],["2006-05-23",14.4283,14.4708,14.0719,14.1398,39380.0],["2006-05-24",13.8979,14.4283,13.8894,14.3689,53020.0],["2006-05-25",14.4283,14.5344,14.3817,14.5344,45210.0],["2006-05-26",14.4708,14.7211,14.4708,14.6363,11660.0],["2006-05-30",14.4665,14.5472,14.1695,14.2883,44660.0],["2006-05-31",14.3562,14.4962,14.0422,14.4411,51920.0],["2006-06-01",14.5556,14.9418,14.4708,14.9418,74140.0],["2006-06-02",14.9715,15.0437,14.7296,14.9545,28050.0],["2006-06-05",14.8782,14.8782,14.161,14.3095,51700.0],["2006-06-06",14.3392,14.6914,14.0125,14.3901,30030.0],["2006-06-07",14.5175,14.8315,14.4962,14.7509,50710.0],["2006-06-08",14.6023,15.0649,14.3774,15.0225,80300.0],["2006-06-09",14.9588,14.9588,14.7084,14.7551,25300.0],["2006-06-12",14.683,14.683,14.301,14.5132,26840.0],["2006-06-13",14.5517,14.8553,14.3122,14.3635,60720.0],["2006-06-14",14.308,14.3507,14.0728,14.2224,29370.0],["2006-06-15",14.2823,14.8425,14.2224,14.7527,75130.0],["2006-06-16",14.6843,14.7527,14.355,14.4405,200970.0],["2006-06-19",14.4747,14.4747,14.1326,14.3251,48070.0],["2006-06-20",14.2695,14.5346,14.2695,14.2695,11550.0],["2006-06-21",14.2652,14.5774,14.0984,14.5089,29150.0],["2006-06-22",14.3978,14.479,14.1797,14.4234,46310.0],["2006-06-23",14.3507,14.5132,14.2438,14.4191,17380.0],["2006-06-26",14.4619,14.804,14.4619,14.7655,56320.0],["2006-06-27",14.8467,14.9622,14.3251,14.3293,50050.0],["2006-06-28",14.4277,14.4961,14.107,14.2609,25080.0],["2006-06-29",14.3379,15.005,14.3379,14.9622,48070.0],["2006-06-30",14.9622,14.9622,14.6586,14.9366,118360.0],["2006-07-03",14.8767,15.1846,14.8467,15.1846,24750.0],["2006-07-05",15.0007,15.129,14.7142,15.0263,38830.0],["2006-07-06",15.1119,15.1803,14.9665,15.0306,37070.0],["2006-07-07",14.9152,15.0135,14.8168,14.8254,57530.0],["2006-07-10",14.9109,15.0905,14.8083,15.0092,99770.0],["2006-07-11",14.9494,14.9964,14.7826,14.9665,85470.0],["2006-07-12",14.9066,15.052,14.8596,14.9536,53790.0],["2006-07-13",14.8083,14.9879,14.4961,14.5346,51260.0],["2006-07-14",14.556,15.0435,14.3764,14.8681,83490.0],["2006-07-17",14.7655,14.9793,14.65,14.8938,55220.0],["2006-07-18",15.0349,15.2444,14.8553,15.1589,110770.0],["2006-07-19",15.2359,15.9372,15.0648,15.9372,175340.0],["2006-07-20",15.8388,16.0441,15.454,15.5181,237600.0],["2006-07-21",15.4283,15.578,15.1033,15.4069,124410.0],["2006-07-24",15.4924,15.8602,15.3941,15.8602,108240.0],["2006-07-25",15.8132,16.1895,15.7875,16.0868,66660.0],["2006-07-26",16.0227,16.1296,15.7661,16.0013,50160.0],["2006-07-27",16.1553,16.1681,15.5224,15.5651,34430.0],["2006-07-28",15.7191,16.3733,15.6806,16.352,25850.0],["2006-07-31",15.9842,16.198,15.6678,15.7362,83160.0],["2006-08-01",15.6165,15.7789,15.5395,15.6079,52580.0],["2006-08-02",15.6079,15.8687,15.5993,15.8388,27280.0],["2006-08-03",15.6806,16.245,15.5566,16.1895,39050.0],["2006-08-04",16.4204,16.4674,15.7105,15.8901,32780.0],["2006-08-07",15.7576,16.0483,15.7576,16.0227,22220.0],["2006-08-08",16.3306,16.3434,15.5096,15.5523,35640.0],["2006-08-09",15.7789,15.8773,15.2444,15.3599,47410.0],["2006-08-10",15.223,15.6977,15.1332,15.6293,18590.0],["2006-08-11",15.5096,15.625,15.2786,15.2872,14630.0],["2006-08-14",15.4753,15.7405,15.3342,15.4882,26180.0],["2006-08-15",15.6421,16.2237,15.6421,16.2194,37400.0],["2006-08-16",16.2365,16.3348,15.9799,16.3348,20460.0],["2006-08-17",16.2408,16.4631,16.1766,16.3092,38940.0],["2006-08-18",16.4033,16.4033,15.9842,16.2707,20900.0],["2006-08-21",16.1552,16.1809,15.8217,16.1039,17710.0],["2006-08-22",16.0569,16.2066,15.9201,16.1339,19580.0],["2006-08-23",16.1895,16.2493,15.6549,15.8602,27390.0],["2006-08-24",15.8816,16.0954,15.873,15.95,15620.0],["2006-08-25",15.8602,16.0569,15.7576,15.8174,9020.0],["2006-08-28",15.8217,16.1424,15.7618,16.1381,21560.0],["2006-08-29",16.2237,16.3306,15.9072,16.2493,33220.0],["2006-08-30",16.198,16.4674,16.198,16.4033,23650.0],["2006-08-31",16.3562,16.4845,16.3434,16.4289,51260.0],["2006-09-01",16.446,16.4589,16.2579,16.2707,13530.0],["2006-09-05",16.2964,16.3049,16.1852,16.2493,61490.0],["2006-09-06",16.1809,16.2707,15.8687,15.8687,19580.0],["2006-09-07",15.8217,16.0056,15.6678,15.7319,30690.0],["2006-09-08",15.8217,15.8516,15.5523,15.7576,32340.0],["2006-09-11",15.702,15.95,15.5224,15.8944,18150.0],["2006-09-12",15.8944,16.275,15.8944,16.1467,21780.0],["2006-09-13",16.3361,16.4266,16.1467,16.4266,74360.0],["2006-09-14",16.4137,16.4137,16.2027,16.3964,26730.0],["2006-09-15",16.4782,16.5471,16.3275,16.4438,82060.0],["2006-09-18",16.3878,16.4826,16.2027,16.3491,19250.0],["2006-09-19",16.3405,16.362,15.9702,16.362,35420.0],["2006-09-20",16.4696,16.5687,16.3017,16.5644,46090.0],["2006-09-21",16.5902,16.6978,16.4567,16.5428,29810.0],["2006-09-22",16.4438,16.4825,16.1467,16.3362,22770.0],["2006-09-25",16.3405,16.7107,16.151,16.5428,26180.0],["2006-09-26",16.5773,16.7237,16.3706,16.4524,28490.0],["2006-09-27",16.3405,16.573,16.3405,16.4998,19800.0],["2006-09-28",16.5773,16.8227,16.4696,16.5299,44110.0],["2006-09-29",16.5859,16.6591,16.1898,16.2113,28490.0],["2006-10-02",16.2414,16.2414,15.7376,15.8453,46640.0],["2006-10-03",15.8496,16.0175,15.7678,15.8453,31350.0],["2006-10-04",15.8625,16.5687,15.7678,16.5342,50490.0],["2006-10-05",16.5902,17.1887,16.4782,16.7323,47960.0],["2006-10-06",16.6246,16.8959,16.6074,16.7753,9130.0],["2006-10-09",16.6892,16.7495,16.5385,16.7194,30690.0],["2006-10-10",16.7021,16.7194,16.4481,16.5127,24090.0],["2006-10-11",16.4782,16.5127,16.1682,16.2931,18150.0],["2006-10-12",16.1898,16.9002,16.1898,16.9002,32010.0],["2006-10-13",16.9303,16.9303,16.6031,16.8442,38720.0],["2006-10-16",16.9347,16.939,16.6849,16.8571,35970.0],["2006-10-17",16.6892,17.081,16.5514,17.0251,48180.0],["2006-10-18",17.094,17.2188,16.9045,17.0079,69190.0],["2006-10-19",17.0035,17.0035,16.7452,16.9131,34870.0],["2006-10-20",17.0122,17.0122,16.6203,16.6548,18700.0],["2006-10-23",16.5945,16.6376,16.3878,16.4137,36960.0],["2006-10-24",16.4093,16.5299,16.3189,16.4567,31460.0],["2006-10-25",16.4869,16.5213,16.2759,16.4395,28050.0],["2006-10-26",16.573,16.6849,16.2673,16.6849,29150.0],["2006-10-27",16.5687,16.8701,16.4266,16.4309,22220.0],["2006-10-30",16.4309,16.8141,16.2845,16.7926,24750.0],["2006-10-31",16.7624,16.7839,16.3749,16.5256,109120.0],["2006-11-01",16.6462,16.6462,15.9013,15.9874,53680.0],["2006-11-02",15.8281,16.1424,15.7204,15.8711,56870.0],["2006-11-03",15.9056,16.151,15.9013,16.0907,26620.0],["2006-11-06",16.1467,16.5041,16.1467,16.3362,26840.0],["2006-11-07",16.3706,16.7409,16.362,16.362,46530.0],["2006-11-08",16.1768,16.8701,16.1639,16.7753,78980.0],["2006-11-09",16.8485,16.8485,16.4912,16.5902,48950.0],["2006-11-10",16.5601,17.0509,16.5601,17.0509,33330.0],["2006-11-13",16.9906,17.2016,16.9734,17.1155,87890.0],["2006-11-14",17.0509,17.4126,16.9691,17.4126,155320.0],["2006-11-15",17.3652,17.9508,17.3609,17.9078,69080.0],["2006-11-16",17.7614,17.9422,17.5891,17.7269,70180.0],["2006-11-17",17.5719,17.8173,17.5719,17.6236,41140.0],["2006-11-20",17.7485,17.8647,17.5719,17.8561,63800.0],["2006-11-21",17.8604,18.0542,17.7484,18.0455,21450.0],["2006-11-22",18.0499,18.0585,17.7441,17.8819,33550.0],["2006-11-24",17.826,17.8733,17.7915,17.826,8140.0],["2006-11-27",17.8647,18.0025,17.4212,17.5805,48070.0],["2006-11-28",17.5848,17.8647,17.559,17.6537,34870.0],["2006-11-29",17.7872,18.0757,17.5245,17.6451,45430.0],["2006-11-30",17.4772,17.6839,17.3265,17.3997,34100.0],["2006-12-01",17.3954,17.4643,16.7237,17.1586,49390.0],["2006-12-04",17.2102,17.8432,17.1112,17.6451,42570.0],["2006-12-05",17.7571,17.77,17.5159,17.5159,22220.0],["2006-12-06",17.5073,17.5461,17.4169,17.4772,21450.0],["2006-12-07",17.4298,17.5332,17.292,17.2963,7700.0],["2006-12-08",17.2834,17.4901,17.1758,17.1758,32780.0],["2006-12-11",17.1973,17.2576,17.1585,17.2317,16610.0],["2006-12-12",17.2576,17.4384,17.193,17.2188,41250.0],["2006-12-13",17.4226,17.4486,17.1495,17.2969,95480.0],["2006-12-14",17.2622,17.8778,17.2622,17.7564,25520.0],["2006-12-15",17.7997,17.9818,17.5483,17.57,87670.0],["2006-12-18",17.6827,17.6914,17.1581,17.2448,31240.0],["2006-12-19",17.1321,17.505,17.1321,17.4919,41580.0],["2006-12-20",17.4789,17.661,17.3099,17.4399,58300.0],["2006-12-21",17.4703,17.752,17.4703,17.5439,24310.0],["2006-12-22",17.622,17.6697,17.4486,17.6047,14740.0],["2006-12-26",17.5006,17.8561,17.5006,17.8517,59510.0],["2006-12-27",17.9775,18.4326,17.9731,18.424,27280.0],["2006-12-28",18.4023,18.463,18.2506,18.2506,19580.0],["2006-12-29",18.2809,18.4066,17.9428,18.0035,48730.0],["2007-01-03",17.9515,17.9905,17.4139,17.726,110220.0],["2007-01-04",17.7304,17.8171,17.4616,17.7087,70400.0],["2007-01-05",17.7174,17.7434,17.1581,17.1755,45980.0],["2007-01-08",17.2578,17.4486,17.0151,17.3359,29370.0],["2007-01-09",17.3402,17.4443,16.8547,17.1278,25190.0],["2007-01-10",16.9631,17.1451,16.885,17.1061,26180.0],["2007-01-11",17.1061,17.3706,17.0975,17.1451,52580.0],["2007-01-12",17.1451,17.1451,16.7116,16.82,49940.0],["2007-01-16",16.8937,17.0845,16.5036,16.7116,31900.0],["2007-01-17",16.6379,17.2492,16.6379,16.911,52580.0],["2007-01-18",16.872,17.0498,16.5599,16.6683,65340.0],["2007-01-19",16.6206,17.0801,16.4819,17.0584,86350.0],["2007-01-22",17.1712,17.1712,16.8027,16.9934,40700.0],["2007-01-23",16.9457,17.0888,16.8287,16.885,42020.0],["2007-01-24",16.8764,17.2188,16.833,17.1928,43010.0],["2007-01-25",17.2492,17.2925,16.5859,16.794,35640.0],["2007-01-26",16.7593,17.0498,16.4992,17.0151,26510.0],["2007-01-29",16.9024,17.1798,16.7897,17.1235,43670.0],["2007-01-30",17.1235,17.1235,16.6856,16.9847,88770.0],["2007-01-31",16.8894,17.1061,16.7246,16.9501,118580.0],["2007-02-01",16.9327,17.1408,16.6683,16.6813,93390.0],["2007-02-02",16.7593,16.885,16.5556,16.6249,56320.0],["2007-02-05",16.6379,16.8287,16.3692,16.4385,135300.0],["2007-02-06",16.4299,16.6683,16.2998,16.3735,85140.0],["2007-02-07",16.3692,16.755,16.3692,16.7463,48400.0],["2007-02-08",16.6856,16.8243,16.3345,16.3345,97240.0],["2007-02-09",16.3128,16.4992,16.0917,16.1654,88220.0],["2007-02-12",16.2218,16.6379,16.0874,16.5859,63030.0],["2007-02-13",16.69,16.755,16.5556,16.6943,36410.0],["2007-02-14",16.6726,16.8374,16.5772,16.6379,29810.0],["2007-02-15",16.6466,16.6466,16.3778,16.4645,31350.0],["2007-02-16",16.4645,16.5686,16.2868,16.4429,46970.0],["2007-02-20",16.3865,16.6683,16.2565,16.6163,33660.0],["2007-02-21",16.4992,16.7376,16.4385,16.7073,29920.0],["2007-02-22",16.729,16.794,16.4515,16.7463,51590.0],["2007-02-23",16.69,16.6943,16.4732,16.5772,49610.0],["2007-02-26",16.7073,16.716,16.1958,16.5209,42350.0],["2007-02-27",16.2955,16.3388,15.4718,15.4761,132880.0],["2007-02-28",15.4978,15.7406,15.4068,15.4761,100980.0],["2007-03-01",15.3591,15.5845,15.203,15.5542,43890.0],["2007-03-02",15.4501,15.4848,14.8476,15.1293,81180.0],["2007-03-05",15.099,15.216,14.8649,14.9039,46640.0],["2007-03-06",15.099,15.5932,14.9646,15.5195,61380.0],["2007-03-07",15.5368,15.5889,15.2681,15.3027,61160.0],["2007-03-08",15.229,15.6062,15.1814,15.2637,43670.0],["2007-03-09",15.4155,15.4155,15.1077,15.2854,31790.0],["2007-03-12",15.3157,15.4155,15.0556,15.3591,30470.0],["2007-03-13",15.7042,15.7042,14.8305,14.8742,65120.0],["2007-03-14",14.8131,15.3329,14.7956,15.2237,50490.0],["2007-03-15",15.0708,15.4858,15.014,15.4858,53900.0],["2007-03-16",15.4814,15.5207,15.1625,15.3504,120560.0],["2007-03-19",15.4028,15.7391,15.4028,15.7348,93720.0],["2007-03-20",15.761,16.0406,15.5033,15.9838,121660.0],["2007-03-21",15.8615,16.4206,15.8396,16.4206,43780.0],["2007-03-22",16.4687,16.4687,16.0799,16.1541,31460.0],["2007-03-23",16.1541,16.2066,15.9532,15.9881,32450.0],["2007-03-26",15.9619,16.1585,15.643,15.8615,39820.0],["2007-03-27",15.8265,15.9532,15.6343,15.6605,16500.0],["2007-03-28",15.5688,15.6998,15.3766,15.477,26620.0],["2007-03-29",15.6081,15.8265,15.2892,15.5557,30580.0],["2007-03-30",15.6998,15.9401,15.5295,15.8265,78540.0],["2007-04-02",15.9226,15.9838,15.5731,15.844,44110.0],["2007-04-03",15.9401,16.4643,15.8484,16.3463,85030.0],["2007-04-04",16.2808,16.4818,16.0755,16.2677,92290.0],["2007-04-05",16.3376,16.3551,16.0973,16.2415,38280.0],["2007-04-09",16.2328,16.2983,15.8178,15.8309,50050.0],["2007-04-10",15.7959,16.0973,15.7916,15.8047,34760.0],["2007-04-11",15.8833,15.9095,15.6561,15.7304,52250.0],["2007-04-12",15.7042,15.8702,15.6168,15.8658,22330.0],["2007-04-13",15.9095,16.2284,15.6736,16.2284,50380.0],["2007-04-16",16.1803,16.591,16.1629,16.5822,44110.0],["2007-04-17",16.4381,16.5254,16.0537,16.0842,76670.0],["2007-04-18",16.0012,16.0275,15.0708,15.0883,200200.0],["2007-04-19",15.2674,15.2674,14.7868,14.8,121110.0],["2007-04-20",14.8393,15.145,14.7694,15.014,62810.0],["2007-04-23",14.9616,15.0883,14.6907,14.7606,63580.0],["2007-04-24",14.7956,15.2368,14.717,14.8218,82830.0],["2007-04-25",15.0009,15.2892,14.8742,15.1101,80080.0],["2007-04-26",15.0402,15.1494,14.7169,15.014,65450.0],["2007-04-27",14.9397,15.1363,14.8087,14.9441,67100.0],["2007-04-30",15.0533,15.1625,14.4898,14.5291,59620.0],["2007-05-01",14.5116,14.7475,14.267,14.682,55330.0],["2007-05-02",14.7126,14.9266,14.6077,14.8349,31240.0],["2007-05-03",14.8829,14.8829,14.6645,14.7169,45430.0],["2007-05-04",14.7082,14.8087,14.5379,14.7868,51480.0],["2007-05-07",14.6864,14.7432,14.3631,14.4723,65450.0],["2007-05-08",14.4155,14.7475,14.1971,14.7475,66330.0],["2007-05-09",14.385,14.8043,14.385,14.7082,46860.0],["2007-05-10",14.5815,14.7169,14.3063,14.433,61820.0],["2007-05-11",14.7432,14.8087,14.5204,14.7475,51590.0],["2007-05-14",14.6602,14.7912,14.5378,14.682,70510.0],["2007-05-15",14.6776,14.8305,14.2845,14.3151,123090.0],["2007-05-16",14.3893,14.4942,14.1884,14.4548,88550.0],["2007-05-17",14.4461,14.5772,14.1578,14.35,39820.0],["2007-05-18",14.4155,14.5466,14.1272,14.2757,48180.0],["2007-05-21",14.2015,14.516,14.2015,14.4898,20570.0],["2007-05-22",14.4068,14.6907,14.2277,14.599,34430.0],["2007-05-23",14.6558,14.7912,14.35,14.4767,26950.0],["2007-05-24",14.433,14.599,14.1272,14.2757,58520.0],["2007-05-25",14.3544,14.7213,14.3063,14.634,92840.0],["2007-05-29",14.7169,14.9179,14.6776,14.8961,54340.0],["2007-05-30",14.765,14.9572,14.7257,14.8262,40260.0],["2007-05-31",15.0315,15.0315,14.6471,14.8349,58520.0],["2007-06-01",14.9179,15.1669,14.9048,15.014,44220.0],["2007-06-04",14.9485,15.2499,14.9485,15.0315,32670.0],["2007-06-05",14.9179,15.014,14.5291,14.7825,62590.0],["2007-06-06",14.7082,14.7606,14.3981,14.6077,55440.0],["2007-06-07",14.5073,14.6339,14.2626,14.4024,41690.0],["2007-06-08",14.3544,14.6558,14.3544,14.6427,19030.0],["2007-06-11",14.5728,14.6689,14.4068,14.5422,23870.0],["2007-06-12",14.4461,14.5378,14.2146,14.3238,55110.0],["2007-06-13",14.5,14.8612,14.3238,14.7555,33220.0],["2007-06-14",14.7951,14.9008,14.5264,14.5705,27390.0],["2007-06-15",14.8391,15.262,14.6453,15.0197,107030.0],["2007-06-18",15.0285,15.1431,14.8259,14.8788,20900.0],["2007-06-19",14.7819,14.9581,14.6101,14.8435,52910.0],["2007-06-20",14.7687,14.8127,14.3767,14.4383,49390.0],["2007-06-21",14.3634,14.5176,14.2049,14.2665,64240.0],["2007-06-22",14.2093,14.2621,13.8305,13.9802,186780.0],["2007-06-25",13.9802,14.293,13.8481,13.9935,52360.0],["2007-06-26",14.0595,14.2269,13.8833,13.9538,38940.0],["2007-06-27",13.8525,14.5308,13.8393,14.4824,64350.0],["2007-06-28",14.5132,14.6409,14.2225,14.5264,36080.0],["2007-06-29",14.6057,14.6453,14.2269,14.2269,46530.0],["2007-07-02",14.3502,14.478,14.2137,14.3767,28160.0],["2007-07-03",14.4207,14.5528,14.1476,14.1829,53790.0],["2007-07-05",14.2225,14.5969,14.1785,14.359,94270.0],["2007-07-06",14.3282,14.7334,14.3282,14.5132,56760.0],["2007-07-09",14.5088,14.6497,14.3634,14.4515,25960.0],["2007-07-10",14.3018,14.3018,14.0111,14.1168,109780.0],["2007-07-11",14.1476,14.2357,14.0507,14.1036,90530.0],["2007-07-12",14.1873,14.6013,14.0639,14.6013,71610.0],["2007-07-13",14.5837,14.5837,14.337,14.4912,34980.0],["2007-07-16",14.4603,14.5969,14.2005,14.2005,50600.0],["2007-07-17",14.3546,14.3546,13.8745,13.9979,206800.0],["2007-07-18",13.8745,13.9142,13.5662,13.8085,162360.0],["2007-07-19",13.8745,14.0287,13.575,13.945,93500.0],["2007-07-20",13.9142,13.9142,13.3504,13.4913,112970.0],["2007-07-23",13.5706,13.5838,13.3107,13.3504,71500.0],["2007-07-24",13.2535,13.3019,12.6897,12.8791,167420.0],["2007-07-25",13.0024,13.0817,12.7029,12.8923,131780.0],["2007-07-26",12.6853,12.7866,12.2977,12.5355,75350.0],["2007-07-27",12.5399,12.7205,12.2845,12.421,81840.0],["2007-07-30",12.5576,12.7514,12.2316,12.5355,51040.0],["2007-07-31",12.6809,12.9892,12.628,12.6324,112420.0],["2007-08-01",12.5972,12.7822,12.3902,12.6853,56100.0],["2007-08-02",12.7425,13.0112,12.5223,12.628,54230.0],["2007-08-03",12.6412,12.6412,12.007,12.0422,122980.0],["2007-08-06",12.1479,12.6589,11.6898,12.5972,87890.0],["2007-08-07",12.5003,12.9011,12.0686,12.6633,89870.0],["2007-08-08",12.7866,13.738,12.7866,13.4209,150700.0],["2007-08-09",13.3284,13.7952,12.5664,13.7424,121000.0],["2007-08-10",13.4869,13.8217,13.3328,13.7424,130900.0],["2007-08-13",13.8349,13.8349,12.377,12.3814,133980.0],["2007-08-14",12.5223,12.7514,11.8352,11.8352,133980.0],["2007-08-15",11.8881,12.0686,11.7911,11.7911,196350.0],["2007-08-16",11.7603,13.1962,11.659,13.1962,307120.0],["2007-08-17",13.5222,14.0771,13.3856,13.7952,129140.0],["2007-08-20",13.6763,13.9891,13.5266,13.8525,53460.0],["2007-08-21",13.8129,14.152,13.7336,14.0419,75900.0],["2007-08-22",14.2137,14.4559,14.0463,14.4383,65010.0],["2007-08-23",14.5176,14.5176,14.0948,14.2754,318780.0],["2007-08-24",14.2577,14.7026,14.2577,14.6806,92950.0],["2007-08-27",14.5793,14.729,13.8261,13.8789,122760.0],["2007-08-28",13.8085,13.9538,13.3724,13.39,114290.0],["2007-08-29",13.4781,13.945,13.2799,13.8877,228910.0],["2007-08-30",13.6983,14.1917,13.5222,13.9362,88440.0],["2007-08-31",14.1652,14.2886,13.8965,14.0992,44550.0],["2007-09-04",14.0023,14.2842,13.8305,13.9758,27720.0],["2007-09-05",13.8613,13.9098,13.597,13.738,41580.0],["2007-09-06",13.7644,13.9362,13.5706,13.7292,24420.0],["2007-09-07",13.4561,13.575,13.1081,13.1301,49170.0],["2007-09-10",13.2403,13.3151,12.7558,13.1213,39710.0],["2007-09-11",13.2226,13.6235,13.2226,13.5882,37950.0],["2007-09-12",13.646,13.7082,13.2194,13.3038,26400.0],["2007-09-13",13.3972,13.7615,13.2683,13.6104,28380.0],["2007-09-14",13.4771,13.4771,13.1572,13.2683,37730.0],["2007-09-17",13.255,13.3883,13.055,13.2194,125180.0],["2007-09-18",13.2639,14.3792,12.895,14.237,126170.0],["2007-09-19",14.3969,14.868,14.3392,14.7391,96250.0],["2007-09-20",14.628,14.7213,14.2548,14.4103,36300.0],["2007-09-21",14.4769,14.4858,14.2414,14.3392,105930.0],["2007-09-24",14.3081,14.4547,13.9082,13.9704,27280.0],["2007-09-25",13.8548,14.0326,13.7393,13.7615,16390.0],["2007-09-26",13.7971,13.7971,13.4149,13.5793,68640.0],["2007-09-27",13.526,13.8148,13.5038,13.8148,18260.0],["2007-09-28",13.7749,13.8593,13.335,13.3483,35970.0],["2007-10-01",13.4238,14.3303,13.4238,14.2947,72930.0],["2007-10-02",14.317,14.4414,14.0192,14.2059,36850.0],["2007-10-03",14.0948,14.3259,13.6416,13.7438,57200.0],["2007-10-04",13.7793,14.0681,13.7793,13.9881,24860.0],["2007-10-05",14.0415,14.4414,13.9393,14.2281,46090.0],["2007-10-08",14.2148,14.2503,14.0637,14.2459,26400.0],["2007-10-09",14.2948,14.3392,13.9659,14.2992,27830.0],["2007-10-10",14.2992,14.3525,13.9881,14.1348,30580.0],["2007-10-11",14.2192,14.3792,13.4994,13.6727,43890.0],["2007-10-12",13.6727,14.1259,13.5349,13.8015,20570.0],["2007-10-15",13.7837,13.7837,12.9884,13.1972,47080.0],["2007-10-16",13.2905,13.5349,13.0195,13.0461,60280.0],["2007-10-17",13.2905,13.2905,12.3218,12.5618,77660.0],["2007-10-18",12.4596,12.624,12.1574,12.3663,67430.0],["2007-10-19",12.3529,12.3707,11.833,12.0063,99770.0],["2007-10-22",11.8686,12.8462,11.5931,12.7662,79970.0],["2007-10-23",12.8817,12.8817,12.2063,12.8195,76780.0],["2007-10-24",12.7484,12.7484,12.1219,12.4551,58300.0],["2007-10-25",12.4729,12.6995,12.2507,12.344,61710.0],["2007-10-26",12.544,12.8639,12.3485,12.7928,58520.0],["2007-10-29",12.895,12.9217,12.7306,12.7928,43450.0],["2007-10-30",12.7928,12.9262,12.464,12.7751,55110.0],["2007-10-31",12.895,12.975,12.5618,12.9528,79420.0],["2007-11-01",12.7129,12.7129,11.9975,12.0863,119350.0],["2007-11-02",12.2818,12.5262,12.0197,12.1663,66660.0],["2007-11-05",11.9441,12.2507,11.9441,12.1708,53240.0],["2007-11-06",12.2374,12.5707,11.953,12.5618,87780.0],["2007-11-07",12.384,12.5796,11.7397,11.7931,62480.0],["2007-11-08",11.9219,12.5396,11.8553,12.4729,71170.0],["2007-11-09",12.2418,13.0372,12.2418,12.7529,94050.0],["2007-11-12",12.7262,13.0906,12.6462,12.6906,90750.0],["2007-11-13",12.784,13.1883,12.784,13.1661,76670.0],["2007-11-14",13.1972,13.1972,12.7306,13.0061,180620.0],["2007-11-15",12.9173,13.0728,12.6151,12.8862,37950.0],["2007-11-16",12.935,13.0239,12.6506,12.9084,72820.0],["2007-11-19",12.7573,13.0683,12.4418,12.6418,47080.0],["2007-11-20",12.624,12.7084,12.0419,12.5085,46310.0],["2007-11-21",12.4107,12.6151,12.1352,12.2907,49940.0],["2007-11-23",12.4107,12.7884,12.3752,12.6151,21010.0],["2007-11-26",12.6195,12.6195,11.9752,12.0286,66110.0],["2007-11-27",12.0952,12.3307,11.642,12.193,53900.0],["2007-11-28",12.4285,12.8639,12.4285,12.8017,55330.0],["2007-11-29",12.7751,12.8195,12.3974,12.424,38720.0],["2007-11-30",12.664,12.784,12.3263,12.5529,58960.0],["2007-12-03",12.6107,12.6107,12.0863,12.1263,34320.0],["2007-12-04",12.0597,12.2374,11.9086,12.0286,47080.0],["2007-12-05",12.2463,12.4818,12.0286,12.3574,41140.0],["2007-12-06",12.3396,12.8417,12.2996,12.8239,60830.0],["2007-12-07",12.9439,12.9439,12.6018,12.6995,34210.0],["2007-12-10",12.7528,12.8773,12.6018,12.8151,21120.0],["2007-12-11",12.8862,13.1483,12.2241,12.2285,72710.0],["2007-12-12",12.7001,12.7989,12.0983,12.3138,52910.0],["2007-12-13",12.1746,12.3094,11.7929,12.233,51700.0],["2007-12-14",12.0264,12.224,11.8199,11.9411,54230.0],["2007-12-17",11.8423,12.0264,11.8109,11.8468,79200.0],["2007-12-18",12.0489,12.3094,11.757,12.3094,74690.0],["2007-12-19",12.26,12.4441,12.1342,12.3228,49610.0],["2007-12-20",12.5025,12.6911,12.1746,12.6821,92620.0],["2007-12-21",13.0009,13.3872,12.7629,13.1626,253990.0],["2007-12-24",13.3198,13.5713,12.8483,13.5264,27610.0],["2007-12-26",13.3692,13.3692,12.8932,13.2614,81290.0],["2007-12-27",13.1536,13.239,12.3228,12.3273,59730.0],["2007-12-28",12.5114,12.6866,12.2106,12.3049,45540.0],["2007-12-31",12.242,12.6013,12.1836,12.3632,33880.0],["2008-01-02",12.3812,12.3812,11.8693,12.0309,64570.0],["2008-01-03",12.0803,12.233,12.013,12.013,80520.0],["2008-01-04",11.8288,11.8378,11.6761,11.7211,126390.0],["2008-01-07",11.7929,12.3453,11.6761,11.8872,62150.0],["2008-01-08",11.9681,12.1252,11.501,11.5145,98670.0],["2008-01-09",11.5055,12.1028,11.5055,12.0938,98230.0],["2008-01-10",11.9321,12.5519,11.7255,12.2016,82720.0],["2008-01-11",12.1926,12.2914,11.5414,11.6178,77880.0],["2008-01-14",11.7749,12.0489,11.6761,11.7929,47740.0],["2008-01-15",11.8154,11.9142,11.6043,11.8019,124080.0],["2008-01-16",11.6761,12.5743,11.6761,12.3677,119790.0],["2008-01-17",12.3049,12.3049,11.739,12.0803,95810.0],["2008-01-18",12.004,12.233,11.3438,11.6357,139150.0],["2008-01-22",10.769,12.1163,10.4996,11.775,176000.0],["2008-01-23",11.4786,13.0234,11.4516,12.8977,128260.0],["2008-01-24",12.9515,13.0144,12.0489,12.8033,70840.0],["2008-01-25",13.0234,13.0234,12.3273,12.4531,65340.0],["2008-01-28",12.3632,12.9471,12.0669,12.7899,58520.0],["2008-01-29",12.8707,13.0009,12.4037,12.718,67210.0],["2008-01-30",12.6013,13.3018,12.4261,12.7989,105820.0],["2008-01-31",12.5743,13.1806,12.5743,12.983,78540.0],["2008-02-01",13.0683,13.3467,12.7764,13.1581,33550.0],["2008-02-04",13.1491,13.2524,12.736,12.7899,184030.0],["2008-02-05",12.462,12.8977,12.462,12.5474,128040.0],["2008-02-06",12.6731,12.9336,12.498,12.5294,73370.0],["2008-02-07",12.4576,13.0459,12.3722,12.8213,36850.0],["2008-02-08",12.7629,13.0503,12.6372,12.7899,95260.0],["2008-02-11",12.7854,12.7854,12.3947,12.5833,71060.0],["2008-02-12",12.6731,12.9111,12.4171,12.7315,211420.0],["2008-02-13",12.9021,13.1312,12.6821,13.1087,89100.0],["2008-02-14",13.1536,13.1536,12.5114,12.5968,99000.0],["2008-02-15",12.48,12.8168,12.462,12.6057,74140.0],["2008-02-19",12.6057,12.8887,12.3363,12.3453,117370.0],["2008-02-20",12.2824,12.8707,12.2824,12.736,75900.0],["2008-02-21",12.8527,13.0054,12.4306,12.4486,158510.0],["2008-02-22",12.4935,12.8483,12.4082,12.718,138930.0],["2008-02-25",12.727,12.992,12.4037,12.9111,49390.0],["2008-02-26",12.7989,13.1087,12.7989,12.974,98670.0],["2008-02-27",12.8213,13.2075,12.7854,12.8752,94050.0],["2008-02-28",12.745,12.9875,12.4665,12.6462,94270.0],["2008-02-29",12.471,12.7899,12.0803,12.1477,135190.0],["2008-03-03",12.1252,12.5069,11.7615,12.1656,110880.0],["2008-03-04",11.995,12.1701,11.7345,12.1612,100870.0],["2008-03-05",12.2644,12.3677,11.766,11.8243,51260.0],["2008-03-06",11.748,11.9725,11.6447,11.6627,92290.0],["2008-03-07",11.5504,12.215,11.5504,12.0938,72050.0],["2008-03-10",12.1477,12.1746,11.7166,11.7525,46420.0],["2008-03-11",12.1432,12.5878,12.1342,12.5878,68860.0],["2008-03-12",12.6057,13.0234,12.4082,12.4171,114510.0],["2008-03-13",12.3808,13.1297,12.0178,12.8664,82390.0],["2008-03-14",13.0026,13.0026,12.1267,12.4398,82170.0],["2008-03-17",12.0722,12.8437,11.9406,12.4897,59510.0],["2008-03-18",12.8029,13.2477,12.3672,13.0934,79530.0],["2008-03-19",13.1977,13.3566,12.93,12.93,85800.0],["2008-03-20",13.1206,13.6471,12.7893,13.6062,288970.0],["2008-03-24",13.6607,14.0101,13.4201,13.6334,75570.0],["2008-03-25",13.6153,13.6879,13.3021,13.647,56430.0],["2008-03-26",13.5744,13.6561,13.1705,13.4519,60940.0],["2008-03-27",13.5109,13.5109,13.0707,13.1569,141240.0],["2008-03-28",13.5427,13.5427,13.0162,13.3203,70840.0],["2008-03-31",13.3566,13.7151,13.0752,13.2976,77990.0],["2008-04-01",13.5654,13.6834,13.3884,13.638,112530.0],["2008-04-02",13.6607,13.8422,13.3339,13.765,84260.0],["2008-04-03",13.6153,13.7923,13.284,13.5654,33550.0],["2008-04-04",13.6289,13.6289,13.234,13.3157,26620.0],["2008-04-07",13.5744,13.5744,13.1206,13.3838,90860.0],["2008-04-08",13.2749,13.5472,13.1524,13.2159,47630.0],["2008-04-09",13.2068,13.2386,12.7621,12.8165,36190.0],["2008-04-10",12.8437,13.1751,12.7621,13.0571,30140.0],["2008-04-11",12.93,12.9981,12.5306,12.5442,37840.0],["2008-04-14",12.5261,12.7212,12.4126,12.4262,43230.0],["2008-04-15",12.5714,13.0208,12.3218,12.8982,71170.0],["2008-04-16",13.048,13.8331,12.9663,13.8195,95590.0],["2008-04-17",13.6107,13.7015,13.2567,13.3883,129800.0],["2008-04-18",13.6289,13.7605,13.1387,13.4837,70070.0],["2008-04-21",13.3974,13.5608,13.0707,13.2431,129030.0],["2008-04-22",13.1524,13.7287,12.8891,13.2567,238480.0],["2008-04-23",13.3157,13.4428,13.0888,13.1977,78870.0],["2008-04-24",13.1478,13.6198,12.93,13.3021,131560.0],["2008-04-25",13.3838,13.6107,13.0207,13.529,75790.0],["2008-04-28",13.4882,13.6153,13.3611,13.588,29810.0],["2008-04-29",13.6017,13.8558,13.5291,13.6607,41580.0],["2008-04-30",13.6471,13.7605,13.52,13.6425,73920.0],["2008-05-01",13.5654,14.178,13.5608,14.0963,50050.0],["2008-05-02",14.2189,14.2189,13.6879,13.992,78870.0],["2008-05-05",13.9103,13.9103,13.4383,13.6062,40480.0],["2008-05-06",13.5427,13.6561,13.2658,13.588,30690.0],["2008-05-07",13.5064,13.6788,13.1478,13.1977,34100.0],["2008-05-08",13.107,13.284,13.0298,13.1705,23980.0],["2008-05-09",13.0298,13.2976,13.0117,13.1796,39380.0],["2008-05-12",13.2204,13.6879,13.175,13.647,29370.0],["2008-05-13",13.6788,13.6788,13.4156,13.5427,23100.0],["2008-05-14",13.5654,13.815,13.47,13.5336,23870.0],["2008-05-15",13.52,13.8649,13.4201,13.7832,29810.0],["2008-05-16",13.874,13.883,13.1796,13.6334,63470.0],["2008-05-19",13.5971,13.8604,13.3838,13.4882,80850.0],["2008-05-20",13.4292,13.6607,13.4292,13.4474,41250.0],["2008-05-21",13.4791,13.933,13.4791,13.7378,151470.0],["2008-05-22",13.756,14.1826,13.6425,14.0963,54230.0],["2008-05-23",14.0011,14.0873,13.8831,13.9874,51040.0],["2008-05-27",14.0283,14.2597,13.8921,14.228,29920.0],["2008-05-28",14.296,14.296,13.9194,13.9965,28930.0],["2008-05-29",13.9829,14.4957,13.9829,14.2824,44330.0],["2008-05-30",14.287,14.287,13.7242,13.9057,79420.0],["2008-06-02",13.8694,14.2053,13.7378,14.0192,80410.0],["2008-06-03",14.1054,14.5048,13.8195,14.0918,209990.0],["2008-06-04",14.0056,14.2098,13.874,14.001,87780.0],["2008-06-05",14.0101,14.4413,13.9784,14.4413,46090.0],["2008-06-06",14.3187,14.4322,13.5563,13.6244,56540.0],["2008-06-09",13.706,13.8876,13.2613,13.4564,37730.0],["2008-06-10",13.3294,13.8377,13.2567,13.6289,35750.0],["2008-06-11",13.6701,13.6701,13.2348,13.386,64460.0],["2008-06-12",13.5464,13.8122,13.1202,13.4685,57090.0],["2008-06-13",13.6656,13.8764,13.0927,13.5281,48400.0],["2008-06-16",13.5052,13.7847,13.4227,13.6656,53900.0],["2008-06-17",13.6839,13.7022,13.0652,13.2256,34100.0],["2008-06-18",13.134,13.134,12.5428,12.6299,109010.0],["2008-06-19",12.6574,13.1065,12.5611,13.0652,136840.0],["2008-06-20",12.9644,13.0377,12.5611,12.6894,144210.0],["2008-06-23",12.7903,12.9232,12.2541,12.2541,34980.0],["2008-06-24",12.167,12.7261,12.167,12.5565,64240.0],["2008-06-25",12.5474,13.1844,12.5474,12.7811,58300.0],["2008-06-26",12.6436,13.024,12.5107,12.5611,44990.0],["2008-06-27",12.4741,12.6619,12.2633,12.5153,205920.0],["2008-06-30",12.4832,12.5886,12.0295,12.0341,84480.0],["2008-07-01",11.9379,12.6665,11.9379,12.5382,76670.0],["2008-07-02",12.5474,12.639,12.1212,12.1395,70400.0],["2008-07-03",12.167,12.5749,12.0524,12.112,28270.0],["2008-07-07",12.1808,12.2312,11.6125,11.8783,62590.0],["2008-07-08",11.9196,12.9186,11.6446,12.9048,113960.0],["2008-07-09",12.8819,12.8819,12.0066,12.0845,54120.0],["2008-07-10",12.0479,12.7353,12.0479,12.5199,76560.0],["2008-07-11",12.3824,12.8773,11.9562,12.8178,71720.0],["2008-07-14",12.9002,13.1294,11.4567,11.7271,118250.0],["2008-07-15",11.5071,12.2174,11.5025,11.53,71500.0],["2008-07-16",11.5163,12.7628,11.5071,12.497,84260.0],["2008-07-17",12.5978,13.3173,12.2174,13.221,83820.0],["2008-07-18",13.1431,13.221,12.3778,13.0744,77550.0],["2008-07-21",13.0973,13.3173,12.6528,12.8544,40920.0],["2008-07-22",12.7582,13.2348,12.4007,13.221,88550.0],["2008-07-23",13.1752,13.9268,13.0652,13.4548,84810.0],["2008-07-24",13.5602,13.7114,13.0423,13.1065,72050.0],["2008-07-25",13.3035,13.8947,13.3035,13.748,51370.0],["2008-07-28",13.496,13.8351,13.0606,13.3356,39930.0],["2008-07-29",13.1156,14.1422,13.1156,14.1147,52470.0],["2008-07-30",14.0917,14.2063,13.8672,14.1742,40480.0],["2008-07-31",13.8672,14.1972,13.8672,14.1238,28820.0],["2008-08-01",14.1971,14.2063,13.9359,14.1788,44000.0],["2008-08-04",13.8672,14.2063,13.5189,13.7847,54890.0],["2008-08-05",14.0505,14.2063,13.4364,14.1788,80850.0],["2008-08-06",14.1055,14.5179,13.7801,14.4125,41470.0],["2008-08-07",14.1788,14.3621,13.8993,13.9222,48290.0],["2008-08-08",13.9818,14.6462,13.9818,14.5408,57090.0],["2008-08-11",14.5683,15.3061,13.8122,15.1641,69850.0],["2008-08-12",15.0358,15.5811,14.7791,15.5078,102300.0],["2008-08-13",15.4207,15.6728,14.9487,15.4482,81400.0],["2008-08-14",15.3199,15.5215,15.1091,15.4207,22550.0],["2008-08-15",15.5353,15.5353,14.7837,15.4986,78100.0],["2008-08-18",15.4986,15.4986,14.4171,14.7746,51150.0],["2008-08-19",14.6233,15.0724,14.3759,14.8937,42020.0],["2008-08-20",14.9487,14.9624,14.4996,14.8708,31570.0],["2008-08-21",14.605,15.187,14.5271,14.5546,29040.0],["2008-08-22",14.8112,15.2741,14.5088,15.1824,78320.0],["2008-08-25",15.1228,15.1228,14.5546,14.5729,41910.0],["2008-08-26",14.5546,14.9854,14.4354,14.8479,25410.0],["2008-08-27",14.8662,15.439,14.8525,15.1687,48510.0],["2008-08-28",15.3245,15.6682,15.2099,15.6682,50050.0],["2008-08-29",15.6086,15.6178,15.2237,15.3703,34430.0],["2008-09-02",15.5811,15.6544,15.1916,15.494,39710.0],["2008-09-03",15.3886,15.9661,15.1228,15.8332,65670.0],["2008-09-04",15.5628,15.9798,15.3886,15.3978,75020.0],["2008-09-05",15.352,15.9936,15.2328,15.8286,58630.0],["2008-09-08",15.6132,16.2685,15.1412,16.2639,101200.0],["2008-09-09",16.1448,16.4152,15.3749,15.4895,128480.0],["2008-09-10",15.352,16.0119,15.1916,15.7598,96030.0],["2008-09-11",15.7783,16.1619,15.3531,16.1527,77440.0],["2008-09-12",15.8153,16.4901,15.7229,16.3191,75240.0],["2008-09-15",16.3514,16.3514,15.7506,15.9401,79090.0],["2008-09-16",15.6212,17.4421,15.5426,17.3312,166320.0],["2008-09-17",17.1279,17.1279,16.3144,16.4531,96800.0],["2008-09-18",16.7812,19.9239,16.735,18.0244,377300.0],["2008-09-19",21.2688,21.4075,17.5669,18.3064,292930.0],["2008-09-22",18.3017,18.75,17.1001,17.8119,71830.0],["2008-09-23",17.932,17.932,16.4993,17.7703,50050.0],["2008-09-24",17.3635,17.8673,16.8875,16.8875,42790.0],["2008-09-25",17.493,17.5484,16.43,16.9846,48180.0],["2008-09-26",16.6842,17.8581,16.259,16.4207,59730.0],["2008-09-29",16.4207,17.3173,14.7893,15.5796,29920.0],["2008-09-30",16.1342,16.4069,15.7321,15.8985,54120.0],["2008-10-01",16.1758,16.1758,15.025,16.1481,22880.0],["2008-10-02",16.0233,16.7211,15.7552,15.7552,58080.0],["2008-10-03",15.746,16.2775,15.5241,15.5241,33330.0],["2008-10-06",15.0435,15.2838,14.1654,14.6645,103400.0],["2008-10-07",14.3317,15.0481,13.6293,13.8372,53020.0],["2008-10-08",13.657,15.4594,13.4028,13.6015,81400.0],["2008-10-09",13.2133,14.1792,12.2335,12.3306,186890.0],["2008-10-10",11.8407,13.3889,11.7852,13.3889,159170.0],["2008-10-13",14.2255,14.4103,13.0793,14.0313,116600.0],["2008-10-14",14.2624,14.5998,13.412,13.962,71500.0],["2008-10-15",13.7494,14.1931,13.3427,13.6339,113520.0],["2008-10-16",13.9759,14.8817,12.8621,14.8817,87120.0],["2008-10-17",14.2255,15.1637,12.2797,13.8234,80630.0],["2008-10-20",14.0267,14.6229,13.4444,14.2162,24970.0],["2008-10-21",13.9019,14.4981,13.657,14.0313,42020.0],["2008-10-22",13.6477,14.5675,13.4259,13.6801,48840.0],["2008-10-23",13.8141,14.1469,12.7927,13.6293,92620.0],["2008-10-24",12.8251,13.7818,12.8251,13.3242,55330.0],["2008-10-27",13.1948,13.8603,12.7142,12.7835,42790.0],["2008-10-28",13.1671,13.9574,12.4831,13.925,52580.0],["2008-10-29",13.9343,14.4149,13.0423,13.9574,52800.0],["2008-10-30",14.4334,14.6044,13.4583,14.3549,66440.0],["2008-10-31",14.1977,15.6304,13.962,15.4271,175450.0],["2008-11-03",15.33,15.6443,14.6876,15.3393,31790.0],["2008-11-04",15.5565,15.8014,15.3809,15.7598,40150.0],["2008-11-05",15.4641,15.7691,14.2948,14.7015,35970.0],["2008-11-06",14.5166,14.7893,14.2948,14.4843,38500.0],["2008-11-07",14.6322,15.2145,14.4565,14.683,28050.0],["2008-11-10",14.9649,15.3947,14.207,14.3456,31130.0],["2008-11-11",14.1654,14.6599,13.9204,14.0129,54010.0],["2008-11-12",13.8419,14.4288,13.486,13.4999,46970.0],["2008-11-13",13.6108,14.7153,12.8066,14.6506,71390.0],["2008-11-14",14.3872,14.7893,13.6385,13.7032,32560.0],["2008-11-17",13.5091,14.4427,13.4213,13.6755,38500.0],["2008-11-18",13.7356,13.9898,13.01,13.6662,58520.0],["2008-11-19",13.486,14.2023,12.7373,12.9037,65340.0],["2008-11-20",12.7327,12.8205,12.0255,12.1688,62370.0],["2008-11-21",12.4554,13.3612,10.6529,13.2087,106590.0],["2008-11-24",13.241,14.3271,11.984,14.2116,55330.0],["2008-11-25",14.4612,14.5582,13.7263,14.5443,64900.0],["2008-11-26",14.1515,15.2283,14.036,14.9372,58740.0],["2008-11-28",14.7431,15.2468,14.3133,15.0897,8470.0],["2008-12-01",14.6737,14.6737,12.1596,12.2474,211420.0],["2008-12-02",12.5247,12.9175,11.9701,12.9175,430100.0],["2008-12-03",12.5709,14.6091,12.5617,14.0868,95150.0],["2008-12-04",13.7818,14.3271,13.2364,13.6477,62370.0],["2008-12-05",13.352,14.2948,13.0562,14.2578,67760.0],["2008-12-08",14.3271,14.3271,14.1007,14.2578,103840.0],["2008-12-09",14.0406,14.4288,13.4351,13.828,57750.0],["2008-12-10",13.962,14.5813,13.4167,14.1931,36960.0],["2008-12-11",13.9084,14.7112,12.8209,12.9889,54120.0],["2008-12-12",12.6109,13.8384,12.4149,13.8151,32010.0],["2008-12-15",13.8711,13.9271,12.8816,13.255,23540.0],["2008-12-16",13.633,14.3938,13.4603,14.1884,72710.0],["2008-12-17",13.9457,14.8138,13.9411,14.2024,52800.0],["2008-12-18",14.2771,14.7298,13.6657,14.4218,41580.0],["2008-12-19",14.9259,15.1966,14.2631,14.8558,146960.0],["2008-12-22",14.8605,14.9865,14.1511,14.7858,54780.0],["2008-12-23",14.9025,15.1079,14.6412,15.0472,26180.0],["2008-12-24",15.0519,15.1686,14.8045,15.0705,23540.0],["2008-12-26",15.2526,15.4019,15.0145,15.3599,47740.0],["2008-12-29",15.4299,15.7006,15.2759,15.6073,114290.0],["2008-12-30",15.682,16.4007,15.6259,16.396,99660.0],["2008-12-31",16.4147,17.3715,16.1627,17.1521,134200.0],["2009-01-02",17.3482,17.3482,16.4987,16.7414,75240.0],["2009-01-05",16.9514,17.0075,15.962,16.6107,41250.0],["2009-01-06",16.8301,17.0355,16.2514,16.9421,43780.0],["2009-01-07",16.5967,16.6527,15.6726,15.9013,62150.0],["2009-01-08",15.9153,16.2047,15.4906,15.7753,30030.0],["2009-01-09",15.808,16.004,14.7438,14.8372,77880.0],["2009-01-12",14.8138,15.1639,14.5385,14.5478,54010.0],["2009-01-13",14.5431,14.9259,14.2818,14.6878,49720.0],["2009-01-14",14.2864,14.2864,13.7637,13.8197,28710.0],["2009-01-15",13.8151,14.0111,13.1896,14.0017,36520.0],["2009-01-16",14.0017,14.0811,13.073,14.0017,41580.0],["2009-01-20",13.7404,13.7404,12.5549,12.5642,55770.0],["2009-01-21",12.7276,14.0297,12.7276,14.0017,99660.0],["2009-01-22",13.6237,13.9037,13.0123,13.297,65010.0],["2009-01-23",12.8349,13.689,12.8163,13.535,62700.0],["2009-01-26",13.535,14.2024,12.6389,13.8151,69740.0],["2009-01-27",13.8991,13.9224,13.367,13.9177,55440.0],["2009-01-28",14.1371,14.8372,13.9457,14.7858,114730.0],["2009-01-29",14.6318,14.6318,13.633,13.6517,70070.0],["2009-01-30",13.8524,13.9551,12.8816,13.0543,92180.0],["2009-02-02",12.8909,13.8057,12.8676,13.7964,40920.0],["2009-02-03",13.9084,14.2771,13.227,13.7684,51810.0],["2009-02-04",13.7684,14.2958,13.5817,13.7264,46750.0],["2009-02-05",13.787,14.4125,13.6097,13.9924,68750.0],["2009-02-06",13.9597,14.3051,13.9597,14.1184,80410.0],["2009-02-09",14.0017,14.4031,13.773,14.0204,40480.0],["2009-02-10",13.9597,14.2164,13.0683,13.101,37070.0],["2009-02-11",13.185,13.6237,13.185,13.4417,16390.0],["2009-02-12",13.2316,13.395,12.8116,13.3063,66550.0],["2009-02-13",13.3157,13.7917,12.7463,12.9143,64130.0],["2009-02-17",12.7369,12.7649,12.3215,12.3215,110880.0],["2009-02-18",12.3449,12.5549,12.3215,12.4289,109230.0],["2009-02-19",12.5829,12.5829,11.9388,11.9528,88000.0],["2009-02-20",11.7381,12.1768,11.6028,11.9762,57970.0],["2009-02-23",12.0555,12.5316,11.6214,11.7148,46090.0],["2009-02-24",11.9435,12.8256,11.5421,12.8023,83710.0],["2009-02-25",12.7229,13.031,11.7941,12.5642,44990.0],["2009-02-26",12.6529,13.507,12.2935,12.5922,39600.0],["2009-02-27",12.3635,12.5316,12.0742,12.0928,116160.0],["2009-03-02",11.8361,12.3822,11.8361,12.0975,110110.0],["2009-03-03",12.3029,12.3029,11.5981,12.1162,217800.0],["2009-03-04",12.3449,12.4335,11.6681,12.0322,50490.0],["2009-03-05",11.7008,11.9435,11.0334,11.0614,74140.0],["2009-03-06",11.1781,11.4348,10.5947,11.1874,55880.0],["2009-03-09",11.066,11.2154,10.5246,10.5947,89100.0],["2009-03-10",10.8654,11.7615,10.5993,11.7521,58740.0],["2009-03-11",11.7848,11.9948,11.5188,11.5701,50160.0],["2009-03-12",11.4721,12.9703,11.4721,12.8583,46640.0],["2009-03-13",12.9283,13.045,12.3309,12.5736,37400.0],["2009-03-16",12.8069,12.9749,12.0742,12.1815,49610.0],["2009-03-17",12.2095,12.9143,11.8735,12.9143,49830.0],["2009-03-18",12.8629,13.8384,12.4615,13.7264,67100.0],["2009-03-19",14.0234,14.0234,13.3256,13.4293,34430.0],["2009-03-20",13.5849,13.7688,13.0662,13.0851,93720.0],["2009-03-23",13.5142,14.2592,13.2218,14.2026,109450.0],["2009-03-24",13.9244,14.2309,12.9719,13.0379,35420.0],["2009-03-25",13.203,13.8301,12.6748,13.5378,78870.0],["2009-03-26",13.8065,14.0706,13.0992,13.8584,76230.0],["2009-03-27",13.5991,13.7452,12.788,12.8352,36850.0],["2009-03-30",12.4815,12.5428,12.0336,12.3023,58520.0],["2009-03-31",12.5192,13.2077,12.4579,12.6136,63690.0],["2009-04-01",12.3872,13.2266,12.3684,13.1087,70400.0],["2009-04-02",13.4953,13.8254,13.0851,13.6981,66550.0],["2009-04-03",13.6179,13.7452,13.3869,13.7452,41690.0],["2009-04-06",13.5755,13.6651,12.9483,13.3067,96910.0],["2009-04-07",13.1181,13.3209,12.6607,12.6984,85800.0],["2009-04-08",12.8493,12.8776,12.2882,12.7031,108680.0],["2009-04-09",13.0662,13.8773,12.5711,13.6132,128480.0],["2009-04-13",13.4623,13.9103,13.4623,13.8254,93940.0],["2009-04-14",13.6368,13.6556,12.7927,12.8776,47960.0],["2009-04-15",13.0427,13.7547,13.0427,13.75,51920.0],["2009-04-16",13.9433,14.0282,13.2878,13.8961,79860.0],["2009-04-17",13.9433,14.146,13.7075,14.0046,134310.0],["2009-04-20",13.6886,13.6934,13.1322,13.2548,76010.0],["2009-04-21",13.2313,14.146,12.9012,14.0847,110880.0],["2009-04-22",13.7594,14.2639,13.4717,13.5236,91960.0],["2009-04-23",13.5802,13.8395,13.3209,13.7122,66880.0],["2009-04-24",13.9763,14.2875,13.5566,14.0282,117700.0],["2009-04-27",13.6651,14.0046,13.401,13.6415,52250.0],["2009-04-28",13.5236,14.3724,13.4152,14.0423,69190.0],["2009-04-29",14.0612,14.7543,13.9197,14.6411,66220.0],["2009-04-30",14.7449,14.7449,14.1932,14.2686,48070.0],["2009-05-01",14.2686,14.5091,13.3633,13.401,57420.0],["2009-05-04",13.4812,14.146,13.3209,14.1083,55440.0],["2009-05-05",14.113,14.146,13.4717,13.6509,53680.0],["2009-05-06",13.8348,13.8348,13.3774,13.7075,39930.0],["2009-05-07",13.9574,13.9574,13.0144,13.2265,44220.0],["2009-05-08",13.5,13.8443,13.2218,13.6226,66990.0],["2009-05-11",13.368,13.566,12.7456,12.9153,77550.0],["2009-05-12",13.0474,13.5519,12.755,12.9153,79420.0],["2009-05-13",12.755,12.8493,12.3778,12.5192,184800.0],["2009-05-14",12.6088,12.9672,12.5051,12.8257,44990.0],["2009-05-15",12.8257,12.9248,12.59,12.7786,85910.0],["2009-05-18",13.0002,13.6321,12.9955,13.533,53900.0],["2009-05-19",13.533,13.533,12.9389,12.9955,34760.0],["2009-05-20",13.0992,13.5048,12.5475,12.656,50710.0],["2009-05-21",12.4957,12.6701,12.4957,12.6136,83160.0],["2009-05-22",12.6654,12.755,12.5098,12.5098,38940.0],["2009-05-26",12.4957,13.1558,12.4957,13.1087,51150.0],["2009-05-27",13.1039,13.1039,12.3966,12.4485,47740.0],["2009-05-28",12.524,12.6088,12.2835,12.5381,76340.0],["2009-05-29",12.5475,12.9908,12.4532,12.9814,101090.0],["2009-06-01",13.0851,13.4387,12.9672,13.4152,56870.0],["2009-06-02",13.3822,13.7169,13.3303,13.5755,65780.0],["2009-06-03",13.4057,13.6085,13.3444,13.6085,23540.0],["2009-06-04",13.6179,13.7924,13.4199,13.6745,64570.0],["2009-06-05",13.7924,13.7924,13.2077,13.401,24640.0],["2009-06-08",13.2973,13.5896,13.2548,13.2878,33330.0],["2009-06-09",13.3869,13.4529,13.2218,13.2548,23650.0],["2009-06-10",13.368,13.368,12.6984,12.92,71390.0],["2009-06-11",13.0631,13.4302,12.9296,13.0917,52580.0],["2009-06-12",12.9725,13.2442,12.9248,13.2347,35310.0],["2009-06-15",12.9773,13.0821,12.6864,12.9344,61050.0],["2009-06-16",12.9391,12.9868,12.6817,12.7389,51590.0],["2009-06-17",12.7198,13.1155,12.5196,12.8819,51040.0],["2009-06-18",12.901,13.0964,12.7389,12.9677,16610.0],["2009-06-19",13.2204,13.2204,12.7818,12.9439,73590.0],["2009-06-22",12.8009,12.8962,12.5863,12.6245,51920.0],["2009-06-23",12.7484,12.839,12.5482,12.6245,68640.0],["2009-06-24",12.7627,12.7627,12.4099,12.4767,18700.0],["2009-06-25",12.3956,12.8533,12.2145,12.8533,28160.0],["2009-06-26",12.7293,13.0583,12.6531,12.9963,150150.0],["2009-06-29",12.9725,13.0011,12.5243,12.8438,20680.0],["2009-06-30",12.8914,12.9868,12.5911,12.7532,26290.0],["2009-07-01",12.9248,13.1108,12.429,12.9773,62810.0],["2009-07-02",12.7818,12.9391,12.2049,12.4957,90200.0],["2009-07-06",12.4814,12.8676,12.3956,12.8247,36410.0],["2009-07-07",12.8962,12.8962,12.3956,12.4528,93940.0],["2009-07-08",12.553,12.839,12.5339,12.715,51040.0],["2009-07-09",12.8247,12.8247,12.3527,12.3813,36740.0],["2009-07-10",12.3384,12.634,12.1906,12.5005,33990.0],["2009-07-13",12.4767,12.8581,12.4528,12.8438,57860.0],["2009-07-14",12.8056,13.044,12.5863,12.7818,56980.0],["2009-07-15",13.0249,13.5827,12.8914,13.5303,84150.0],["2009-07-16",13.3825,13.5255,13.0345,13.4636,46200.0],["2009-07-17",13.516,13.5255,13.3062,13.3253,64790.0],["2009-07-20",13.4445,13.4445,12.9916,13.187,21340.0],["2009-07-21",13.3062,13.3062,12.6817,12.8295,47960.0],["2009-07-22",12.7437,12.9963,12.6912,12.7437,58080.0],["2009-07-23",12.696,12.9916,12.6197,12.7866,115060.0],["2009-07-24",12.715,12.9868,12.715,12.901,65780.0],["2009-07-27",12.8485,13.1537,12.6912,13.0869,53900.0],["2009-07-28",12.9391,13.2728,12.9391,13.1393,31900.0],["2009-07-29",13.0583,13.0774,12.8771,12.982,21890.0],["2009-07-30",13.1251,13.4302,12.9916,13.1155,50270.0],["2009-07-31",13.0154,13.2299,12.9391,12.9439,52140.0],["2009-08-03",13.0726,13.2633,12.8867,12.9439,68970.0],["2009-08-04",12.8867,13.2729,12.8867,13.1251,34650.0],["2009-08-05",13.1727,13.1727,12.8962,13.0154,30140.0],["2009-08-06",13.0488,13.0726,12.6912,12.8438,37510.0],["2009-08-07",13.0965,13.249,12.9296,13.1346,151470.0],["2009-08-10",13.0059,13.4969,12.9582,13.2299,38940.0],["2009-08-11",13.1155,13.187,12.9773,13.0488,33110.0],["2009-08-12",13.1012,13.454,13.1012,13.2585,46310.0],["2009-08-13",13.3205,13.373,13.0583,13.2156,11220.0],["2009-08-14",13.2347,13.2633,12.5959,13.0011,50050.0],["2009-08-17",12.7246,12.8676,12.6102,12.7389,18260.0],["2009-08-18",12.8533,13.0917,12.6245,12.8533,28050.0],["2009-08-19",12.715,13.0774,12.715,12.982,27610.0],["2009-08-20",12.9868,13.2013,12.8867,13.0678,78100.0],["2009-08-21",13.2395,13.4111,12.9534,13.1298,92730.0],["2009-08-24",13.2013,13.2013,12.9916,13.0535,31130.0],["2009-08-25",13.168,13.2776,13.0249,13.1108,33000.0],["2009-08-26",13.0535,13.4206,12.9916,13.2013,46310.0],["2009-08-27",13.0583,13.2252,12.9057,13.2252,31460.0],["2009-08-28",13.311,13.3444,12.9868,12.9868,38060.0],["2009-08-31",12.8962,12.963,12.5911,12.758,49830.0],["2009-09-01",12.6817,13.1346,12.6817,12.6817,40480.0],["2009-09-02",12.6817,12.9105,12.4671,12.4767,48730.0],["2009-09-03",12.5243,12.7484,12.4195,12.6578,18150.0],["2009-09-04",12.6149,12.6817,12.3956,12.6817,24970.0],["2009-09-08",12.7627,12.9868,12.4576,12.6102,18700.0],["2009-09-09",12.5673,12.8724,12.5434,12.6912,29150.0],["2009-09-10",12.6674,12.696,12.3861,12.3956,46200.0],["2009-09-11",12.521,12.5885,12.3329,12.3474,26070.0],["2009-09-14",12.7139,12.7139,12.3233,12.3474,92180.0],["2009-09-15",12.2992,12.4969,12.1496,12.1786,68640.0],["2009-09-16",12.2557,12.5403,12.1303,12.4053,43450.0],["2009-09-17",12.4197,12.5403,12.3281,12.4969,12980.0],["2009-09-18",12.5451,12.7091,12.3715,12.6898,77330.0],["2009-09-21",12.521,12.7284,12.4004,12.5066,30470.0],["2009-09-22",12.5982,12.7815,12.2461,12.3281,42900.0],["2009-09-23",12.357,12.7718,12.3088,12.5017,33440.0],["2009-09-24",12.5451,12.7043,12.4246,12.5162,35310.0],["2009-09-25",12.439,12.767,12.3908,12.5789,18590.0],["2009-09-28",12.6127,13.0226,12.5307,12.9599,46310.0],["2009-09-29",12.9358,12.9889,12.6947,12.7622,24200.0],["2009-09-30",12.8056,12.8587,12.4149,12.6223,39710.0],["2009-10-01",12.6127,12.7043,12.4246,12.6127,56870.0],["2009-10-02",12.521,12.8008,12.3908,12.4438,52360.0],["2009-10-05",12.3136,12.632,12.2654,12.5017,36410.0],["2009-10-06",12.55,12.9551,12.304,12.8152,49390.0],["2009-10-07",12.8394,12.9117,12.6657,12.8394,22000.0],["2009-10-08",12.9262,12.9648,12.7332,12.8345,35420.0],["2009-10-09",12.9213,13.0564,12.8152,13.0178,22770.0],["2009-10-12",13.0612,13.0612,12.7863,12.8586,13420.0],["2009-10-13",12.9841,12.9841,12.5114,12.6561,30470.0],["2009-10-14",12.7622,12.9648,12.5934,12.7622,61820.0],["2009-10-15",12.6995,12.6995,12.3377,12.5741,48730.0],["2009-10-16",12.5017,12.6754,12.3185,12.4197,36080.0],["2009-10-19",12.5066,12.714,12.386,12.6802,33660.0],["2009-10-20",12.468,12.5162,12.3329,12.4873,28050.0],["2009-10-21",12.3908,12.5693,11.7493,11.8506,52690.0],["2009-10-22",11.8892,12.3233,11.8651,12.2606,55660.0],["2009-10-23",12.468,12.468,11.9615,12.0773,61490.0],["2009-10-26",12.1641,12.222,11.8892,12.0628,100540.0],["2009-10-27",12.0725,12.2654,12.0098,12.1062,41800.0],["2009-10-28",12.1207,12.3763,12.0242,12.0773,26840.0],["2009-10-29",12.1738,12.2413,11.9374,12.0532,43010.0],["2009-10-30",11.9615,12.058,11.7493,11.8747,70180.0],["2009-11-02",11.9229,11.9808,11.73,11.8844,51920.0],["2009-11-03",11.8168,11.9664,11.7011,11.9422,52910.0],["2009-11-04",12.0435,12.0484,11.5757,11.6094,86350.0],["2009-11-05",11.7638,12.0098,11.6528,11.9905,45760.0],["2009-11-06",11.841,12.0242,11.7493,11.8506,20570.0],["2009-11-09",11.9278,12.0291,11.7204,11.8795,31020.0],["2009-11-10",11.841,11.8988,11.5516,11.566,35090.0],["2009-11-11",11.6673,11.9326,11.5757,11.5805,25740.0],["2009-11-12",11.5323,11.7975,11.267,11.3008,75350.0],["2009-11-13",11.3731,11.3731,11.0934,11.3056,45540.0],["2009-11-16",11.3972,11.759,11.3972,11.6143,27280.0],["2009-11-17",11.5757,11.6866,11.4985,11.5709,24530.0],["2009-11-18",11.5709,11.6866,11.3442,11.4262,17600.0],["2009-11-19",11.3442,11.4696,10.9487,11.0258,57530.0],["2009-11-20",10.9969,11.4889,10.9969,11.4551,43890.0],["2009-11-23",11.566,11.8844,11.566,11.7252,22990.0],["2009-11-24",11.7638,12.0098,11.6191,11.9615,18810.0],["2009-11-25",11.9856,12.0098,11.7782,11.7782,5940.0],["2009-11-27",11.32,11.8795,11.0934,11.0934,21340.0],["2009-11-30",11.1078,11.4696,10.8088,11.3056,68310.0],["2009-12-01",11.3827,11.4358,10.9004,11.0451,51480.0],["2009-12-02",11.0885,11.431,10.9583,11.185,29810.0],["2009-12-03",11.2622,11.4406,11.0162,11.0355,36190.0],["2009-12-04",11.2815,11.5419,11.1995,11.4792,41800.0],["2009-12-07",11.4551,11.5082,11.0451,11.3442,17600.0],["2009-12-08",11.2525,11.431,11.1946,11.431,38830.0],["2009-12-09",11.431,11.4406,11.1609,11.2815,47300.0],["2009-12-10",11.3008,11.402,10.9631,11.1175,49500.0],["2009-12-11",11.3472,11.5524,11.2054,11.352,16720.0],["2009-12-14",11.4009,11.5915,11.2201,11.5768,31130.0],["2009-12-15",11.4547,11.699,11.3178,11.3178,41250.0],["2009-12-16",11.4498,11.4595,11.1321,11.2103,27610.0],["2009-12-17",11.1859,11.3862,11.0393,11.2299,21340.0],["2009-12-18",11.3374,11.5182,11.1615,11.5182,132550.0],["2009-12-21",11.5524,11.6062,11.3081,11.5524,31240.0],["2009-12-22",11.5426,12.0802,11.4547,11.7674,98340.0],["2009-12-23",11.8749,12.0118,11.8749,11.8994,25410.0],["2009-12-24",11.914,11.9531,11.611,11.7137,20790.0],["2009-12-28",11.7576,12.0557,11.699,12.0166,29700.0],["2009-12-29",12.0753,12.1144,11.9336,12.046,15730.0],["2009-12-30",12.0215,12.0704,11.8163,12.0704,31460.0],["2009-12-31",12.1486,12.2023,11.9482,11.9482,38060.0],["2010-01-04",12.1388,12.3147,12.1388,12.3147,35090.0],["2010-01-05",12.3343,12.3343,11.8505,11.8505,78760.0],["2010-01-06",11.7967,11.87,10.8243,10.9562,212850.0],["2010-01-07",10.9953,11.5964,10.9953,11.484,82500.0],["2010-01-08",11.4449,11.9482,11.2592,11.9091,71830.0],["2010-01-11",11.9433,11.9433,11.4205,11.4351,26950.0],["2010-01-12",11.352,11.5475,11.352,11.4498,23980.0],["2010-01-13",11.5035,11.6404,11.396,11.5329,20570.0],["2010-01-14",11.5231,11.8896,11.4938,11.7723,25630.0],["2010-01-15",11.8309,11.8505,11.2983,11.3667,60940.0],["2010-01-19",11.3716,11.7918,11.3716,11.7283,33220.0],["2010-01-20",11.7283,12.0997,11.6355,12.0655,134640.0],["2010-01-21",12.2023,12.5591,12.1486,12.2756,74470.0],["2010-01-22",12.3734,12.4174,12.217,12.3098,49940.0],["2010-01-25",12.3636,12.5346,12.2072,12.3685,42790.0],["2010-01-26",12.305,12.5689,12.2561,12.261,48840.0],["2010-01-27",12.1779,12.95,12.1779,12.8181,30360.0],["2010-01-28",12.8816,12.8816,12.388,12.4467,53130.0],["2010-01-29",12.5102,12.6324,12.1779,12.3734,233420.0],["2010-02-01",12.3978,12.4809,12.1535,12.2219,31130.0],["2010-02-02",12.1926,12.388,11.9287,12.0166,51040.0],["2010-02-03",11.9873,12.0264,11.6697,11.7576,81180.0],["2010-02-04",11.6795,11.8163,11.5133,11.7137,47850.0],["2010-02-05",11.7576,12.0509,11.7576,12.0411,36960.0],["2010-02-08",11.9922,11.9922,11.6843,11.7625,39160.0],["2010-02-09",11.9531,12.1632,11.7625,11.9971,32340.0],["2010-02-10",11.9238,12.1584,11.7234,12.1339,40150.0],["2010-02-11",12.0704,12.2463,11.8016,12.1975,30910.0],["2010-02-12",12.0948,12.0948,11.8554,11.9189,47850.0],["2010-02-16",11.9189,12.0997,11.8261,12.0362,24310.0],["2010-02-17",12.1095,12.2854,12.0606,12.2121,35420.0],["2010-02-18",12.388,12.3929,12.1828,12.3538,14080.0],["2010-02-19",12.3538,12.5542,12.2903,12.4418,32120.0],["2010-02-22",12.4418,12.5053,12.2463,12.5053,16830.0],["2010-02-23",12.4809,12.5542,12.3294,12.4418,20790.0],["2010-02-24",12.4565,12.8327,12.4027,12.8181,20350.0],["2010-02-25",12.6177,12.779,12.5004,12.7741,18370.0],["2010-02-26",12.6617,12.691,12.4662,12.4662,45320.0],["2010-03-01",12.5053,12.8034,12.5053,12.7643,34540.0],["2010-03-02",12.8034,12.9745,12.5444,12.9696,37180.0],["2010-03-03",12.9598,12.9745,12.691,12.7839,21670.0],["2010-03-04",12.8474,12.9647,12.4662,12.8034,49940.0],["2010-03-05",12.8376,12.8767,12.7252,12.8767,45320.0],["2010-03-08",12.8767,12.8767,12.7399,12.8376,50930.0],["2010-03-09",12.823,13.1308,12.8181,13.0136,13970.0],["2010-03-10",12.9745,13.1895,12.9696,13.165,16170.0],["2010-03-11",13.1848,13.3429,12.9921,13.3429,22330.0],["2010-03-12",13.3331,13.3331,13.17,13.2145,13200.0],["2010-03-15",13.1502,13.338,13.0168,13.3232,17930.0],["2010-03-16",13.3331,13.6395,13.3281,13.6296,91520.0],["2010-03-17",13.7334,13.9953,13.7334,13.8569,63360.0],["2010-03-18",13.8371,13.852,13.3331,13.4467,67430.0],["2010-03-19",13.5258,13.7086,13.4072,13.674,80080.0],["2010-03-22",13.5851,13.8322,13.5258,13.7432,22660.0],["2010-03-23",13.6691,13.7778,13.4714,13.6839,44990.0],["2010-03-24",13.59,13.7334,13.506,13.6049,39380.0],["2010-03-25",13.6345,13.7976,13.5208,13.5357,25410.0],["2010-03-26",13.6246,13.6691,13.3627,13.3825,10230.0],["2010-03-29",13.3924,13.506,13.3429,13.4023,14850.0],["2010-03-30",13.4121,13.5011,13.2886,13.4813,21560.0],["2010-03-31",13.3924,13.5999,13.3479,13.3775,46090.0],["2010-04-01",13.4961,13.5802,13.249,13.3874,21780.0],["2010-04-05",13.3973,13.4764,13.2392,13.4171,20350.0],["2010-04-06",13.2985,13.5159,13.2985,13.4863,29040.0],["2010-04-07",13.4665,13.6889,13.4171,13.679,65340.0],["2010-04-08",13.59,13.9706,13.5703,13.9508,27940.0],["2010-04-09",13.9804,14.356,13.9014,14.3313,63250.0],["2010-04-12",14.3313,14.6229,14.1336,14.5982,50270.0],["2010-04-13",14.5339,14.5339,14.3165,14.4697,37180.0],["2010-04-14",14.5191,14.8008,14.4301,14.7958,22440.0],["2010-04-15",14.7365,14.8897,14.5784,14.8897,28930.0],["2010-04-16",14.8897,14.8897,14.5982,14.702,65120.0],["2010-04-19",14.5932,14.6772,14.4845,14.6278,52250.0],["2010-04-20",14.6525,14.8255,14.5586,14.8255,41140.0],["2010-04-21",14.7662,15.1171,14.6476,14.8601,45320.0],["2010-04-22",14.7514,15.1319,14.7514,15.0528,55990.0],["2010-04-23",14.9886,15.2258,14.87,15.1961,59290.0],["2010-04-26",15.1319,15.2653,15.0232,15.1072,36080.0],["2010-04-27",15.0182,15.211,14.8354,14.9935,35420.0],["2010-04-28",15.0973,15.211,14.9095,15.0034,11000.0],["2010-04-29",15.0775,15.5964,14.9194,15.5915,40150.0],["2010-04-30",15.547,15.547,14.786,14.8354,52250.0],["2010-05-03",14.865,15.2208,14.8057,15.1615,15840.0],["2010-05-04",15.0182,15.1319,14.7613,14.865,39050.0],["2010-05-05",14.8255,15.0726,14.6278,14.8255,35970.0],["2010-05-06",14.8255,15.1961,14.0101,14.4252,42020.0],["2010-05-07",14.3313,14.7217,13.6592,13.9162,46640.0],["2010-05-10",14.3264,14.8008,14.0842,14.7217,41470.0],["2010-05-11",14.5438,15.2653,14.4549,14.9688,49830.0],["2010-05-12",14.9589,15.5272,14.9589,15.4333,34540.0],["2010-05-13",15.3543,15.3592,15.0874,15.3098,23320.0],["2010-05-14",15.1961,15.1961,14.7069,14.8798,16280.0],["2010-05-17",15.0232,15.1566,14.8008,15.038,36630.0],["2010-05-18",15.2752,15.3147,14.5883,14.6674,20020.0],["2010-05-19",14.7464,14.7613,14.4302,14.5043,33000.0],["2010-05-20",14.3363,14.5339,13.4863,13.595,44330.0],["2010-05-21",13.427,14.1089,13.427,14.0249,94160.0],["2010-05-24",14.0546,14.2572,13.343,13.3627,32340.0],["2010-05-25",13.0959,13.4813,12.9377,13.3874,54890.0],["2010-05-26",13.4665,13.5851,13.2095,13.254,54780.0],["2010-05-27",13.5357,13.8272,13.1897,13.7729,20570.0],["2010-05-28",13.6889,13.6889,13.1255,13.254,35970.0],["2010-06-01",13.0761,13.0761,12.7993,12.7993,70180.0],["2010-06-02",12.8685,13.3083,12.8142,13.2787,48620.0],["2010-06-03",13.254,13.6098,13.254,13.4665,32560.0],["2010-06-04",13.1057,13.2441,12.8636,12.8735,71060.0],["2010-06-07",12.9081,13.002,12.6066,12.661,34540.0],["2010-06-08",12.7351,12.9772,12.4139,12.8883,32010.0],["2010-06-09",13.0761,13.0909,12.5078,12.6066,26400.0],["2010-06-10",12.8488,13.0168,12.7005,13.0069,44550.0],["2010-06-11",12.8969,13.3768,12.787,13.3668,29040.0],["2010-06-14",13.5268,13.6667,12.8119,12.8869,53240.0],["2010-06-15",12.9869,13.2119,12.8919,13.0719,39930.0],["2010-06-16",12.9319,13.2518,12.9319,13.0969,12320.0],["2010-06-17",13.1519,13.1719,12.9319,13.1169,13860.0],["2010-06-18",13.2169,13.3268,12.9769,13.0269,63250.0],["2010-06-21",13.2219,13.2219,12.8469,12.8519,17380.0],["2010-06-22",12.8819,13.0319,12.522,12.597,33660.0],["2010-06-23",12.622,12.722,12.572,12.622,30030.0],["2010-06-24",12.502,12.742,12.442,12.547,50710.0],["2010-06-25",12.647,12.9319,12.547,12.8519,234960.0],["2010-06-28",12.812,12.8969,12.572,12.697,18260.0],["2010-06-29",12.447,12.767,12.447,12.627,47740.0],["2010-06-30",12.667,12.787,12.547,12.547,53460.0],["2010-07-01",12.617,12.637,12.2471,12.497,51590.0],["2010-07-02",12.557,12.557,12.2771,12.397,20680.0],["2010-07-06",12.632,12.7969,12.3321,12.492,72710.0],["2010-07-07",12.497,13.0769,12.447,13.0669,75350.0],["2010-07-08",13.2219,13.2219,12.9669,13.1569,60720.0],["2010-07-09",13.1719,13.4918,13.1669,13.4718,21780.0],["2010-07-12",13.4168,13.4468,13.2219,13.2618,23430.0],["2010-07-13",13.4818,13.8567,13.4368,13.8117,35420.0],["2010-07-14",13.7267,13.7317,13.4918,13.6717,22770.0],["2010-07-15",13.5418,13.6568,13.2569,13.4118,18480.0],["2010-07-16",13.3418,13.3418,12.647,12.667,49170.0],["2010-07-19",12.677,12.9469,12.507,12.657,14850.0],["2010-07-20",12.497,13.0969,12.497,13.0619,35090.0],["2010-07-21",13.1669,13.1719,12.527,12.527,26840.0],["2010-07-22",12.782,13.2468,12.777,13.2318,46420.0],["2010-07-23",13.1369,13.5868,13.1269,13.5468,61600.0],["2010-07-26",13.6118,13.8117,13.4918,13.7467,42350.0],["2010-07-27",13.8367,13.9517,13.6817,13.6867,33880.0],["2010-07-28",13.6617,13.7567,13.5468,13.6068,36740.0],["2010-07-29",13.7667,13.9967,13.5318,13.6368,52030.0],["2010-07-30",13.5468,13.7967,13.5468,13.7367,86790.0],["2010-08-02",13.9617,13.9617,13.6717,13.8767,31570.0],["2010-08-03",13.7917,13.9467,13.7617,13.8067,30250.0],["2010-08-04",13.8867,13.9367,13.7017,13.8867,16280.0],["2010-08-05",13.7917,13.8967,13.5568,13.6417,37620.0],["2010-08-06",13.4968,13.5418,13.0369,13.4118,28600.0],["2010-08-09",13.5418,13.8617,13.3318,13.7317,29040.0],["2010-08-10",13.5618,13.6767,13.4118,13.4918,20680.0],["2010-08-11",13.2468,13.3768,12.8719,12.9169,58080.0],["2010-08-12",12.8769,13.0319,12.772,12.9119,69300.0],["2010-08-13",12.8469,12.9969,12.8269,12.8319,40260.0],["2010-08-16",12.8319,13.0969,12.8269,13.0569,46420.0],["2010-08-17",13.2069,13.3268,12.9969,13.2568,28930.0],["2010-08-18",13.2119,13.2918,13.0319,13.0319,21780.0],["2010-08-19",13.0219,13.0419,12.8219,12.8269,32780.0],["2010-08-20",12.8219,12.8869,12.747,12.8419,82610.0],["2010-08-23",12.9119,12.9469,12.527,12.547,41690.0],["2010-08-24",12.502,12.672,12.2971,12.517,47740.0],["2010-08-25",12.392,13.0469,12.392,13.0169,29480.0],["2010-08-26",13.0669,13.0669,12.697,12.722,9900.0],["2010-08-27",12.9069,13.2668,12.707,13.2269,28930.0],["2010-08-30",13.1569,13.2518,12.9069,12.9119,38830.0],["2010-08-31",13.0819,13.4368,12.9369,13.1919,85250.0],["2010-09-01",13.3818,13.4868,13.2818,13.4868,40260.0],["2010-09-02",13.4418,13.4718,13.1719,13.4368,22220.0],["2010-09-03",13.4868,13.6168,13.3718,13.5868,21560.0],["2010-09-07",13.5668,13.5668,13.2868,13.3118,21560.0],["2010-09-08",13.3818,13.4818,13.2768,13.2918,8910.0],["2010-09-09",13.4768,13.4968,13.0569,13.2668,15180.0],["2010-09-10",13.2918,13.4868,13.2518,13.3068,13750.0],["2010-09-13",13.5268,13.6836,13.274,13.5571,31350.0],["2010-09-14",13.5571,13.6279,13.3549,13.4914,28380.0],["2010-09-15",13.4762,13.6532,13.3296,13.5015,11220.0],["2010-09-16",13.4509,13.4509,13.0464,13.1728,25520.0],["2010-09-17",13.3195,13.5217,13.0767,13.4004,44880.0],["2010-09-20",13.4105,13.9061,13.4004,13.9061,36520.0],["2010-09-21",13.8656,13.8656,13.5875,13.6583,21450.0],["2010-09-22",13.6431,13.7645,13.3296,13.4459,25630.0],["2010-09-23",13.3802,13.5521,13.097,13.1071,22770.0],["2010-09-24",13.2638,13.7442,13.2082,13.7442,33660.0],["2010-09-27",13.7796,13.7796,13.3751,13.4358,9570.0],["2010-09-28",13.5116,13.6987,13.3498,13.6583,32560.0],["2010-09-29",13.5723,13.9061,13.4661,13.7645,25410.0],["2010-09-30",13.8555,13.8555,13.6229,13.6987,30140.0],["2010-10-01",13.901,13.9263,13.7341,13.8707,18700.0],["2010-10-04",13.8707,13.9516,13.5774,13.6128,31130.0],["2010-10-05",13.7999,14.1589,13.4762,13.9263,53570.0],["2010-10-06",13.8555,13.9566,13.6937,13.9516,21010.0],["2010-10-07",13.9566,13.9566,13.6532,13.6785,23650.0],["2010-10-08",13.6836,14.0375,13.6583,13.9263,27060.0],["2010-10-11",13.9667,14.0072,13.8555,13.9061,3740.0],["2010-10-12",13.8251,13.9415,13.7038,13.9212,22220.0],["2010-10-13",13.9617,14.1387,13.7847,13.9971,31900.0],["2010-10-14",14.0224,14.0679,13.8201,14.0173,21890.0],["2010-10-15",14.1083,14.1083,13.7897,13.9162,44000.0],["2010-10-18",13.992,14.1083,13.992,14.0932,52800.0],["2010-10-19",13.8555,14.1589,13.6583,13.7695,23650.0],["2010-10-20",13.901,14.1134,13.8757,14.0578,17380.0],["2010-10-21",14.1336,14.1538,13.724,13.9263,24530.0],["2010-10-22",14.0375,14.1235,13.9617,14.0679,12870.0],["2010-10-25",14.1336,14.1538,13.9364,14.0072,8030.0],["2010-10-26",13.8858,14.1538,13.8858,14.0881,20240.0],["2010-10-27",14.0021,14.1538,13.7847,13.9162,38500.0],["2010-10-28",14.0527,14.0527,13.8302,13.9364,17380.0],["2010-10-29",13.8959,13.9364,13.7442,13.81,53020.0],["2010-11-01",13.901,13.901,13.4408,13.6077,35310.0],["2010-11-02",13.5167,13.7746,13.4105,13.6026,53680.0],["2010-11-03",13.5875,13.6987,13.4863,13.6987,29810.0],["2010-11-04",13.8555,13.9111,13.5622,13.9061,67210.0],["2010-11-05",13.9566,14.1336,13.9313,14.0932,36740.0],["2010-11-08",13.992,14.1488,13.9465,14.1336,25520.0],["2010-11-09",14.1387,14.1538,14.0325,14.083,51590.0],["2010-11-10",14.1336,14.4926,14.0527,14.4825,42460.0],["2010-11-11",14.2954,14.4623,14.2954,14.3561,8360.0],["2010-11-12",14.2347,14.2803,14.1286,14.1488,15950.0],["2010-11-15",14.1993,14.4522,13.9768,14.3561,13750.0],["2010-11-16",14.0527,14.4926,14.0527,14.1842,29920.0],["2010-11-17",14.1842,14.2246,14.0982,14.2196,20240.0],["2010-11-18",14.3864,14.4067,14.2499,14.3005,19250.0],["2010-11-19",14.3207,14.3814,14.1993,14.3055,42680.0],["2010-11-22",14.1791,14.2347,13.992,14.078,55550.0],["2010-11-23",13.9415,14.0375,13.9061,14.0122,37070.0],["2010-11-24",13.9415,14.2297,13.9415,14.2246,23100.0],["2010-11-26",14.1235,14.2803,14.1134,14.1134,4180.0],["2010-11-29",14.078,14.26,13.987,14.2398,21670.0],["2010-11-30",14.0881,14.2044,13.7948,13.9111,69630.0],["2010-12-01",14.164,14.2701,14.0224,14.2196,44990.0],["2010-12-02",14.1892,14.2853,14.1184,14.2701,17710.0],["2010-12-03",14.1538,14.255,14.0881,14.2499,16940.0],["2010-12-06",14.2095,14.3864,14.1741,14.2701,43890.0],["2010-12-07",14.4168,14.5129,14.3106,14.4471,26400.0],["2010-12-08",14.5078,14.5179,14.4674,14.4724,19580.0],["2010-12-09",14.5584,14.6646,14.4623,14.6039,39050.0],["2010-12-10",14.6089,14.6848,14.3511,14.6848,47410.0],["2010-12-13",14.7691,14.7793,14.6107,14.6362,23760.0],["2010-12-14",14.7282,14.8151,14.6465,14.7385,23870.0],["2010-12-15",14.7589,14.8969,14.6669,14.7231,36740.0],["2010-12-16",14.6311,14.9429,14.6107,14.8253,23870.0],["2010-12-17",14.8253,14.8662,14.4472,14.8253,66990.0],["2010-12-20",14.8713,14.8764,14.7436,14.7436,9680.0],["2010-12-21",14.81,14.948,14.7129,14.9224,10230.0],["2010-12-22",14.948,15.2342,14.8969,15.2137,75350.0],["2010-12-23",15.2495,15.2495,15.0297,15.0911,11660.0],["2010-12-27",15.0349,15.2853,14.9786,15.2342,24200.0],["2010-12-28",15.2342,15.2597,15.1677,15.2035,12100.0],["2010-12-29",15.2086,15.2086,15.0195,15.0962,16720.0],["2010-12-30",15.0604,15.0655,14.9633,14.9633,5280.0],["2010-12-31",14.9275,14.9991,14.7998,14.7998,23100.0],["2011-01-03",14.9991,15.2546,14.9991,15.2086,33660.0],["2011-01-04",15.3006,15.3006,14.6822,14.7027,32450.0],["2011-01-05",14.7129,14.9326,14.6311,14.9326,22330.0],["2011-01-06",14.9071,15.2393,14.8867,14.9786,35860.0],["2011-01-07",15.0246,15.0246,14.4216,14.6618,39710.0],["2011-01-10",14.5698,14.6567,14.4369,14.6056,35200.0],["2011-01-11",14.6465,14.9122,14.5392,14.9122,20900.0],["2011-01-12",15.0195,15.1575,14.8815,14.994,19470.0],["2011-01-13",14.9991,15.0297,14.8049,14.8509,8800.0],["2011-01-14",14.8713,15.275,14.7998,15.2188,18370.0],["2011-01-18",15.1268,15.2699,14.9429,15.2444,27830.0],["2011-01-19",15.2495,15.3057,14.7078,14.7742,25630.0],["2011-01-20",14.7384,15.1524,14.7384,15.0553,26730.0],["2011-01-21",15.1269,15.3313,14.8764,14.9224,26840.0],["2011-01-24",14.9173,15.0502,14.8867,15.0144,15180.0],["2011-01-25",14.9531,15.3824,14.9429,15.3773,34320.0],["2011-01-26",15.3977,15.5101,15.2188,15.4335,37180.0],["2011-01-27",15.4386,15.4641,15.2393,15.2597,12320.0],["2011-01-28",15.2955,15.2955,14.5136,14.7078,48400.0],["2011-01-31",14.7742,14.8867,14.6873,14.7742,29810.0],["2011-02-01",14.856,15.3773,14.718,15.2444,27500.0],["2011-02-02",15.1677,15.2751,14.9889,15.0655,18810.0],["2011-02-03",15.0809,15.0809,14.6465,14.7487,22660.0],["2011-02-04",14.7742,14.9275,14.6005,14.7282,31460.0],["2011-02-07",14.7027,15.0451,14.7027,14.948,13310.0],["2011-02-08",14.8867,14.9378,14.6414,14.8509,11550.0],["2011-02-09",14.7896,14.9429,14.6567,14.8253,14630.0],["2011-02-10",14.7844,14.8713,14.6567,14.7129,10890.0],["2011-02-11",14.6925,14.9429,14.5596,14.9122,14850.0],["2011-02-14",15.0195,15.0195,14.5647,14.8764,26180.0],["2011-02-15",14.8509,14.8969,14.6669,14.8713,17160.0],["2011-02-16",14.8764,15.0349,14.7896,14.9122,13310.0],["2011-02-17",14.856,15.0553,14.718,15.04,17820.0],["2011-02-18",15.1268,15.3875,14.9735,15.2291,62150.0],["2011-02-22",15.0809,15.2495,14.8713,14.8918,21670.0],["2011-02-23",14.9275,14.9275,14.6362,14.6925,18370.0],["2011-02-24",14.7538,14.7538,14.3143,14.7027,24860.0],["2011-02-25",14.7282,14.9224,14.5749,14.902,14960.0],["2011-02-28",14.8662,14.8662,14.3705,14.6209,59400.0],["2011-03-01",14.672,14.7231,14.5085,14.5749,148830.0],["2011-03-02",14.5903,14.7436,14.5851,14.6311,23760.0],["2011-03-03",14.7333,14.8969,14.7333,14.81,16060.0],["2011-03-04",14.764,14.8815,14.5954,14.7129,18920.0],["2011-03-07",14.7282,14.9275,14.3143,14.4267,24970.0],["2011-03-08",14.4421,14.9275,14.4421,14.9224,13750.0],["2011-03-09",14.9327,15.04,14.7844,14.7998,19910.0],["2011-03-10",14.6056,14.7845,14.3296,14.3398,37950.0],["2011-03-11",14.3321,14.6266,14.2391,14.2753,25630.0],["2011-03-14",14.1771,14.3734,13.9963,14.2598,28270.0],["2011-03-15",14.1616,14.4664,14.1616,14.2184,41690.0],["2011-03-16",14.2494,14.2649,14.0479,14.0944,44000.0],["2011-03-17",14.3166,14.3683,14.0686,14.1513,27500.0],["2011-03-18",14.1874,14.3889,14.0531,14.2494,59730.0],["2011-03-21",14.3631,14.4406,14.3424,14.4406,20900.0],["2011-03-22",14.4406,14.4406,14.2081,14.2443,24090.0],["2011-03-23",14.2391,14.4406,13.9653,14.3993,17820.0],["2011-03-24",14.4251,14.4664,14.2443,14.3114,19250.0],["2011-03-25",14.3269,14.6111,14.2908,14.4458,83050.0],["2011-03-28",14.4458,14.4664,14.2804,14.2908,16830.0],["2011-03-29",14.2494,14.3476,14.2029,14.3063,21450.0],["2011-03-30",14.3114,14.4096,14.1771,14.3114,23870.0],["2011-03-31",14.3063,14.3528,14.2701,14.2959,50820.0],["2011-04-01",14.4199,14.4199,14.2494,14.2598,37620.0],["2011-04-04",14.3373,14.3373,14.1874,14.2959,30140.0],["2011-04-05",14.2856,14.2856,14.2081,14.2288,38170.0],["2011-04-06",14.2081,14.3218,14.2081,14.2391,65670.0],["2011-04-07",14.2236,14.3683,14.1874,14.2959,145200.0],["2011-04-08",14.3941,14.3941,14.1823,14.1926,22770.0],["2011-04-11",14.2339,14.3166,14.1978,14.3063,37180.0],["2011-04-12",14.2649,14.3269,14.1358,14.1409,22110.0],["2011-04-13",14.2391,14.3114,14.0118,14.0221,44550.0],["2011-04-14",13.9498,14.3373,13.9498,14.2701,22220.0],["2011-04-15",14.2236,14.3838,14.2236,14.3373,40370.0],["2011-04-18",14.2236,14.3734,14.2029,14.2701,51700.0],["2011-04-19",14.3528,14.4148,14.0428,14.1564,55880.0],["2011-04-20",14.3166,14.4509,14.2133,14.3838,38830.0],["2011-04-21",14.4716,14.4716,14.2649,14.3786,60060.0],["2011-04-25",14.3734,14.5181,14.2236,14.3063,30800.0],["2011-04-26",14.3734,14.6886,14.3166,14.5904,48400.0],["2011-04-27",14.6059,14.6886,14.4974,14.6473,83600.0],["2011-04-28",14.6576,14.8022,14.6576,14.8022,14300.0],["2011-04-29",14.8281,14.8487,14.6111,14.6214,72600.0],["2011-05-02",14.7248,14.7248,14.2546,14.2701,38500.0],["2011-05-03",14.2649,14.4354,14.2494,14.2649,23100.0],["2011-05-04",14.2546,14.2546,14.0324,14.0428,19800.0],["2011-05-05",13.9911,14.2029,13.9188,13.9549,19030.0],["2011-05-06",14.0738,14.1668,13.9549,13.9911,22000.0],["2011-05-09",13.9549,14.0634,13.8568,14.0066,17600.0],["2011-05-10",14.0169,14.3011,13.9498,14.2908,20240.0],["2011-05-11",14.2339,14.2443,13.9549,14.0118,31680.0],["2011-05-12",13.9756,14.2029,13.9498,14.1823,32340.0],["2011-05-13",14.1978,14.1978,13.9136,13.9239,17600.0],["2011-05-16",13.9084,13.9239,13.8568,13.8568,47080.0],["2011-05-17",13.8568,13.9498,13.8413,13.8774,25190.0],["2011-05-18",13.9188,13.9601,13.8206,13.9343,23430.0],["2011-05-19",14.0118,14.0118,13.8878,13.9136,20130.0],["2011-05-20",13.8464,13.9498,13.8309,13.8464,34430.0],["2011-05-23",13.8206,13.9394,13.7276,13.7431,26180.0],["2011-05-24",13.8309,13.8464,13.6811,13.7328,30800.0],["2011-05-25",13.7121,13.9394,13.7121,13.8206,17270.0],["2011-05-26",13.7844,13.9498,13.7844,13.9446,23540.0],["2011-05-27",14.0066,14.0066,13.8774,13.9601,16390.0],["2011-05-31",14.0738,14.3734,13.8516,14.1978,113740.0],["2011-06-01",14.1564,14.3321,13.7689,13.7741,58300.0],["2011-06-02",13.7844,13.9704,13.6863,13.7741,85250.0],["2011-06-03",13.6294,13.8103,13.5261,13.6191,37400.0],["2011-06-06",13.6139,13.7689,13.4796,13.6708,29920.0],["2011-06-07",13.7741,13.8568,13.6553,13.6863,14960.0],["2011-06-08",13.6139,13.7483,13.6139,13.6811,30360.0],["2011-06-09",13.7534,13.8774,13.6294,13.7276,33330.0],["2011-06-10",13.7173,13.8051,13.5313,13.6036,44440.0],["2011-06-13",13.6846,13.831,13.5905,13.6899,27500.0],["2011-06-14",13.8414,13.9826,13.7944,13.9826,21340.0],["2011-06-15",13.8676,13.9617,13.7212,13.8101,26070.0],["2011-06-16",13.878,14.2335,13.763,14.1446,61050.0],["2011-06-17",14.2126,14.4478,14.1185,14.223,86680.0],["2011-06-20",14.176,14.3223,14.0819,14.1551,49720.0],["2011-06-21",14.2387,14.4791,14.0871,14.4478,63910.0],["2011-06-22",14.3851,14.4216,14.0139,14.0401,19800.0],["2011-06-23",14.0348,14.108,13.8885,14.0819,39710.0],["2011-06-24",13.7735,14.108,13.7683,14.1028,82610.0],["2011-06-27",14.108,14.4007,14.0192,14.4007,36850.0],["2011-06-28",14.3694,14.5576,14.3328,14.4269,55000.0],["2011-06-29",14.5262,14.5262,14.2492,14.4164,32340.0],["2011-06-30",14.5053,14.5314,14.4269,14.4896,39600.0],["2011-07-01",14.5366,14.7666,14.5053,14.6882,77770.0],["2011-07-05",14.7091,14.7091,14.5157,14.6255,24200.0],["2011-07-06",14.6255,14.7666,14.5994,14.7248,41250.0],["2011-07-07",14.751,14.8712,14.5889,14.8607,36960.0],["2011-07-08",14.7562,14.7562,14.5523,14.5523,52580.0],["2011-07-11",14.4426,14.7562,14.4426,14.6882,40150.0],["2011-07-12",14.7039,15.0646,14.6726,14.7353,33990.0],["2011-07-13",14.8241,15.0541,14.8241,14.9757,56100.0],["2011-07-14",14.9862,14.9862,14.6778,14.7091,29700.0],["2011-07-15",14.7248,14.7457,14.5785,14.7301,44770.0],["2011-07-18",14.6882,14.7196,14.3903,14.5105,31240.0],["2011-07-19",14.6203,14.913,14.5785,14.8712,51590.0],["2011-07-20",14.9339,14.9966,14.5053,14.6203,45430.0],["2011-07-21",14.7144,14.9966,14.6255,14.9653,35310.0],["2011-07-22",14.9548,14.9548,14.8085,14.8346,17270.0],["2011-07-25",14.6935,14.8398,14.6412,14.7039,25740.0],["2011-07-26",14.6987,14.6987,14.2701,14.338,30580.0],["2011-07-27",14.3328,14.3694,14.0714,14.1132,46090.0],["2011-07-28",14.1864,14.3014,14.108,14.291,31020.0],["2011-07-29",14.1498,14.3746,14.1028,14.176,47190.0],["2011-08-01",14.3485,14.4635,14.176,14.3851,31680.0],["2011-08-02",14.3589,14.5053,14.1603,14.1812,32780.0],["2011-08-03",14.1707,14.3746,14.0662,14.3432,36960.0],["2011-08-04",14.2387,14.3432,13.9094,13.9826,62920.0],["2011-08-05",14.0767,14.2962,13.8519,13.8885,42240.0],["2011-08-08",13.8519,14.2178,12.8065,12.8065,103070.0],["2011-08-09",13.2508,14.3746,13.0103,14.291,105380.0],["2011-08-10",13.8623,14.1028,12.8587,12.9476,76560.0],["2011-08-11",13.1985,13.7526,13.1358,13.5905,66880.0],["2011-08-12",13.6899,13.7578,13.0469,13.0992,33660.0],["2011-08-15",13.2821,13.4912,13.1776,13.4808,21450.0],["2011-08-16",13.3762,13.763,13.1044,13.2455,35310.0],["2011-08-17",13.3396,13.5696,13.3292,13.4755,17930.0],["2011-08-18",13.1828,13.3292,12.9528,13.0626,58080.0],["2011-08-19",12.9267,13.2612,12.8587,12.9162,69190.0],["2011-08-22",13.2874,13.2874,12.7072,12.8274,37840.0],["2011-08-23",12.911,13.4076,12.8796,13.4076,60280.0],["2011-08-24",13.3344,13.7421,13.3344,13.7003,26730.0],["2011-08-25",13.763,14.0819,13.0156,13.0678,46860.0],["2011-08-26",13.0678,13.324,12.8169,13.1933,39710.0],["2011-08-29",13.371,13.5958,13.188,13.533,44990.0],["2011-08-30",13.4703,13.5435,13.1619,13.4546,47520.0],["2011-08-31",13.5592,13.5592,13.1462,13.1985,76670.0],["2011-09-01",13.1462,13.2926,12.8326,12.8431,134200.0],["2011-09-02",12.8169,12.9737,12.5242,12.5451,100980.0],["2011-09-06",12.1583,12.9581,12.1531,12.7019,76340.0],["2011-09-07",12.9215,13.0887,12.7176,13.0469,92730.0],["2011-09-08",12.9685,13.0678,12.5503,12.5556,51370.0],["2011-09-09",12.5503,12.5974,12.3674,12.4667,117150.0],["2011-09-12",12.3099,12.7646,12.3099,12.7333,40260.0],["2011-09-13",12.8392,12.961,12.6115,12.8762,63690.0],["2011-09-14",13.0351,13.2521,12.728,13.0457,36300.0],["2011-09-15",13.1992,13.1992,12.908,13.1727,23870.0],["2011-09-16",13.2574,13.3422,13.0245,13.051,69080.0],["2011-09-19",12.8339,13.3263,12.548,12.6698,42130.0],["2011-09-20",12.7333,12.9186,12.585,12.6274,46310.0],["2011-09-21",12.6486,12.7015,12.1085,12.1774,76120.0],["2011-09-22",12.1456,12.5797,12.045,12.3097,105160.0],["2011-09-23",12.3838,12.7121,12.0715,12.2091,84810.0],["2011-09-26",12.3256,12.6486,12.0979,12.6433,41470.0],["2011-09-27",12.9027,12.9027,12.3362,12.5003,56980.0],["2011-09-28",12.5427,12.5427,11.9868,11.9868,72490.0],["2011-09-29",12.2462,12.6909,12.1244,12.6909,66440.0],["2011-09-30",12.4791,12.7492,12.3256,12.3309,49170.0],["2011-10-03",12.3468,12.6115,11.8703,11.8756,82280.0],["2011-10-04",11.7962,12.9821,11.7962,12.9239,80850.0],["2011-10-05",12.9027,13.0245,12.6909,13.0192,99000.0],["2011-10-06",13.0033,13.4745,12.8709,13.3051,79750.0],["2011-10-07",13.3527,13.3527,12.7651,12.8445,50490.0],["2011-10-10",13.0404,13.4057,12.7439,13.3792,129690.0],["2011-10-11",13.2892,13.501,13.1092,13.4798,74800.0],["2011-10-12",13.5592,13.7657,13.3951,13.6916,90310.0],["2011-10-13",13.7128,13.7128,13.2574,13.5275,17710.0],["2011-10-14",13.6704,13.7234,13.2363,13.5804,35750.0],["2011-10-17",13.4004,13.591,13.1039,13.1568,36410.0],["2011-10-18",13.268,13.7657,13.1939,13.6863,51480.0],["2011-10-19",13.7075,14.0569,13.5592,13.7498,41690.0],["2011-10-20",13.824,14.1204,13.0404,13.8822,79860.0],["2011-10-21",14.1152,14.1152,13.7922,14.0199,60720.0],["2011-10-24",14.1046,14.311,13.9246,14.311,126830.0],["2011-10-25",14.2581,14.3163,13.9828,14.0357,45980.0],["2011-10-26",14.2634,14.5599,14.1046,14.5069,48180.0],["2011-10-27",14.597,15.137,14.4011,15.0735,162580.0],["2011-10-28",15.047,15.1688,14.8723,14.9146,62920.0],["2011-10-31",14.6287,15.1423,14.4011,14.9993,115940.0],["2011-11-01",14.5546,14.7611,14.0887,14.3163,61380.0],["2011-11-02",14.5228,14.9411,14.3428,14.8511,56100.0],["2011-11-03",14.9887,15.0576,14.5387,15.0311,50490.0],["2011-11-04",14.8882,14.8882,14.6923,14.8405,17600.0],["2011-11-07",14.8723,15.0735,14.5917,14.9993,22000.0],["2011-11-08",15.047,15.0999,14.814,14.9993,33440.0],["2011-11-09",14.6181,14.8934,14.3693,14.3958,65670.0],["2011-11-10",14.6605,14.7452,14.5016,14.6605,20240.0],["2011-11-11",14.8193,14.9782,14.7346,14.9517,35530.0],["2011-11-14",14.8881,14.8881,14.4858,14.6287,27940.0],["2011-11-15",14.5069,15.0576,14.5069,14.994,38720.0],["2011-11-16",14.8564,15.1793,14.7505,14.7505,43780.0],["2011-11-17",14.8087,15.1529,14.7558,14.814,29590.0],["2011-11-18",14.8299,15.1158,14.7346,15.0682,28820.0],["2011-11-21",14.8246,15.0099,14.7293,14.7823,28160.0],["2011-11-22",14.7558,14.9093,14.5652,14.6922,33770.0],["2011-11-23",14.5599,14.5917,14.3216,14.3322,57420.0],["2011-11-25",14.3216,14.5334,14.1046,14.1099,18260.0],["2011-11-28",14.5016,14.7293,14.131,14.3216,57860.0],["2011-11-29",14.3534,14.5493,14.2422,14.2793,48070.0],["2011-11-30",14.7399,14.9411,14.4011,14.9252,140690.0],["2011-12-01",14.8405,14.994,14.6605,14.8034,51700.0],["2011-12-02",14.9676,15.1423,14.7928,14.9623,65780.0],["2011-12-05",15.1105,15.2217,14.8987,15.2058,77990.0],["2011-12-06",15.1635,15.4494,15.0893,15.317,63580.0],["2011-12-07",15.2588,15.407,15.047,15.3858,47740.0],["2011-12-08",15.3011,15.3276,14.7928,14.9464,50820.0],["2011-12-09",15.0364,15.4811,15.0364,15.4282,67210.0],["2011-12-12",15.2852,15.3964,14.9729,15.1741,47740.0],["2011-12-13",15.3239,15.4952,14.96,15.0456,41030.0],["2011-12-14",14.9867,15.4203,14.9867,15.0884,53240.0],["2011-12-15",15.3239,15.5166,15.2169,15.4791,32780.0],["2011-12-16",15.5059,15.629,15.1045,15.1901,113850.0],["2011-12-19",15.2757,15.522,14.9492,15.0081,47300.0],["2011-12-20",15.1848,15.6022,15.1848,15.5755,68200.0],["2011-12-21",15.5648,15.6558,15.3935,15.629,60170.0],["2011-12-22",15.6558,15.7735,15.5434,15.6879,65560.0],["2011-12-23",15.6879,15.8859,15.6129,15.7521,37840.0],["2011-12-27",15.6879,15.8377,15.6611,15.7468,28600.0],["2011-12-28",15.7628,15.9341,15.6772,15.7146,47300.0],["2011-12-29",15.8056,16.0518,15.8056,16.0037,42460.0],["2011-12-30",16.0411,16.0465,15.7414,15.7468,57200.0],["2012-01-03",16.0465,16.2981,15.8431,16.0518,79640.0],["2012-01-04",15.9823,16.1268,15.7521,16.0786,43120.0],["2012-01-05",16.0251,16.3141,15.8806,16.1268,45870.0],["2012-01-06",16.0572,16.175,15.9234,16.0411,53570.0],["2012-01-09",16.0572,16.0572,15.8913,16.0197,40370.0],["2012-01-10",16.1857,16.2659,16.0465,16.1696,41690.0],["2012-01-11",16.0679,16.2178,16.0037,16.1321,59510.0],["2012-01-12",16.1642,16.191,15.9394,16.1482,25300.0],["2012-01-13",15.9502,16.084,15.8431,16.0572,29040.0],["2012-01-17",16.2124,16.2124,15.9769,16.1,44110.0],["2012-01-18",16.1428,16.2231,15.9501,16.1268,48840.0],["2012-01-19",16.1054,16.2071,15.9234,16.1696,45210.0],["2012-01-20",16.2338,16.5389,16.1749,16.5121,81180.0],["2012-01-23",16.5389,16.5924,16.3676,16.5603,33000.0],["2012-01-24",16.4961,16.571,16.2392,16.5496,55440.0],["2012-01-25",16.5014,16.555,16.2873,16.3355,111100.0],["2012-01-26",16.4533,16.4533,16.0304,16.3141,84150.0],["2012-01-27",16.2231,16.5657,15.9769,16.2499,121550.0],["2012-01-30",16.1642,16.2231,15.8431,16.1,94820.0],["2012-01-31",16.2124,16.5871,15.9983,16.4907,233970.0],["2012-02-01",16.571,16.9671,16.4105,16.8815,95370.0],["2012-02-02",16.9511,17.2615,16.7048,17.1223,60280.0],["2012-02-03",17.3311,17.4863,17.2561,17.299,85250.0],["2012-02-06",17.2882,17.2882,16.6406,16.8279,66990.0],["2012-02-07",16.8601,17.0849,16.737,16.7958,36960.0],["2012-02-08",16.8386,17.0046,16.7048,16.8226,49170.0],["2012-02-09",16.9296,16.9296,16.5443,16.5603,47630.0],["2012-02-10",16.4961,16.5282,16.2766,16.3248,32670.0],["2012-02-13",16.4265,16.7477,16.4265,16.6085,43120.0],["2012-02-14",16.5871,16.6138,16.2231,16.4907,39710.0],["2012-02-15",16.571,16.571,16.2552,16.3195,29590.0],["2012-02-16",16.3409,16.8012,16.282,16.7958,38390.0],["2012-02-17",16.8761,16.9136,16.6834,16.844,33110.0],["2012-02-21",16.8387,16.8815,16.4586,16.753,42240.0],["2012-02-22",16.7048,16.7477,16.4265,16.4479,39270.0],["2012-02-23",16.4319,17.0474,16.4319,16.9992,42350.0],["2012-02-24",17.0581,17.0688,16.8279,16.8333,47740.0],["2012-02-27",16.7316,17.0581,16.5924,16.7744,23430.0],["2012-02-28",16.8387,16.9457,16.555,16.662,52690.0],["2012-02-29",16.6781,16.8494,16.5014,16.5068,64350.0],["2012-03-01",16.6139,16.8761,16.464,16.4747,45540.0],["2012-03-02",16.5068,16.5068,15.7735,15.8431,64900.0],["2012-03-05",15.8485,16.0358,15.6932,16.0251,41580.0],["2012-03-06",15.8645,15.9394,15.5915,15.629,47410.0],["2012-03-07",15.7521,15.9127,15.613,15.8806,39710.0],["2012-03-08",15.9983,15.9983,15.6504,15.9341,37400.0],["2012-03-09",15.9502,16.2713,15.8752,16.1375,53020.0],["2012-03-12",16.175,16.2927,16.0572,16.2659,39600.0],["2012-03-13",16.4174,16.7743,16.2281,16.7526,68200.0],["2012-03-14",16.7202,16.8121,16.3957,16.4768,63140.0],["2012-03-15",16.5471,16.5796,16.2876,16.5796,31130.0],["2012-03-16",16.7634,16.7634,16.4714,16.6174,94050.0],["2012-03-19",16.6391,17.1582,16.4552,16.9581,61930.0],["2012-03-20",16.8824,17.0554,16.8175,16.8446,41250.0],["2012-03-21",16.9473,16.9635,16.6931,16.7797,32450.0],["2012-03-22",16.6715,16.7742,16.3957,16.6985,54670.0],["2012-03-23",16.6715,16.9851,16.5147,16.9581,31790.0],["2012-03-26",17.0338,17.5259,17.0284,17.3312,65010.0],["2012-03-27",17.3799,17.6232,17.2772,17.4394,52030.0],["2012-03-28",17.434,17.6016,17.3042,17.4286,75680.0],["2012-03-29",17.2772,17.5097,17.1582,17.4286,44660.0],["2012-03-30",17.4881,17.4881,17.2393,17.3421,53020.0],["2012-04-02",17.342,17.6286,17.342,17.5151,64790.0],["2012-04-03",17.5367,17.5475,17.1528,17.3961,44550.0],["2012-04-04",17.2663,17.2663,16.9527,17.0392,30470.0],["2012-04-05",17.0122,17.0771,16.7797,16.8824,37730.0],["2012-04-09",16.6661,16.7905,16.5904,16.6391,49170.0],["2012-04-10",16.6337,16.8013,16.3903,16.4228,61600.0],["2012-04-11",16.5093,16.6228,16.4498,16.6228,58740.0],["2012-04-12",16.5904,16.8986,16.5904,16.8554,41250.0],["2012-04-13",16.7688,16.8013,16.3579,16.3633,29260.0],["2012-04-16",16.4011,16.8716,16.4011,16.7418,23540.0],["2012-04-17",16.8175,17.142,16.7688,16.9906,45650.0],["2012-04-18",17.0122,17.2231,16.9581,17.196,63580.0],["2012-04-19",17.3529,17.5746,17.2015,17.3475,53570.0],["2012-04-20",17.6395,17.6449,17.3583,17.5043,50490.0],["2012-04-23",17.3312,17.4772,17.2285,17.2772,47520.0],["2012-04-24",17.2934,17.5475,17.2934,17.4935,50270.0],["2012-04-25",17.5313,17.6827,17.196,17.2609,72600.0],["2012-04-26",17.2501,17.3961,17.1528,17.3042,32450.0],["2012-04-27",17.3042,17.6557,17.169,17.6124,37290.0],["2012-04-30",17.6449,17.6449,17.2447,17.2772,47300.0],["2012-05-01",17.2826,17.7855,17.2663,17.4935,63800.0],["2012-05-02",17.4935,18.0721,17.4664,17.8395,68750.0],["2012-05-03",17.872,18.0018,17.7368,17.9423,53900.0],["2012-05-04",17.6503,17.8449,17.6286,17.7314,62700.0],["2012-05-07",17.726,17.7963,17.6557,17.7422,51700.0],["2012-05-08",17.6881,17.899,17.6449,17.8449,43010.0],["2012-05-09",17.7747,17.8341,17.6557,17.726,36300.0],["2012-05-10",17.899,18.0342,17.8612,17.9152,33000.0],["2012-05-11",17.8666,18.0018,17.7422,17.8449,35090.0],["2012-05-14",17.6286,17.6989,17.3637,17.4935,45540.0],["2012-05-15",17.461,17.7098,17.4232,17.607,27500.0],["2012-05-16",17.5205,17.8071,17.5205,17.7152,34760.0],["2012-05-17",17.7692,17.7855,17.5205,17.5421,36740.0],["2012-05-18",17.488,17.6557,17.3475,17.6124,65780.0],["2012-05-21",17.6449,17.9855,17.5367,17.8017,69850.0],["2012-05-22",17.845,17.991,17.7152,17.8882,66000.0],["2012-05-23",17.8017,18.1532,17.7584,18.0883,50600.0],["2012-05-24",18.1748,18.1748,17.872,18.1478,56650.0],["2012-05-25",18.0883,18.1045,17.9152,17.9747,36190.0],["2012-05-29",18.0937,18.2127,17.726,17.8882,28050.0],["2012-05-30",17.7638,17.7909,17.5475,17.7098,40590.0],["2012-05-31",17.7692,17.9315,17.5583,17.8612,60940.0],["2012-06-01",17.5638,17.726,17.5205,17.6016,48070.0],["2012-06-04",17.6232,17.7476,17.4826,17.6719,35970.0],["2012-06-05",17.5367,17.8017,17.4934,17.7638,31680.0],["2012-06-06",17.8179,17.9801,17.7909,17.9477,33550.0],["2012-06-07",18.0504,18.1153,17.7747,17.8287,71610.0],["2012-06-08",17.7098,18.0072,17.7098,17.9639,23210.0],["2012-06-11",18.1153,18.1153,17.6016,17.607,53350.0],["2012-06-12",17.7044,17.845,17.5475,17.7963,27280.0],["2012-06-13",17.7799,17.9655,17.6762,17.8181,45540.0],["2012-06-14",17.8181,18.1457,17.8181,18.0692,29040.0],["2012-06-15",17.96,18.102,17.8345,17.9109,73590.0],["2012-06-18",17.8454,18.0638,17.8072,17.8836,50160.0],["2012-06-19",17.9055,18.0801,17.8836,17.9273,115610.0],["2012-06-20",17.9382,18.0747,17.84,17.9655,32890.0],["2012-06-21",18.0365,18.0365,17.8017,17.9273,77110.0],["2012-06-22",18.0146,18.2439,17.9055,18.0638,120340.0],["2012-06-25",17.8945,18.031,17.7744,17.9491,31570.0],["2012-06-26",17.9055,18.031,17.7362,17.8836,24860.0],["2012-06-27",17.9,18.0802,17.7908,17.9437,39930.0],["2012-06-28",17.769,18.0037,17.5998,17.9819,34210.0],["2012-06-29",18.2166,18.3149,18.162,18.2821,34540.0],["2012-07-02",18.3422,18.3422,18.1457,18.3367,56210.0],["2012-07-03",18.3422,18.3749,18.2658,18.364,35860.0],["2012-07-05",18.2494,18.3586,18.1948,18.2876,35530.0],["2012-07-06",18.1184,18.293,18.0965,18.2439,19250.0],["2012-07-09",18.2603,18.435,18.0965,18.4186,42460.0],["2012-07-10",18.4514,18.5442,18.2821,18.4896,31020.0],["2012-07-11",18.4459,18.566,18.4459,18.5332,32450.0],["2012-07-12",18.4514,18.6697,18.3476,18.5005,137060.0],["2012-07-13",18.5114,18.7898,18.5114,18.7134,37730.0],["2012-07-16",18.637,18.7734,18.495,18.5278,46860.0],["2012-07-17",18.6806,18.7953,18.5005,18.7571,33990.0],["2012-07-18",18.6697,19.0846,18.6697,19.0682,73810.0],["2012-07-19",18.5769,19.2484,18.5769,18.8772,75680.0],["2012-07-20",18.7625,18.9809,18.6315,18.7789,61160.0],["2012-07-23",18.5059,18.637,18.4295,18.5387,44220.0],["2012-07-24",18.5933,18.6752,18.3313,18.4841,56540.0],["2012-07-25",18.626,18.626,18.5005,18.5442,25300.0],["2012-07-26",18.7134,18.768,18.5496,18.6643,30250.0],["2012-07-27",18.7898,19.101,18.5496,18.9263,34540.0],["2012-07-30",19.0901,19.0901,18.7243,18.7844,40370.0],["2012-07-31",18.7352,18.8772,18.5114,18.5278,71500.0],["2012-08-01",18.637,18.7789,18.495,18.495,52580.0],["2012-08-02",18.4623,18.5715,18.3367,18.4404,23430.0],["2012-08-03",18.5332,19.1064,18.495,19.0464,51260.0],["2012-08-06",19.0791,19.101,18.9154,18.9754,35310.0],["2012-08-07",19.0518,19.161,19.0082,19.0409,38610.0],["2012-08-08",18.9372,19.1392,18.8062,18.9263,17380.0],["2012-08-09",18.8608,19.0027,18.8608,18.9427,16390.0],["2012-08-10",18.9154,18.959,18.5988,18.8608,34760.0],["2012-08-13",18.8389,19.0737,18.697,18.9481,26510.0],["2012-08-14",19.0846,19.0846,18.7407,18.8662,18480.0],["2012-08-15",18.7844,18.9481,18.7844,18.9099,17270.0],["2012-08-16",18.9427,18.9427,18.6861,18.8117,23650.0],["2012-08-17",18.7407,19.0846,18.7407,19.0355,47850.0],["2012-08-20",18.97,19.1337,18.9427,19.1337,16060.0],["2012-08-21",19.1337,19.3084,18.9972,19.0955,33660.0],["2012-08-22",19.0518,19.0573,18.8444,18.9372,32780.0],["2012-08-23",18.9918,19.0191,18.5715,18.7461,21560.0],["2012-08-24",18.8553,18.9754,18.7734,18.9263,17160.0],["2012-08-27",18.9317,18.9645,18.6643,18.8717,22110.0],["2012-08-28",18.8171,19.0027,18.7844,18.8881,21450.0],["2012-08-29",18.8717,19.1064,18.8335,19.1064,23870.0],["2012-08-30",19.0901,19.0901,18.8444,18.899,13090.0],["2012-08-31",19.0246,19.0246,18.7516,18.7734,33440.0],["2012-09-04",18.7407,18.9645,18.5715,18.9318,54010.0],["2012-09-05",19.0136,19.0136,18.7953,18.8935,31130.0],["2012-09-06",18.9645,19.2975,18.9645,19.2538,30910.0],["2012-09-07",19.363,19.363,19.0628,19.0955,32450.0],["2012-09-10",19.1337,19.1337,18.8935,18.8935,13640.0],["2012-09-11",18.8662,19.0846,18.8662,18.97,16280.0],["2012-09-12",19.0333,19.0609,18.8625,18.9837,21670.0],["2012-09-13",18.9231,19.4905,18.835,19.4685,37620.0],["2012-09-14",19.441,19.7164,19.2482,19.474,53680.0],["2012-09-17",19.3749,19.452,19.0168,19.43,13310.0],["2012-09-18",19.3749,19.6724,19.3418,19.6558,18150.0],["2012-09-19",19.6338,19.6668,19.43,19.5181,26070.0],["2012-09-20",19.4906,19.6613,19.3418,19.6173,87340.0],["2012-09-21",19.8321,19.8376,19.6062,19.8156,69300.0],["2012-09-24",19.7935,20.3389,19.7329,20.0855,38830.0],["2012-09-25",20.1241,20.3389,19.6999,19.7219,50930.0],["2012-09-26",19.8266,20.0249,19.6779,19.9147,33330.0],["2012-09-27",19.8817,19.9919,19.5897,19.8376,24310.0],["2012-09-28",19.7274,19.8101,19.5677,19.5787,15620.0],["2012-10-01",19.733,19.9478,19.5677,19.6558,24310.0],["2012-10-02",19.744,19.8156,19.4465,19.5622,26950.0],["2012-10-03",19.5622,19.6503,19.3473,19.4355,27610.0],["2012-10-04",19.4795,19.6338,19.3859,19.6228,34320.0],["2012-10-05",19.6228,19.8321,19.5842,19.7935,17710.0],["2012-10-08",19.7054,20.0525,19.4079,19.8817,17270.0],["2012-10-09",19.8376,19.8652,19.5456,19.5512,31790.0],["2012-10-10",19.5126,19.7935,19.5126,19.7495,17600.0],["2012-10-11",19.8046,19.8046,19.6283,19.744,12320.0],["2012-10-12",19.6944,19.7054,19.2867,19.5346,24750.0],["2012-10-15",19.6338,19.6779,19.2867,19.4465,19690.0],["2012-10-16",19.5181,19.6448,19.2922,19.4961,29920.0],["2012-10-17",19.4465,19.4465,18.8681,19.0058,35090.0],["2012-10-18",18.9286,19.2427,18.7193,18.7964,55990.0],["2012-10-19",18.6532,18.7303,18.4273,18.4604,49500.0],["2012-10-22",18.4273,18.5265,18.4273,18.4714,27720.0],["2012-10-23",18.5706,18.7744,18.4218,18.6532,51040.0],["2012-10-24",18.6863,18.7634,18.5485,18.5981,18480.0],["2012-10-25",18.7358,18.7689,18.554,18.7579,16830.0],["2012-10-26",18.7028,18.835,18.5706,18.7248,35200.0],["2012-10-31",18.7248,18.7303,18.51,18.6863,33770.0],["2012-11-01",18.6477,18.6973,18.3282,18.6422,43010.0],["2012-11-02",18.6752,18.6752,18.2951,18.5761,56100.0],["2012-11-05",18.521,18.6036,18.3502,18.4439,42240.0],["2012-11-06",18.4549,18.5375,18.3392,18.4163,42020.0],["2012-11-07",18.3337,18.3337,17.6285,17.634,68750.0],["2012-11-08",17.5734,17.634,17.006,17.0721,80300.0],["2012-11-09",16.9014,17.2043,16.8022,17.1878,51810.0],["2012-11-12",17.1768,17.4798,17.1768,17.287,19910.0],["2012-11-13",17.1658,17.3972,17.0776,17.1217,18590.0],["2012-11-14",17.1272,17.2099,16.7196,16.7636,40480.0],["2012-11-15",16.648,16.7581,16.3174,16.367,68090.0],["2012-11-16",16.3064,17.0776,16.3064,17.0226,63360.0],["2012-11-19",17.1107,17.4688,17.0832,17.2649,37290.0],["2012-11-20",17.1768,17.6285,16.9895,17.3972,66110.0],["2012-11-21",17.3972,17.4192,17.1713,17.4137,9130.0],["2012-11-23",17.4963,17.612,17.3917,17.4798,22880.0],["2012-11-26",17.5018,17.7883,17.4302,17.7057,33330.0],["2012-11-27",17.7442,17.9811,17.7332,17.8764,32010.0],["2012-11-28",17.7663,18.0417,17.601,17.6506,31020.0],["2012-11-29",17.7883,18.0748,17.7663,18.0472,19470.0],["2012-11-30",18.1519,18.1739,17.7277,18.0362,53790.0],["2012-12-03",17.9976,17.9976,17.4853,17.926,48180.0],["2012-12-04",17.9646,17.9646,17.5129,17.8103,89980.0],["2012-12-05",17.8819,18.1243,17.6781,17.915,29480.0],["2012-12-06",17.882,17.9976,17.6616,17.8269,16500.0],["2012-12-07",17.937,18.0362,17.634,17.8654,42790.0],["2012-12-10",17.8489,17.8489,17.6561,17.7993,10340.0],["2012-12-11",17.8599,17.8709,17.6285,17.8709,34430.0],["2012-12-12",17.9071,18.0184,17.59,17.6679,29480.0],["2012-12-13",17.7346,17.7346,17.2785,17.5622,24750.0],["2012-12-14",17.4787,17.6178,17.4064,17.5733,20020.0],["2012-12-17",17.6846,17.9127,17.6067,17.8403,27500.0],["2012-12-18",17.8014,18.3021,17.7068,18.2687,44330.0],["2012-12-19",18.3299,18.3299,17.7013,17.9349,47630.0],["2012-12-20",17.8904,18.0629,17.7402,18.0183,35750.0],["2012-12-21",18.1129,18.1129,17.6679,17.9071,125730.0],["2012-12-24",17.8626,18.2297,17.7291,17.7791,28160.0],["2012-12-26",17.7569,17.9794,17.6345,17.8737,12650.0],["2012-12-27",17.8236,17.946,17.5066,17.8626,22330.0],["2012-12-28",17.7791,17.9405,17.6289,17.6623,17710.0],["2012-12-31",17.6623,18.3132,17.5956,18.2353,56760.0],["2013-01-02",18.7193,18.914,18.3744,18.825,66000.0],["2013-01-03",18.8973,18.8973,18.4411,18.5413,27170.0],["2013-01-04",18.5969,18.786,18.2186,18.5858,33440.0],["2013-01-07",18.519,18.519,17.9961,18.1074,32780.0],["2013-01-08",18.0517,18.3354,17.9961,18.2576,32230.0],["2013-01-09",18.3688,18.4912,18.3521,18.4356,24970.0],["2013-01-10",18.4968,18.4968,18.2631,18.3688,13310.0],["2013-01-11",18.4189,18.4189,18.1074,18.2576,26730.0],["2013-01-14",18.163,18.3577,18.0851,18.2297,23100.0],["2013-01-15",18.1074,18.6247,18.0295,18.4745,31350.0],["2013-01-16",18.5079,18.5079,17.9516,18.0017,25960.0],["2013-01-17",18.1352,18.4968,17.9683,18.1074,20790.0],["2013-01-18",18.124,18.2297,18.0462,18.1686,27390.0],["2013-01-22",18.2186,18.2798,18.1574,18.2353,56430.0],["2013-01-23",18.2743,18.4856,18.2743,18.3521,27610.0],["2013-01-24",18.3021,18.3799,18.0684,18.3521,130790.0],["2013-01-25",18.4634,18.4634,18.0239,18.3521,48400.0],["2013-01-28",18.3299,18.647,18.1908,18.6191,74800.0],["2013-01-29",18.558,18.8862,18.4912,18.7471,26950.0],["2013-01-30",18.6748,18.8639,18.3354,18.4078,40590.0],["2013-01-31",18.4078,19.0864,18.4078,18.7527,90530.0],["2013-02-01",18.8973,19.0308,18.7638,18.9863,34430.0],["2013-02-04",18.875,19.0197,18.4745,18.5468,30360.0],["2013-02-05",18.6358,18.8917,18.5079,18.7471,16060.0],["2013-02-06",18.6859,18.8194,18.5246,18.7805,11000.0],["2013-02-07",18.7527,18.825,18.6692,18.7749,17600.0],["2013-02-08",18.8361,18.9307,18.7193,18.7582,47520.0],["2013-02-11",18.7916,18.9251,18.6136,18.9251,29040.0],["2013-02-12",18.9641,19.1921,18.8973,19.1365,26070.0],["2013-02-13",19.1754,19.1754,18.9195,19.1031,33110.0],["2013-02-14",19.0197,19.1921,19.0086,19.0475,21230.0],["2013-02-15",19.2033,19.2033,19.0197,19.181,52140.0],["2013-02-19",19.2199,19.3034,19.0419,19.1921,63140.0],["2013-02-20",19.2199,19.2199,19.0419,19.0697,30250.0],["2013-02-21",19.092,19.092,18.7972,18.8528,67100.0],["2013-02-22",18.9529,19.0586,18.8194,19.0197,50710.0],["2013-02-25",19.0531,19.1754,18.3577,18.5301,39380.0],["2013-02-26",18.5913,18.9195,18.5913,18.736,32560.0],["2013-02-27",18.7582,19.0252,18.6915,18.875,27940.0],["2013-02-28",18.8917,19.0809,18.6358,18.9863,45760.0],["2013-03-01",18.7805,19.092,18.6358,19.0697,30800.0],["2013-03-04",18.9807,19.1254,18.7415,19.1143,41800.0],["2013-03-05",19.1699,19.3868,18.9029,19.2478,40150.0],["2013-03-06",19.2978,19.3312,18.9807,19.2033,53790.0],["2013-03-07",19.1476,19.2867,18.9752,19.2867,50160.0],["2013-03-08",19.4647,19.4647,19.2033,19.2867,30250.0],["2013-03-11",19.1754,19.3312,19.0697,19.2867,27940.0],["2013-03-12",19.2088,19.2255,18.9474,19.0475,25740.0],["2013-03-13",19.1008,19.23,18.9773,19.1738,20020.0],["2013-03-14",19.1738,19.3535,19.1289,19.3142,26950.0],["2013-03-15",19.3647,19.6511,19.2412,19.4602,147400.0],["2013-03-18",19.2973,19.5556,19.0391,19.0728,54230.0],["2013-03-19",19.0728,19.1682,18.9492,19.0166,49610.0],["2013-03-20",19.1008,19.2917,19.0447,19.1738,19030.0],["2013-03-21",19.0952,19.1907,19.011,19.1233,26290.0],["2013-03-22",19.1738,19.3647,19.0559,19.2412,13310.0],["2013-03-25",19.3198,19.4321,19.0335,19.2917,23210.0],["2013-03-26",19.3423,19.3423,19.1233,19.2412,13200.0],["2013-03-27",19.0615,19.2805,19.011,19.2019,20680.0],["2013-03-28",19.1907,19.1907,19.0728,19.1065,38720.0],["2013-04-01",19.1458,19.1458,18.5001,18.7752,47190.0],["2013-04-02",18.9492,19.1682,18.7359,18.9605,26290.0],["2013-04-03",18.9605,19.2468,18.691,18.691,34870.0],["2013-04-04",18.6629,18.9324,18.5843,18.9268,21120.0],["2013-04-05",18.6068,18.8987,18.5618,18.8033,27610.0],["2013-04-08",18.8089,18.9043,18.6068,18.9043,29260.0],["2013-04-09",18.8819,18.8819,18.5787,18.6966,28710.0],["2013-04-10",18.7864,18.9773,18.7527,18.8875,27280.0],["2013-04-11",18.8538,18.9043,18.7078,18.7808,15180.0],["2013-04-12",18.7527,18.9043,18.5281,18.7471,33990.0],["2013-04-15",18.691,18.6966,18.0509,18.1127,42350.0],["2013-04-16",18.3036,18.3934,18.0958,18.326,29590.0],["2013-04-17",18.225,18.6236,18.225,18.5843,41140.0],["2013-04-18",18.7022,19.1233,18.6966,19.0335,80850.0],["2013-04-19",18.9998,19.3703,18.9043,19.3254,38170.0],["2013-04-22",19.2749,19.3535,18.9492,19.1458,22770.0],["2013-04-23",19.331,19.4939,19.258,19.404,33110.0],["2013-04-24",19.331,19.3984,19.2412,19.3703,17380.0],["2013-04-25",19.4489,19.55,19.2131,19.3142,35530.0],["2013-04-26",19.2973,19.3366,19.0728,19.1177,31790.0],["2013-04-29",19.2468,19.3816,19.1738,19.1851,15070.0],["2013-04-30",19.2244,19.477,19.2244,19.4377,51150.0],["2013-05-01",19.3647,19.3647,18.5899,18.8201,76560.0],["2013-05-02",18.8594,19.1851,18.8538,19.1177,35750.0],["2013-05-03",19.2917,19.6286,19.2917,19.4882,26070.0],["2013-05-06",19.4826,19.7521,19.2019,19.7521,27830.0],["2013-05-07",19.8532,19.9767,19.6511,19.9599,31900.0],["2013-05-08",19.87,19.9711,19.7072,19.9711,41250.0],["2013-05-09",20.0048,20.0104,19.8195,19.8251,17160.0],["2013-05-10",19.8756,19.9037,19.5388,19.7521,20790.0],["2013-05-13",19.6904,19.7072,19.5612,19.5949,8030.0],["2013-05-14",19.5893,20.0048,19.5893,19.8925,34320.0],["2013-05-15",19.8027,20.0946,19.7914,20.0048,17710.0],["2013-05-16",20.0497,20.0946,19.87,20.0441,20790.0],["2013-05-17",20.1227,20.2125,20.0441,20.1676,28270.0],["2013-05-20",20.0497,20.2631,19.9879,20.2631,17270.0],["2013-05-21",20.3023,20.4034,20.2462,20.3922,14300.0],["2013-05-22",20.3473,20.5494,19.6623,19.797,20900.0],["2013-05-23",19.6791,19.87,19.5163,19.6511,32890.0],["2013-05-24",19.5781,19.8532,19.4939,19.8476,14630.0],["2013-05-28",20.0834,20.4371,19.8981,19.9262,25300.0],["2013-05-29",19.7521,20.0553,19.5781,19.8532,20350.0],["2013-05-30",19.87,20.1339,19.87,19.9767,13530.0],["2013-05-31",19.8869,20.0609,19.7184,19.7521,23540.0],["2013-06-03",19.87,20.2125,19.7746,20.1115,64130.0],["2013-06-04",20.1451,20.409,19.8251,20.0497,44880.0],["2013-06-05",20.0609,20.0722,19.5781,19.8027,68310.0],["2013-06-06",19.7914,19.8588,19.6567,19.8532,21340.0],["2013-06-07",20.0329,20.0329,19.7128,19.8363,23760.0],["2013-06-10",19.8644,20.0946,19.7746,20.0609,16280.0],["2013-06-11",19.87,20.2743,19.7746,19.9318,44440.0],["2013-06-12",20.1102,20.1895,19.7307,19.8327,12100.0],["2013-06-13",19.8893,20.3482,19.6854,20.2802,54890.0],["2013-06-14",20.1895,20.3085,19.8383,19.8497,25410.0],["2013-06-17",20.0366,20.2009,19.725,19.8213,13640.0],["2013-06-18",19.912,20.1442,19.827,20.1102,20900.0],["2013-06-19",20.0479,20.1499,19.9063,19.9516,15840.0],["2013-06-20",19.691,19.946,19.6457,19.674,19910.0],["2013-06-21",19.7137,19.8836,19.6457,19.742,97460.0],["2013-06-24",19.6401,19.9856,19.4588,19.691,27060.0],["2013-06-25",19.827,19.9856,19.6174,19.929,34320.0],["2013-06-26",20.1442,20.1952,19.8327,19.9743,36410.0],["2013-06-27",20.1329,20.6767,20.0479,20.1216,43670.0],["2013-06-28",20.0083,20.3255,19.793,20.1782,111870.0],["2013-07-01",20.2802,20.9316,20.2802,20.6597,26180.0],["2013-07-02",20.7107,21.0166,20.6937,20.926,35970.0],["2013-07-03",20.8807,21.1072,20.8807,20.9656,10230.0],["2013-07-05",21.1412,21.4981,20.7957,21.4981,21450.0],["2013-07-08",21.5208,21.9796,21.0393,21.5888,32780.0],["2013-07-09",21.6397,21.7474,21.1356,21.6851,46090.0],["2013-07-10",21.6058,21.8097,21.4018,21.6228,22440.0],["2013-07-11",21.8097,21.8097,21.4981,21.5718,67540.0],["2013-07-12",21.5265,21.8437,21.4641,21.7474,48180.0],["2013-07-15",21.7247,22.0646,21.5661,22.008,15840.0],["2013-07-16",22.025,22.3535,21.6851,22.2176,48400.0],["2013-07-17",22.4102,22.4102,21.872,21.9626,57750.0],["2013-07-18",22.1043,22.9483,22.008,22.7671,67980.0],["2013-07-19",22.6368,22.9427,22.3762,22.903,55110.0],["2013-07-22",22.7557,23.2089,22.6424,22.7217,50380.0],["2013-07-23",22.5121,23.3449,22.5121,23.2316,51480.0],["2013-07-24",23.3675,23.3675,22.8917,23.0276,49720.0],["2013-07-25",23.0616,23.5318,23.0616,23.3732,38280.0],["2013-07-26",23.1976,23.3335,22.9993,23.0616,34760.0],["2013-07-29",23.0899,23.0899,22.7557,22.7954,25630.0],["2013-07-30",22.9427,23.1523,22.6821,22.7897,24640.0],["2013-07-31",22.8917,22.8917,22.5121,22.5745,53020.0],["2013-08-01",22.6821,22.8294,22.3818,22.7954,42130.0],["2013-08-02",22.6538,23.0616,22.5914,22.9313,29700.0],["2013-08-05",22.8634,23.056,22.6424,22.801,40260.0],["2013-08-06",22.7784,22.9143,22.6141,22.7274,24750.0],["2013-08-07",22.7274,22.7614,22.3988,22.4158,52030.0],["2013-08-08",22.5688,22.7444,22.4102,22.4951,51590.0],["2013-08-09",22.4951,22.5065,22.1949,22.3648,39600.0],["2013-08-12",22.2459,22.7047,22.2459,22.5688,59510.0],["2013-08-13",22.6538,22.6764,22.3762,22.6254,42460.0],["2013-08-14",22.6594,22.8124,22.4725,22.6028,38170.0],["2013-08-15",22.4555,22.6651,22.1722,22.2572,40700.0],["2013-08-16",22.1552,22.4328,22.1552,22.3422,81510.0],["2013-08-19",22.2629,22.2629,21.8437,21.8947,46640.0],["2013-08-20",21.94,22.3139,21.9117,22.2969,22770.0],["2013-08-21",22.1892,22.3818,21.923,22.1156,29480.0],["2013-08-22",22.2232,22.5178,21.8097,22.4951,18260.0],["2013-08-23",22.4102,22.4498,22.2062,22.3932,27500.0],["2013-08-26",22.4385,22.5744,22.1043,22.1383,18590.0],["2013-08-27",21.9117,22.008,21.3338,21.4585,45210.0],["2013-08-28",21.4698,21.8833,21.4245,21.6624,21560.0],["2013-08-29",21.6681,22.0986,21.6511,21.8437,18260.0],["2013-08-30",21.7587,21.77,21.2772,21.3678,32230.0],["2013-09-03",21.6567,21.8663,21.1299,21.4641,23430.0],["2013-09-04",21.5378,21.6737,21.3962,21.4698,9900.0],["2013-09-05",21.5434,21.9513,21.4698,21.4868,13970.0],["2013-09-06",21.6284,21.753,21.1072,21.4132,19580.0],["2013-09-09",21.4868,21.5378,21.2262,21.5378,33990.0],["2013-09-10",21.6964,22.0363,21.4528,21.8097,30580.0],["2013-09-11",21.8325,21.8782,21.4784,21.7126,27720.0],["2013-09-12",21.7754,21.8668,21.5641,21.5983,15840.0],["2013-09-13",21.7069,21.8097,21.5412,21.6612,17490.0],["2013-09-16",21.9468,21.9468,21.6612,21.8268,33110.0],["2013-09-17",21.7526,22.061,21.684,22.061,32780.0],["2013-09-18",22.0553,22.5523,21.9696,22.3124,85360.0],["2013-09-19",22.3809,22.7637,21.7983,22.1639,90090.0],["2013-09-20",22.1924,22.9236,22.1924,22.6608,60280.0],["2013-09-23",22.6323,23.1407,22.6323,23.0036,28600.0],["2013-09-24",23.095,23.4149,22.8036,23.2263,75460.0],["2013-09-25",23.3063,23.4663,23.0321,23.2549,108130.0],["2013-09-26",23.3749,23.4091,23.1864,23.3349,31350.0],["2013-09-27",23.1521,23.4034,23.1521,23.3063,12760.0],["2013-09-30",23.0893,23.4091,23.0493,23.1864,73480.0],["2013-10-01",23.3235,23.3749,23.1635,23.3349,24860.0],["2013-10-02",23.2092,23.2092,22.5866,22.6208,47190.0],["2013-10-03",22.6323,22.895,22.2096,22.2553,47300.0],["2013-10-04",22.2096,22.4266,21.9354,22.3181,41250.0],["2013-10-07",22.1467,22.2781,21.9982,22.0096,17270.0],["2013-10-08",22.0725,22.1182,21.7583,21.9639,37730.0],["2013-10-09",21.9982,22.3638,21.8897,22.021,34760.0],["2013-10-10",22.2495,22.8322,22.2438,22.7694,14960.0],["2013-10-11",22.7294,23.4434,22.638,23.4149,25300.0],["2013-10-14",23.3063,23.4491,23.2035,23.4091,26070.0],["2013-10-15",23.2778,23.4206,23.0493,23.095,22220.0],["2013-10-16",23.3634,23.9918,22.4038,23.6491,55440.0],["2013-10-17",23.6376,24.7687,23.6376,24.4145,71610.0],["2013-10-18",24.6887,24.8715,24.1518,24.4774,54780.0],["2013-10-21",24.4145,24.5516,23.9689,24.0889,92070.0],["2013-10-22",24.146,24.7058,23.9233,24.4374,38940.0],["2013-10-23",24.2546,24.563,24.0603,24.4202,76670.0],["2013-10-24",24.563,24.8372,24.4831,24.5916,90860.0],["2013-10-25",24.683,25.06,24.563,24.8544,54780.0],["2013-10-28",24.8544,25.0486,24.763,24.98,20460.0],["2013-10-29",25.0657,25.0657,24.6487,24.8201,46640.0],["2013-10-30",24.8886,25.1114,24.5459,24.8258,32450.0],["2013-10-31",24.7687,24.7687,24.3117,24.3288,56760.0],["2013-11-01",24.2546,24.5516,24.0089,24.3517,61930.0],["2013-11-04",24.5002,24.6259,24.0889,24.386,43340.0],["2013-11-05",24.3345,25.0086,24.2717,24.386,21450.0],["2013-11-06",24.5573,24.5573,24.3745,24.4202,15070.0],["2013-11-07",24.5916,24.9343,24.0489,24.1232,15620.0],["2013-11-08",24.1003,25.1228,24.1003,24.9286,32340.0],["2013-11-11",24.9058,24.9058,24.4888,24.6544,96250.0],["2013-11-12",24.5288,24.8601,24.186,24.6373,27390.0],["2013-11-13",24.523,24.9229,24.226,24.8772,13530.0],["2013-11-14",24.94,25.1114,24.7116,24.9229,28930.0],["2013-11-15",24.8772,24.9629,24.4888,24.803,35420.0],["2013-11-18",24.9343,25.1171,24.4145,24.7458,32890.0],["2013-11-19",24.7058,24.8772,24.1803,24.723,31240.0],["2013-11-20",24.7515,24.9572,24.3574,24.7344,59950.0],["2013-11-21",24.8372,25.3799,24.643,25.2714,43120.0],["2013-11-22",25.2828,25.637,25.1114,25.4599,34980.0],["2013-11-25",25.4713,25.894,25.3685,25.5341,31020.0],["2013-11-26",25.5627,25.8312,25.2371,25.7969,29040.0],["2013-11-27",25.7626,26.3796,25.7569,26.1225,25850.0],["2013-11-29",26.2882,26.4367,25.8997,26.1225,15730.0],["2013-12-02",26.0368,26.2767,25.4256,25.5684,42350.0],["2013-12-03",25.4484,25.6769,25.1343,25.4199,35530.0],["2013-12-04",25.3056,25.597,24.9972,25.2085,21560.0],["2013-12-05",25.2485,25.5398,25.0257,25.3171,19470.0],["2013-12-06",25.5913,26.2882,25.5913,26.0311,53350.0],["2013-12-09",26.0882,26.0882,25.5227,25.6198,33550.0],["2013-12-10",25.5113,25.5227,24.98,25.06,66000.0],["2013-12-11",25.1578,25.1578,24.755,24.8356,37400.0],["2013-12-12",24.8126,25.6124,24.6687,24.8241,38060.0],["2013-12-13",24.9334,24.9334,24.5364,24.7378,29810.0],["2013-12-16",24.778,25.0715,24.5076,25.0255,102740.0],["2013-12-17",24.9852,25.1175,24.6802,24.9449,31680.0],["2013-12-18",24.9277,25.3305,24.9047,25.3305,51370.0],["2013-12-19",25.2269,25.4858,25.0888,25.0888,47410.0],["2013-12-20",25.1406,25.7966,24.8068,25.5434,161480.0],["2013-12-23",25.716,26.1648,25.4916,26.1648,51590.0],["2013-12-24",25.9347,26.3777,25.9347,26.1246,26620.0],["2013-12-26",26.3202,26.4123,25.9462,26.1015,33220.0],["2013-12-27",26.1648,26.2742,25.7908,26.09,29370.0],["2013-12-30",26.0152,26.441,25.7678,25.9347,21780.0],["2013-12-31",26.0037,26.1246,25.9577,25.9864,24750.0],["2014-01-02",25.9749,26.0325,25.365,25.5261,40810.0],["2014-01-03",25.647,25.6585,25.2729,25.4225,45430.0],["2014-01-06",25.4686,25.4686,25.1981,25.1981,30910.0],["2014-01-07",25.3592,25.5031,25.1809,25.3707,33110.0],["2014-01-08",25.4053,25.5434,25.083,25.2844,26730.0],["2014-01-09",25.3017,25.3765,25.2096,25.3074,18590.0],["2014-01-10",25.3707,25.5779,24.686,25.0197,60060.0],["2014-01-13",25.0025,25.0312,24.312,24.6342,51590.0],["2014-01-14",24.6342,24.7953,24.381,24.6802,42350.0],["2014-01-15",24.5651,24.7665,24.0242,24.709,61930.0],["2014-01-16",24.6802,24.7665,24.1336,24.2602,38610.0],["2014-01-17",24.2774,24.5767,24.1681,24.358,33110.0],["2014-01-21",24.5766,24.8816,24.5766,24.7608,31570.0],["2014-01-22",24.8241,24.9046,24.5997,24.7608,22550.0],["2014-01-23",24.6284,24.7493,24.1566,24.6112,36960.0],["2014-01-24",24.4328,24.6342,24.007,24.1221,33440.0],["2014-01-27",24.2832,24.3407,23.9897,24.0415,27280.0],["2014-01-28",24.1221,24.1221,23.8804,23.9552,37730.0],["2014-01-29",23.7883,23.8804,23.5121,23.5639,31680.0],["2014-01-30",23.7825,24.0415,23.3395,23.7193,64460.0],["2014-01-31",23.2877,23.6675,22.4418,23.3165,41800.0],["2014-02-03",23.1784,23.3165,22.3727,22.4763,56540.0],["2014-02-04",22.5799,22.8446,22.2979,22.649,35640.0],["2014-02-05",22.5511,22.7007,22.1944,22.321,42240.0],["2014-02-06",22.2807,22.413,22.1311,22.413,37510.0],["2014-02-07",22.4591,22.5511,22.062,22.3497,36740.0],["2014-02-10",22.3382,22.3382,22.039,22.1023,42350.0],["2014-02-11",22.2059,22.5569,22.1598,22.4015,48400.0],["2014-02-12",22.3555,22.4245,22.0908,22.2692,38060.0],["2014-02-13",22.1714,22.6144,22.1426,22.5224,22440.0],["2014-02-14",22.5224,22.8158,22.2634,22.7123,16500.0],["2014-02-18",22.7986,22.7986,22.5224,22.5626,46860.0],["2014-02-19",22.4245,22.6662,21.8434,21.8434,55220.0],["2014-02-20",21.8664,22.0735,21.6362,21.9354,42240.0],["2014-02-21",22.0448,22.2116,21.9239,22.1656,48510.0],["2014-02-24",22.1426,22.8734,22.1426,22.6662,33330.0],["2014-02-25",22.6835,22.9137,22.2346,22.3382,27280.0],["2014-02-26",22.2979,22.8043,22.2864,22.6029,28600.0],["2014-02-27",22.4706,22.7928,22.4015,22.7468,26950.0],["2014-02-28",22.7353,23.328,22.6259,22.7871,43010.0],["2014-03-03",22.6317,22.6432,22.2979,22.4936,26290.0],["2014-03-04",22.8273,23.4948,22.5339,23.1726,94820.0],["2014-03-05",23.0748,23.2359,22.8849,23.0057,31570.0],["2014-03-06",23.0863,23.5754,23.0633,23.3049,108240.0],["2014-03-07",23.4661,23.6732,23.2129,23.4833,78980.0],["2014-03-10",23.4431,23.748,23.2992,23.6502,120340.0],["2014-03-11",23.7135,23.7135,23.3165,23.5927,143000.0],["2014-03-12",23.5985,23.987,23.3897,23.929,141790.0],["2014-03-13",24.0508,24.1552,23.6971,23.8594,100210.0],["2014-03-14",23.7782,24.1146,23.6855,23.9174,38170.0],["2014-03-17",24.0276,24.1784,23.6507,24.0508,77880.0],["2014-03-18",24.103,24.1958,23.784,24.0102,60280.0],["2014-03-19",24.0682,24.1552,23.6101,23.8536,36080.0],["2014-03-20",23.7957,24.2132,23.5695,24.1146,39930.0],["2014-03-21",24.2132,24.6366,23.9348,24.5438,335610.0],["2014-03-24",24.567,24.6482,24.0856,24.4452,57640.0],["2014-03-25",24.4452,24.6482,24.3814,24.4452,68750.0],["2014-03-26",24.683,24.683,24.0624,24.103,57090.0],["2014-03-27",24.103,24.2132,23.6565,23.7203,84370.0],["2014-03-28",23.697,24.2306,23.4941,23.6681,82060.0],["2014-03-31",23.9116,24.3002,23.2563,24.0566,139370.0],["2014-04-01",24.0218,24.5844,23.3549,24.3756,188100.0],["2014-04-02",24.4858,24.625,24.1146,24.3118,110440.0],["2014-04-03",24.3988,24.4858,24.0508,24.277,102630.0],["2014-04-04",24.4742,24.4742,23.4883,23.5579,73480.0],["2014-04-07",23.5347,23.7434,23.1983,23.5521,77220.0],["2014-04-08",23.5057,23.8884,23.4187,23.5579,70510.0],["2014-04-09",23.7028,23.7782,23.1751,23.3375,41910.0],["2014-04-10",23.3839,23.3839,22.7807,23.0591,58740.0],["2014-04-11",22.8851,23.2041,22.6879,22.8155,51810.0],["2014-04-14",22.9721,23.1055,22.6183,22.8155,38610.0],["2014-04-15",22.8271,23.1055,22.3806,22.9199,73480.0],["2014-04-16",22.9199,23.0823,21.9862,22.1776,81730.0],["2014-04-17",22.0442,22.0732,21.9224,21.9224,127490.0],["2014-04-21",21.8934,22.0964,21.8296,21.9398,56320.0],["2014-04-22",21.9514,22.3458,21.8122,22.108,48290.0],["2014-04-23",22.1196,22.3515,22.0268,22.0558,39710.0],["2014-04-24",22.1486,22.1718,21.7774,21.8064,56980.0],["2014-04-25",21.7774,21.8412,21.4874,21.615,70290.0],["2014-04-28",21.6904,21.9746,21.3192,21.4236,45650.0],["2014-04-29",21.5802,21.615,21.0524,21.0988,71170.0],["2014-04-30",21.093,21.4468,20.6233,21.383,62590.0],["2014-05-01",21.3134,21.4526,20.9365,21.3018,94050.0],["2014-05-02",21.4062,21.6904,21.2206,21.3772,67210.0],["2014-05-05",21.2496,21.3366,21.0409,21.1974,78430.0],["2014-05-06",21.1858,21.2728,20.7915,20.8553,54670.0],["2014-05-07",20.9655,21.441,20.7335,21.2786,73040.0],["2014-05-08",21.3308,21.4642,20.9887,21.0466,73480.0],["2014-05-09",20.8959,21.4236,20.8959,21.2902,80080.0],["2014-05-12",21.296,21.702,21.2612,21.5918,98230.0],["2014-05-13",21.6075,21.8116,21.2885,21.3778,138700.0],["2014-05-14",21.2757,21.3076,20.9631,21.0588,154800.0],["2014-05-15",21.0461,21.0652,20.7207,20.9823,48800.0],["2014-05-16",20.9185,21.1928,20.8993,21.129,60100.0],["2014-05-19",21.0588,21.499,21.0588,21.2694,48500.0],["2014-05-20",21.1737,21.1737,20.7781,20.9695,65700.0],["2014-05-21",21.1162,21.3778,20.8483,21.0333,44000.0],["2014-05-22",21.1099,21.2949,20.8738,21.1099,53900.0],["2014-05-23",21.1992,21.3587,21.1099,21.2885,91200.0],["2014-05-27",21.3268,22.0668,21.3268,21.952,46800.0],["2014-05-28",21.8818,22.1625,21.3842,21.952,41500.0],["2014-05-29",22.0349,22.2773,21.818,21.9009,37900.0],["2014-05-30",22.003,22.2071,21.7733,21.8945,38600.0],["2014-06-02",22.0285,22.3283,21.7287,22.0158,56400.0],["2014-06-03",21.9073,22.4177,21.7542,21.9137,51000.0],["2014-06-04",21.8499,22.0923,21.6585,21.7542,44600.0],["2014-06-05",21.8371,22.7941,21.767,22.6601,46300.0],["2014-06-06",22.8132,23.0811,22.7685,23.0173,44000.0],["2014-06-09",23.0684,23.2917,22.6792,23.2279,47300.0],["2014-06-10",23.1641,23.5405,22.8323,23.0492,27800.0],["2014-06-11",23.0428,23.3644,22.5412,22.7148,38400.0],["2014-06-12",22.6184,22.792,22.4704,22.6698,24700.0],["2014-06-13",22.8306,22.8306,22.4061,22.4833,18400.0],["2014-06-16",22.4126,22.6248,22.1746,22.3225,15200.0],["2014-06-17",22.329,22.7598,22.2196,22.5669,37000.0],["2014-06-18",22.6505,22.7534,22.3418,22.702,34100.0],["2014-06-19",22.6827,22.6827,22.4447,22.4511,22500.0],["2014-06-20",22.5862,22.5862,22.1875,22.2711,110700.0],["2014-06-23",22.3997,22.3997,22.0781,22.1553,36000.0],["2014-06-24",22.1939,22.4447,22.0524,22.0781,28100.0],["2014-06-25",22.046,22.2389,21.7051,22.0846,56200.0],["2014-06-26",22.1424,22.1875,21.8273,22.1424,26300.0],["2014-06-27",21.9495,22.329,21.9495,22.1489,101000.0],["2014-06-30",22.0846,22.374,21.8916,22.0074,29700.0],["2014-07-01",22.2068,23.075,22.2068,22.702,56600.0],["2014-07-02",22.5926,22.8113,22.2453,22.4126,59300.0],["2014-07-03",22.5733,22.8306,22.5733,22.8049,23400.0],["2014-07-07",22.6827,22.8499,22.2775,22.3097,38200.0],["2014-07-08",22.2196,22.5219,21.9559,21.9559,39800.0],["2014-07-09",22.1489,22.1489,21.8338,21.9624,61400.0],["2014-07-10",21.5894,21.9238,21.5251,21.6987,43600.0],["2014-07-11",21.6601,21.8723,21.5765,21.718,28900.0],["2014-07-14",21.9752,21.9752,21.7051,21.7309,26900.0],["2014-07-15",21.673,21.8402,21.5251,21.7116,59800.0],["2014-07-16",21.808,22.0203,21.6087,21.8916,55900.0],["2014-07-17",21.9238,22.509,21.9238,22.1746,56000.0],["2014-07-18",22.1103,22.5155,22.1103,22.4704,58600.0],["2014-07-21",22.3804,23.1457,22.136,22.3418,69900.0],["2014-07-22",22.419,22.5733,22.3354,22.4447,41700.0],["2014-07-23",22.554,22.554,22.3482,22.4061,20700.0],["2014-07-24",22.3997,22.7148,22.1875,22.2389,36900.0],["2014-07-25",22.1875,22.2196,22.0267,22.1103,29100.0],["2014-07-28",22.1875,22.2453,21.9431,22.1939,58000.0],["2014-07-29",22.2389,22.4897,22.2132,22.3482,33700.0],["2014-07-30",22.5155,22.747,22.2261,22.6376,32700.0],["2014-07-31",22.4704,22.6569,22.1232,22.5026,91100.0],["2014-08-01",22.5476,22.6698,22.0524,22.3225,96000.0],["2014-08-04",22.4383,22.5283,22.0974,22.3482,34800.0],["2014-08-05",22.1682,22.6569,22.091,22.3547,30300.0],["2014-08-06",22.2646,22.6184,22.2646,22.419,28500.0],["2014-08-07",22.4254,22.4254,22.0395,22.1939,22800.0],["2014-08-08",22.1746,22.464,22.1682,22.4319,22100.0],["2014-08-11",22.5991,22.8306,22.3482,22.702,24400.0],["2014-08-12",22.5733,22.6505,22.4254,22.464,60100.0],["2014-08-13",22.4897,22.7727,22.4383,22.7277,32500.0],["2014-08-14",22.6569,22.8113,22.5669,22.6569,15500.0],["2014-08-15",22.8949,22.8949,22.1875,22.3868,42600.0],["2014-08-18",22.6248,22.8499,22.554,22.837,36300.0],["2014-08-19",22.7856,22.9592,22.7856,22.8499,16500.0],["2014-08-20",22.7341,22.7341,22.509,22.6184,26400.0],["2014-08-21",22.6441,22.9656,22.3933,22.7791,52500.0],["2014-08-22",22.8113,22.9528,22.6441,22.8563,22600.0],["2014-08-25",22.9142,23.0492,22.6762,22.9335,21700.0],["2014-08-26",23.0364,23.1714,22.9592,23.075,23300.0],["2014-08-27",23.0492,23.0492,22.7791,22.9335,18600.0],["2014-08-28",22.9013,22.9656,22.7984,22.8563,22200.0],["2014-08-29",22.8563,22.9463,22.8435,22.8435,15800.0],["2014-09-02",22.7856,23.165,22.7856,23.0943,31500.0],["2014-09-03",23.1907,23.3772,22.7727,22.8499,55400.0],["2014-09-04",22.9592,23.1264,22.7534,22.7598,37800.0],["2014-09-05",22.6441,22.8627,22.5862,22.7984,19800.0],["2014-09-08",22.8756,22.8756,22.6184,22.792,13800.0],["2014-09-09",22.8242,22.8242,22.5219,22.6312,29900.0],["2014-09-10",22.509,23.0042,22.5026,22.8435,32500.0],["2014-09-11",22.811,23.064,22.7721,22.9796,29100.0],["2014-09-12",22.9083,23.0251,22.7332,22.8824,23900.0],["2014-09-15",22.837,22.837,22.4283,22.6164,27800.0],["2014-09-16",22.5127,22.7202,22.4024,22.4737,21100.0],["2014-09-17",22.4673,22.811,22.4024,22.5127,31000.0],["2014-09-18",22.5386,22.9667,22.5386,22.8305,18600.0],["2014-09-19",22.8564,22.9861,22.61,22.7267,65400.0],["2014-09-22",22.6424,22.6424,22.4089,22.5062,20800.0],["2014-09-23",22.5062,22.5775,22.0716,22.0976,30400.0],["2014-09-24",22.1754,22.4089,22.0262,22.3181,27600.0],["2014-09-25",22.357,22.5127,21.9354,21.9484,47400.0],["2014-09-26",21.9808,22.3505,21.9549,22.2986,27800.0],["2014-09-29",22.0651,22.3181,22.0522,22.1819,26200.0],["2014-09-30",22.0976,22.1819,21.7862,21.8122,59800.0],["2014-10-01",21.89,22.0651,21.5268,21.8187,55700.0],["2014-10-02",21.8835,22.2143,21.8057,22.1105,17100.0],["2014-10-03",22.3246,22.4413,22.2078,22.2273,19000.0],["2014-10-06",22.2727,22.2727,21.9549,21.9614,16100.0],["2014-10-07",21.8381,22.0586,21.663,21.9743,29800.0],["2014-10-08",21.903,22.7072,21.903,22.597,34300.0],["2014-10-09",22.6553,22.6553,22.0586,22.104,30600.0],["2014-10-10",21.9743,22.5905,21.9743,22.104,47600.0],["2014-10-13",22.1041,23.0251,22.1041,22.9407,32000.0],["2014-10-14",23.025,23.3493,22.9732,23.1612,64300.0],["2014-10-15",22.798,22.798,22.13,22.6294,77600.0],["2014-10-16",22.2727,22.7786,22.2662,22.3505,57000.0],["2014-10-17",22.6813,22.6813,21.916,21.9679,34000.0],["2014-10-20",21.9224,22.2921,21.7538,21.9419,34400.0],["2014-10-21",21.9614,22.117,21.89,21.9873,46900.0],["2014-10-22",21.9808,21.9808,21.7279,21.7408,42600.0],["2014-10-23",22.0197,22.0197,21.8446,21.9225,37700.0],["2014-10-24",21.9808,21.9873,21.8835,21.9225,16600.0],["2014-10-27",21.8057,21.9614,21.7344,21.9095,27300.0],["2014-10-28",22.0327,22.7072,22.0327,22.6554,39600.0],["2014-10-29",22.7462,22.7462,22.3765,22.5062,52200.0],["2014-10-30",22.4867,22.8499,22.3051,22.7916,79000.0],["2014-10-31",23.2067,23.4142,23.0186,23.3169,70700.0],["2014-11-03",23.3753,23.5309,23.2261,23.2585,44400.0],["2014-11-04",23.1418,23.5504,23.1094,23.4856,29700.0],["2014-11-05",23.6218,23.8293,23.4012,23.7644,27500.0],["2014-11-06",23.8228,23.9785,23.6672,23.946,32100.0],["2014-11-07",23.9201,23.9201,23.518,23.8423,38600.0],["2014-11-10",23.8358,24.0433,23.7255,24.0304,54300.0],["2014-11-11",24.0563,24.1147,23.7969,24.0628,40900.0],["2014-11-12",23.9915,24.3482,23.9396,24.1212,79300.0],["2014-11-13",24.2055,24.2055,23.8293,23.8488,37500.0],["2014-11-14",23.8812,23.8812,23.6672,23.8293,64300.0],["2014-11-17",23.719,24.0433,23.4142,23.4142,29500.0],["2014-11-18",23.5504,23.8034,23.291,23.3364,25900.0],["2014-11-19",23.2002,23.2002,22.6164,23.0315,43200.0],["2014-11-20",23.025,23.3104,22.9278,23.2585,26900.0],["2014-11-21",23.5245,23.5569,22.837,22.8953,29600.0],["2014-11-24",22.9537,23.4466,22.4219,23.4402,23500.0],["2014-11-25",23.4466,23.505,23.1418,23.4791,22900.0],["2014-11-26",23.4142,23.5634,23.3429,23.492,20100.0],["2014-11-28",23.6088,23.6477,23.2845,23.4661,36000.0],["2014-12-01",23.492,23.5504,23.3429,23.4791,118400.0],["2014-12-02",23.5115,23.7385,23.4791,23.6088,54000.0],["2014-12-03",23.6931,23.8423,23.2586,23.7709,61300.0],["2014-12-04",23.7969,23.7969,23.4856,23.5245,20000.0],["2014-12-05",23.5245,23.8423,23.5245,23.6088,42700.0],["2014-12-08",23.5764,23.7904,23.3234,23.4856,33700.0],["2014-12-09",23.291,23.9201,23.1029,23.9071,44700.0],["2014-12-10",23.8099,23.959,23.3234,23.3493,33200.0],["2014-12-11",23.4736,23.8333,22.9242,23.5652,23900.0],["2014-12-12",23.2905,23.6633,23.212,23.454,41000.0],["2014-12-15",23.5848,23.8268,23.1924,23.4344,29200.0],["2014-12-16",23.4278,23.8791,23.3886,23.5717,52000.0],["2014-12-17",23.6502,24.2977,23.3755,24.1931,46500.0],["2014-12-18",24.4416,24.4416,23.5913,24.0557,54400.0],["2014-12-19",23.9903,24.0688,23.2839,23.5325,136700.0],["2014-12-22",23.5521,24.095,23.5521,24.095,30800.0],["2014-12-23",24.1146,24.5332,23.8203,24.3042,43400.0],["2014-12-24",24.3697,24.4547,23.8137,24.2846,14900.0],["2014-12-26",24.3631,24.3631,24.023,24.18,39300.0],["2014-12-29",24.1931,24.4285,24.0361,24.18,59600.0],["2014-12-30",24.0623,24.3173,24.0623,24.1734,35000.0],["2014-12-31",24.2846,24.4089,23.9053,23.9445,41700.0],["2015-01-02",23.853,23.853,23.055,23.297,59300.0],["2015-01-05",23.2447,23.2774,22.8981,22.9831,30000.0],["2015-01-06",23.1204,23.1204,22.3029,22.4206,32200.0],["2015-01-07",22.6234,22.7476,22.3356,22.7215,25400.0],["2015-01-08",22.8981,23.3166,22.7018,23.1793,29000.0],["2015-01-09",23.1204,23.2185,22.5972,22.6888,24500.0],["2015-01-12",22.7476,22.7803,22.3814,22.5776,27600.0],["2015-01-13",22.7411,23.2316,22.3814,22.571,20100.0],["2015-01-14",22.4337,22.5972,22.2375,22.4271,21600.0],["2015-01-15",22.3879,22.5449,22.1197,22.1982,22500.0],["2015-01-16",22.1067,22.7476,22.0936,22.6691,24400.0],["2015-01-20",22.6953,23.0877,22.1721,22.316,27200.0],["2015-01-21",22.316,22.5122,21.6619,21.7273,35000.0],["2015-01-22",21.59,22.0413,21.3676,22.0347,127500.0],["2015-01-23",21.9693,21.9693,21.6031,21.7666,52100.0],["2015-01-26",21.6488,21.8712,21.4068,21.6488,61300.0],["2015-01-27",21.3545,21.4526,21.0406,21.106,63500.0],["2015-01-28",21.3087,21.3087,20.707,20.7986,45100.0],["2015-01-29",20.8444,21.3676,20.7593,21.3414,47700.0],["2015-01-30",21.4068,21.4919,20.622,20.6547,51000.0],["2015-02-02",20.6743,20.9294,20.6285,20.8771,52400.0],["2015-02-03",20.8444,21.0275,20.7986,20.9294,126700.0],["2015-02-04",20.9556,21.1125,20.6743,20.8574,73900.0],["2015-02-05",20.9752,21.4722,20.9425,21.3872,70200.0],["2015-02-06",21.4003,21.7208,21.4003,21.4395,130000.0],["2015-02-09",21.3872,21.433,20.8574,20.864,67800.0],["2015-02-10",20.9098,21.2499,20.7528,21.1518,44300.0],["2015-02-11",21.0667,21.3611,20.7332,20.7659,122500.0],["2015-02-12",20.8509,21.1648,20.8051,20.9294,59800.0],["2015-02-13",20.8705,20.9883,20.8247,20.8967,58900.0],["2015-02-17",20.9294,21.1191,20.8836,21.0798,26900.0],["2015-02-18",21.1191,21.1191,20.9359,21.0406,26300.0],["2015-02-19",20.9686,21.1779,20.864,21.1256,21500.0],["2015-02-20",21.1779,21.276,20.8705,21.2499,33200.0],["2015-02-23",21.2433,21.3022,21.0079,21.3022,19700.0],["2015-02-24",21.4003,21.6292,21.3741,21.433,18500.0],["2015-02-25",21.3676,21.4853,21.191,21.2041,35700.0],["2015-02-26",21.1191,21.3545,21.1191,21.2695,19400.0],["2015-02-27",21.3022,21.6096,21.106,21.348,38800.0],["2015-03-02",21.3611,21.4788,21.0667,21.2957,27900.0],["2015-03-03",21.1975,21.3218,21.0013,21.1845,24400.0],["2015-03-04",21.034,21.1583,20.9294,20.9621,20800.0],["2015-03-05",20.9294,21.0929,20.8444,20.949,28200.0],["2015-03-06",20.9294,21.2041,20.8444,21.0667,41300.0],["2015-03-09",21.0733,21.3872,21.0406,21.3807,42000.0],["2015-03-10",21.1518,21.2564,21.0602,21.1583,41300.0],["2015-03-11",21.3101,21.5214,21.2507,21.4686,45400.0],["2015-03-12",21.6534,22.2608,21.6336,22.2146,39300.0],["2015-03-13",22.2674,22.2674,21.7392,22.0429,46700.0],["2015-03-16",22.1353,22.3664,21.8779,21.9373,34300.0],["2015-03-17",21.8053,22.0495,21.561,21.9109,36300.0],["2015-03-18",21.8185,21.9505,21.4686,21.6798,47100.0],["2015-03-19",21.561,21.7194,21.2969,21.7062,20100.0],["2015-03-20",21.8317,22.1948,21.6204,21.8581,328400.0],["2015-03-23",21.9175,22.3466,21.8515,22.2476,69400.0],["2015-03-24",22.1948,22.2476,21.9175,21.9307,38700.0],["2015-03-25",21.9307,21.9769,21.5544,21.561,39800.0],["2015-03-26",21.4686,21.7591,21.4554,21.6666,15900.0],["2015-03-27",21.627,21.9703,21.462,21.8845,41300.0],["2015-03-30",21.8977,22.3664,21.8977,22.0957,24600.0],["2015-03-31",21.9505,22.0363,21.7194,21.8911,31200.0],["2015-04-01",21.7591,22.1353,21.6864,21.9307,39900.0],["2015-04-02",22.0297,22.2938,21.9307,22.1089,26900.0],["2015-04-06",21.8977,22.1287,21.7987,21.8713,26900.0],["2015-04-07",21.7657,22.2278,21.7128,21.8845,19800.0],["2015-04-08",21.8053,22.0627,21.5478,21.6204,47200.0],["2015-04-09",21.6336,21.6798,21.1847,21.66,36900.0],["2015-04-10",21.759,21.8251,21.4422,21.7789,19900.0],["2015-04-13",21.7591,21.9439,21.7459,21.8977,21200.0],["2015-04-14",21.8449,21.9439,21.4488,21.8647,31600.0],["2015-04-15",22.0099,22.0099,21.7525,21.9175,64400.0],["2015-04-16",21.7987,21.9703,21.5808,21.8317,22800.0],["2015-04-17",21.66,21.8581,21.3696,21.4554,52300.0],["2015-04-20",21.5214,21.8581,21.5082,21.66,28900.0],["2015-04-21",21.6534,21.7987,21.6072,21.7657,18200.0],["2015-04-22",21.7194,21.9505,21.5478,21.8053,21200.0],["2015-04-23",21.8383,21.9373,21.6864,21.7128,18400.0],["2015-04-24",21.627,21.7591,21.6204,21.726,17300.0],["2015-04-27",21.7326,21.9439,21.6204,21.7062,33300.0],["2015-04-28",21.693,22.0165,21.693,21.9175,21000.0],["2015-04-29",21.7855,21.9703,21.7062,21.8185,33700.0],["2015-04-30",21.7525,21.8053,21.1583,21.1781,48600.0],["2015-05-01",21.2177,21.3365,20.9272,21.1517,37700.0],["2015-05-04",21.1451,21.4752,21.0659,21.1385,32700.0],["2015-05-05",21.0659,21.3035,20.8282,21.0395,32300.0],["2015-05-06",21.0263,21.2705,20.8216,21.2045,27800.0],["2015-05-07",21.1187,21.3233,21.0725,21.1583,27300.0],["2015-05-08",21.2639,21.3432,21.0857,21.2111,31300.0],["2015-05-11",21.2177,21.4224,21.0989,21.2375,18800.0],["2015-05-12",21.1121,21.2573,20.8612,21.1715,23500.0],["2015-05-13",21.1913,21.3894,21.1187,21.2375,19000.0],["2015-05-14",21.3101,21.4158,21.1913,21.3035,25400.0],["2015-05-15",21.2837,21.3828,21.0923,21.2441,91600.0],["2015-05-18",21.1781,21.8647,21.1781,21.726,29900.0],["2015-05-19",21.7458,21.8185,21.594,21.7987,19400.0],["2015-05-20",21.7987,21.8581,21.6468,21.7326,25800.0],["2015-05-21",21.6336,21.9175,21.6336,21.8845,33300.0],["2015-05-22",21.8119,21.9241,21.7657,21.8581,38000.0],["2015-05-26",21.7525,21.8053,21.3035,21.5544,32300.0],["2015-05-27",21.6402,21.9307,21.4224,21.8119,28400.0],["2015-05-28",21.8317,21.8317,21.1913,21.726,13200.0],["2015-05-29",21.6402,21.7855,21.396,21.6336,26100.0],["2015-06-01",21.7987,21.7987,21.4686,21.7723,21000.0],["2015-06-02",21.627,22.2146,21.627,22.0759,35600.0],["2015-06-03",22.1618,22.2806,21.9505,22.1618,29600.0],["2015-06-04",22.0165,22.1684,21.6996,21.8449,22200.0],["2015-06-05",21.9109,22.373,21.6666,22.3334,26100.0],["2015-06-08",22.2014,22.34,22.0429,22.142,15700.0],["2015-06-09",22.0627,22.2674,21.8317,22.1089,43600.0],["2015-06-10",22.274,22.8285,22.0495,22.6767,69300.0],["2015-06-11",22.7233,22.8365,22.357,22.71,36500.0],["2015-06-12",22.6434,22.71,22.5035,22.6367,14800.0],["2015-06-15",22.4236,22.8165,22.2571,22.6434,27800.0],["2015-06-16",22.5168,22.9031,22.4303,22.9031,41700.0],["2015-06-17",22.9564,23.0963,22.71,22.7633,22000.0],["2015-06-18",22.8432,23.3626,22.7633,23.0097,39100.0],["2015-06-19",22.9431,23.296,22.9431,23.2161,55300.0],["2015-06-22",23.2361,23.3626,22.9697,23.1096,25400.0],["2015-06-23",23.1495,23.629,23.0363,23.4492,29500.0],["2015-06-24",23.3427,23.6224,22.983,23.2361,26200.0],["2015-06-25",23.2361,23.5425,23.1562,23.4359,37100.0],["2015-06-26",23.5624,23.6357,23.4226,23.5957,122500.0],["2015-06-29",23.4359,23.6357,22.9764,23.1362,34500.0],["2015-06-30",23.2494,23.376,23.003,23.2228,35200.0],["2015-07-01",23.3293,23.5291,23.2028,23.2894,45800.0],["2015-07-02",23.336,23.336,22.7566,22.9298,32700.0],["2015-07-06",22.7433,23.1296,22.5901,22.9897,44900.0],["2015-07-07",22.8698,23.043,22.4436,22.8432,25400.0],["2015-07-08",22.6567,23.1495,22.6567,22.7766,23200.0],["2015-07-09",23.0097,23.2694,22.8165,23.0496,21900.0],["2015-07-10",23.316,23.5758,23.0563,23.5558,23500.0],["2015-07-13",23.5491,23.6357,23.2361,23.356,25700.0],["2015-07-14",23.3094,23.3427,23.0097,23.2361,17700.0],["2015-07-15",23.1296,23.7223,23.0297,23.6557,32500.0],["2015-07-16",23.7223,25.0609,23.6623,24.3083,126100.0],["2015-07-17",24.4016,24.4282,24.0153,24.3283,35400.0],["2015-07-20",24.3217,24.4682,24.0886,24.3217,22400.0],["2015-07-21",24.3283,24.4948,24.0153,24.0886,29000.0],["2015-07-22",24.1019,24.5548,24.0819,24.3217,31100.0],["2015-07-23",24.4149,24.4149,23.7156,23.7489,23400.0],["2015-07-24",23.7689,23.962,23.5824,23.7223,32500.0],["2015-07-27",23.6157,23.709,23.3094,23.4426,28900.0],["2015-07-28",23.4825,23.5491,23.0696,23.3027,28700.0],["2015-07-29",23.2428,23.7423,23.1429,23.4892,34200.0],["2015-07-30",23.2494,23.669,23.0763,23.1762,73800.0],["2015-07-31",23.316,23.6956,23.1495,23.316,49300.0],["2015-08-03",23.2494,23.5225,23.1962,23.4625,39600.0],["2015-08-04",23.4093,23.8755,23.2228,23.4159,19300.0],["2015-08-05",23.4426,23.5624,23.3094,23.4559,24700.0],["2015-08-06",23.3893,23.6024,23.3094,23.3493,28400.0],["2015-08-07",23.2161,23.4559,23.2161,23.3227,32800.0],["2015-08-10",23.4892,23.6757,23.2428,23.3427,47600.0],["2015-08-11",23.1895,23.4159,23.003,23.2827,46500.0],["2015-08-12",23.0963,23.3293,22.7966,22.9031,52200.0],["2015-08-13",22.8965,23.2095,22.8565,23.0296,18700.0],["2015-08-14",22.9364,23.5291,22.9364,23.3959,51700.0],["2015-08-17",23.2494,23.709,23.2494,23.4958,26400.0],["2015-08-18",23.4892,23.669,23.1495,23.316,46600.0],["2015-08-19",23.376,23.629,23.0496,23.336,37700.0],["2015-08-20",23.1762,23.2761,22.983,23.2028,32200.0],["2015-08-21",22.8299,23.4359,22.8299,23.1762,50900.0],["2015-08-24",22.9897,23.376,22.3903,22.7566,109700.0],["2015-08-25",23.3094,23.3094,22.4503,22.4569,77200.0],["2015-08-26",22.9031,23.1429,22.5501,23.0296,44700.0],["2015-08-27",23.0763,23.2494,22.6634,23.0496,38400.0],["2015-08-28",22.8831,23.296,22.7566,23.2228,60900.0],["2015-08-31",23.0963,23.5225,23.0963,23.376,21600.0],["2015-09-01",23.0163,23.0829,22.7166,22.7966,61200.0],["2015-09-02",22.983,23.7822,22.7633,23.0496,30800.0],["2015-09-03",23.1429,23.2295,22.8432,22.9764,32900.0],["2015-09-04",22.7233,23.0097,22.7033,22.9031,21200.0],["2015-09-08",23.1762,23.5225,23.1429,23.4292,28600.0],["2015-09-09",23.6424,23.6424,23.1961,23.3227,26100.0],["2015-09-10",23.1762,23.6424,23.1762,23.3826,25600.0],["2015-09-11",23.2684,23.6111,23.1811,23.5775,20100.0],["2015-09-14",23.5506,23.7253,23.4498,23.5976,22200.0],["2015-09-15",23.5304,23.9134,23.5304,23.7522,47900.0],["2015-09-16",23.7791,23.7791,23.4834,23.6715,31300.0],["2015-09-17",23.6716,23.8933,23.2012,23.4633,43000.0],["2015-09-18",23.1071,23.6178,22.9795,23.564,75300.0],["2015-09-21",23.5237,23.7858,23.2482,23.3692,26800.0],["2015-09-22",23.1811,23.3961,23.0601,23.2617,18600.0],["2015-09-23",23.3625,23.4632,23.1743,23.3356,27300.0],["2015-09-24",23.3289,23.6648,23.134,23.5842,28400.0],["2015-09-25",23.7455,23.7992,23.4767,23.5304,22000.0],["2015-09-28",23.4901,23.6648,23.302,23.4968,30400.0],["2015-09-29",23.5708,23.6648,23.3826,23.4901,17900.0],["2015-09-30",23.7186,24.068,23.564,23.8597,34800.0],["2015-10-01",23.947,23.947,23.3356,23.4968,48700.0],["2015-10-02",23.349,23.3893,22.6301,23.0803,48500.0],["2015-10-05",23.2012,23.5842,22.8989,23.3826,53900.0],["2015-10-06",23.3221,23.4901,23.0937,23.255,35800.0],["2015-10-07",23.2886,23.6111,23.1139,23.4028,43100.0],["2015-10-08",23.4028,23.9336,23.2818,23.7253,49600.0],["2015-10-09",23.853,23.8597,23.3154,23.5573,27500.0],["2015-10-12",23.4968,23.9,23.3557,23.8395,16700.0],["2015-10-13",23.7119,23.8866,23.5304,23.5506,18300.0],["2015-10-14",23.4767,23.4767,22.919,23.0064,17500.0],["2015-10-15",23.0601,23.5976,23.0064,23.3154,43700.0],["2015-10-16",23.4095,23.6984,23.2684,23.4968,22300.0],["2015-10-19",23.4028,23.8261,23.4028,23.7387,25600.0],["2015-10-20",23.7455,23.9672,23.5976,23.7992,19300.0],["2015-10-21",23.8664,23.8664,22.9929,23.0601,36600.0],["2015-10-22",23.1475,23.5842,22.8854,23.349,45800.0],["2015-10-23",23.4297,23.6514,23.1676,23.5372,30700.0],["2015-10-26",23.4498,23.5372,23.087,23.2953,23700.0],["2015-10-27",23.2281,23.4565,22.751,22.8921,30600.0],["2015-10-28",22.8921,23.6312,22.8921,23.5842,66100.0],["2015-10-29",23.517,23.7186,23.4162,23.6447,32100.0],["2015-10-30",23.5439,23.5439,22.6637,23.1609,57000.0],["2015-11-02",23.1475,23.2818,22.8787,22.9996,40800.0],["2015-11-03",23.0467,23.7186,22.9728,23.3961,28100.0],["2015-11-04",23.4431,23.517,23.181,23.3961,32000.0],["2015-11-05",23.3289,24.0747,23.3289,23.6514,26900.0],["2015-11-06",23.5237,24.068,23.5237,23.9202,61800.0],["2015-11-09",24.0209,24.0411,23.6044,23.7522,34500.0],["2015-11-10",23.685,24.0747,23.4364,23.9739,63100.0],["2015-11-11",23.9873,24.1889,23.6715,23.732,27000.0],["2015-11-12",23.6715,23.7858,23.2953,23.5304,23700.0],["2015-11-13",23.3289,23.9269,23.3289,23.5506,33100.0],["2015-11-16",23.4767,23.7791,23.4297,23.7791,21700.0],["2015-11-17",23.6917,23.9873,23.6514,23.7858,22800.0],["2015-11-18",23.9067,24.1822,23.7992,24.1419,32500.0],["2015-11-19",24.0881,24.1688,24.0613,24.1419,11300.0],["2015-11-20",24.1889,24.4846,24.1553,24.2763,27000.0],["2015-11-23",24.1889,24.3367,24.1217,24.2763,8300.0],["2015-11-24",24.1419,24.4778,23.9403,24.3972,18300.0],["2015-11-25",24.3367,24.5652,24.1822,24.5182,17700.0],["2015-11-27",24.4778,24.9616,24.4711,24.7466,10000.0],["2015-11-30",24.7533,24.8474,24.5316,24.6593,28500.0],["2015-12-01",24.7332,24.9011,24.498,24.6122,19700.0],["2015-12-02",24.6324,24.6324,24.3166,24.3771,21100.0],["2015-12-03",24.4039,24.5518,23.6984,23.8462,34000.0],["2015-12-04",23.8194,24.2024,23.7723,24.1688,21300.0],["2015-12-07",24.068,24.1688,23.7522,24.1419,39400.0],["2015-12-08",24.0613,24.1083,23.7186,23.853,29900.0],["2015-12-09",23.7723,24.1217,23.564,23.7051,29100.0],["2015-12-10",23.638,23.7925,23.4095,23.5036,31300.0],["2015-12-11",23.1917,23.6866,23.1443,23.2053,45700.0],["2015-12-14",23.1714,23.5646,23.029,23.307,29500.0],["2015-12-15",23.4019,23.9307,23.2527,23.8493,30300.0],["2015-12-16",23.9103,24.3035,23.7273,24.2493,29000.0],["2015-12-17",24.2628,24.6425,23.7273,23.7544,31700.0],["2015-12-18",23.6053,23.6053,23.1172,23.1714,70600.0],["2015-12-21",23.4765,24.4052,23.1714,23.5036,31400.0],["2015-12-22",23.4765,23.5985,23.1375,23.5917,23500.0],["2015-12-23",23.6731,23.6866,23.2866,23.5171,29600.0],["2015-12-24",23.4832,23.7747,23.4629,23.6459,16300.0],["2015-12-28",23.4832,23.7476,23.3883,23.7002,22400.0],["2015-12-29",23.8086,24.1544,23.8086,24.012,25100.0],["2015-12-30",23.9239,24.1205,23.8493,24.012,24300.0],["2015-12-31",23.9917,24.1679,23.7002,23.7002,54400.0],["2016-01-04",23.4697,23.5103,22.8934,23.1171,59200.0],["2016-01-05",23.246,23.5442,23.0494,23.2934,34600.0],["2016-01-06",22.9545,23.6188,22.9545,23.4629,35700.0],["2016-01-07",23.1443,23.307,22.9206,22.9477,31700.0],["2016-01-08",23.0222,23.368,22.7714,22.9206,62000.0],["2016-01-11",22.8867,23.1917,22.7104,22.8663,48500.0],["2016-01-12",23.1849,23.1849,22.507,22.7104,48400.0],["2016-01-13",22.9138,22.9138,21.8901,22.0799,66700.0],["2016-01-14",22.3375,22.3714,21.8155,21.8833,49200.0],["2016-01-15",21.4223,21.8291,20.941,21.4156,47600.0],["2016-01-19",21.6461,21.6935,21.0291,21.3003,72500.0],["2016-01-20",21.1512,22.5274,21.1512,22.3172,108600.0],["2016-01-21",22.5952,23.4087,22.4053,23.1307,109400.0],["2016-01-22",23.2866,23.4358,22.8528,23.0833,81200.0],["2016-01-25",23.1985,23.1985,22.2697,22.3308,43000.0],["2016-01-26",22.5274,23.0833,22.2087,22.7443,44200.0],["2016-01-27",22.629,23.2392,22.6155,22.8189,47900.0],["2016-01-28",22.968,23.2121,22.7714,22.785,39300.0],["2016-01-29",22.9002,23.7002,22.785,23.6188,64900.0],["2016-02-01",23.5985,23.9849,23.429,23.5781,43300.0],["2016-02-02",23.4426,23.551,23.1578,23.3544,29600.0],["2016-02-03",23.4629,24.4052,22.9138,23.1171,48900.0],["2016-02-04",23.1375,23.4629,22.6968,22.7646,67700.0],["2016-02-05",22.7646,23.029,22.202,22.202,85700.0],["2016-02-08",22.1003,23.0494,21.6054,23.0426,37700.0],["2016-02-09",22.8256,23.0222,22.629,22.846,49500.0],["2016-02-10",23.029,23.0426,22.507,22.7172,30600.0],["2016-02-11",22.2833,22.4935,22.1003,22.3579,22000.0],["2016-02-12",22.5341,22.9138,22.3714,22.7443,34600.0],["2016-02-16",23.0494,23.151,22.7104,22.7375,48100.0],["2016-02-17",22.9816,23.1646,22.324,22.8595,49800.0],["2016-02-18",22.8324,23.1307,22.507,22.5951,42900.0],["2016-02-19",22.5952,23.0222,22.5816,22.7782,36800.0],["2016-02-22",23.0697,23.1646,22.7307,22.7579,36100.0],["2016-02-23",22.6833,22.9612,22.5477,22.568,32100.0],["2016-02-24",22.3782,22.9612,22.3579,22.8934,23100.0],["2016-02-25",22.8934,23.0155,22.7307,22.846,25400.0],["2016-02-26",22.8799,23.2527,22.8053,22.8595,42400.0],["2016-02-29",22.8663,23.3341,22.8324,22.8595,49600.0],["2016-03-01",22.9409,23.3815,22.846,23.1782,28400.0],["2016-03-02",23.0833,23.429,23.0833,23.3137,26600.0],["2016-03-03",23.2392,23.6053,23.1578,23.4629,48400.0],["2016-03-04",23.4222,23.7815,23.2934,23.429,36900.0],["2016-03-07",23.5239,23.7408,23.5239,23.7341,23900.0],["2016-03-08",23.5307,23.8358,23.3273,23.4697,23100.0],["2016-03-09",23.5104,23.6256,23.2392,23.3951,25800.0],["2016-03-10",23.4358,23.4832,23.2595,23.4358,25200.0],["2016-03-11",23.5931,23.942,23.4905,23.9283,31700.0],["2016-03-14",23.7299,23.9215,23.5384,23.6,12900.0],["2016-03-15",23.5384,23.6889,23.4495,23.4837,30200.0],["2016-03-16",23.4495,23.682,23.299,23.3811,41300.0],["2016-03-17",23.3468,24.0856,23.21,23.853,23100.0],["2016-03-18",23.983,24.2772,23.9215,24.2361,72500.0],["2016-03-21",24.243,24.284,23.8188,23.8462,24700.0],["2016-03-22",23.7299,24.0035,23.7299,23.8873,18800.0],["2016-03-23",23.7847,23.8941,23.6205,23.7368,31100.0],["2016-03-24",23.6342,23.6478,23.4631,23.5247,9600.0],["2016-03-28",23.6068,24.284,23.5042,24.1267,54800.0],["2016-03-29",24.0446,24.2908,23.7846,24.2156,40900.0],["2016-03-30",24.3319,24.5097,24.1472,24.414,24000.0],["2016-03-31",24.3456,24.5097,24.1609,24.1609,31400.0],["2016-04-01",24.1609,24.5645,24.0104,24.4824,22800.0],["2016-04-04",24.4961,24.4961,23.9488,24.0377,19800.0],["2016-04-05",23.9693,23.9762,23.5452,23.5794,21200.0],["2016-04-06",23.6,23.8257,23.4426,23.7436,20500.0],["2016-04-07",23.6342,23.7094,23.0527,23.1211,21100.0],["2016-04-08",23.2374,23.5589,23.0185,23.2442,26800.0],["2016-04-11",23.3126,23.8599,23.3126,23.6752,37600.0],["2016-04-12",23.6342,24.0172,23.4905,23.9283,28900.0],["2016-04-13",23.9899,24.5097,23.9899,24.5097,41400.0],["2016-04-14",24.3866,24.7218,24.2361,24.4961,28100.0],["2016-04-15",24.4961,24.6671,24.3524,24.4961,31200.0],["2016-04-18",24.3524,24.5576,24.0719,24.4892,31800.0],["2016-04-19",24.4619,24.7013,24.455,24.6876,35700.0],["2016-04-20",24.6876,25.2759,24.5918,25.1596,26200.0],["2016-04-21",24.9954,25.1254,24.6602,24.7834,53200.0],["2016-04-22",24.7902,25.1049,24.7902,24.9818,24900.0],["2016-04-25",24.9749,24.9749,24.5029,24.6329,37500.0],["2016-04-26",24.6055,24.9954,24.6055,24.7697,37200.0],["2016-04-27",24.8107,24.9817,24.6397,24.7765,37900.0],["2016-04-28",24.626,24.9749,24.5576,24.626,45000.0],["2016-04-29",24.6192,24.6944,24.3866,24.5371,39300.0],["2016-05-02",24.6466,24.7834,24.544,24.6192,35100.0],["2016-05-03",24.544,24.5782,24.2361,24.5029,36300.0],["2016-05-04",24.455,24.626,24.2498,24.4208,25200.0],["2016-05-05",24.544,24.544,24.1609,24.2293,29100.0],["2016-05-06",24.0856,24.3524,24.0856,24.2088,30100.0],["2016-05-09",24.2156,24.4208,24.0856,24.1198,28900.0],["2016-05-10",24.2293,24.4619,24.2293,24.4003,30500.0],["2016-05-11",24.284,24.4755,24.0993,24.1198,15100.0],["2016-05-12",24.1677,24.2293,23.8052,23.9215,33900.0],["2016-05-13",23.8189,24.0035,23.6889,23.8189,43100.0],["2016-05-16",23.7846,24.4208,23.7846,24.2772,40600.0],["2016-05-17",24.3251,24.3251,23.4289,23.5658,54100.0],["2016-05-18",23.6068,24.4755,23.6068,24.3045,54500.0],["2016-05-19",24.1746,24.3114,23.7231,23.8736,39200.0],["2016-05-20",24.0035,24.4208,24.0035,24.2498,34800.0],["2016-05-23",24.2772,24.4687,24.0309,24.1472,38200.0],["2016-05-24",24.0514,24.8107,24.0514,24.626,45000.0],["2016-05-25",24.6055,24.9954,24.5713,24.6329,25500.0],["2016-05-26",24.585,24.626,24.4482,24.4824,42700.0],["2016-05-27",24.5166,24.6602,24.4071,24.6466,19000.0],["2016-05-31",24.6739,24.8039,24.5713,24.6808,36000.0],["2016-06-01",24.6602,24.8928,24.6397,24.7971,38300.0],["2016-06-02",24.7902,24.7902,24.5576,24.7492,27900.0],["2016-06-03",24.5576,24.5576,24.2156,24.4003,25700.0],["2016-06-06",24.3661,24.8655,24.3661,24.7218,24200.0],["2016-06-07",24.8791,24.9339,24.6329,24.715,21400.0],["2016-06-08",24.6739,25.057,24.6739,24.9544,40300.0],["2016-06-09",24.8176,24.9065,24.4755,24.7355,43400.0],["2016-06-10",24.4824,25.0296,24.4824,24.9612,47400.0],["2016-06-13",24.9129,24.9888,24.6163,24.6232,54300.0],["2016-06-14",24.5197,24.6853,24.3541,24.4231,22000.0],["2016-06-15",24.5473,24.5956,24.2989,24.3127,25200.0],["2016-06-16",24.0988,24.3127,23.8367,24.0712,24500.0],["2016-06-17",24.1471,24.1816,23.6987,23.6987,60900.0],["2016-06-20",24.0022,24.3955,23.9953,24.1195,51000.0],["2016-06-21",24.1609,24.5128,24.0988,24.3955,14300.0],["2016-06-22",24.3955,24.5611,24.2161,24.2506,23100.0],["2016-06-23",24.4507,24.7542,24.4507,24.6301,42700.0],["2016-06-24",23.8436,24.1678,23.2916,23.3537,68400.0],["2016-06-27",23.1191,24.1954,22.7604,22.8363,51300.0],["2016-06-28",23.0708,23.6987,22.7673,22.995,49500.0],["2016-06-29",23.0777,23.5331,23.0639,23.3882,35700.0],["2016-06-30",23.3951,23.9194,23.3882,23.9125,39700.0],["2016-07-01",23.9746,24.1471,23.4572,23.5745,31300.0],["2016-07-05",23.609,23.609,23.2571,23.3882,26400.0],["2016-07-06",23.3606,23.6366,23.3192,23.4848,16700.0],["2016-07-07",23.4986,23.7608,23.2847,23.5538,31200.0],["2016-07-08",23.7125,24.085,23.7125,23.9608,29300.0],["2016-07-11",23.9884,24.4231,23.9815,24.3196,31900.0],["2016-07-12",24.4162,25.0647,24.4162,24.9129,51800.0],["2016-07-13",24.9819,25.0095,24.5749,24.7749,29600.0],["2016-07-14",25.0716,25.0923,24.6715,24.9336,28800.0],["2016-07-15",25.113,25.1544,24.5059,25.1199,31800.0],["2016-07-18",25.044,25.1544,24.7887,24.8163,26400.0],["2016-07-19",24.7956,24.9405,24.6163,24.7198,27300.0],["2016-07-20",24.6853,24.7749,24.2161,24.5956,23400.0],["2016-07-21",24.5128,24.5128,24.0712,24.1471,29400.0],["2016-07-22",24.2368,24.3541,24.085,24.2575,26900.0],["2016-07-25",24.2989,24.2989,23.947,23.9608,21500.0],["2016-07-26",24.0781,24.2782,24.016,24.0988,21200.0],["2016-07-27",24.0436,24.4093,24.0436,24.2575,47100.0],["2016-07-28",24.1402,24.292,23.9401,24.1471,19200.0],["2016-07-29",24.154,24.3472,23.9746,23.9953,24400.0],["2016-08-01",24.0781,24.1195,23.8298,23.9264,19000.0],["2016-08-02",23.9815,24.1402,23.885,23.9264,28600.0],["2016-08-03",23.885,24.0919,23.7539,24.0229,12300.0],["2016-08-04",24.1195,24.1195,23.9263,23.9539,12900.0],["2016-08-05",24.1195,24.7956,24.0988,24.6094,28600.0],["2016-08-08",24.5611,24.8163,24.292,24.4093,14800.0],["2016-08-09",24.4852,24.775,24.4852,24.7543,21700.0],["2016-08-10",24.7266,24.8301,24.5611,24.6301,17300.0],["2016-08-11",24.6646,24.8439,24.6646,24.7543,20300.0],["2016-08-12",24.6715,24.6715,24.3541,24.4507,15000.0],["2016-08-15",24.5197,24.9612,24.4369,24.9198,19200.0],["2016-08-16",24.837,24.9612,24.6991,24.8784,23200.0],["2016-08-17",24.8232,25.1475,24.699,24.9543,26800.0],["2016-08-18",25.0371,25.1544,24.8784,25.1406,25500.0],["2016-08-19",25.1682,25.1751,25.0026,25.0992,23200.0],["2016-08-22",25.1268,25.2372,25.0095,25.2027,24300.0],["2016-08-23",25.2165,25.3683,25.2165,25.3131,23800.0],["2016-08-24",25.3269,25.527,25.3269,25.4787,29400.0],["2016-08-25",25.458,25.865,25.458,25.6994,93200.0],["2016-08-26",25.8374,25.8374,25.1958,25.3614,33200.0],["2016-08-29",25.4718,25.5959,25.3131,25.4097,17400.0],["2016-08-30",25.3614,25.6511,25.2648,25.4511,21600.0],["2016-08-31",25.4649,25.4787,25.2786,25.4304,34200.0],["2016-09-01",25.4235,25.4718,25.182,25.4028,14400.0],["2016-09-02",25.4028,25.589,25.3752,25.4235,16500.0],["2016-09-06",25.3959,25.4028,25.0647,25.2648,21400.0],["2016-09-07",25.3683,25.6787,25.251,25.6511,35600.0],["2016-09-08",25.6235,25.8098,25.527,25.6925,21500.0],["2016-09-09",25.658,25.7546,25.32,25.3683,37100.0],["2016-09-12",25.3062,25.3545,24.8715,25.3545,30100.0],["2016-09-13",25.1735,25.2779,24.9717,25.1178,23700.0],["2016-09-14",25.0761,25.271,24.9786,24.9856,16700.0],["2016-09-15",25.0204,25.3823,24.9439,25.0552,22500.0],["2016-09-16",25.1735,25.7442,24.8812,25.6885,85000.0],["2016-09-19",25.6677,25.7303,25.3058,25.438,17700.0],["2016-09-20",25.4728,25.6329,25.445,25.4728,10800.0],["2016-09-21",25.5215,25.5424,25.3406,25.4937,15900.0],["2016-09-22",25.4937,25.8695,25.4937,25.8625,35600.0],["2016-09-23",25.7233,26.0157,25.6816,25.8277,15000.0],["2016-09-26",25.779,25.779,25.2292,25.2501,16800.0],["2016-09-27",25.2918,25.7651,25.1318,25.5981,20500.0],["2016-09-28",25.612,25.8695,25.2362,25.6607,26700.0],["2016-09-29",25.5285,25.7512,25.1944,25.2083,17000.0],["2016-09-30",25.2501,25.96,25.2083,25.8277,27700.0],["2016-10-03",25.8625,25.8904,25.2988,25.4032,26800.0],["2016-10-04",25.4171,25.5563,25.2362,25.3197,25700.0],["2016-10-05",25.4032,25.6677,25.1387,25.5493,13300.0],["2016-10-06",25.5145,25.6816,25.3754,25.5911,20900.0],["2016-10-07",25.5772,25.7512,25.4867,25.7094,20500.0],["2016-10-10",25.8277,26.0922,25.8277,25.953,22500.0],["2016-10-11",25.9461,26.0435,25.6468,25.6885,28800.0],["2016-10-12",25.7164,26.0505,25.5981,26.0226,15800.0],["2016-10-13",25.9182,25.9182,25.4589,25.4867,19800.0],["2016-10-14",25.6746,25.9113,25.4728,25.5215,16100.0],["2016-10-17",25.4728,25.5493,25.3754,25.4519,7600.0],["2016-10-18",25.5981,25.8138,25.3545,25.605,17300.0],["2016-10-19",25.7233,26.0992,25.6746,26.0017,26700.0],["2016-10-20",26.0574,26.0852,25.779,25.8347,20500.0],["2016-10-21",25.5772,25.8277,25.5354,25.6259,24700.0],["2016-10-24",25.8277,26.0087,25.6329,25.7303,19900.0],["2016-10-25",25.7651,25.9252,25.6955,25.7234,20700.0],["2016-10-26",25.5285,25.8973,25.5285,25.5981,17400.0],["2016-10-27",25.8069,25.8486,25.5493,25.6189,23700.0],["2016-10-28",25.5493,25.5911,25.2779,25.3614,24900.0],["2016-10-31",25.3684,25.5424,25.3336,25.438,32400.0],["2016-11-01",25.438,25.5772,25.2292,25.3336,19100.0],["2016-11-02",25.2292,25.3336,24.9856,25.0204,13400.0],["2016-11-03",25.1248,25.4728,24.9508,25.4032,21200.0],["2016-11-04",25.438,25.438,25.09,25.09,30100.0],["2016-11-07",25.09,25.6816,25.09,25.5772,24500.0],["2016-11-08",25.5076,25.7512,25.4032,25.4728,19600.0],["2016-11-09",25.5424,26.83,25.5424,26.7256,56900.0],["2016-11-10",26.9691,27.7695,26.5863,27.6303,70500.0],["2016-11-11",27.6303,28.9527,26.7464,28.8483,85300.0],["2016-11-14",29.1615,29.7043,28.6395,29.2311,50200.0],["2016-11-15",29.0223,29.0223,28.3959,28.9527,48900.0],["2016-11-16",28.8831,29.2659,28.3263,29.0223,38100.0],["2016-11-17",28.9875,29.6139,28.9527,29.1267,27600.0],["2016-11-18",29.0919,29.4399,28.7787,29.3355,52200.0],["2016-11-21",29.4747,29.7183,29.0571,29.6835,27400.0],["2016-11-22",29.7183,29.7879,29.4399,29.6835,47600.0],["2016-11-23",29.7183,30.3098,29.6835,30.2402,20500.0],["2016-11-25",30.275,30.4142,29.9618,30.1358,11100.0],["2016-11-28",30.0662,30.0662,29.3007,29.5095,43900.0],["2016-11-29",29.5791,30.1706,29.5791,29.6835,28800.0],["2016-11-30",29.8575,30.1358,29.1267,29.4051,51000.0],["2016-12-01",29.4051,29.9619,29.4051,29.7531,32600.0],["2016-12-02",29.7531,29.8575,29.4051,29.4747,24400.0],["2016-12-05",29.6835,29.9271,29.5791,29.8923,37100.0],["2016-12-06",29.9271,30.3098,29.7879,30.2054,42000.0],["2016-12-07",30.101,30.9362,30.101,30.4142,61000.0],["2016-12-08",30.5534,31.0267,30.5186,30.8666,76800.0],["2016-12-09",30.9362,31.667,30.7622,31.3538,63700.0],["2016-12-12",31.145,31.3538,30.6578,30.971,56300.0],["2016-12-13",30.985,31.3356,30.7397,30.8799,69200.0],["2016-12-14",30.7397,31.1252,30.5294,30.7046,68800.0],["2016-12-15",30.8098,31.4758,30.8098,30.985,64800.0],["2016-12-16",30.95,31.4757,30.95,31.1603,121400.0],["2016-12-19",31.1953,31.5809,31.1252,31.4758,52500.0],["2016-12-20",31.651,32.6324,31.6159,32.5974,329800.0],["2016-12-21",32.5974,33.1442,32.1417,32.9829,38900.0],["2016-12-22",33.018,33.5438,32.8498,33.3685,41900.0],["2016-12-23",33.4386,33.684,33.2844,33.6139,38600.0],["2016-12-27",33.719,34.3149,33.6068,34.1396,41900.0],["2016-12-28",34.2097,34.8056,33.8242,34.7004,74000.0],["2016-12-29",34.6654,34.8406,33.9994,34.6654,47300.0],["2016-12-30",34.7004,35.9973,34.2097,34.7705,70100.0],["2017-01-03",35.0159,35.0159,34.42,34.8406,83700.0],["2017-01-04",34.9107,35.3314,34.7355,35.051,75100.0],["2017-01-05",34.7705,34.7705,33.6139,34.0345,131700.0],["2017-01-06",33.9994,34.3149,33.6489,34.0345,57200.0],["2017-01-09",33.9644,33.9644,33.4386,33.5788,39700.0],["2017-01-10",33.5788,34.2097,33.1582,34.1747,42500.0],["2017-01-11",34.1046,34.42,33.8943,34.3499,48300.0],["2017-01-12",34.1747,34.3149,33.6489,34.1747,62800.0],["2017-01-13",34.3149,34.9458,34.3149,34.5953,43900.0],["2017-01-17",34.42,34.5252,33.7891,34.2448,70200.0],["2017-01-18",33.9644,34.371,33.6139,34.0345,149400.0],["2017-01-19",33.5438,33.5438,31.8613,31.9314,135400.0],["2017-01-20",32.3871,32.9479,32.1417,32.8778,100300.0],["2017-01-23",32.7376,33.1231,32.3871,32.6324,52000.0],["2017-01-24",32.6675,32.9479,32.2819,32.5623,102900.0],["2017-01-25",32.8077,33.0881,32.5623,32.8778,73900.0],["2017-01-26",32.8077,32.9829,32.5974,32.9128,31400.0],["2017-01-27",32.8778,33.5788,32.5974,33.2633,57600.0],["2017-01-30",33.018,33.018,32.2469,32.317,40200.0],["2017-01-31",32.2469,32.5273,32.0716,32.4221,44900.0],["2017-02-01",32.5273,32.6675,31.8613,31.8964,38600.0],["2017-02-02",31.8613,31.8964,31.5458,31.6861,41100.0],["2017-02-03",31.9665,32.6324,31.651,32.4922,38900.0],["2017-02-06",32.2118,32.6324,32.0716,32.1067,26700.0],["2017-02-07",32.2819,32.352,31.6861,31.8964,29400.0],["2017-02-08",31.7211,31.8613,31.3356,31.5809,33500.0],["2017-02-09",31.5809,32.2819,31.5809,32.2819,30800.0],["2017-02-10",32.4572,32.5623,32.0716,32.317,30700.0],["2017-02-13",32.2118,32.9128,32.2118,32.5974,25600.0],["2017-02-14",32.3871,32.9128,32.317,32.8778,26600.0],["2017-02-15",32.8077,33.1582,32.5974,33.1582,28900.0],["2017-02-16",33.0881,33.0881,32.7726,32.9479,30200.0],["2017-02-17",32.9128,32.9128,32.5974,32.8077,49800.0],["2017-02-21",32.9479,32.9479,32.7025,32.9479,18200.0],["2017-02-22",32.7025,33.1231,32.6324,33.1231,50800.0],["2017-02-23",33.2283,33.2283,32.9128,33.053,57600.0],["2017-02-24",32.7025,33.053,32.7025,32.8778,27400.0],["2017-02-27",32.7376,32.8077,32.2118,32.6324,72000.0],["2017-02-28",32.5974,32.8427,31.9665,32.1768,47700.0],["2017-03-01",32.8778,33.0951,32.7025,32.8077,25600.0],["2017-03-02",32.7726,32.8287,32.0576,32.1417,30100.0],["2017-03-03",32.9128,32.9128,32.0366,32.2118,24000.0],["2017-03-06",32.2118,32.4221,31.9314,32.317,24100.0],["2017-03-07",32.4572,32.4922,32.1768,32.317,30200.0],["2017-03-08",32.4922,32.5623,32.0366,32.0716,43300.0],["2017-03-09",32.3871,32.4922,32.0716,32.1417,38300.0],["2017-03-10",32.352,32.5273,31.7912,32.1417,52300.0],["2017-03-13",32.1558,32.5441,32.0147,32.05,38600.0],["2017-03-14",31.9794,32.4029,31.9088,32.297,23500.0],["2017-03-15",32.297,32.7559,32.297,32.3676,43200.0],["2017-03-16",32.6147,32.8971,32.5441,32.6853,44300.0],["2017-03-17",32.5794,33.2501,32.5441,33.2148,233600.0],["2017-03-20",33.003,33.0736,32.6147,32.6853,32500.0],["2017-03-21",32.7912,32.8477,31.2028,31.2734,87400.0],["2017-03-22",31.0969,31.3793,30.6381,30.8498,62700.0],["2017-03-23",30.8851,31.5911,30.8851,31.3793,43400.0],["2017-03-24",31.3652,31.7393,31.0969,31.2734,26100.0],["2017-03-27",30.7792,31.1675,30.5322,31.1322,38900.0],["2017-03-28",30.8851,31.344,30.8851,31.2028,55900.0],["2017-03-29",31.4852,31.9088,31.4499,31.7323,33600.0],["2017-03-30",31.7676,33.003,31.7323,32.8618,46200.0],["2017-03-31",32.7559,32.8618,32.0147,32.297,74700.0],["2017-04-03",32.4029,32.4029,31.6617,31.9088,44400.0],["2017-04-04",31.7676,31.8735,31.344,31.6264,54500.0],["2017-04-05",31.9088,32.0852,30.9557,30.991,54700.0],["2017-04-06",30.9557,31.7676,30.8498,31.7323,46500.0],["2017-04-07",31.5558,32.1205,31.5205,32.0146,95900.0],["2017-04-10",32.1205,32.1417,31.0263,31.5911,47300.0],["2017-04-11",31.4852,32.0853,31.2734,32.05,44500.0],["2017-04-12",31.944,31.9793,31.3087,31.8029,36800.0],["2017-04-13",31.6264,31.6829,30.7439,30.7439,39100.0],["2017-04-17",30.8145,31.0122,30.5675,30.8145,78300.0],["2017-04-18",30.5322,30.8851,30.2498,30.6381,83100.0],["2017-04-19",30.6381,31.1534,30.2145,30.3204,77200.0],["2017-04-20",30.4969,30.6734,30.2498,30.6381,83700.0],["2017-04-21",30.4616,31.0969,30.2851,30.9557,135600.0],["2017-04-24",31.4852,32.0146,31.2381,31.8382,71400.0],["2017-04-25",32.0499,32.4029,31.0969,31.697,72000.0],["2017-04-26",31.5205,33.1089,31.3793,32.8971,58300.0],["2017-04-27",32.8971,32.9677,32.3323,32.5088,30200.0],["2017-04-28",32.4382,32.5441,31.697,31.7323,42900.0],["2017-05-01",31.8735,32.1911,31.5911,31.9441,39300.0],["2017-05-02",31.9441,32.2617,31.4852,31.7676,34900.0],["2017-05-03",31.5205,31.8735,31.4499,31.8029,44200.0],["2017-05-04",31.9794,32.1417,31.6264,31.9441,30600.0],["2017-05-05",32.05,32.0853,31.344,31.4852,43400.0],["2017-05-08",31.344,31.8029,31.2381,31.6617,42400.0],["2017-05-09",31.7676,31.9794,31.5911,31.7676,59600.0],["2017-05-10",31.5205,31.7676,31.3793,31.5558,34500.0],["2017-05-11",31.3793,31.4146,30.7792,30.7792,31500.0],["2017-05-12",30.6028,30.6028,30.0733,30.5322,27900.0],["2017-05-15",30.6733,31.0263,30.5675,30.8145,14100.0],["2017-05-16",30.7086,30.8851,30.4969,30.8145,41900.0],["2017-05-17",30.1439,30.3063,29.5791,29.7203,46400.0],["2017-05-18",29.6144,30.3204,29.4097,29.7909,33800.0],["2017-05-19",29.7556,30.1086,29.5438,29.6144,35900.0],["2017-05-22",29.7203,30.038,29.5085,30.0027,51100.0],["2017-05-23",29.9674,30.6381,29.7556,30.5322,26900.0],["2017-05-24",30.3204,30.991,30.3204,30.7792,55500.0],["2017-05-25",30.9204,30.9204,30.2498,30.6028,37900.0],["2017-05-26",30.4263,30.4263,30.0027,30.1792,38200.0],["2017-05-30",30.0733,30.0733,29.438,29.6497,32700.0],["2017-05-31",29.6497,29.6497,28.9932,29.2968,31700.0],["2017-06-01",29.4732,30.0733,29.085,30.038,37600.0],["2017-06-02",29.685,30.5886,29.3321,30.0027,31500.0],["2017-06-05",29.9321,30.1086,29.7203,29.7203,20600.0],["2017-06-06",29.5438,29.8615,29.1909,29.4026,26100.0],["2017-06-07",29.7203,29.9321,29.332,29.7556,15100.0],["2017-06-08",29.8615,31.2028,29.7909,30.7086,35500.0],["2017-06-09",30.9204,32.0146,29.7556,31.9088,37100.0],["2017-06-12",31.9088,32.5441,31.3087,31.4852,31000.0],["2017-06-13",31.6416,31.7838,31.2505,31.4994,22500.0],["2017-06-14",31.2506,31.6061,31.0372,31.3217,50800.0],["2017-06-15",31.0728,31.8194,31.0728,31.3217,20100.0],["2017-06-16",31.0372,31.7127,30.9661,31.4283,80200.0],["2017-06-19",31.4994,31.7483,30.9661,31.3572,24600.0],["2017-06-20",31.1083,31.215,30.6462,30.6817,13200.0],["2017-06-21",30.7102,30.8595,30.1484,30.184,19600.0],["2017-06-22",30.1129,30.2906,29.9707,30.2195,12900.0],["2017-06-23",30.184,30.2906,29.864,30.0773,45900.0],["2017-06-26",30.3262,30.6106,29.9351,30.3262,18800.0],["2017-06-27",30.3617,31.2505,30.3617,30.504,19800.0],["2017-06-28",30.6106,31.4283,30.4684,31.0372,17800.0],["2017-06-29",31.2506,31.8549,30.6817,31.3217,31500.0],["2017-06-30",31.3572,31.3572,30.9306,31.1083,25700.0],["2017-07-03",31.4283,32.0683,31.1794,31.926,14300.0],["2017-07-05",31.9616,31.9616,31.0728,31.4994,15200.0],["2017-07-06",31.4639,32.0683,31.3928,31.5705,29400.0],["2017-07-07",31.8549,32.3527,31.4994,32.246,34300.0],["2017-07-10",31.9971,31.9971,30.9306,30.9661,25700.0],["2017-07-11",30.9661,31.0372,30.4328,30.7528,28000.0],["2017-07-12",30.7173,31.0728,29.3663,30.9661,13200.0],["2017-07-13",30.9306,31.0728,30.8239,31.0728,10300.0],["2017-07-14",30.6817,31.215,30.6817,30.9661,27600.0],["2017-07-17",31.0017,31.215,30.6817,30.8239,24700.0],["2017-07-18",30.5395,31.0728,30.5395,30.7173,11400.0],["2017-07-19",30.6817,30.9875,30.0275,30.3617,18000.0],["2017-07-20",30.184,30.8595,30.184,30.4684,22900.0],["2017-07-21",30.7884,30.7884,30.0418,30.0773,24200.0],["2017-07-24",30.1129,30.4684,30.0062,30.3617,22500.0],["2017-07-25",30.5964,31.2505,30.4328,31.0372,31000.0],["2017-07-26",31.215,31.215,30.6817,30.8239,27400.0],["2017-07-27",30.9661,31.0728,30.5608,30.6462,14100.0],["2017-07-28",30.6106,30.6462,30.2551,30.3973,12400.0],["2017-07-31",30.6817,30.9306,30.4044,30.7173,29300.0],["2017-08-01",30.895,31.1439,30.703,31.0372,22000.0],["2017-08-02",31.0728,31.0728,30.6106,30.7884,31800.0],["2017-08-03",30.6106,30.7884,30.4684,30.6106,65000.0],["2017-08-04",30.8595,31.1794,30.575,30.8239,18700.0],["2017-08-07",30.6817,30.895,30.4684,30.504,16900.0],["2017-08-08",30.2906,31.2505,30.1911,30.5395,31900.0],["2017-08-09",29.8284,30.6817,29.8284,30.3262,39000.0],["2017-08-10",30.0773,30.5395,30.0418,30.1484,38900.0],["2017-08-11",30.3973,30.3973,29.5796,29.7573,35300.0],["2017-08-14",29.864,30.6462,29.864,30.504,34500.0],["2017-08-15",30.575,30.6462,30.0062,30.0418,25500.0],["2017-08-16",30.0773,30.4328,29.9707,30.0773,30300.0],["2017-08-17",29.7573,30.1555,29.6151,29.6507,42100.0],["2017-08-18",29.4729,29.864,29.4729,29.4729,65300.0],["2017-08-21",29.544,29.7929,29.2312,29.6507,21600.0],["2017-08-22",29.6507,29.8427,29.6151,29.6507,20000.0],["2017-08-23",29.5085,30.184,29.5085,29.7218,51800.0],["2017-08-24",29.9351,29.9351,29.6507,29.8284,14600.0],["2017-08-25",29.864,30.0062,29.5796,29.864,23700.0],["2017-08-28",29.864,30.0062,29.7218,29.9707,18800.0],["2017-08-29",29.6151,29.8996,29.4018,29.6862,23400.0],["2017-08-30",29.6507,30.1129,29.6151,30.0418,18700.0],["2017-08-31",30.1484,30.4684,29.9707,30.2551,43100.0],["2017-09-01",30.2195,30.6461,30.0062,30.2195,16000.0],["2017-09-05",30.1484,30.1484,29.5796,29.6151,22000.0],["2017-09-06",29.7787,30.0062,29.5796,29.6507,16400.0],["2017-09-07",29.544,29.544,28.7263,28.7974,23500.0],["2017-09-08",28.6766,29.4018,28.6766,29.0463,22300.0],["2017-09-11",29.7929,30.1129,29.6151,29.9707,15300.0],["2017-09-12",30.2551,30.6462,30.184,30.4684,17400.0],["2017-09-13",30.4328,30.8239,30.4328,30.7884,24000.0],["2017-09-14",30.9173,30.9173,30.1865,30.3441,24200.0],["2017-09-15",30.38,30.4874,29.8067,30.0575,87700.0],["2017-09-18",29.95,30.6666,29.95,30.5233,30500.0],["2017-09-19",30.4516,31.0248,30.4516,30.9173,27200.0],["2017-09-20",30.9173,31.7771,30.774,31.4905,38700.0],["2017-09-21",31.6195,31.8846,31.3114,31.7413,24700.0],["2017-09-22",31.3472,31.7772,31.3472,31.6697,21000.0],["2017-09-25",31.3831,31.8345,31.0248,31.6697,26200.0],["2017-09-26",31.8488,32.0637,31.2756,31.8488,41500.0],["2017-09-27",32.0996,33.2818,31.9921,33.031,49600.0],["2017-09-28",33.0669,33.5326,32.7803,33.3893,30800.0],["2017-09-29",33.4968,33.6759,33.2102,33.3176,47900.0],["2017-10-02",33.4251,33.7834,33.0955,33.7475,44000.0],["2017-10-03",33.8908,33.8908,33.2818,33.6042,45000.0],["2017-10-04",33.5684,33.5684,33.0884,33.3535,39400.0],["2017-10-05",33.3535,33.7117,32.2429,33.4968,30800.0],["2017-10-06",33.4609,33.7834,33.0669,33.5684,60600.0],["2017-10-09",34.2849,34.2849,33.3176,33.5684,31800.0],["2017-10-10",33.7834,33.9625,33.4824,33.9625,28700.0],["2017-10-11",33.9983,34.07,33.5684,33.7834,33700.0],["2017-10-12",34.2849,34.2849,33.6042,33.7117,32600.0],["2017-10-13",33.855,33.9983,33.6042,33.6759,14900.0],["2017-10-16",33.6042,34.1273,32.8662,33.8908,28000.0],["2017-10-17",33.8908,34.2133,33.2818,33.3535,22300.0],["2017-10-18",34.3924,35.6463,33.4968,35.3597,60500.0],["2017-10-19",35.3597,36.2911,35.0588,36.0762,68800.0],["2017-10-20",36.4703,36.6136,36.0762,36.327,77900.0],["2017-10-23",36.3628,36.3628,34.7507,35.6821,37200.0],["2017-10-24",35.8971,36.5061,35.5746,36.3986,63400.0],["2017-10-25",36.3628,36.6852,35.8612,36.1478,70200.0],["2017-10-26",36.3628,36.4345,36.0762,36.1837,25400.0],["2017-10-27",36.1837,36.2912,35.9687,36.1837,37900.0],["2017-10-30",36.1478,36.1478,34.4641,34.7148,29600.0],["2017-10-31",34.9656,35.2164,34.5429,34.6074,44100.0],["2017-11-01",34.9656,35.2522,34.2491,34.7506,25600.0],["2017-11-02",34.7506,35.3239,34.5715,35.1447,27500.0],["2017-11-03",35.1447,35.1447,34.6074,34.7148,26300.0],["2017-11-06",34.7507,35.5388,34.3781,34.6432,27600.0],["2017-11-07",34.6073,34.7363,33.855,33.9625,41600.0],["2017-11-08",33.7475,33.7475,32.6728,33.0669,67100.0],["2017-11-09",32.9236,33.3176,32.3145,32.8877,15200.0],["2017-11-10",32.9952,33.3176,32.8877,33.031,19900.0],["2017-11-13",32.7444,33.3176,32.7086,33.2102,31700.0],["2017-11-14",32.9594,34.1058,32.9594,33.5326,35500.0],["2017-11-15",33.3535,33.6401,33.246,33.3893,18900.0],["2017-11-16",33.7475,34.0341,33.6042,33.7834,40800.0],["2017-11-17",33.5684,33.9625,33.031,33.7834,34900.0],["2017-11-20",33.7834,34.5357,33.7834,34.5357,35100.0],["2017-11-21",34.6074,34.9298,34.2133,34.894,38800.0],["2017-11-22",35.0014,35.0014,34.5357,34.6074,31600.0],["2017-11-24",34.7865,34.9656,34.1416,34.2849,18200.0],["2017-11-27",34.1416,34.8581,33.9625,34.7506,37900.0],["2017-11-28",34.7506,35.8254,34.6073,35.7538,28500.0],["2017-11-29",35.8612,37.1868,35.8612,37.0077,61000.0],["2017-11-30",37.0793,37.0793,35.503,35.6463,53500.0],["2017-12-01",35.6463,35.8254,34.0342,35.4672,28700.0],["2017-12-04",36.0404,36.4703,35.8971,35.8971,29300.0],["2017-12-05",36.112,36.112,35.2522,35.288,24500.0],["2017-12-06",35.3239,35.6105,35.2522,35.3597,23600.0],["2017-12-07",35.1806,35.503,34.8223,35.0014,25800.0],["2017-12-08",35.2164,35.2164,34.4282,34.4641,18600.0],["2017-12-11",34.4282,34.5715,34.0341,34.2133,42700.0],["2017-12-12",34.1774,34.5357,34.07,34.2849,32800.0],["2017-12-13",34.3566,34.894,34.1058,34.4641,41600.0],["2017-12-14",34.666,34.8103,33.9807,34.0889,21400.0],["2017-12-15",34.125,35.64,34.0889,35.3154,104100.0],["2017-12-18",35.604,36.109,35.4236,35.7122,45000.0],["2017-12-19",35.64,35.64,34.8104,34.9907,18100.0],["2017-12-20",35.2432,35.2432,34.7382,34.7743,21300.0],["2017-12-21",34.8825,35.4236,34.8825,35.135,21300.0],["2017-12-22",35.2432,35.2793,34.8464,35.0268,26000.0],["2017-12-26",35.0629,35.4236,34.5939,34.5939,17100.0],["2017-12-27",34.6661,34.7382,34.3414,34.4857,13600.0],["2017-12-28",34.5578,35.1711,34.3775,34.5939,17300.0],["2017-12-29",34.5939,35.1711,33.7282,33.9807,27100.0],["2018-01-02",34.1971,34.8103,33.9446,34.4135,38300.0],["2018-01-03",34.3053,34.4135,33.9085,34.0167,22100.0],["2018-01-04",34.0889,34.5578,32.7975,34.161,30300.0],["2018-01-05",34.1971,34.4496,33.9085,34.4496,42200.0],["2018-01-08",34.2693,34.5939,34.0528,34.4135,16200.0],["2018-01-09",34.4496,34.8104,34.4496,34.5218,21400.0],["2018-01-10",34.4857,35.4957,34.4857,35.1711,22000.0],["2018-01-11",35.7122,36.1451,35.2072,36.109,34300.0],["2018-01-12",36.2172,36.3976,35.8925,36.2172,36600.0],["2018-01-16",36.145,36.5779,35.3514,35.4597,30300.0],["2018-01-17",35.907,35.907,34.63,35.604,41800.0],["2018-01-18",35.6761,35.6761,34.9186,35.2793,33600.0],["2018-01-19",35.2432,35.9503,34.9186,35.4957,61300.0],["2018-01-22",35.4957,35.8565,35.2793,35.4597,22100.0],["2018-01-23",33.7282,35.7482,33.7282,35.5679,44100.0],["2018-01-24",35.7482,35.8565,35.0989,35.1711,22900.0],["2018-01-25",35.4236,35.4236,34.5578,34.6661,16000.0],["2018-01-26",34.7382,34.9907,34.3775,34.7021,12200.0],["2018-01-29",34.7021,34.9186,34.3775,34.4496,24700.0],["2018-01-30",34.1971,34.5939,34.0528,34.2332,20700.0],["2018-01-31",34.1971,34.5218,33.9446,34.125,31600.0],["2018-02-01",33.9085,34.5939,33.8725,34.4857,32600.0],["2018-02-02",34.4496,34.6661,34.0167,34.161,19200.0],["2018-02-05",33.9085,34.2693,32.3935,32.5378,34800.0],["2018-02-06",31.9245,32.7903,31.0227,32.5738,77900.0],["2018-02-07",32.2852,33.9807,32.2852,32.8263,30800.0],["2018-02-08",32.8263,32.8985,31.9967,32.0327,38400.0],["2018-02-09",32.3935,32.7903,31.4917,31.9245,82900.0],["2018-02-12",31.9967,32.4295,31.7442,31.9245,117500.0],["2018-02-13",31.7802,33.1005,31.2031,31.8885,65300.0],["2018-02-14",31.7442,32.4295,31.6359,32.3213,50800.0],["2018-02-15",32.5017,32.8263,31.7802,32.4295,101700.0],["2018-02-16",32.3935,32.9346,32.141,32.5378,82200.0],["2018-02-20",32.3574,32.7542,31.9245,32.0327,49500.0],["2018-02-21",32.1049,32.8985,31.9606,32.3935,72900.0],["2018-02-22",32.4656,32.646,31.9606,32.0688,41800.0],["2018-02-23",32.2492,32.5738,32.141,32.5738,43800.0],["2018-02-26",32.646,32.646,32.0327,32.5017,40600.0],["2018-02-27",32.5017,32.9346,31.9967,32.2492,51500.0],["2018-02-28",32.3574,32.646,31.3473,31.3834,48100.0],["2018-03-01",31.4195,31.7802,31.167,31.4556,56000.0],["2018-03-02",31.2391,32.2492,31.0588,31.9606,89800.0],["2018-03-05",31.8163,32.3574,31.4051,32.141,101100.0],["2018-03-06",32.2492,32.5378,31.8524,32.4656,65600.0],["2018-03-07",32.2492,33.1149,32.2492,32.9706,49400.0],["2018-03-08",33.0067,34.0528,32.6099,33.2592,64000.0],["2018-03-09",33.4035,34.4496,33.4035,34.3414,53500.0],["2018-03-12",34.3414,34.63,33.858,34.3414,46600.0],["2018-03-13",34.63,34.63,33.9807,34.2693,45200.0],["2018-03-14",34.509,34.509,33.5646,33.7462,55100.0],["2018-03-15",33.7099,34.1458,33.6372,34.0731,41500.0],["2018-03-16",34.2184,34.5817,34.0005,34.2911,119000.0],["2018-03-19",34.2911,34.4364,33.7099,34.2911,24800.0],["2018-03-20",34.2911,34.2911,33.8915,34.0731,26500.0],["2018-03-21",34.0368,34.3274,33.8406,34.1458,37000.0],["2018-03-22",33.8188,34.0731,33.056,33.165,49200.0],["2018-03-23",33.1286,33.1868,32.1479,32.1479,58800.0],["2018-03-26",32.6564,33.1286,32.4748,33.1286,35900.0],["2018-03-27",33.2376,33.2376,32.4385,32.4748,45600.0],["2018-03-28",32.5111,33.4556,32.4021,33.165,47100.0],["2018-03-29",33.3103,33.5645,32.6201,32.838,153300.0],["2018-04-02",32.8017,34.2911,31.9299,32.4021,52800.0],["2018-04-03",32.5474,32.8744,32.2205,32.8744,33800.0],["2018-04-04",32.4385,33.2376,32.4385,33.056,35600.0],["2018-04-05",33.2013,33.3829,32.838,33.3466,38600.0],["2018-04-06",33.0923,33.3103,32.6201,32.7291,41000.0],["2018-04-09",32.838,33.3103,32.7291,32.8017,32100.0],["2018-04-10",33.165,33.3829,32.5474,33.2739,34500.0],["2018-04-11",33.1286,33.3466,32.7654,32.9833,32000.0],["2018-04-12",33.0923,33.5282,33.0923,33.3103,20300.0],["2018-04-13",33.4556,33.4556,32.8017,32.9107,32600.0],["2018-04-16",33.2376,33.7825,32.947,33.6735,49400.0],["2018-04-17",33.7825,33.7825,33.165,33.4192,54200.0],["2018-04-18",35.1629,35.1629,33.2013,34.1821,71600.0],["2018-04-19",34.1821,35.4898,33.9641,35.4171,67600.0],["2018-04-20",35.3082,35.9983,34.9812,35.3808,56600.0],["2018-04-23",35.5624,35.6351,35.2718,35.5624,24500.0],["2018-04-24",35.6351,36.2526,35.5988,35.853,41600.0],["2018-04-25",35.8894,35.8894,35.2718,35.3808,41100.0],["2018-04-26",35.5624,35.5624,35.0539,35.1629,40900.0],["2018-04-27",35.1629,35.5261,35.1265,35.1992,25500.0],["2018-04-30",35.4171,35.4171,34.8359,34.8723,34300.0],["2018-05-01",34.8723,35.1265,34.2911,34.9449,32600.0],["2018-05-02",34.8359,35.2355,34.5671,35.0539,44200.0],["2018-05-03",34.8723,35.1992,34.727,35.0539,32300.0],["2018-05-04",34.8723,35.7077,34.8359,35.3445,24000.0],["2018-05-07",35.3445,35.8167,35.0176,35.5624,44000.0],["2018-05-08",35.5988,36.1073,35.5261,36.071,44500.0],["2018-05-09",36.1073,36.3253,35.8894,36.1073,21800.0],["2018-05-10",36.1436,36.4706,35.7441,36.3253,29900.0],["2018-05-11",36.2889,36.5795,36.0347,36.071,40500.0],["2018-05-14",36.0347,36.0347,35.7077,35.7441,24800.0],["2018-05-15",35.7077,36.3616,35.7077,36.2526,30000.0],["2018-05-16",36.3253,36.8338,36.2163,36.7612,35800.0],["2018-05-17",36.6159,37.0518,36.5795,37.0518,31500.0],["2018-05-18",37.0518,37.1099,36.5432,36.6885,47500.0],["2018-05-21",36.8701,37.1971,36.7248,37.1971,25500.0],["2018-05-22",37.2697,37.7056,37.1244,37.415,26200.0],["2018-05-23",37.415,37.4877,37.1971,37.415,24900.0],["2018-05-24",37.1608,37.3061,36.6885,37.0881,14700.0],["2018-05-25",37.0155,37.3061,36.9428,37.2334,22600.0],["2018-05-29",37.0155,37.2697,36.5796,36.8702,37400.0],["2018-05-30",36.9428,37.4514,36.9428,37.3424,29800.0],["2018-05-31",37.3061,37.524,36.9065,37.0881,37700.0],["2018-06-01",37.306,37.5603,37.2697,37.5603,28100.0],["2018-06-04",37.633,37.7783,37.4368,37.7056,40700.0],["2018-06-05",37.7783,37.8146,37.306,37.742,33700.0],["2018-06-06",37.8146,38.0689,37.742,38.0326,42600.0],["2018-06-07",38.0689,38.2287,37.8146,37.8873,25300.0],["2018-06-08",37.9236,38.0326,37.8146,37.8146,26100.0],["2018-06-11",37.7783,37.8873,36.9428,37.1608,45700.0],["2018-06-12",37.2334,37.2334,36.5796,36.7612,27600.0],["2018-06-13",36.7975,36.9791,36.4052,36.6159,30200.0],["2018-06-14",36.7475,36.8572,36.2356,36.7475,28700.0],["2018-06-15",36.6012,37.04,36.455,36.7475,79600.0],["2018-06-18",36.7109,37.2229,36.1259,37.1132,32200.0],["2018-06-19",36.9303,37.6982,36.9303,37.5519,36300.0],["2018-06-20",37.6616,38.1735,37.4422,38.137,47800.0],["2018-06-21",38.1004,38.7586,37.413,38.466,100100.0],["2018-06-22",38.4295,38.7586,38.0273,38.4295,125500.0],["2018-06-25",38.3564,38.4295,37.7713,37.9907,42300.0],["2018-06-26",37.9541,38.1735,37.7713,38.1004,27000.0],["2018-06-27",38.0638,38.137,36.8572,36.9303,46700.0],["2018-06-28",36.8206,37.1863,36.6744,36.7841,32200.0],["2018-06-29",36.8206,37.1863,36.5281,36.5281,55400.0],["2018-07-02",36.3819,37.5519,36.3819,37.5154,48100.0],["2018-07-03",37.6616,38.0638,37.5885,37.6982,46400.0],["2018-07-05",37.8444,37.881,37.5739,37.8079,23600.0],["2018-07-06",37.7713,38.1735,37.7713,37.9907,24400.0],["2018-07-09",38.137,38.6123,38.0638,38.4295,26400.0],["2018-07-10",38.3929,38.5026,37.3325,37.5154,35700.0],["2018-07-11",37.3325,37.7348,37.3325,37.4057,27000.0],["2018-07-12",37.5885,37.5885,36.7109,37.1863,34600.0],["2018-07-13",37.1863,37.2228,36.7841,36.8572,30300.0],["2018-07-16",36.7475,37.04,36.7475,37.0035,32200.0],["2018-07-17",36.9669,37.2229,35.87,36.455,38300.0],["2018-07-18",36.3453,36.8572,35.7383,36.7475,26800.0],["2018-07-19",36.5281,37.04,36.4184,36.5281,36500.0],["2018-07-20",36.455,37.1497,36.3453,36.806,37900.0],["2018-07-23",36.6744,37.296,36.6744,37.1132,24600.0],["2018-07-24",37.4422,37.4422,36.8206,37.0035,33900.0],["2018-07-25",37.0766,37.0766,36.4915,36.8206,28200.0],["2018-07-26",36.8938,37.2594,36.7109,36.9303,99700.0],["2018-07-27",36.7475,37.296,36.199,36.199,37400.0],["2018-07-30",36.1625,37.2082,36.0162,36.0893,31500.0],["2018-07-31",36.1259,36.3819,35.5409,35.7091,51000.0],["2018-08-01",35.9431,36.7475,35.9431,36.0893,41100.0],["2018-08-02",35.9431,36.455,35.5409,36.1625,42200.0],["2018-08-03",36.1625,36.6378,35.5774,35.614,47700.0],["2018-08-06",35.6506,35.7237,35.2849,35.6871,23400.0],["2018-08-07",35.7968,36.0162,35.5774,35.6871,24100.0],["2018-08-08",35.614,36.0893,35.4677,35.9796,22000.0],["2018-08-09",36.0162,36.2722,35.7968,35.9796,19400.0],["2018-08-10",35.8334,36.1625,35.614,35.8699,33600.0],["2018-08-13",35.9065,36.199,35.614,35.9431,27500.0],["2018-08-14",36.0528,36.6744,36.0162,36.4915,21600.0],["2018-08-15",36.4916,36.7109,35.9065,35.9065,20100.0],["2018-08-16",36.0893,36.7109,35.9065,36.4915,17300.0],["2018-08-17",36.3819,36.6744,36.3819,36.6378,25100.0],["2018-08-20",36.6378,36.8206,36.3453,36.8206,28000.0],["2018-08-21",36.9303,37.4422,36.316,37.0766,25100.0],["2018-08-22",37.0766,37.0766,36.7109,37.0035,21900.0],["2018-08-23",37.04,37.04,36.5647,36.7475,23400.0],["2018-08-24",36.8572,36.8572,36.1698,36.3453,25700.0],["2018-08-27",36.4916,36.6378,36.0235,36.2722,22900.0],["2018-08-28",36.3819,36.3819,35.8699,36.0528,17800.0],["2018-08-29",36.2356,36.2722,35.7968,36.1259,24100.0],["2018-08-30",36.0893,36.2356,35.8699,35.9796,23900.0],["2018-08-31",35.9796,36.2356,35.7603,36.1259,20900.0],["2018-09-04",36.1625,36.3819,35.9431,36.0893,17600.0],["2018-09-05",36.0162,36.2722,36.0162,36.1259,13400.0],["2018-09-06",36.1259,36.2722,35.9065,36.0162,17600.0],["2018-09-07",35.9796,36.0893,35.6506,35.9796,26000.0],["2018-09-10",36.1259,36.1259,35.4677,35.5409,19200.0],["2018-09-11",35.5409,35.5409,35.1387,35.3215,33100.0],["2018-09-12",35.3581,35.3581,34.1149,34.773,111600.0],["2018-09-13",34.9646,35.0014,34.3383,34.5225,30300.0],["2018-09-14",34.5962,34.9646,34.3751,34.8172,24000.0],["2018-09-17",34.8909,35.0751,34.1909,34.3014,34300.0],["2018-09-18",34.3751,34.6699,34.0067,34.2277,40600.0],["2018-09-19",34.3014,34.7804,33.7488,34.1909,38400.0],["2018-09-20",34.3751,34.9646,34.3751,34.6699,30500.0],["2018-09-21",34.633,35.0014,34.3383,34.7804,221300.0],["2018-09-24",34.633,34.7804,33.8961,34.1172,25500.0],["2018-09-25",34.1909,34.3383,34.0435,34.154,22700.0],["2018-09-26",34.1909,34.3014,33.6382,33.6751,50900.0],["2018-09-27",33.7856,34.0804,33.7488,33.7856,23200.0],["2018-09-28",33.7856,34.1909,33.7856,34.154,20500.0],["2018-10-01",34.2277,34.2277,33.454,33.4614,27900.0],["2018-10-02",33.5498,33.6824,33.1887,33.2108,16600.0],["2018-10-03",33.314,34.0803,33.314,33.9477,13900.0],["2018-10-04",33.9624,34.2793,33.7856,33.8298,27800.0],["2018-10-05",33.9256,33.9256,32.5255,33.5498,25800.0],["2018-10-08",33.5866,34.1909,33.5866,34.1761,18300.0],["2018-10-09",34.1614,34.2867,34.0877,34.1393,25300.0],["2018-10-10",34.1319,34.5372,33.6456,33.6898,34200.0],["2018-10-11",33.6088,33.9403,32.6508,32.6582,25800.0],["2018-10-12",33.0487,33.1593,31.2581,31.6413,37100.0],["2018-10-15",31.8108,32.975,31.4202,32.1645,29800.0],["2018-10-16",32.2897,32.9161,31.2434,32.6434,22300.0],["2018-10-17",32.7982,33.7856,31.9655,33.3435,37400.0],["2018-10-18",33.4024,34.0435,33.1003,33.2256,37500.0],["2018-10-19",33.2329,34.014,33.2329,33.454,41300.0],["2018-10-22",33.6382,34.0067,32.695,33.2477,56400.0],["2018-10-23",32.9456,33.4835,32.5845,33.2403,25900.0],["2018-10-24",33.2477,33.2477,31.7739,31.8918,44400.0],["2018-10-25",31.9876,33.2329,31.9876,33.0929,39700.0],["2018-10-26",32.7908,33.3287,32.6656,32.9677,22500.0],["2018-10-29",33.2329,33.9477,33.0414,33.3435,27800.0],["2018-10-30",33.3361,34.3383,32.8056,33.8298,29300.0],["2018-10-31",34.1098,34.2867,33.4614,33.5351,47100.0],["2018-11-01",33.5793,33.933,33.1961,33.6309,17400.0],["2018-11-02",33.8446,34.0288,33.2477,33.8446,32700.0],["2018-11-05",33.7561,34.213,33.2551,33.594,29100.0],["2018-11-06",33.5351,34.0288,33.174,33.8224,17400.0],["2018-11-07",33.8298,34.3383,33.6382,34.154,23300.0],["2018-11-08",34.1393,34.3014,33.6382,34.213,16800.0],["2018-11-09",34.0656,34.0804,33.4466,33.6456,16400.0],["2018-11-12",33.5866,33.9772,33.3508,33.373,18300.0],["2018-11-13",33.4172,33.8814,33.1224,33.5793,21800.0],["2018-11-14",33.8003,33.8667,32.9308,33.0266,20100.0],["2018-11-15",32.8793,33.7856,32.8056,33.7119,25900.0],["2018-11-16",33.6309,33.9477,33.3066,33.933,29800.0],["2018-11-19",33.9256,34.3088,33.4909,33.6235,16800.0],["2018-11-20",33.4393,33.6824,33.1298,33.2035,15400.0],["2018-11-21",33.2108,33.9698,32.7908,33.0782,25200.0],["2018-11-23",32.9308,33.6824,32.9308,33.373,12200.0],["2018-11-26",33.5498,33.8003,33.2772,33.4982,16100.0],["2018-11-27",33.4245,33.4245,33.1224,33.2772,14400.0],["2018-11-28",33.1961,34.073,33.1961,33.9772,23800.0],["2018-11-29",33.9403,34.4046,33.5866,33.5866,12800.0],["2018-11-30",33.6161,34.1393,33.3951,34.0509,31100.0],["2018-12-03",34.4046,34.4046,33.2477,33.8372,63300.0],["2018-12-04",33.6898,33.6898,31.2508,31.295,23200.0],["2018-12-06",31.096,31.9803,30.7276,31.3981,45800.0],["2018-12-07",31.4055,32.3119,31.1697,31.8255,39100.0],["2018-12-10",31.8108,31.8108,30.956,31.1255,21600.0],["2018-12-11",31.5381,31.5381,30.8086,31.155,25500.0],["2018-12-12",31.5381,31.5381,30.8381,31.0813,56100.0],["2018-12-13",31.2299,32.3596,30.4867,30.5907,42000.0],["2018-12-14",30.5982,31.2894,30.2489,30.2712,38000.0],["2018-12-17",30.2712,30.457,28.7476,29.0077,148800.0],["2018-12-18",29.1341,29.9144,29.0449,29.2381,49200.0],["2018-12-19",29.2307,29.7286,28.0415,28.3685,43000.0],["2018-12-20",28.3091,28.6658,27.6774,28.4577,56100.0],["2018-12-21",28.5172,29.8847,27.5064,28.5395,150600.0],["2018-12-24",28.5469,28.9111,27.8111,27.8111,12600.0],["2018-12-26",28.0267,28.5915,26.5328,28.5172,82300.0],["2018-12-27",28.1679,28.4429,27.4098,28.2942,45000.0],["2018-12-28",28.4429,29.3719,28.4429,28.9928,45700.0],["2018-12-31",29.1192,29.5874,28.7476,29.4388,53700.0],["2019-01-02",29.2232,30.9401,29.2232,29.8029,50500.0],["2019-01-03",29.7361,30.1894,29.4536,29.6171,32200.0],["2019-01-04",29.9665,30.8137,29.7212,30.7097,29400.0],["2019-01-07",30.7171,30.9401,30.1597,30.8657,27800.0],["2019-01-08",31.1259,31.2968,30.7543,31.2968,20100.0],["2019-01-09",31.3265,31.6907,31.1333,31.2745,22200.0],["2019-01-10",31.1705,31.2968,30.8435,31.1184,17100.0],["2019-01-11",30.9698,31.0813,30.5982,31.0218,22800.0],["2019-01-14",30.9549,31.0961,30.3083,30.6799,37100.0],["2019-01-15",30.5908,30.732,30.3306,30.5387,31600.0],["2019-01-16",30.6205,31.3488,30.6205,31.163,16700.0],["2019-01-17",31.0664,31.8765,30.6651,31.1779,39800.0],["2019-01-18",31.1779,31.5495,31.0367,31.1407,29300.0],["2019-01-22",30.9921,31.0738,30.6279,30.9326,40000.0],["2019-01-23",30.9624,31.1779,30.561,30.9252,22200.0],["2019-01-24",30.8063,31.0738,30.5016,30.9029,27800.0],["2019-01-25",31.0367,31.334,30.8583,30.9624,23200.0],["2019-01-28",30.7914,30.9178,30.1746,30.6354,35300.0],["2019-01-29",30.6279,30.9475,30.1597,30.561,33100.0],["2019-01-30",30.7543,30.7543,30.3232,30.4272,22400.0],["2019-01-31",30.3009,30.4718,29.8475,30.182,26800.0],["2019-02-01",30.3604,30.8435,30.2637,30.5982,18000.0],["2019-02-04",30.7617,31.0516,30.5685,31.0516,16000.0],["2019-02-05",31.0739,31.0739,30.7766,30.784,8600.0],["2019-02-06",30.6651,30.9178,30.5462,30.784,10300.0],["2019-02-07",30.888,31.0664,30.7097,30.7914,12600.0],["2019-02-08",30.7097,30.9103,30.3752,30.784,17500.0],["2019-02-11",30.784,31.2671,30.5833,30.8806,9700.0],["2019-02-12",31.1184,31.438,30.8955,31.2448,20600.0],["2019-02-13",31.2522,31.2522,30.7245,31.0441,39200.0],["2019-02-14",30.8955,31.2671,30.7022,30.7468,23700.0],["2019-02-15",30.6948,31.3637,30.5016,31.1333,164800.0],["2019-02-19",31.0887,32.2853,31.0367,31.8319,34400.0],["2019-02-20",31.8096,32.2035,31.6684,32.0995,20200.0],["2019-02-21",32.092,32.5083,31.8468,32.1143,20800.0],["2019-02-22",32.1218,32.4711,31.8765,32.2779,32100.0],["2019-02-25",32.3819,32.5157,32.1143,32.2333,30000.0],["2019-02-26",32.2258,32.2258,31.713,31.713,30100.0],["2019-02-27",31.7056,32.1292,31.5421,31.8468,15900.0],["2019-02-28",31.8171,31.936,31.6015,31.7948,23300.0],["2019-03-01",31.7576,31.9211,31.5867,31.8022,22900.0],["2019-03-04",31.713,32.0177,31.5495,31.713,66300.0],["2019-03-05",31.7205,31.7205,31.1259,31.4901,20300.0],["2019-03-06",31.4975,31.5718,30.7022,30.9103,59100.0],["2019-03-07",30.8212,31.2894,30.1374,30.3158,20700.0],["2019-03-08",30.0779,30.5759,30.0185,30.4347,46000.0],["2019-03-11",30.4272,31.0144,30.0631,30.7766,34200.0],["2019-03-12",30.8657,30.9921,30.4718,30.5759,30200.0],["2019-03-13",30.7468,31.0887,30.6205,30.9401,32300.0],["2019-03-14",31.03,31.4948,30.7826,30.9401,31000.0],["2019-03-15",30.9026,31.4199,30.5277,30.8426,269500.0],["2019-03-18",30.9851,31.7123,30.9851,31.5923,42800.0],["2019-03-19",31.6748,31.6748,30.5502,30.6927,37100.0],["2019-03-20",30.6927,30.9925,30.2803,30.3403,26500.0],["2019-03-21",30.2504,30.9026,30.1229,30.1604,30100.0],["2019-03-22",30.0029,30.0629,28.6085,28.6835,62500.0],["2019-03-25",28.7509,29.6431,28.511,29.5006,36300.0],["2019-03-26",29.6656,30.4603,29.6656,30.3628,56400.0],["2019-03-27",30.2953,30.7077,30.0404,30.3703,33000.0],["2019-03-28",30.5052,30.9626,30.2354,30.8051,30600.0],["2019-03-29",30.8876,30.9701,30.2653,30.7826,87800.0],["2019-04-01",31.0075,31.4874,30.7826,31.165,39700.0],["2019-04-02",31.015,31.135,30.6402,30.9701,21100.0],["2019-04-03",31.2325,31.2774,30.7976,31.03,45400.0],["2019-04-04",31.0375,31.4873,30.9251,31.4199,11800.0],["2019-04-05",31.4274,32.0571,31.4274,31.9447,29700.0],["2019-04-08",31.9372,31.9372,31.6148,31.8172,17100.0],["2019-04-09",31.7273,31.7273,31.135,31.15,17400.0],["2019-04-10",31.225,32.0121,31.1275,31.8622,20000.0],["2019-04-11",31.8997,32.0946,31.7872,31.8922,14400.0],["2019-04-12",32.1246,32.2745,31.8247,32.1921,22100.0],["2019-04-15",32.1921,32.1921,31.5098,31.6973,12700.0],["2019-04-16",31.8322,32.3345,31.5323,31.9971,21300.0],["2019-04-17",32.0646,32.5594,32.0646,32.5594,28200.0],["2019-04-18",32.1996,32.297,31.195,31.6598,29200.0],["2019-04-22",31.6523,31.6523,30.5502,30.7002,37800.0],["2019-04-23",30.7826,31.9597,30.7826,31.6373,18600.0],["2019-04-24",31.6373,31.9597,31.4873,31.5698,17900.0],["2019-04-25",31.5473,31.5473,31.0525,31.0975,17600.0],["2019-04-26",31.06,31.7647,30.5427,31.7572,16100.0],["2019-04-29",31.7647,32.1621,31.6523,32.0346,12300.0],["2019-04-30",31.9147,31.9147,31.4649,31.6748,29000.0],["2019-05-01",31.7198,31.7722,31.09,31.3374,23900.0],["2019-05-02",31.3899,31.8922,31.3449,31.5473,22700.0],["2019-05-03",31.7048,32.6869,31.7048,32.4844,26400.0],["2019-05-06",32.0796,32.372,31.15,32.2595,21500.0],["2019-05-07",31.9672,32.0721,31.2999,31.5698,24000.0],["2019-05-08",31.5323,31.8247,31.3449,31.3824,16400.0],["2019-05-09",31.18,31.5923,30.9251,31.4799,21100.0],["2019-05-10",31.3149,31.6298,31.0675,31.5998,14200.0],["2019-05-13",31.18,31.4049,30.5502,30.6102,24600.0],["2019-05-14",30.6177,31.2325,30.4378,31.0975,16400.0],["2019-05-15",30.8651,30.9851,30.6777,30.9401,13200.0],["2019-05-16",31.09,31.4274,31.0225,31.2025,9700.0],["2019-05-17",30.9925,31.2624,30.9925,31.1125,20300.0],["2019-05-20",30.8726,31.2474,30.8726,31.1875,11900.0],["2019-05-21",31.3599,31.5023,31.21,31.4574,37100.0],["2019-05-22",31.3149,31.4649,31.105,31.2924,20900.0],["2019-05-23",30.9925,31.03,30.2279,30.4902,25200.0],["2019-05-24",30.6027,31.045,30.6027,30.9551,14800.0],["2019-05-28",30.8651,30.9626,30.5727,30.7077,25100.0],["2019-05-29",30.6327,31.0525,30.2503,30.6852,24800.0],["2019-05-30",30.6852,30.8876,29.7031,30.2354,17700.0],["2019-05-31",29.8155,30.0629,29.6131,29.6806,17900.0],["2019-06-03",29.6431,30.0854,29.5756,29.8755,54000.0],["2019-06-04",30.1379,30.6027,30.1379,30.6027,22500.0],["2019-06-05",30.4528,31.09,30.2953,30.4453,23800.0],["2019-06-06",30.2803,30.7227,29.883,30.2653,17100.0],["2019-06-07",30.2204,30.6177,30.1304,30.1679,12000.0],["2019-06-10",30.3103,30.6402,30.2054,30.3928,10800.0],["2019-06-11",30.5127,30.6252,30.1004,30.3703,18400.0],["2019-06-12",30.2054,30.5202,30.1154,30.2653,9600.0],["2019-06-13",30.3637,31.0142,30.3637,30.636,26900.0],["2019-06-14",30.4771,30.8478,30.4771,30.6738,16700.0],["2019-06-17",30.5452,30.6738,30.2956,30.4242,12800.0],["2019-06-18",30.4015,30.9537,30.4015,30.6057,44600.0],["2019-06-19",30.6511,30.9234,30.4091,30.5452,13200.0],["2019-06-20",30.7192,30.8856,30.515,30.6738,19000.0],["2019-06-21",30.4998,31.052,30.4998,30.8402,77100.0],["2019-06-24",30.8478,31.2638,30.8478,31.1126,41200.0],["2019-06-25",30.9613,31.3092,30.6889,31.1277,29700.0],["2019-06-26",31.2109,31.7026,30.8856,30.9159,22300.0],["2019-06-27",30.81,31.5135,30.81,31.4908,29500.0],["2019-06-28",31.5816,32.0808,31.5816,31.99,73300.0],["2019-07-01",32.0732,32.0808,31.6572,31.8766,20200.0],["2019-07-02",31.9295,32.0127,31.1504,31.4681,20900.0],["2019-07-03",31.4983,31.9371,31.4,31.6875,6700.0],["2019-07-05",31.7102,32.0732,31.574,32.0127,18400.0],["2019-07-08",31.7555,31.9371,31.0899,31.3924,15200.0],["2019-07-09",31.1655,31.5513,31.1655,31.5059,15800.0],["2019-07-10",31.4832,31.7328,31.226,31.2639,19600.0],["2019-07-11",31.0823,31.3697,31.0218,31.226,13000.0],["2019-07-12",31.2185,31.869,31.1958,31.6269,22300.0],["2019-07-15",31.7026,31.7026,30.5982,30.8554,29500.0],["2019-07-16",30.7495,31.4681,30.6663,31.2639,18400.0],["2019-07-17",32.1943,32.1943,30.6057,30.6511,36000.0],["2019-07-18",30.984,31.5664,30.7116,31.052,23900.0],["2019-07-19",30.9234,31.3697,30.8024,30.81,30500.0],["2019-07-22",30.9007,31.0596,30.6587,31.0293,22900.0],["2019-07-23",31.0747,31.3168,30.9991,31.0596,28600.0],["2019-07-24",30.9764,31.869,30.8251,31.7782,42100.0],["2019-07-25",31.6875,31.8388,31.4757,31.5135,24800.0],["2019-07-26",31.4832,32.2094,31.4832,31.8841,26500.0],["2019-07-29",31.9522,32.0581,31.4076,31.4151,37500.0],["2019-07-30",31.3697,32.3985,31.3697,32.217,36100.0],["2019-07-31",32.0052,32.4817,31.9371,31.99,44200.0],["2019-08-01",31.99,32.338,31.1882,31.1958,36400.0],["2019-08-02",31.0974,31.2638,30.636,31.1277,37700.0],["2019-08-05",30.6965,30.9234,29.751,30.2351,33700.0],["2019-08-06",30.3032,30.4166,29.6299,30.2956,31000.0],["2019-08-07",29.7888,30.2653,29.7888,30.0914,34000.0],["2019-08-08",30.2578,30.8402,30.2578,30.636,31400.0],["2019-08-09",30.6284,30.9234,30.3107,30.7268,42700.0],["2019-08-12",30.4544,30.757,30.3637,30.636,27800.0],["2019-08-13",30.81,31.0974,30.5982,30.7797,22300.0],["2019-08-14",30.3107,30.4015,29.5619,29.9249,43300.0],["2019-08-15",29.9476,30.1746,29.4862,29.6072,46400.0],["2019-08-16",29.9476,30.7192,29.8947,30.6511,30800.0],["2019-08-19",31.052,31.5589,30.636,30.7041,29900.0],["2019-08-20",30.4696,30.5452,29.9249,29.9779,40100.0],["2019-08-21",30.1897,30.5452,29.9703,30.3864,33200.0],["2019-08-22",30.6814,30.7419,30.0611,30.2048,30100.0],["2019-08-23",30.0838,30.1292,28.7827,28.8432,43900.0],["2019-08-26",29.0777,29.5165,28.9416,29.5165,32400.0],["2019-08-27",29.6829,29.6829,28.881,29.0096,35400.0],["2019-08-28",28.9491,29.6451,28.9491,29.2366,19500.0],["2019-08-29",29.5619,29.8644,29.5619,29.5921,16700.0],["2019-08-30",29.9779,29.9779,29.3727,29.4257,22500.0],["2019-09-03",29.2441,29.3727,28.8508,29.0777,52200.0],["2019-09-04",29.3122,29.4408,29.055,29.1307,29700.0],["2019-09-05",29.4635,30.5604,29.4635,29.9703,34900.0],["2019-09-06",30.1216,30.1216,29.6375,29.6602,18600.0],["2019-09-09",29.7963,30.6663,29.7963,30.5528,22600.0],["2019-09-10",30.5301,31.0747,30.3712,31.0747,25900.0],["2019-09-11",31.3017,32.2699,31.0218,32.1867,47000.0],["2019-09-12",32.0646,32.4615,31.5761,32.3012,56300.0],["2019-09-13",32.4233,32.8507,32.4233,32.6905,30100.0],["2019-09-16",32.4157,33.0263,32.2325,32.6523,30400.0],["2019-09-17",32.4233,32.5531,31.973,32.4615,33200.0],["2019-09-18",32.4462,32.9423,32.2707,32.6447,51400.0],["2019-09-19",32.7134,33.156,32.3623,32.9805,69500.0],["2019-09-20",32.9881,33.7361,32.9423,33.4919,102900.0],["2019-09-23",33.1332,33.6674,33.1332,33.4156,31500.0],["2019-09-24",33.5224,33.7514,32.7591,32.9042,33400.0],["2019-09-25",32.866,33.5072,32.866,33.3774,32000.0],["2019-09-26",33.2018,33.324,32.6523,32.6905,32400.0],["2019-09-27",32.8202,33.0568,32.6523,32.8202,31100.0],["2019-09-30",32.8202,32.8889,32.4462,32.4996,52000.0],["2019-10-01",32.7363,32.9271,31.6906,31.7669,35700.0],["2019-10-02",31.6219,32.0188,31.37,31.9577,54600.0],["2019-10-03",32.1485,32.1485,31.4769,31.9119,60500.0],["2019-10-04",32.0188,32.1333,31.5837,32.1027,28100.0],["2019-10-07",31.9806,32.2401,31.7364,32.0722,25100.0],["2019-10-08",31.7822,31.9119,31.4234,31.5074,33900.0],["2019-10-09",31.6677,31.8661,31.4769,31.6906,28700.0],["2019-10-10",31.6066,32.0341,31.6066,31.6982,26300.0],["2019-10-11",32.1638,32.6294,31.9654,31.9883,26400.0],["2019-10-14",31.7593,31.9883,31.2021,31.8509,24500.0],["2019-10-15",31.9196,32.4768,31.9196,32.2554,19300.0],["2019-10-16",32.0722,32.6523,31.9806,32.2859,27300.0],["2019-10-17",32.2783,32.4004,31.8051,32.3164,37700.0],["2019-10-18",32.3088,32.8126,32.202,32.5531,39900.0],["2019-10-21",32.6676,33.4613,32.6676,33.1331,35300.0],["2019-10-22",32.9805,33.614,32.8813,33.1179,24500.0],["2019-10-23",33.1026,33.1026,32.721,32.866,27600.0],["2019-10-24",32.9729,32.9729,32.4081,32.576,23700.0],["2019-10-25",32.5378,33.095,32.4233,32.805,21800.0],["2019-10-28",33.1103,33.5453,32.8355,33.4156,30400.0],["2019-10-29",33.2705,33.7056,33.2705,33.6293,23900.0],["2019-10-30",33.5911,33.7056,33.0797,33.5606,28400.0],["2019-10-31",33.5377,33.5377,32.9652,33.4385,29700.0],["2019-11-01",33.5682,34.0109,33.5606,33.9575,32300.0],["2019-11-04",34.0872,34.4383,34.0338,34.217,27100.0],["2019-11-05",34.3391,34.6597,34.2094,34.3009,48400.0],["2019-11-06",34.3009,34.3009,33.9727,34.1559,31800.0],["2019-11-07",34.5147,34.6444,34.133,34.2399,15700.0],["2019-11-08",34.2628,34.4994,33.8735,34.217,34600.0],["2019-11-11",34.0338,34.3086,33.9804,34.2551,16000.0],["2019-11-12",34.133,34.4765,34.133,34.362,18700.0],["2019-11-13",34.1559,34.2551,33.9346,34.1483,42300.0],["2019-11-14",33.9651,34.217,33.8659,33.9575,29000.0],["2019-11-15",34.1788,34.1788,33.5911,33.7972,31700.0],["2019-11-18",33.6293,33.6903,33.4461,33.6216,27600.0],["2019-11-19",33.759,33.9804,33.5759,33.9346,24200.0],["2019-11-20",33.7209,34.3391,33.6064,33.7819,49300.0],["2019-11-21",33.9651,33.9651,33.385,33.7285,29100.0],["2019-11-22",33.843,33.988,33.6751,33.7209,20300.0],["2019-11-25",33.7743,34.4078,33.7743,34.2628,29400.0],["2019-11-26",34.1025,34.3391,33.8888,33.9804,29600.0],["2019-11-27",34.1636,34.2933,34.0338,34.217,25400.0],["2019-11-29",34.3162,34.4231,34.1025,34.3009,29100.0],["2019-12-02",34.4689,34.5604,34.1559,34.3086,91700.0],["2019-12-03",33.9727,33.9956,33.6751,33.9269,47700.0],["2019-12-04",33.9498,34.3773,33.9498,34.0949,24700.0],["2019-12-05",34.1635,34.2551,33.9346,34.0643,31700.0],["2019-12-06",34.362,34.4536,34.1635,34.3696,48700.0],["2019-12-09",34.3849,34.6139,34.3009,34.4765,25200.0],["2019-12-10",34.5223,34.7436,34.4765,34.7055,27700.0],["2019-12-11",34.7589,34.8047,34.4765,34.736,30800.0],["2019-12-12",34.9053,35.7443,34.9053,35.4595,54100.0],["2019-12-13",35.3287,35.5211,35.0362,35.4595,28900.0],["2019-12-16",35.5827,36.1907,35.5827,35.852,33400.0],["2019-12-17",35.9444,36.2523,35.9444,36.1599,40400.0],["2019-12-18",36.36,36.5909,35.7751,36.0599,83400.0],["2019-12-19",36.1599,36.2523,35.9136,36.2292,31000.0],["2019-12-20",36.3292,36.4447,35.9521,36.1522,130000.0],["2019-12-23",36.1445,36.2292,35.7751,36.0291,51600.0],["2019-12-24",36.1368,36.1368,35.9367,36.106,8800.0],["2019-12-26",36.2061,36.2061,35.7674,35.852,19800.0],["2019-12-27",35.7366,35.8444,35.5442,35.752,30500.0],["2019-12-30",35.8982,36.0753,35.6981,35.9213,25200.0],["2019-12-31",36.1907,36.1907,35.7905,35.8982,30400.0],["2020-01-02",36.0752,36.0752,35.5288,35.8597,31900.0],["2020-01-03",35.5904,35.7366,35.2902,35.6596,26300.0],["2020-01-06",35.3441,35.5288,34.9669,35.4903,29000.0],["2020-01-07",35.2671,35.2671,34.9592,35.0285,19000.0],["2020-01-08",34.9977,35.5673,34.9823,35.5134,33400.0],["2020-01-09",35.5134,35.6442,35.321,35.4364,25100.0],["2020-01-10",35.321,35.4441,35.1132,35.2594,37300.0],["2020-01-13",35.3518,35.6058,35.1439,35.5673,21900.0],["2020-01-14",35.421,35.5365,35.1593,35.2363,37200.0],["2020-01-15",35.1901,35.2517,34.8361,34.9284,26200.0],["2020-01-16",35.1285,35.5673,35.1131,35.4826,41100.0],["2020-01-17",35.7058,35.7058,35.2363,35.2902,27300.0],["2020-01-21",35.2671,35.2671,34.4974,34.6667,33900.0],["2020-01-22",34.6744,35.0516,34.5051,34.9977,33800.0],["2020-01-23",34.736,35.0439,34.3512,34.8822,47300.0],["2020-01-24",35.1285,35.1747,34.5282,34.6821,37800.0],["2020-01-27",34.2973,34.8976,34.2742,34.6129,41200.0],["2020-01-28",34.6975,34.8899,34.2742,34.3589,28400.0],["2020-01-29",34.2819,34.3819,33.8817,33.8817,43900.0],["2020-01-30",33.7277,34.4358,33.72,34.4281,29900.0],["2020-01-31",34.2665,34.305,33.6277,33.6738,32500.0],["2020-02-03",33.6353,34.228,33.6353,34.151,34500.0],["2020-02-04",34.5975,34.6359,33.8201,33.8432,59900.0],["2020-02-05",34.1433,34.7514,33.9355,34.6129,33100.0],["2020-02-06",34.7899,34.7899,34.2357,34.2819,23800.0],["2020-02-07",34.0741,34.2126,33.7739,33.8893,43600.0],["2020-02-10",33.8893,33.9278,33.7431,33.8586,23400.0],["2020-02-11",34.0202,34.3127,34.0202,34.0741,21600.0],["2020-02-12",34.2896,34.2896,33.8662,33.9894,15800.0],["2020-02-13",33.9201,34.3127,33.7816,34.228,29300.0],["2020-02-14",34.2819,34.2819,33.6046,33.8201,22000.0],["2020-02-18",33.7354,34.3204,33.289,33.466,22500.0],["2020-02-19",33.6046,33.6892,33.2428,33.2736,11000.0],["2020-02-20",33.3044,33.5276,33.1197,33.4121,15000.0],["2020-02-21",33.4198,33.4275,33.0042,33.2582,17600.0],["2020-02-24",32.4654,32.8195,32.4423,32.4423,24900.0],["2020-02-25",32.3346,32.5347,31.5572,31.7034,30100.0],["2020-02-26",31.7496,32.1191,31.1416,31.2955,29900.0],["2020-02-27",30.8414,31.5803,29.8947,29.9562,34100.0],["2020-02-28",29.5329,30.0717,28.6709,29.7715,95000.0],["2020-03-02",29.9255,30.9107,29.7099,30.8414,76200.0],["2020-03-03",30.8337,31.5495,29.479,29.7176,29000.0],["2020-03-04",29.8716,30.8029,29.3867,30.2256,32900.0],["2020-03-05",29.6176,30.3103,28.54,29.1635,50100.0],["2020-03-06",28.3476,28.9326,27.6318,28.3014,40400.0],["2020-03-09",26.6928,26.8775,24.7455,24.9764,66200.0],["2020-03-10",25.7922,27.6318,25.4151,27.2315,87800.0],["2020-03-11",26.9468,27.9628,25.4536,25.977,86400.0],["2020-03-12",24.7081,25.977,22.544,22.8865,92800.0],["2020-03-13",24.2644,26.3195,24.1476,26.3195,84700.0],["2020-03-16",25.9847,27.168,23.4781,23.6182,64500.0],["2020-03-17",23.9608,26.4207,23.3691,26.374,76000.0],["2020-03-18",25.1596,25.1596,22.9643,23.9141,71300.0],["2020-03-19",23.7039,26.9267,23.1045,25.6422,66700.0],["2020-03-20",25.4865,25.4865,23.0578,23.1512,117600.0],["2020-03-23",23.5793,23.5793,21.5553,22.723,66500.0],["2020-03-24",23.4781,24.8326,22.653,24.1632,60600.0],["2020-03-25",24.0075,25.0272,23.1356,23.8596,59400.0],["2020-03-26",24.35,25.3153,24.171,25.0895,64300.0],["2020-03-27",24.0464,24.8248,23.7817,23.7817,51500.0],["2020-03-30",24.2332,25.0584,24.0075,24.8716,46400.0],["2020-03-31",24.5057,24.8793,23.4236,24.747,92800.0],["2020-04-01",24.2254,24.2254,23.4548,23.8206,67100.0],["2020-04-02",23.6105,24.7237,23.5482,24.4668,52500.0],["2020-04-03",24.4823,24.6302,23.3536,24.0075,66500.0],["2020-04-06",24.7704,25.2919,23.6182,25.2141,64200.0],["2020-04-07",26.0003,27.1913,24.3967,25.1284,61100.0],["2020-04-08",25.4943,26.0392,25.1129,25.759,50300.0],["2020-04-09",26.2261,27.2458,25.2763,27.0668,64600.0],["2020-04-13",26.6854,28.071,25.6422,26.2572,45800.0],["2020-04-14",26.88,26.88,25.0584,25.6734,43700.0],["2020-04-15",24.5446,24.965,23.4236,24.0931,41400.0],["2020-04-16",24.2877,24.3344,22.8865,23.5093,65900.0],["2020-04-17",24.241,25.9225,24.241,25.432,62800.0],["2020-04-20",24.5057,25.1751,23.8751,24.4745,43900.0],["2020-04-21",23.626,24.4901,23.626,24.1476,34400.0],["2020-04-22",24.5057,24.8716,23.8129,23.9997,33300.0],["2020-04-23",23.7739,24.6769,23.5093,23.9997,54000.0],["2020-04-24",24.0931,24.4045,23.7817,24.2955,25300.0],["2020-04-27",24.3733,26.4674,24.1554,26.0548,41200.0],["2020-04-28",26.8021,27.0746,26.2806,26.4285,51900.0],["2020-04-29",27.4249,28.4057,25.3931,27.7908,67500.0],["2020-04-30",27.0668,27.238,26.3039,26.3895,40300.0],["2020-05-01",25.7279,26.3117,25.2374,25.7823,48200.0],["2020-05-04",25.4009,25.5955,24.9105,25.4476,34000.0],["2020-05-05",26.0237,26.0314,23.9374,24.2177,69200.0],["2020-05-06",24.3033,24.3967,23.6338,23.7039,57700.0],["2020-05-07",24.2332,24.4123,23.5015,23.7039,60300.0],["2020-05-08",24.1709,24.9183,24.1709,24.9183,44500.0],["2020-05-11",24.5368,24.5368,23.7584,23.9763,70000.0],["2020-05-12",24.0308,24.2799,22.5051,22.5829,86900.0],["2020-05-13",22.5751,22.5751,21.423,21.9134,59700.0],["2020-05-14",21.641,21.9913,20.5901,21.9601,59000.0],["2020-05-15",21.6332,22.5284,21.5787,22.435,57900.0],["2020-05-18",23.3147,24.2644,23.3147,24.2099,65700.0],["2020-05-19",24.0775,24.2488,23.2524,23.2991,54400.0],["2020-05-20",23.8518,24.6614,23.6494,24.4434,37500.0],["2020-05-21",24.2021,24.638,23.9763,24.1865,30300.0],["2020-05-22",24.2799,24.4979,23.9763,24.3578,34400.0],["2020-05-26",25.2452,25.829,24.8793,25.541,37100.0],["2020-05-27",26.2883,27.744,26.1716,27.6195,48100.0],["2020-05-28",27.9464,27.9464,26.2338,26.2883,39600.0],["2020-05-29",25.7746,26.0704,25.2296,25.5644,38900.0],["2020-06-01",25.6578,25.9536,25.3775,25.4165,80400.0],["2020-06-02",25.4943,26.0159,25.0662,25.2997,47800.0],["2020-06-03",25.8835,27.059,25.3776,26.6854,38200.0],["2020-06-04",26.444,27.168,26.4207,26.7476,46200.0],["2020-06-05",27.9464,28.5536,27.3704,27.962,80600.0],["2020-06-08",28.5926,28.7483,28.2812,28.4758,38300.0],["2020-06-09",27.8219,28.8572,27.1991,28.2189,35200.0],["2020-06-10",28.1644,28.1644,26.5686,26.6464,31800.0],["2020-06-11",25.144,25.4788,24.4745,24.6302,54500.0],["2020-06-12",25.7806,25.7806,24.5042,25.2054,50600.0],["2020-06-15",24.2757,25.686,24.1338,25.4812,37400.0],["2020-06-16",26.5606,26.9388,25.2606,26.1509,51400.0],["2020-06-17",26.08,26.08,24.906,24.9848,28200.0],["2020-06-18",24.7563,25.426,24.6696,25.0872,56100.0],["2020-06-19",25.4575,25.4575,24.583,24.843,120000.0],["2020-06-22",24.6696,25.4733,24.6696,25.1187,35400.0],["2020-06-23",25.4181,25.5442,25.0084,25.0242,51700.0],["2020-06-24",24.7248,24.7248,24.1496,24.4017,53100.0],["2020-06-25",24.189,25.2606,23.9605,25.2054,47800.0],["2020-06-26",24.7721,24.969,23.795,24.189,122800.0],["2020-06-29",24.5593,25.7176,24.3466,25.3788,46400.0],["2020-06-30",25.0163,25.8594,25.0163,25.8121,75100.0],["2020-07-01",25.9382,25.9382,24.6145,24.8036,49700.0],["2020-07-02",25.4654,25.6545,24.9218,25.0163,63900.0],["2020-07-06",25.6545,25.7018,24.7011,24.8745,33400.0],["2020-07-07",24.6066,24.7563,24.1338,24.189,35500.0],["2020-07-08",24.0393,24.323,23.3696,23.8975,52500.0],["2020-07-09",23.669,23.669,22.692,22.7235,53800.0],["2020-07-10",22.5895,23.8344,22.5895,23.8344,39400.0],["2020-07-13",24.1811,24.6539,23.6611,24.1969,40400.0],["2020-07-14",24.126,24.4569,23.795,24.1811,27900.0],["2020-07-15",24.8824,26.7419,24.843,26.2533,78100.0],["2020-07-16",26.0879,26.2376,25.1975,25.7254,43600.0],["2020-07-17",25.5836,25.8594,25.1266,25.2054,32000.0],["2020-07-20",24.969,24.969,24.3781,24.5987,43800.0],["2020-07-21",24.7169,25.9067,24.6224,25.7254,38800.0],["2020-07-22",25.4024,25.5679,24.8272,25.0557,48800.0],["2020-07-23",24.9454,25.7648,24.9454,25.56,46300.0],["2020-07-24",25.6072,25.8042,25.1897,25.229,47800.0],["2020-07-27",25.0163,25.0163,24.2993,24.5987,50900.0],["2020-07-28",24.6066,25.0793,24.6066,24.8272,32900.0],["2020-07-29",24.7721,25.3709,24.6145,25.3394,31600.0],["2020-07-30",24.9533,24.9533,24.3545,24.7957,42100.0],["2020-07-31",24.6381,24.6854,23.866,24.1181,70500.0],["2020-08-03",24.386,24.7878,24.189,24.7484,68100.0],["2020-08-04",24.6302,24.8587,24.3308,24.5908,37300.0],["2020-08-05",24.8509,25.363,24.6539,25.3078,42000.0],["2020-08-06",25.1266,25.3788,24.969,25.1266,41500.0],["2020-08-07",24.9375,26.3794,24.9139,26.2612,46700.0],["2020-08-10",26.4897,27.3249,26.4188,26.86,40800.0],["2020-08-11",27.1043,27.6479,26.8285,27.0176,47600.0],["2020-08-12",27.4982,27.4982,26.6867,26.9467,38300.0],["2020-08-13",26.8049,26.9231,26.474,26.6,37900.0],["2020-08-14",26.3794,26.9467,26.277,26.7576,38600.0],["2020-08-17",26.6237,26.6237,26.2218,26.5055,21100.0],["2020-08-18",26.4267,26.4267,25.56,25.7018,32800.0],["2020-08-19",25.6545,26.08,25.6072,25.7018,28900.0],["2020-08-20",25.4497,25.6545,25.2054,25.4497,34400.0],["2020-08-21",25.5206,25.6545,25.0399,25.1739,37400.0],["2020-08-24",25.4891,26.0485,25.2684,25.946,31400.0],["2020-08-25",26.2533,26.2533,25.7333,26.0091,22400.0],["2020-08-26",25.9067,25.9145,25.2842,25.2921,30000.0],["2020-08-27",25.2921,25.8042,25.1897,25.5285,40400.0],["2020-08-28",25.82,25.82,25.3551,25.6309,79200.0],["2020-08-31",25.6151,25.7648,25.3788,25.426,71200.0],["2020-09-01",25.3551,25.6703,24.9848,25.3,42600.0],["2020-09-02",25.2527,25.7097,25.0321,25.2369,35000.0],["2020-09-03",25.3315,26.0721,25.2527,25.2921,76800.0],["2020-09-04",25.8357,25.9697,25.3315,25.6388,44100.0],["2020-09-08",25.4812,25.5206,24.4648,24.8587,53900.0],["2020-09-09",25.1581,25.1581,24.5514,24.6145,53500.0],["2020-09-10",24.6696,24.7878,24.3072,24.3308,50300.0],["2020-09-11",24.2993,24.3151,23.866,24.1417,62800.0],["2020-09-14",24.3292,24.5048,24.0739,24.1697,45200.0],["2020-09-15",24.2893,24.3133,23.7547,23.7707,44400.0],["2020-09-16",23.9462,24.1936,23.7547,24.0021,42000.0],["2020-09-17",23.9303,24.0659,23.7787,23.8744,39800.0],["2020-09-18",24.05,24.05,23.3877,23.5313,269600.0],["2020-09-21",23.1483,23.4036,22.4381,22.8211,90200.0],["2020-09-22",23.0126,23.1962,22.3743,22.6296,103500.0],["2020-09-23",22.6615,23.1243,22.3424,22.3823,45000.0],["2020-09-24",22.486,23.0924,22.3424,22.5179,63000.0],["2020-09-25",22.3424,22.7653,22.3424,22.5419,69000.0],["2020-09-28",22.8451,23.4036,22.8371,23.1483,47400.0],["2020-09-29",23.1244,23.2919,22.7174,23.1403,58200.0],["2020-09-30",22.9488,23.1962,22.4142,22.5498,80400.0],["2020-10-01",22.6855,22.8371,22.1828,22.4541,99200.0],["2020-10-02",22.2147,23.4675,22.1349,23.268,100800.0],["2020-10-05",22.8371,24.2175,22.8371,24.1457,46700.0],["2020-10-06",24.4888,25.0793,24.1537,24.2335,66000.0],["2020-10-07",24.5207,24.8559,24.2494,24.7681,46200.0],["2020-10-08",24.9676,25.2389,24.6963,25.0873,44700.0],["2020-10-09",25.3586,25.3586,24.7202,24.9038,29100.0],["2020-10-12",24.8878,25.4224,24.7521,25.3666,37900.0],["2020-10-13",25.1272,25.183,24.5207,24.8559,64500.0],["2020-10-14",24.5048,24.8958,24.2734,24.3053,24800.0],["2020-10-15",23.9382,24.9676,23.9382,24.8399,35000.0],["2020-10-16",24.6484,24.9117,24.433,24.6564,39200.0],["2020-10-19",24.8399,25.1352,24.3292,24.3931,33500.0],["2020-10-20",24.6245,24.9836,24.5606,24.7362,44900.0],["2020-10-21",24.8958,25.3825,24.8958,25.2549,46200.0],["2020-10-22",25.3187,26.4119,25.3187,26.2922,69900.0],["2020-10-23",26.3321,26.356,25.582,26.0767,54300.0],["2020-10-26",25.6219,25.9092,25.4224,25.8214,35900.0],["2020-10-27",25.7017,25.7017,24.9596,24.9995,36100.0],["2020-10-28",24.4729,25.0474,24.4729,24.7681,49500.0],["2020-10-29",24.6245,25.207,24.5287,25.0474,43100.0],["2020-10-30",24.9676,25.5341,24.816,25.3905,49200.0],["2020-11-02",25.7256,25.8374,25.3027,25.6698,29700.0],["2020-11-03",26.1964,26.3321,25.7895,26.2523,79600.0],["2020-11-04",25.8054,25.8054,24.2175,24.3213,36500.0],["2020-11-05",24.3612,25.1352,24.3612,25.0554,25700.0],["2020-11-06",25.3107,25.3107,24.1058,24.1537,39000.0],["2020-11-09",25.9491,27.6327,25.7655,27.0183,120400.0],["2020-11-10",27.3774,28.287,26.731,28.1354,50900.0],["2020-11-11",28.295,28.4945,26.8667,27.2018,34100.0],["2020-11-12",26.747,27.1939,26.3321,26.4996,24300.0],["2020-11-13",26.8986,27.5051,26.763,27.4173,39100.0],["2020-11-16",28.0796,28.694,27.7125,28.4147,61500.0],["2020-11-17",28.0397,28.5982,27.4731,28.2791,40100.0],["2020-11-18",28.5583,28.7099,27.6487,27.7045,39500.0],["2020-11-19",27.7125,27.896,26.6114,27.6327,49400.0],["2020-11-20",27.154,27.3534,26.6193,27.3455,46400.0],["2020-11-23",27.6168,27.8641,27.3614,27.5609,31200.0],["2020-11-24",28.303,29.0451,28.2312,28.8775,63200.0],["2020-11-25",27.896,28.7179,27.896,28.3269,33200.0],["2020-11-27",28.2791,28.2791,27.2577,27.6646,19000.0],["2020-11-30",27.7684,27.8083,26.8507,27.0103,62100.0],["2020-12-01",27.4811,28.2471,27.3854,27.5769,55800.0],["2020-12-02",27.513,27.9838,27.4093,27.9838,30600.0],["2020-12-03",28.0876,28.0876,27.6966,27.8881,70500.0],["2020-12-04",28.0716,28.5344,27.9519,28.5105,24100.0],["2020-12-07",27.8881,28.5982,27.8881,28.4307,41800.0],["2020-12-08",28.6142,28.7259,28.2392,28.5823,57500.0],["2020-12-09",30.7128,30.7208,29.4121,29.5717,64300.0],["2020-12-10",29.5238,29.7792,29.2286,29.7153,50400.0],["2020-12-11",29.5478,30.1782,29.3962,29.8271,55700.0],["2020-12-14",30.0407,30.3874,29.5247,29.7182,41000.0],["2020-12-15",30.0004,30.3148,29.5247,30.1858,46000.0],["2020-12-16",30.2826,30.5164,30.0004,30.1858,41700.0],["2020-12-17",30.3632,30.5325,29.6376,30.1617,45500.0],["2020-12-18",30.1213,30.1778,29.428,29.8311,222100.0],["2020-12-21",29.6698,29.9037,28.9039,28.9442,56800.0],["2020-12-22",28.8797,29.3393,28.7104,28.8797,85700.0],["2020-12-23",28.912,29.815,28.8636,29.815,42500.0],["2020-12-24",29.7102,29.8875,29.428,29.8875,20300.0],["2020-12-28",30.0488,30.5406,29.9923,30.2987,43500.0],["2020-12-29",30.2745,30.2745,29.178,29.565,28900.0],["2020-12-30",29.5328,30.1133,29.4522,29.6698,40700.0],["2020-12-31",29.6215,29.9601,29.4038,29.8714,24600.0],["2021-01-04",29.8714,30.6212,29.299,29.565,60700.0],["2021-01-05",29.686,30.2503,29.4199,29.9601,46600.0],["2021-01-06",30.6373,32.6046,30.6373,31.9112,104200.0],["2021-01-07",32.395,32.395,31.5726,31.9435,36000.0],["2021-01-08",31.887,32.0483,30.7422,31.621,48700.0],["2021-01-11",31.2743,31.6209,30.9679,31.4758,39700.0],["2021-01-12",31.4678,32.1692,31.4436,31.9354,79800.0],["2021-01-13",31.8467,31.8467,30.8631,31.1533,75900.0],["2021-01-14",31.5081,31.6613,31.1211,31.3871,89000.0],["2021-01-15",30.9518,31.6693,30.7986,31.5,194700.0],["2021-01-19",31.9354,32.0886,31.3146,31.8144,116600.0],["2021-01-20",31.7661,32.0241,30.8953,31.1614,61500.0],["2021-01-21",31.1614,31.5242,30.7421,31.242,82200.0],["2021-01-22",30.8953,31.7419,30.8953,31.7419,96700.0],["2021-01-25",31.371,31.7258,30.6373,31.6451,74600.0],["2021-01-26",31.7903,31.7903,31.2017,31.2017,54100.0],["2021-01-27",30.6132,31.1533,29.2909,29.7666,97600.0],["2021-01-28",30.1133,30.2987,29.4844,29.7182,96100.0],["2021-01-29",29.6779,29.944,29.041,29.3957,105100.0],["2021-02-01",29.557,29.9923,29.1861,29.7585,33200.0],["2021-02-02",30.1617,30.5406,29.8956,30.4761,34800.0],["2021-02-03",30.3068,30.5406,29.7505,30.3632,36900.0],["2021-02-04",30.4438,31.5565,29.686,31.5081,36000.0],["2021-02-05",31.5645,31.6693,31.0405,31.5887,52200.0],["2021-02-08",31.5403,32.3305,31.5161,32.3305,56300.0],["2021-02-09",31.887,32.6046,31.8709,32.5723,43800.0],["2021-02-10",32.6046,32.6207,32.0563,32.1853,27400.0],["2021-02-11",32.274,32.274,31.3146,31.7338,36300.0],["2021-02-12",31.5968,31.9273,31.0566,31.5323,38900.0],["2021-02-16",31.5242,31.7822,31.1775,31.3791,125000.0],["2021-02-17",31.3226,31.7096,31.2662,31.4275,61500.0],["2021-02-18",31.3468,31.4436,30.976,31.0485,53400.0],["2021-02-19",31.1211,31.8225,31.0324,31.75,59500.0],["2021-02-22",31.5565,32.4272,31.5565,32.2337,114400.0],["2021-02-23",32.2982,33.6769,32.2982,32.6288,168400.0],["2021-02-24",32.9109,33.3624,32.6852,33.1609,196400.0],["2021-02-25",33.4592,33.7091,33.2415,33.4269,111900.0],["2021-02-26",33.2173,33.4511,32.4917,32.9432,113500.0],["2021-03-01",33.5156,33.9349,33.1609,33.822,90500.0],["2021-03-02",33.7898,33.9107,33.1609,33.5801,47400.0],["2021-03-03",33.8623,35.0475,33.2576,34.3944,69500.0],["2021-03-04",34.5637,35.6038,34.0639,34.4428,74800.0],["2021-03-05",34.8701,35.7328,34.338,35.6602,96500.0],["2021-03-08",35.8376,37.3937,35.8376,37.2405,67100.0],["2021-03-09",37.1115,37.1841,36.1682,36.7326,57700.0],["2021-03-10",36.8616,37.95,36.3456,37.7807,57600.0],["2021-03-11",37.5791,37.9984,36.9664,37.7968,56800.0],["2021-03-12",38.1586,38.6382,37.7033,38.3618,58600.0],["2021-03-15",38.2805,38.6382,36.9148,37.5245,65000.0],["2021-03-16",37.2806,37.3538,36.3539,36.9636,35000.0],["2021-03-17",36.8579,37.183,36.2644,36.7115,40400.0],["2021-03-18",36.8904,37.6139,36.2075,36.5977,46400.0],["2021-03-19",36.6953,37.4269,36.175,37.3456,333900.0],["2021-03-22",36.9392,37.1912,35.3865,35.9881,57200.0],["2021-03-23",35.7361,36.2807,34.8825,35.0532,53300.0],["2021-03-24",35.2727,36.7928,34.9963,35.0207,67500.0],["2021-03-25",34.9556,36.1506,34.6549,35.736,36100.0],["2021-03-26",36.4433,36.6872,36.2726,36.6059,41400.0],["2021-03-29",36.6059,36.7359,35.6385,36.0612,53200.0],["2021-03-30",36.3539,36.9636,36.1425,36.3295,43500.0],["2021-03-31",36.1425,36.931,35.3946,35.7929,101000.0],["2021-04-01",35.7929,36.4514,35.4759,36.3864,52700.0],["2021-04-05",36.5246,36.6221,36.0124,36.4758,42300.0],["2021-04-06",36.3376,36.4514,35.7442,36.2157,26400.0],["2021-04-07",36.4108,36.4839,35.6954,35.8986,38100.0],["2021-04-08",35.8092,36.1019,35.5084,35.9962,26900.0],["2021-04-09",36.1913,36.4189,35.6954,36.1669,45100.0],["2021-04-12",36.3782,36.5408,36.0612,36.5408,32300.0],["2021-04-13",36.5652,36.5815,35.8499,36.297,91100.0],["2021-04-14",36.4677,37.0205,36.2563,36.3945,39800.0],["2021-04-15",35.8417,36.6953,35.8417,36.6384,47400.0],["2021-04-16",36.9635,37.0042,36.3782,36.7441,28300.0],["2021-04-19",36.6221,37.0774,36.4595,36.7034,40000.0],["2021-04-20",36.931,36.931,35.4922,35.6873,31000.0],["2021-04-21",35.8092,36.5734,35.7686,36.4758,33000.0],["2021-04-22",36.6953,36.8741,36.3051,36.4677,40700.0],["2021-04-23",36.5408,37.1343,36.5408,36.931,42000.0],["2021-04-26",37.0286,37.3538,36.3539,36.6303,39500.0],["2021-04-27",36.5896,36.5896,36.1832,36.5246,36500.0],["2021-04-28",36.549,36.8741,35.7767,36.2563,37000.0],["2021-04-29",36.6303,36.931,36.0775,36.2482,24600.0],["2021-04-30",36.0043,36.3701,35.7929,36.2238,57200.0],["2021-05-03",36.4026,37.1018,36.3783,36.7928,25800.0],["2021-05-04",36.7441,37.1993,36.5002,36.7685,39800.0],["2021-05-05",36.6303,36.7359,36.2644,36.7278,41400.0],["2021-05-06",36.7522,36.9392,36.0612,36.8904,39100.0],["2021-05-07",36.5327,37.0205,36.5327,36.8904,35700.0],["2021-05-10",36.8823,37.0692,36.2726,36.2726,30000.0],["2021-05-11",36.1181,36.614,35.6141,35.8986,32000.0],["2021-05-12",36.045,36.175,34.8093,35.167,34900.0],["2021-05-13",35.0938,36.3457,35.0938,36.2563,30600.0],["2021-05-14",36.3945,36.6709,35.8905,36.5002,26300.0],["2021-05-17",36.297,36.7441,36.0937,36.6628,19800.0],["2021-05-18",36.7115,36.931,36.427,36.5652,34100.0],["2021-05-19",36.1831,36.8904,35.7035,36.3213,31900.0],["2021-05-20",36.2319,36.3701,35.8336,36.3701,29800.0],["2021-05-21",36.7359,36.9473,36.2644,36.6709,25700.0],["2021-05-24",36.6872,36.6872,36.1425,36.2726,36300.0],["2021-05-25",36.2807,36.4026,34.8743,34.98,45700.0],["2021-05-26",35.0451,35.4922,34.8906,35.2402,24800.0],["2021-05-27",35.6791,35.9637,35.3784,35.8011,40500.0],["2021-05-28",35.5735,35.9149,35.1833,35.9149,26500.0],["2021-06-01",36.11,36.5002,35.5084,36.2644,31900.0],["2021-06-02",36.2238,36.3295,35.6954,35.9555,28500.0],["2021-06-03",35.8173,36.0937,35.7117,36.0856,60400.0],["2021-06-04",35.9474,36.0287,35.5409,35.9555,36900.0],["2021-06-07",35.9474,36.1262,35.6629,36.0693,25500.0],["2021-06-08",36.4839,36.4839,35.7117,36.0368,33400.0],["2021-06-09",36.3132,36.3701,35.606,35.6385,28600.0],["2021-06-10",35.8499,35.858,35.1182,35.1182,32300.0],["2021-06-11",35.3377,35.4109,34.9313,35.1507,44600.0],["2021-06-14",35.3107,35.4009,34.4002,34.7201,32500.0],["2021-06-15",34.7201,35.2041,34.5643,34.9826,34400.0],["2021-06-16",34.9088,35.3271,34.4576,35.0974,38300.0],["2021-06-17",35.2287,35.2287,33.8343,34.0147,34000.0],["2021-06-18",33.539,33.539,32.6121,32.8172,131400.0],["2021-06-21",33.1781,33.9737,33.1781,33.7605,41400.0],["2021-06-22",33.7605,34.0639,33.1535,33.4816,27100.0],["2021-06-23",33.5308,33.5718,33.0715,33.2601,59100.0],["2021-06-24",33.4078,33.7277,33.0469,33.6866,33300.0],["2021-06-25",33.4488,34.1952,32.809,33.3832,227300.0],["2021-06-28",33.457,33.4734,32.809,33.3503,61500.0],["2021-06-29",33.5882,34.1706,33.0961,33.0961,55000.0],["2021-06-30",32.9156,33.5636,32.9156,33.1207,50100.0],["2021-07-01",33.4242,33.7359,33.1781,33.5472,91000.0],["2021-07-02",33.416,33.5554,33.0469,33.1207,40200.0],["2021-07-06",33.0961,33.0961,31.9314,32.4727,50100.0],["2021-07-07",32.4071,32.9074,32.079,32.5711,40200.0],["2021-07-08",32.5957,32.5957,31.7099,32.0544,41800.0],["2021-07-09",32.6039,33.1945,32.5137,32.973,49100.0],["2021-07-12",32.8992,34.0311,32.5957,33.014,49400.0],["2021-07-13",32.9813,33.1125,32.3333,32.809,52700.0],["2021-07-14",32.8746,33.1781,32.7352,32.9402,43400.0],["2021-07-15",32.8008,33.7523,32.5383,33.5062,53100.0],["2021-07-16",33.8179,33.8179,32.8336,32.8828,44700.0],["2021-07-19",32.3333,33.3914,31.7345,31.9642,61500.0],["2021-07-20",31.9888,33.2601,31.9888,32.2676,61700.0],["2021-07-21",32.7188,33.4652,32.4153,32.5957,43700.0],["2021-07-22",32.7024,32.8172,31.8247,31.9642,35100.0],["2021-07-23",32.2676,32.3087,31.8411,32.2102,25400.0],["2021-07-26",32.243,33.0305,32.243,32.7598,42200.0],["2021-07-27",32.6286,33.0551,32.5055,32.7024,25500.0],["2021-07-28",32.727,32.9484,32.1774,32.8746,29700.0],["2021-07-29",33.0633,33.0633,32.2348,32.4399,86600.0],["2021-07-30",32.4645,32.85,32.3251,32.6121,48200.0],["2021-08-02",32.7516,33.3421,32.1938,32.2676,32800.0],["2021-08-03",32.3989,32.8336,32.1282,32.5383,44600.0],["2021-08-04",32.3415,32.686,32.0708,32.3169,45700.0],["2021-08-05",32.5465,32.9156,32.3989,32.4973,32400.0],["2021-08-06",32.7762,33.4734,32.7762,33.2683,50200.0],["2021-08-09",33.2683,33.3832,32.9402,33.0469,24300.0],["2021-08-10",32.9566,33.5964,32.9566,33.457,22400.0],["2021-08-11",33.5472,33.9163,33.3257,33.9081,51500.0],["2021-08-12",33.9163,34.433,33.8917,34.2198,38400.0],["2021-08-13",34.228,34.5315,33.8753,34.392,28800.0],["2021-08-16",34.31,34.3346,33.8507,34.0721,26700.0],["2021-08-17",33.9163,34.105,33.6292,33.7933,29200.0],["2021-08-18",33.7112,34.1706,33.6538,33.7276,33900.0],["2021-08-19",33.4898,34.3346,33.1289,33.3914,33900.0],["2021-08-20",33.2519,34.146,33.2519,33.9573,62400.0],["2021-08-23",34.0968,34.5315,33.9655,34.0065,24200.0],["2021-08-24",34.2034,34.228,33.9409,34.0639,26500.0],["2021-08-25",34.2444,34.6217,34.2444,34.4412,29300.0],["2021-08-26",34.4658,34.5397,33.8917,33.9655,47700.0],["2021-08-27",34.1624,34.9908,33.8753,34.8268,38900.0],["2021-08-30",34.8678,34.8678,34.0639,34.1214,31000.0],["2021-08-31",34.0393,34.4002,33.9491,34.1706,49200.0],["2021-09-01",34.2854,34.2854,33.7769,34.1214,33600.0],["2021-09-02",34.3018,34.3018,33.9081,34.0393,17100.0],["2021-09-03",33.9245,33.9327,33.7112,33.8425,75700.0],["2021-09-07",33.9327,33.9409,33.498,33.5062,21300.0],["2021-09-08",33.4324,33.5718,33.0305,33.1781,46600.0],["2021-09-09",33.2109,33.6374,33.1617,33.2437,33100.0],["2021-09-10",33.6538,33.6538,32.9074,32.9894,35100.0],["2021-09-13",33.2847,33.3914,32.8418,33.3093,46600.0],["2021-09-14",33.4087,33.4087,32.5307,32.6466,54000.0],["2021-09-15",32.7626,33.1188,32.6466,32.8869,34000.0],["2021-09-16",33.1105,33.2762,32.4809,32.8703,42700.0],["2021-09-17",32.9034,33.3176,32.2904,32.5058,571300.0],["2021-09-20",32.1413,32.4147,31.6443,32.2821,84000.0],["2021-09-21",32.5804,32.5804,32.1745,32.365,31100.0],["2021-09-22",32.5141,32.7295,31.8182,32.4064,40600.0],["2021-09-23",32.6715,33.5661,32.6715,33.2928,39600.0],["2021-09-24",33.1685,33.8892,33.1685,33.7732,34200.0],["2021-09-27",33.8892,35.1981,33.8892,34.9412,36400.0],["2021-09-28",35.1235,35.3554,34.6679,34.7507,31800.0],["2021-09-29",34.9164,35.4963,34.6596,35.4466,36700.0],["2021-09-30",35.5791,35.5791,34.7424,34.875,48300.0],["2021-10-01",35.0572,35.7779,34.7259,35.5211,43500.0],["2021-10-04",35.5791,35.8276,35.372,35.6868,38800.0],["2021-10-05",35.8193,35.8193,35.5128,35.604,15700.0],["2021-10-06",35.3554,35.5791,34.9578,35.3969,21700.0],["2021-10-07",35.6205,35.8939,35.5625,35.8939,27000.0],["2021-10-08",35.7862,36.2087,35.7862,36.1093,19600.0],["2021-10-11",36.3081,36.4323,35.5128,35.6619,34400.0],["2021-10-12",35.4466,35.8193,35.3803,35.6288,23500.0],["2021-10-13",35.2229,35.3637,34.9413,35.3637,13400.0],["2021-10-14",35.6868,35.7282,35.2892,35.6205,20600.0],["2021-10-15",36.0844,36.2501,35.488,35.5046,41900.0],["2021-10-18",35.5046,35.8028,35.3637,35.6785,26700.0],["2021-10-19",35.9105,35.9105,35.2395,35.6122,23500.0],["2021-10-20",35.6454,36.1921,35.6454,36.1507,27700.0],["2021-10-21",36.0016,36.2335,35.9022,36.159,24500.0],["2021-10-22",36.0927,36.4406,35.927,35.9684,23600.0],["2021-10-25",36.1755,36.598,35.7613,36.482,44600.0],["2021-10-26",36.3992,36.6477,36.0761,36.3661,62200.0],["2021-10-27",36.1341,36.3992,35.2643,35.2975,28700.0],["2021-10-28",35.4631,36.1424,35.4631,35.9602,18400.0],["2021-10-29",35.8276,36.4986,35.8028,36.1838,36600.0],["2021-11-01",36.3412,37.2276,36.1921,37.095,31800.0],["2021-11-02",37.0536,37.0868,36.2832,36.3578,22800.0],["2021-11-03",36.2915,37.7578,36.2915,37.4761,34200.0],["2021-11-04",37.3187,37.5755,36.714,37.0536,24500.0],["2021-11-05",37.3436,38.2796,37.3436,37.9814,38700.0],["2021-11-08",38.1057,38.2796,37.3933,37.824,32100.0],["2021-11-09",37.5258,37.9152,37.3104,37.5921,51000.0],["2021-11-10",37.4844,37.882,37.4844,37.7081,32000.0],["2021-11-11",37.882,38.056,37.6915,37.7909,69100.0],["2021-11-12",37.9317,37.9317,37.1199,37.3601,22500.0],["2021-11-15",37.4678,37.4761,36.9956,37.0868,34300.0],["2021-11-16",36.7968,37.3353,36.7968,37.2276,29600.0],["2021-11-17",37.0039,37.0785,36.3992,36.8548,55100.0],["2021-11-18",35.8856,37.0371,35.8773,36.9956,31300.0],["2021-11-19",36.5732,36.9708,36.4821,36.7471,22100.0],["2021-11-22",37.0288,37.7826,36.9791,37.0453,40200.0],["2021-11-23",37.3104,37.4927,36.5152,36.8383,143100.0],["2021-11-24",36.8714,37.2193,36.0182,36.772,24200.0],["2021-11-26",35.8442,35.8442,34.4194,35.1069,34200.0],["2021-11-29",35.6785,36.0182,34.6927,34.8253,36000.0],["2021-11-30",34.5519,35.314,34.204,34.7921,66400.0],["2021-12-01",35.5045,35.9767,34.8667,34.9661,40200.0],["2021-12-02",35.0821,35.9436,35.0821,35.7613,26200.0],["2021-12-03",35.7613,35.7613,35.0324,35.2146,76900.0],["2021-12-06",35.6288,36.2501,35.4134,36.0761,29100.0],["2021-12-07",36.3329,36.4406,35.3969,35.7945,33400.0],["2021-12-08",35.8525,35.869,35.488,35.7613,26000.0],["2021-12-09",35.5211,36.1341,35.3306,35.5957,39100.0],["2021-12-10",35.8608,35.9933,35.3306,35.8111,26300.0],["2021-12-13",35.6371,36.4738,35.3886,36.0264,87400.0],["2021-12-14",36.0933,36.804,35.7756,35.901,74800.0],["2021-12-15",36.1937,36.5699,35.8091,35.901,56000.0],["2021-12-16",36.3441,36.7204,36.0933,36.3859,55000.0],["2021-12-17",36.1017,36.3358,35.0231,35.4663,220600.0],["2021-12-20",35.1904,35.5833,34.3208,35.0064,85700.0],["2021-12-21",35.4077,36.0348,35.3827,35.8007,50200.0],["2021-12-22",35.784,36.0014,35.4914,35.9679,26000.0],["2021-12-23",36.1937,36.6284,36.0181,36.1602,34400.0],["2021-12-27",36.2438,36.5281,35.8676,36.4612,27700.0],["2021-12-28",36.5281,36.6618,35.9846,36.3943,20200.0],["2021-12-29",36.5699,36.6619,36.0432,36.5448,15600.0],["2021-12-30",36.6033,36.7873,36.1936,36.202,21300.0],["2021-12-31",36.294,36.5448,36.1769,36.4612,19000.0],["2022-01-03",36.7037,37.1969,36.7037,37.105,56500.0],["2022-01-04",37.3474,37.9327,36.9879,37.3056,62800.0],["2022-01-05",37.5732,37.8909,37.2137,37.3642,37800.0],["2022-01-06",37.4478,38.125,37.406,38.125,33400.0],["2022-01-07",38.3507,38.4594,37.9661,38.1501,28600.0],["2022-01-10",38.2337,38.2588,37.7571,37.8658,27300.0],["2022-01-11",38.0664,38.0664,37.4394,37.5732,73800.0],["2022-01-12",37.6233,37.9996,37.4645,37.7655,51600.0],["2022-01-13",37.9243,38.5597,37.9243,38.2337,26600.0],["2022-01-14",37.8909,38.4343,37.8909,38.4176,24400.0],["2022-01-18",38.4176,38.6433,37.8407,38.3006,41500.0],["2022-01-19",38.5514,38.6851,37.5481,37.6233,28100.0],["2022-01-20",38.1083,38.1083,36.7622,36.9043,68900.0],["2022-01-21",36.5615,37.615,36.3525,36.7622,41600.0],["2022-01-24",36.4278,37.8491,36.1518,37.7989,64700.0],["2022-01-25",37.7488,38.1417,36.8709,38.033,31500.0],["2022-01-26",38.242,38.7102,36.8542,37.3391,48400.0],["2022-01-27",37.5314,38.6099,36.4863,37.0297,49000.0],["2022-01-28",37.013,37.1719,36.1268,37.0214,33100.0],["2022-01-31",36.6451,37.9912,36.1351,36.9461,45300.0],["2022-02-01",36.7204,36.9796,36.4528,36.8374,32200.0],["2022-02-02",36.7538,36.7705,36.2438,36.4445,41700.0],["2022-02-03",36.4696,36.8792,36.294,36.5532,39100.0],["2022-02-04",36.4445,37.013,36.1017,36.5114,42400.0],["2022-02-07",36.7789,36.7789,36.2187,36.5782,47800.0],["2022-02-08",36.712,37.3391,36.712,37.2471,38800.0],["2022-02-09",37.3056,37.3725,36.3441,36.4361,47100.0],["2022-02-10",36.4946,37.1301,35.9679,36.3191,44400.0],["2022-02-11",36.1351,36.9545,36.1351,36.5197,36600.0],["2022-02-14",36.6953,36.7956,35.9679,36.1936,28800.0],["2022-02-15",36.503,36.6619,36.4278,36.5448,24300.0],["2022-02-16",36.5364,36.7204,36.3441,36.6201,27800.0],["2022-02-17",36.5699,36.6869,35.8509,36.1268,33900.0],["2022-02-18",36.0348,36.6033,36.0348,36.3525,33600.0],["2022-02-22",36.1351,36.5364,35.9763,35.9763,42400.0],["2022-02-23",36.2522,36.3274,35.4077,35.5081,43300.0],["2022-02-24",35.0566,35.0566,33.8861,34.7974,52200.0],["2022-02-25",34.9646,35.7004,34.8643,35.6,47700.0],["2022-02-28",35.1318,35.575,35.065,35.3492,65500.0],["2022-03-01",35.3576,35.3576,34.1285,34.6804,79700.0],["2022-03-02",35.0148,36.0515,35.0148,35.7673,37500.0],["2022-03-03",35.9679,36.1769,35.7171,36.1602,128300.0],["2022-03-04",35.6669,35.7756,35.2907,35.5248,35900.0],["2022-03-07",35.4161,35.8091,34.9981,35.0482,38900.0],["2022-03-08",35.3241,35.6669,34.9145,34.9145,40100.0],["2022-03-09",35.5582,35.5582,35.0315,35.1987,39300.0],["2022-03-10",34.9228,35.274,34.6971,35.0315,33900.0],["2022-03-11",35.1736,35.5331,35.1151,35.2071,58400.0],["2022-03-14",35.5194,36.0765,35.2155,35.5194,68600.0],["2022-03-15",35.7473,35.7473,34.937,35.0383,91600.0],["2022-03-16",35.3084,35.8233,35.2408,35.7726,64500.0],["2022-03-17",35.5025,35.7389,35.148,35.5278,49000.0],["2022-03-18",35.4519,35.4519,34.5993,35.0551,250600.0],["2022-03-21",35.359,35.6967,35.1058,35.4434,98600.0],["2022-03-22",35.7557,36.1947,35.6629,35.8739,116900.0],["2022-03-23",35.722,35.8148,34.8779,34.8779,34300.0],["2022-03-24",35.0636,35.283,34.8779,35.0805,21400.0],["2022-03-25",35.1902,35.8317,35.1902,35.7135,24400.0],["2022-03-28",35.4941,35.5785,35.1058,35.3675,23900.0],["2022-03-29",35.6629,36.1947,35.5532,35.8655,69700.0],["2022-03-30",35.9668,36.1103,34.5065,34.6669,66400.0],["2022-03-31",34.8779,35.1227,34.6415,34.7766,51900.0],["2022-04-01",35.0974,35.0974,34.4643,34.8357,106700.0],["2022-04-04",34.8357,35.1818,34.2617,34.7344,64600.0],["2022-04-05",34.7175,35.0974,34.439,34.5656,42400.0],["2022-04-06",34.6162,34.8019,34.2026,34.2111,43000.0],["2022-04-07",34.2195,34.2195,33.6708,33.8481,52800.0],["2022-04-08",33.865,33.9747,33.3923,33.5273,59300.0],["2022-04-11",33.654,33.9663,33.4345,33.4345,29000.0],["2022-04-12",33.5105,33.8228,33.3416,33.5695,71300.0],["2022-04-13",33.5273,34.0,33.4851,33.9325,31200.0],["2022-04-14",33.9832,34.0929,33.578,33.7299,41600.0],["2022-04-18",33.578,34.0422,33.578,33.8987,33900.0],["2022-04-19",33.8734,34.7091,33.8734,34.6584,35500.0],["2022-04-20",34.5571,35.6713,34.5571,35.5194,45000.0],["2022-04-21",36.0343,36.22,35.4603,35.5954,43100.0],["2022-04-22",35.4856,36.0343,34.65,34.7006,31500.0],["2022-04-25",34.65,35.0383,34.2701,34.937,56200.0],["2022-04-26",34.7513,35.0383,34.363,34.4221,53400.0],["2022-04-27",34.5993,34.6331,33.8734,34.0085,30800.0],["2022-04-28",34.2026,34.5571,33.8143,34.3883,42500.0],["2022-04-29",34.3039,34.3039,33.426,33.6033,59500.0],["2022-05-02",33.7637,34.4558,33.4429,33.865,64200.0],["2022-05-03",33.8143,34.1688,33.6371,33.8565,29000.0],["2022-05-04",34.0507,34.6584,33.7974,34.5571,33600.0],["2022-05-05",34.2701,34.3799,33.654,34.3039,54800.0],["2022-05-06",34.2701,34.5234,33.6202,33.9747,46900.0],["2022-05-09",33.7299,34.7766,33.7299,34.7344,64600.0],["2022-05-10",34.7766,35.0551,33.6877,34.2448,62900.0],["2022-05-11",34.1773,34.6753,34.0844,34.363,44500.0],["2022-05-12",34.2195,34.8948,33.9325,34.439,59900.0],["2022-05-13",34.4727,34.7766,33.865,33.9831,53200.0],["2022-05-16",33.9663,34.0929,33.6286,33.9325,24000.0],["2022-05-17",34.2701,34.6584,34.1604,34.4558,37200.0],["2022-05-18",34.4474,34.4474,33.8228,34.1773,37700.0],["2022-05-19",33.8565,34.2448,33.6033,33.713,54000.0],["2022-05-20",33.8818,34.1604,33.5949,34.1182,49500.0],["2022-05-23",34.287,35.1649,34.287,34.9116,60000.0],["2022-05-24",34.8272,35.072,34.1773,35.0383,40700.0],["2022-05-25",35.0467,35.3337,34.7682,34.9623,38300.0],["2022-05-26",35.2662,35.6207,35.1142,35.1227,22500.0],["2022-05-27",35.359,35.5025,35.1818,35.4097,25900.0],["2022-05-31",35.3843,35.8486,34.8526,35.4941,89300.0],["2022-06-01",35.6544,35.6544,34.9201,35.3675,24100.0],["2022-06-02",35.3506,35.3759,34.9201,35.2493,30800.0],["2022-06-03",35.2324,35.2577,34.5825,34.785,126300.0],["2022-06-06",35.0551,35.3843,34.861,35.2155,45700.0],["2022-06-07",35.0889,35.2999,34.9454,35.1564,59300.0],["2022-06-08",35.0129,35.1058,34.6247,34.937,50500.0],["2022-06-09",34.8272,34.861,34.1351,34.287,45500.0],["2022-06-10",33.9072,34.5318,33.578,33.9747,51000.0],["2022-06-13",33.502,34.4558,33.502,33.8819,61700.0],["2022-06-14",33.8904,34.0524,33.6261,33.7966,38000.0],["2022-06-15",34.1121,34.5469,34.0097,34.0865,42000.0],["2022-06-16",33.771,33.916,33.3362,33.6687,68300.0],["2022-06-17",33.6943,34.1547,33.6261,33.6858,81100.0],["2022-06-21",34.0524,34.8453,34.0353,34.6151,87100.0],["2022-06-22",34.3508,34.9391,34.3508,34.7856,98700.0],["2022-06-23",34.6492,34.743,33.916,34.0353,38700.0],["2022-06-24",33.9671,34.7003,33.9671,34.5554,96200.0],["2022-06-27",34.7345,34.76,34.419,34.6321,69000.0],["2022-06-28",34.8879,35.1096,34.6492,34.6492,31300.0],["2022-06-29",34.7003,35.3057,34.436,34.598,32100.0],["2022-06-30",34.3423,34.7174,34.1888,34.4787,37300.0],["2022-07-01",34.3423,35.3995,34.3082,35.3739,49900.0],["2022-07-05",35.0329,35.2119,34.3934,35.1693,44500.0],["2022-07-06",35.0755,35.3313,34.8027,35.0243,60300.0],["2022-07-07",35.1607,35.5444,34.76,34.7771,37100.0],["2022-07-08",34.8368,34.9561,34.4957,34.8623,25800.0],["2022-07-11",34.581,34.9732,34.581,34.8282,21200.0],["2022-07-12",34.6918,35.1352,34.6918,34.8709,25000.0],["2022-07-13",34.8112,34.8112,34.3252,34.4701,36800.0],["2022-07-14",34.1291,34.2485,33.8051,34.1291,29000.0],["2022-07-15",34.5725,35.1522,34.4957,34.9561,43600.0],["2022-07-18",35.2034,35.4165,34.8112,34.8368,23800.0],["2022-07-19",34.9817,35.7831,34.9817,35.4762,41600.0],["2022-07-20",35.7064,35.8087,35.2631,35.5274,32000.0],["2022-07-21",35.425,35.4591,35.1011,35.3313,25000.0],["2022-07-22",35.3909,35.4847,35.0329,35.4677,32900.0],["2022-07-25",35.5188,36.0474,35.5188,35.6552,22400.0],["2022-07-26",35.5615,36.0815,35.5615,36.073,24400.0],["2022-07-27",36.2179,37.062,36.1753,36.8148,51400.0],["2022-07-28",36.9256,36.9256,36.2435,36.5164,36700.0],["2022-07-29",36.5419,37.0705,36.4652,36.9427,31000.0],["2022-08-01",36.8574,37.6844,36.738,37.5224,37900.0],["2022-08-02",37.4798,37.4798,36.6698,36.721,28300.0],["2022-08-03",36.8659,37.5395,36.5505,36.9682,27000.0],["2022-08-04",36.8318,36.8403,36.4311,36.6272,22700.0],["2022-08-05",36.5249,36.7125,36.4311,36.6272,19700.0],["2022-08-08",36.6272,36.9,36.4908,36.8062,30000.0],["2022-08-09",36.883,37.0194,36.5846,36.9853,26000.0],["2022-08-10",37.0876,37.3434,37.0279,37.1984,32700.0],["2022-08-11",37.4627,37.5906,37.1302,37.5906,23800.0],["2022-08-12",37.71,38.034,37.565,37.9402,26100.0],["2022-08-15",37.8038,38.2045,37.4627,38.2045,31800.0],["2022-08-16",38.1789,38.5796,38.1789,38.5029,41900.0],["2022-08-17",38.4347,38.6478,38.1704,38.6222,32100.0],["2022-08-18",38.6819,38.6819,37.9061,38.2471,51600.0],["2022-08-19",38.2215,38.2215,37.6759,37.9743,50200.0],["2022-08-22",37.8805,37.8805,37.2922,37.4798,41500.0],["2022-08-23",37.4798,37.5565,37.2922,37.2922,21900.0],["2022-08-24",37.2837,37.2837,36.7721,36.9256,25200.0],["2022-08-25",36.9426,37.2155,36.9171,37.1984,22300.0],["2022-08-26",37.3178,37.3263,36.5931,36.738,25800.0],["2022-08-29",36.4993,36.5505,36.2606,36.2776,20900.0],["2022-08-30",36.4396,36.4396,35.8258,36.2606,33900.0],["2022-08-31",36.2265,36.3032,35.9792,36.0219,72700.0],["2022-09-01",36.073,36.3117,35.9281,36.2265,37400.0],["2022-09-02",36.3117,36.5419,35.6467,35.8343,34800.0],["2022-09-06",35.8769,36.0219,35.2886,35.5018,30500.0],["2022-09-07",35.5529,35.9963,35.2204,35.9536,77000.0],["2022-09-08",35.8428,36.2265,35.5956,35.9878,22100.0],["2022-09-09",36.2179,36.5846,36.1924,36.4652,34700.0],["2022-09-12",36.4652,36.6528,36.3203,36.5249,20300.0],["2022-09-13",36.2009,36.2009,35.5103,35.7917,40400.0],["2022-09-14",35.8433,36.1535,35.671,36.0329,40900.0],["2022-09-15",35.9898,36.3776,35.9812,36.1105,42700.0],["2022-09-16",36.0415,36.3086,35.5763,36.2311,70300.0],["2022-09-19",36.1535,37.1272,36.0932,37.0238,38200.0],["2022-09-20",36.9979,37.1185,36.7825,37.0065,29900.0],["2022-09-21",37.0841,37.2823,36.4982,36.5326,41800.0],["2022-09-22",36.524,36.6447,35.6797,36.0588,22400.0],["2022-09-23",35.8003,35.8175,35.3867,35.7572,34300.0],["2022-09-26",35.7572,36.1191,35.4987,35.7055,47500.0],["2022-09-27",35.9037,35.9037,35.1196,35.2575,30200.0],["2022-09-28",35.2058,35.8778,35.111,35.6538,41900.0],["2022-09-29",35.4987,35.4987,35.0162,35.3867,46700.0],["2022-09-30",35.3781,35.7572,34.9214,34.9387,56900.0],["2022-10-03",35.4729,35.8175,35.1627,35.6452,41700.0],["2022-10-04",35.783,36.7222,35.783,36.4637,37300.0],["2022-10-05",36.1621,36.3086,35.8433,36.076,25100.0],["2022-10-06",35.8606,36.076,35.671,35.8347,19300.0],["2022-10-07",35.7917,35.7917,35.2575,35.4901,35900.0],["2022-10-10",35.4039,35.895,35.4039,35.6107,31300.0],["2022-10-11",35.5676,35.9726,35.4039,35.74,23200.0],["2022-10-12",35.7055,35.9467,35.5418,35.6452,24300.0],["2022-10-13",35.2661,37.3081,35.2661,37.2823,43900.0],["2022-10-14",37.2823,37.2909,36.3603,36.8601,51800.0],["2022-10-17",37.041,37.6872,36.8945,37.6441,48600.0],["2022-10-18",37.7045,38.0319,36.9893,37.3857,43200.0],["2022-10-19",36.8773,37.2823,36.4982,37.1789,53500.0],["2022-10-20",37.4374,38.1611,37.2909,37.7389,40200.0],["2022-10-21",37.8251,38.9883,37.782,38.9883,88900.0],["2022-10-24",39.3071,39.7465,39.1951,39.5569,65500.0],["2022-10-25",39.4105,39.8499,39.1606,39.7637,42600.0],["2022-10-26",39.7896,40.2893,39.3415,39.7637,43700.0],["2022-10-27",39.8499,40.6684,39.8499,39.9877,36100.0],["2022-10-28",40.2462,41.2285,40.1859,40.9786,43300.0],["2022-10-31",40.7977,41.2802,40.5047,40.746,64100.0],["2022-11-01",40.8149,41.0045,40.3927,40.6253,35500.0],["2022-11-02",40.3755,40.8063,39.8499,39.9619,41900.0],["2022-11-03",39.7637,39.7637,39.2467,39.6431,51800.0],["2022-11-04",39.8413,40.5823,39.5052,40.5823,42200.0],["2022-11-07",40.5306,40.6857,40.2721,40.341,36000.0],["2022-11-08",40.3755,40.6684,39.8585,40.2462,38500.0],["2022-11-09",40.2548,40.4358,39.7723,39.9016,25600.0],["2022-11-10",40.5306,41.0562,40.5219,40.7374,85000.0],["2022-11-11",40.8752,41.0906,39.7034,39.7982,40900.0],["2022-11-14",39.5655,40.2204,37.7131,39.7465,43300.0],["2022-11-15",39.9188,40.3582,39.824,40.2118,32600.0],["2022-11-16",40.3065,40.6253,39.6345,40.0136,23700.0],["2022-11-17",39.7896,40.2462,39.3415,40.2376,23400.0],["2022-11-18",40.7977,40.8063,40.2118,40.2462,48200.0],["2022-11-21",40.2031,40.6512,40.2031,40.5392,28800.0],["2022-11-22",40.7287,40.9183,40.4186,40.7201,31000.0],["2022-11-23",40.5392,40.9958,40.5392,40.6684,24200.0],["2022-11-25",40.7718,41.2199,40.6512,41.1682,47700.0],["2022-11-28",40.858,40.858,40.3238,40.4875,19100.0],["2022-11-29",40.341,40.7373,40.341,40.3841,21800.0],["2022-11-30",40.3582,41.3749,39.8068,41.2802,94200.0],["2022-12-01",41.3663,41.4008,40.2807,41.3146,29000.0],["2022-12-02",41.082,41.2802,40.9441,41.2716,25300.0],["2022-12-05",41.2199,41.2199,40.3755,40.858,93600.0],["2022-12-06",40.97,41.1078,40.3238,40.6857,53300.0],["2022-12-07",40.6943,40.858,40.1859,40.2118,47200.0],["2022-12-08",40.453,40.5564,39.7465,39.8499,33500.0],["2022-12-09",39.893,40.2635,39.5742,40.1256,45200.0],["2022-12-12",40.1428,40.6426,39.9274,40.6426,49500.0],["2022-12-13",41.082,41.2457,40.2979,40.6253,84100.0],["2022-12-14",40.5732,40.9732,40.0078,40.1731,46000.0],["2022-12-15",39.9035,39.9035,39.2425,39.486,35700.0],["2022-12-16",39.3207,39.6339,38.7815,38.9642,163300.0],["2022-12-19",39.1555,39.6599,39.1555,39.2686,54600.0],["2022-12-20",39.399,39.5208,39.0163,39.0163,40300.0],["2022-12-21",39.4164,39.773,39.3729,39.6686,85300.0],["2022-12-22",39.7469,39.7904,39.2251,39.7034,32900.0],["2022-12-23",39.8252,39.9643,39.6773,39.7295,24400.0],["2022-12-27",39.9383,40.0339,39.5991,39.7382,46900.0],["2022-12-28",39.8339,39.9122,39.1294,39.399,70200.0],["2022-12-29",39.5904,40.0339,39.4947,39.9035,47500.0],["2022-12-30",39.7991,40.1644,39.6773,39.9469,30000.0],["2023-01-03",40.1557,40.4775,39.6773,40.4079,64700.0],["2023-01-04",40.521,41.182,40.4253,40.7036,56300.0],["2023-01-05",40.4601,40.4601,39.8687,39.8861,37500.0],["2023-01-06",40.1557,41.0863,40.1209,40.8167,62000.0],["2023-01-09",40.9558,40.9558,40.0339,40.147,36600.0],["2023-01-10",40.0165,40.8863,40.0078,40.3905,38100.0],["2023-01-11",40.5732,40.634,40.2427,40.3209,48200.0],["2023-01-12",40.6688,40.9819,40.434,40.6166,44700.0],["2023-01-13",40.4427,40.8602,40.0513,40.8602,36200.0],["2023-01-17",40.6253,40.6253,40.1035,40.3122,62000.0],["2023-01-18",40.2253,40.2601,37.0246,37.216,93900.0],["2023-01-19",36.6854,37.2421,36.0853,36.0853,90600.0],["2023-01-20",36.4593,36.6246,36.0418,36.4941,72600.0],["2023-01-23",36.7637,36.7637,36.1375,36.4854,60500.0],["2023-01-24",36.5724,36.9551,36.3723,36.7985,49000.0],["2023-01-25",36.7115,36.9377,36.1984,36.3375,48300.0],["2023-01-26",36.4071,36.5898,36.0505,36.3897,36200.0],["2023-01-27",36.468,36.555,35.9027,36.3288,49500.0],["2023-01-30",36.3201,36.842,36.2593,36.2941,74200.0],["2023-01-31",36.2767,37.4769,36.2767,37.4682,82700.0],["2023-02-01",37.3638,38.0944,37.1464,37.5726,57800.0],["2023-02-02",37.6248,38.5032,37.3986,38.4075,46900.0],["2023-02-03",38.2771,38.9902,38.2771,38.8772,36000.0],["2023-02-06",38.7032,38.912,38.3205,38.4684,38200.0],["2023-02-07",38.2858,38.9294,38.2162,38.7467,34000.0],["2023-02-08",38.4771,38.5641,38.077,38.1118,26400.0],["2023-02-09",38.2944,38.2944,37.5291,37.8161,23700.0],["2023-02-10",37.8335,37.9031,37.5465,37.8422,33500.0],["2023-02-13",37.8422,38.2858,37.6769,38.0161,29200.0],["2023-02-14",38.0683,38.0683,37.3986,37.6856,30600.0],["2023-02-15",37.5639,37.9726,37.2421,37.9118,27800.0],["2023-02-16",37.6682,37.9205,37.5726,37.7204,26400.0],["2023-02-17",37.877,38.6075,37.7465,38.3727,42800.0],["2023-02-21",38.2075,38.3814,37.8683,37.9379,42900.0],["2023-02-22",37.964,38.1901,37.503,37.6161,39900.0],["2023-02-23",37.7726,37.9292,37.5378,37.7552,52800.0],["2023-02-24",37.4508,37.7813,37.3812,37.6161,38300.0],["2023-02-27",37.8335,37.8335,37.1203,37.3986,50400.0],["2023-02-28",37.3725,37.4595,36.7376,37.1812,134100.0],["2023-03-01",37.1638,37.303,36.9464,37.0768,33400.0],["2023-03-02",37.0768,37.0768,36.6159,36.8855,32500.0],["2023-03-03",37.0159,37.2421,36.7463,37.1464,98200.0],["2023-03-06",37.1986,37.216,36.668,36.9203,38100.0],["2023-03-07",36.8594,37.0333,36.5898,36.7811,52200.0],["2023-03-08",36.7202,36.8159,36.007,36.5115,50400.0],["2023-03-09",36.2854,36.2854,34.7894,35.0938,75300.0],["2023-03-10",34.7894,35.3547,34.0762,35.1634,81900.0],["2023-03-13",34.3719,35.6418,32.7108,34.5024,133400.0],["2023-03-14",36.2174,36.578,34.3001,34.4408,100500.0],["2023-03-15",33.5262,34.5816,33.3327,34.2298,93400.0],["2023-03-16",33.8956,36.0591,33.6405,35.4259,70000.0],["2023-03-17",35.2852,35.5314,34.0011,34.6079,162600.0],["2023-03-20",34.8454,35.4786,34.1418,34.1858,68600.0],["2023-03-21",34.6871,35.3291,34.6871,35.118,69900.0],["2023-03-22",35.0741,35.2324,33.8604,33.8604,67900.0],["2023-03-23",34.2034,34.2034,33.3063,33.4646,48000.0],["2023-03-24",33.3767,34.6607,32.9721,34.2825,117200.0],["2023-03-27",34.7487,34.7487,34.1594,34.2122,64700.0],["2023-03-28",34.2737,34.52,33.7636,33.9659,54000.0],["2023-03-29",33.9659,34.0363,33.3063,33.7284,55100.0],["2023-03-30",33.7812,33.9044,32.8138,33.1304,43800.0],["2023-03-31",33.192,33.5526,32.9457,33.3767,78500.0],["2023-04-03",33.5965,33.6493,33.0073,33.3854,71500.0],["2023-04-04",33.4734,33.4734,32.4004,32.8929,48900.0],["2023-04-05",32.8841,33.0248,32.5499,32.8226,41400.0],["2023-04-06",33.0249,33.0688,32.6027,32.7522,51200.0],["2023-04-10",32.8226,33.4382,32.8226,32.8666,47100.0],["2023-04-11",33.104,33.2711,32.7258,32.849,42500.0],["2023-04-12",33.1392,33.1392,32.5411,32.6379,27700.0],["2023-04-13",32.8929,32.8929,32.4532,32.6203,34600.0],["2023-04-14",32.8666,32.8666,31.7848,32.0047,43900.0],["2023-04-17",32.1278,32.4444,31.6792,32.4444,47600.0],["2023-04-18",32.418,32.4708,31.3099,31.5649,45700.0],["2023-04-19",31.2659,32.1542,31.2659,31.9519,40800.0],["2023-04-20",31.8463,31.9695,31.433,31.6968,36500.0],["2023-04-21",31.6968,32.5411,31.2659,31.5121,63600.0],["2023-04-24",31.5561,32.2509,31.2835,31.3714,53600.0],["2023-04-25",31.2219,31.82,30.4216,30.5007,73000.0],["2023-04-26",30.4479,30.8613,30.3072,30.5799,46600.0],["2023-04-27",31.002,31.6617,30.9932,31.6265,65700.0],["2023-04-28",31.7408,32.1805,31.2571,31.6704,60300.0],["2023-05-01",31.7056,31.8991,31.3187,31.4946,56600.0],["2023-05-02",31.4242,31.4242,30.1313,30.2896,63100.0],["2023-05-03",30.2984,31.2923,30.2984,30.3864,62600.0],["2023-05-04",30.0346,30.6326,28.7417,29.4629,77700.0],["2023-05-05",29.9378,30.9141,29.9378,30.6854,50800.0],["2023-05-08",30.9581,30.9581,29.9115,29.9818,44200.0],["2023-05-09",30.105,30.2721,29.331,29.674,42500.0],["2023-05-10",30.061,30.061,29.4014,29.9203,62700.0],["2023-05-11",29.5421,29.5509,29.0496,29.2431,61000.0],["2023-05-12",29.5333,29.5685,29.0408,29.3046,49500.0],["2023-05-15",29.287,29.7707,29.287,29.5597,65200.0],["2023-05-16",29.4629,29.7356,29.331,29.3574,34100.0],["2023-05-17",29.718,31.1164,29.6652,31.1164,62400.0],["2023-05-18",31.1779,31.4066,30.5887,31.3099,51100.0],["2023-05-19",31.6529,31.6529,30.3776,30.7734,53000.0],["2023-05-22",30.8613,31.3978,30.5975,31.0724,47600.0],["2023-05-23",31.0284,31.6089,30.9669,31.1252,84100.0],["2023-05-24",31.134,31.2659,30.9053,31.134,33500.0],["2023-05-25",31.0196,31.2219,30.4743,30.5975,45200.0],["2023-05-26",30.5799,30.7822,30.2984,30.5447,66600.0],["2023-05-30",30.6326,30.7734,30.1665,30.4392,35300.0],["2023-05-31",30.4304,30.4304,29.5245,29.6388,108500.0],["2023-06-01",29.7092,30.3952,29.3662,30.061,37700.0],["2023-06-02",30.4655,32.031,30.1225,31.8991,72000.0],["2023-06-05",31.8112,31.8112,30.8173,31.3011,47000.0],["2023-06-06",31.3538,33.5789,31.3538,33.3591,69800.0],["2023-06-07",33.6317,35.4435,33.6317,35.0477,86300.0],["2023-06-08",34.8718,34.8718,33.4118,34.1682,64100.0],["2023-06-09",34.0275,34.1506,33.4294,33.7724,30900.0],["2023-06-12",33.7988,34.0187,32.8841,33.3063,42900.0],["2023-06-13",33.4206,34.5024,33.4118,34.4848,48800.0],["2023-06-14",34.5115,35.0007,33.0439,33.8889,53000.0],["2023-06-15",33.7199,34.556,33.711,34.3959,50900.0],["2023-06-16",34.6983,34.6983,33.5064,33.6576,92700.0],["2023-06-20",33.6309,33.6576,33.1773,33.2751,29900.0],["2023-06-21",33.2751,33.3819,32.7859,32.8749,31300.0],["2023-06-22",32.8126,32.8126,32.0832,32.4212,31200.0],["2023-06-23",32.1099,32.9549,32.1099,32.5458,152300.0],["2023-06-26",32.5547,33.035,32.1188,32.2789,42900.0],["2023-06-27",32.4301,32.6881,32.0299,32.0832,37100.0],["2023-06-28",32.0388,32.0388,31.514,31.8164,24100.0],["2023-06-29",31.9765,32.7503,31.9765,31.9854,29800.0],["2023-06-30",32.5636,32.5636,31.6118,31.6385,43800.0],["2023-07-03",31.5407,32.5013,31.3183,32.3234,38400.0],["2023-07-05",32.1989,32.6258,31.6652,32.1455,43000.0],["2023-07-06",31.9676,32.5813,31.3539,31.6563,34100.0],["2023-07-07",31.7274,32.3946,31.594,32.0832,51500.0],["2023-07-10",31.9943,32.5902,31.932,32.0032,40700.0],["2023-07-11",32.2078,32.4568,31.8787,32.4123,35400.0],["2023-07-12",32.9282,33.2218,32.5458,32.7415,56100.0],["2023-07-13",32.8927,33.3018,32.4746,32.6703,46500.0],["2023-07-14",32.946,32.946,32.19,32.3679,37500.0],["2023-07-17",32.3768,33.0617,32.3768,32.4657,64200.0],["2023-07-18",32.5902,33.88,32.5902,33.8266,82300.0],["2023-07-19",33.8444,34.6449,33.8444,34.4048,47500.0],["2023-07-20",34.0579,34.0668,32.9816,33.5864,55800.0],["2023-07-21",33.6309,33.6309,32.8126,32.9104,40900.0],["2023-07-24",32.777,33.5687,32.777,33.4174,33100.0],["2023-07-25",33.373,33.5687,32.8393,33.0972,36000.0],["2023-07-26",33.3552,34.3514,33.3552,34.0579,62400.0],["2023-07-27",34.3781,34.4581,33.8177,34.2713,51300.0],["2023-07-28",34.3603,34.8228,34.1824,34.4759,43500.0],["2023-07-31",34.4403,34.7606,33.9778,34.1379,46400.0],["2023-08-01",34.1557,34.3603,33.7999,34.3425,38000.0],["2023-08-02",34.0045,34.6538,34.0045,34.6005,38100.0],["2023-08-03",34.298,34.8495,34.1735,34.6805,31300.0],["2023-08-04",34.7339,35.0096,34.4048,34.9296,35200.0],["2023-08-07",34.9295,35.4543,34.7783,35.3209,38500.0],["2023-08-08",34.8762,35.3298,34.4314,35.2142,36100.0],["2023-08-09",35.0363,35.2498,34.6093,35.0096,36700.0],["2023-08-10",35.0096,35.2587,34.3425,34.4759,81300.0],["2023-08-11",34.3603,34.5115,34.3069,34.5026,31300.0],["2023-08-14",34.3336,34.4226,33.7554,33.9156,28400.0],["2023-08-15",33.5776,33.5776,33.1506,33.1773,32700.0],["2023-08-16",33.1417,33.4086,32.7059,32.8749,29000.0],["2023-08-17",32.9105,33.0439,32.7237,32.9193,32000.0],["2023-08-18",32.7326,33.1684,32.5902,32.8482,32600.0],["2023-08-21",32.8927,32.8927,32.101,32.1544,33400.0],["2023-08-22",32.0477,32.1989,31.1404,31.176,54000.0],["2023-08-23",31.1404,32.3234,31.1404,31.4161,46100.0],["2023-08-24",31.2382,31.8698,31.2382,31.6741,32300.0],["2023-08-25",31.7541,31.7541,31.1137,31.4339,25100.0],["2023-08-28",31.6741,32.359,31.5229,32.0388,31000.0],["2023-08-29",32.0832,32.0832,31.8431,31.9409,22300.0],["2023-08-30",32.0299,32.1722,31.6296,31.6652,17900.0],["2023-08-31",31.763,32.5991,31.4072,31.5762,76900.0],["2023-09-01",31.8164,32.4657,31.8164,32.3145,24800.0],["2023-09-05",32.1366,32.2878,31.7897,31.9231,38800.0],["2023-09-06",31.8698,32.2433,31.4873,31.5496,47500.0],["2023-09-07",31.3717,31.8075,31.3183,31.6207,63200.0],["2023-09-08",31.6207,31.9142,31.3717,31.8164,24700.0],["2023-09-11",31.9231,32.0477,31.6029,31.9587,94500.0],["2023-09-12",31.8164,32.2611,31.6741,31.9765,23300.0],["2023-09-13",31.932,32.2345,31.5051,31.7275,57800.0],["2023-09-14",32.0879,32.205,31.9437,32.205,59400.0],["2023-09-15",32.2231,32.6646,31.5382,31.5923,255000.0],["2023-09-18",31.7545,32.0609,30.9075,30.9795,54900.0],["2023-09-19",31.3129,31.3129,30.8444,30.9795,61900.0],["2023-09-20",31.1778,31.5022,30.8354,30.8714,29900.0],["2023-09-21",30.6912,30.9435,30.4569,30.6642,29500.0],["2023-09-22",30.7272,31.4121,30.2226,30.502,52200.0],["2023-09-25",30.511,31.0156,30.1686,30.9705,37400.0],["2023-09-26",30.6552,31.1688,30.6552,30.7633,36200.0],["2023-09-27",30.7993,30.9255,30.511,30.5921,38700.0],["2023-09-28",30.5921,31.2499,30.4659,30.8354,30800.0],["2023-09-29",30.9705,31.1778,30.7272,30.8714,34200.0],["2023-10-02",30.9705,31.2138,30.556,31.1147,64300.0],["2023-10-03",30.9255,31.0426,30.6191,30.8534,69000.0],["2023-10-04",30.8804,31.2679,30.5921,31.1237,52300.0],["2023-10-05",31.0606,31.7635,31.0606,31.6554,45500.0],["2023-10-06",31.4481,32.0428,31.2679,31.6193,47500.0],["2023-10-09",31.313,32.1059,31.313,31.6914,42700.0],["2023-10-10",31.9077,32.16,31.7815,31.8446,27800.0],["2023-10-11",31.9707,32.187,31.5923,31.9527,26300.0],["2023-10-12",31.9617,31.9617,31.4211,31.6644,48100.0],["2023-10-13",31.8085,31.9437,30.9976,31.0156,24600.0],["2023-10-16",31.2048,31.6914,31.2048,31.6103,30300.0],["2023-10-17",31.4481,32.223,31.331,31.9437,50000.0],["2023-10-18",32.0518,32.6466,31.8536,32.1329,31100.0],["2023-10-19",32.2771,33.3404,32.0068,33.1151,55300.0],["2023-10-20",33.2593,33.3134,32.7457,32.8899,64800.0],["2023-10-23",32.6646,33.2683,32.5835,32.7547,49400.0],["2023-10-24",32.8178,32.998,32.4393,32.9439,51900.0],["2023-10-25",32.6736,34.0793,32.5655,33.6828,47000.0],["2023-10-26",33.5387,34.2415,33.4936,33.9171,39800.0],["2023-10-27",33.7369,33.9712,33.4395,33.6107,50600.0],["2023-10-30",33.791,33.9171,33.4395,33.5747,55900.0],["2023-10-31",33.6828,33.9171,33.3494,33.845,35000.0],["2023-11-01",33.6648,33.9171,33.2683,33.5387,38800.0],["2023-11-02",33.7909,35.1516,33.7909,35.1516,45500.0],["2023-11-03",35.8635,36.4492,35.5841,36.0076,105900.0],["2023-11-06",36.1789,36.1789,35.8184,35.9536,35600.0],["2023-11-07",35.8274,36.0527,35.6382,35.8995,28700.0],["2023-11-08",35.8094,35.8635,35.0525,35.2958,28500.0],["2023-11-09",35.3859,35.503,34.8813,35.0164,26400.0],["2023-11-10",35.0975,35.2958,34.8452,35.0975,30800.0],["2023-11-13",34.9353,35.3408,34.629,35.3408,24900.0],["2023-11-14",36.1338,37.3142,36.1338,37.2962,65300.0],["2023-11-15",37.3142,37.4584,36.7105,36.8727,41400.0],["2023-11-16",37.0619,37.116,36.323,36.6023,36100.0],["2023-11-17",36.9087,37.134,36.4312,36.9448,36000.0],["2023-11-20",36.8907,36.8907,36.3591,36.7465,37600.0],["2023-11-21",36.7555,36.7555,35.7373,35.7373,21400.0],["2023-11-22",36.0617,36.0617,35.6562,35.8545,24500.0],["2023-11-24",35.7914,36.0887,35.5931,36.0797,7500.0],["2023-11-27",35.9175,35.9626,35.6021,35.8184,20500.0],["2023-11-28",35.6652,35.8454,35.5751,35.7463,24900.0],["2023-11-29",35.9536,36.5303,35.8995,36.1158,30600.0],["2023-11-30",36.4041,36.4492,35.7283,35.8545,36200.0],["2023-12-01",35.6472,37.3953,35.5841,37.2692,96500.0],["2023-12-04",37.0079,37.918,37.0079,37.918,44500.0],["2023-12-05",38.1793,38.6118,37.5395,37.5845,24500.0],["2023-12-06",37.8819,38.3415,36.9448,37.0619,77700.0],["2023-12-07",37.3413,37.8819,37.2331,37.8008,28400.0],["2023-12-08",37.5936,38.1432,37.5936,37.945,16500.0],["2023-12-11",38.1883,38.3144,38.0261,38.2153,25900.0],["2023-12-12",38.0982,38.1793,37.6116,37.6116,33900.0],["2023-12-13",37.8369,39.639,37.3773,39.5489,79800.0],["2023-12-14",40.2683,40.9058,39.0936,39.4397,108400.0],["2023-12-15",39.6855,39.9678,38.9388,39.3304,115300.0],["2023-12-18",39.4032,39.6582,38.9752,39.6582,43500.0],["2023-12-19",39.7311,40.6053,39.6855,40.4414,106100.0],["2023-12-20",40.2137,41.6525,39.5671,40.1044,95200.0],["2023-12-21",40.1682,40.924,39.8221,40.3412,52900.0],["2023-12-22",40.6144,40.9786,40.3412,40.5142,36600.0],["2023-12-26",40.3867,40.9695,40.3867,40.924,29900.0],["2023-12-27",40.9786,40.9786,40.5962,40.7874,33500.0],["2023-12-28",40.8147,40.9604,40.5506,40.751,29700.0],["2023-12-29",40.5962,40.6144,39.895,39.9405,34600.0],["2024-01-02",39.9587,40.414,39.6946,40.0498,52200.0],["2024-01-03",39.895,40.1864,38.8933,38.9115,54700.0],["2024-01-04",39.0754,39.5125,38.9934,39.0208,32700.0],["2024-01-05",38.8842,39.4488,38.6565,38.7476,44100.0],["2024-01-08",38.7385,38.7385,37.9007,38.4197,24000.0],["2024-01-09",38.0191,38.1465,37.6548,37.8278,30600.0],["2024-01-10",37.6275,38.3378,37.4727,37.9371,31400.0],["2024-01-11",37.6639,37.8916,36.7078,37.4909,37100.0],["2024-01-12",37.928,37.928,36.9263,37.1722,27500.0],["2024-01-16",36.8808,37.0265,36.3799,36.6804,40400.0],["2024-01-17",35.8426,36.4346,35.5057,36.1249,35400.0],["2024-01-18",36.0066,36.1523,35.6969,36.0066,26900.0],["2024-01-19",36.2433,37.154,35.8609,37.0083,46700.0],["2024-01-22",37.0083,38.2467,37.0083,38.2467,44400.0],["2024-01-23",38.3833,38.4562,37.5364,37.6002,40600.0],["2024-01-24",37.928,38.3196,37.7277,37.9553,30600.0],["2024-01-25",38.3651,38.3651,37.3907,38.3105,54200.0],["2024-01-26",38.702,38.9752,38.1192,38.1192,33000.0],["2024-01-29",38.0373,38.4198,37.7368,38.2467,64700.0],["2024-01-30",38.3378,38.529,38.1739,38.2923,21800.0],["2024-01-31",38.2012,38.4015,37.6002,37.7914,88100.0],["2024-02-01",37.8005,38.0191,36.5074,37.6184,73500.0],["2024-02-02",37.3361,37.9007,37.2906,37.3998,41400.0],["2024-02-05",37.3361,37.4271,36.8079,36.817,50500.0],["2024-02-06",36.6076,36.8717,36.134,36.3526,51100.0],["2024-02-07",36.298,36.298,35.4511,35.8335,52400.0],["2024-02-08",35.7607,36.2706,35.6696,36.0066,39200.0],["2024-02-09",35.9975,36.7533,35.6241,36.5438,48700.0],["2024-02-12",36.6531,37.4818,36.6531,37.1084,55600.0],["2024-02-13",36.4983,36.4983,35.0049,35.4511,79600.0],["2024-02-14",35.7789,36.3162,35.4511,36.0612,44900.0],["2024-02-15",36.3708,37.5911,36.0794,37.5091,48800.0],["2024-02-16",37.4363,37.7914,37.1904,37.6002,49600.0],["2024-02-20",37.3361,37.9189,37.2268,37.3361,52900.0],["2024-02-21",37.3361,37.5637,36.7169,37.0538,44600.0],["2024-02-22",36.899,37.3452,36.134,36.3981,45800.0],["2024-02-23",36.3708,36.726,35.5786,36.3617,33900.0],["2024-02-26",36.134,36.3253,35.6423,35.7698,45000.0],["2024-02-27",36.1432,36.644,35.9701,36.2798,29500.0],["2024-02-28",35.9246,36.1249,35.6332,35.7243,41900.0],["2024-02-29",36.3981,36.8626,35.8518,36.2069,59500.0],["2024-03-01",36.043,36.1887,35.278,35.7698,65000.0],["2024-03-04",36.0339,36.6076,35.9246,36.0339,29000.0],["2024-03-05",35.788,36.7988,35.788,36.7533,108600.0],["2024-03-06",36.7533,37.245,36.0976,36.99,56800.0],["2024-03-07",37.2906,37.3088,36.8717,37.0811,28400.0],["2024-03-08",37.418,37.7459,37.0265,37.2359,26300.0],["2024-03-11",37.3543,37.5637,37.2086,37.4545,30000.0],["2024-03-12",37.3634,37.3634,36.8352,37.0265,31300.0],["2024-03-13",36.9445,37.2906,36.644,36.8443,42800.0],["2024-03-14",36.8351,36.8351,35.6377,35.8772,40900.0],["2024-03-15",35.8127,36.6325,35.8127,36.0706,150600.0],["2024-03-18",36.1443,36.1904,35.4995,35.5824,48300.0],["2024-03-19",35.7022,36.0338,35.7022,35.7851,52500.0],["2024-03-20",35.6377,37.5352,35.4903,37.3417,76100.0],["2024-03-21",37.3509,37.7654,37.268,37.7286,46200.0],["2024-03-22",37.7655,37.8484,37.0746,37.1852,36200.0],["2024-03-25",37.3049,37.6365,37.222,37.4707,29400.0],["2024-03-26",37.4707,37.5904,36.7983,36.7983,61900.0],["2024-03-27",37.3325,39.0274,37.1944,39.0182,73500.0],["2024-03-28",39.0918,39.4327,38.3734,39.2853,90800.0],["2024-04-01",38.9537,38.9537,38.2536,38.3918,66600.0],["2024-04-02",38.0418,38.6774,37.7102,37.7839,40300.0],["2024-04-03",37.6181,37.9681,37.4891,37.7654,34300.0],["2024-04-04",37.8852,38.2905,37.526,37.5812,40500.0],["2024-04-05",37.3878,37.8944,37.2312,37.7931,48200.0],["2024-04-08",37.876,38.4747,37.8391,38.2628,41200.0],["2024-04-09",38.5023,38.9353,38.5023,38.8247,42800.0],["2024-04-10",38.2905,38.2905,36.6509,36.9917,83400.0],["2024-04-11",37.0562,37.0562,36.4114,36.872,34400.0],["2024-04-12",36.6325,36.9641,36.5035,36.8996,35000.0],["2024-04-15",36.872,37.3141,36.4298,36.7614,44500.0],["2024-04-16",36.5864,36.7246,36.1811,36.3746,30000.0],["2024-04-17",37.0562,37.0562,36.3654,36.4759,38100.0],["2024-04-18",36.5864,37.7378,36.5864,37.4431,45200.0],["2024-04-19",37.222,38.5208,37.222,38.5208,47400.0],["2024-04-22",38.6313,39.0826,38.4471,38.7879,43200.0],["2024-04-23",38.8984,39.9945,38.3642,39.5524,54900.0],["2024-04-24",39.2669,40.0314,39.0826,39.9208,40400.0],["2024-04-25",39.5063,39.5063,39.0182,39.3958,41800.0],["2024-04-26",39.3774,39.58,39.1379,39.2761,31800.0],["2024-04-29",39.2024,39.5432,38.6313,38.7142,25700.0],["2024-04-30",38.4563,38.9537,38.0694,38.6958,37500.0],["2024-05-01",38.9076,39.884,38.9076,39.3405,43800.0],["2024-05-02",39.4419,39.8748,39.3682,39.7827,40400.0],["2024-05-03",40.0682,40.2248,39.6998,40.1788,26600.0],["2024-05-06",40.3722,40.6025,40.1327,40.3722,29200.0],["2024-05-07",40.3906,40.8051,39.9669,39.9669,51900.0],["2024-05-08",39.884,40.5288,39.7827,40.4735,31200.0],["2024-05-09",40.6854,40.8235,39.1011,40.8051,41800.0],["2024-05-10",40.6209,40.7314,40.1788,40.5288,37700.0],["2024-05-13",40.5288,40.7314,40.0314,40.0314,27900.0],["2024-05-14",40.4827,40.4827,38.7418,40.4367,17400.0],["2024-05-15",40.7222,40.8051,40.2617,40.5288,33800.0],["2024-05-16",40.6485,40.7591,40.3814,40.5288,37900.0],["2024-05-17",40.713,40.7222,40.2525,40.5472,37100.0],["2024-05-20",40.538,40.5933,39.6077,39.6169,30200.0],["2024-05-21",39.4142,39.8932,39.0274,39.8656,43500.0],["2024-05-22",39.8932,40.2156,39.6998,39.8379,37500.0],["2024-05-23",39.7827,39.7827,38.7326,39.0826,43400.0],["2024-05-24",39.1471,39.2669,38.9629,39.2208,27200.0],["2024-05-28",39.5156,39.6169,38.5668,38.6589,29500.0],["2024-05-29",38.1984,38.226,37.7654,37.8115,31700.0],["2024-05-30",38.2905,38.6774,38.0602,38.4655,22800.0],["2024-05-31",38.5484,38.7879,38.355,38.7879,62500.0],["2024-06-03",38.8892,38.8892,37.8299,37.922,34100.0],["2024-06-04",37.8576,38.226,37.5352,38.0878,35700.0],["2024-06-05",38.1523,38.4931,38.051,38.4931,29000.0],["2024-06-06",38.2629,38.6037,37.8576,38.5576,28700.0],["2024-06-07",38.2536,38.7142,38.1984,38.6313,64700.0],["2024-06-10",38.6129,38.6129,37.8207,37.8576,27800.0],["2024-06-11",37.4983,38.0602,37.3786,38.0049,26100.0],["2024-06-12",38.6129,39.6537,38.5576,38.6958,39400.0],["2024-06-13",38.7418,38.7418,37.6641,38.0234,29600.0],["2024-06-14",37.5669,38.0327,37.4365,37.8278,35000.0],["2024-06-17",37.8557,38.6102,37.5297,38.5822,34600.0],["2024-06-18",38.6288,39.8584,38.2469,39.0573,46300.0],["2024-06-20",38.7033,38.9362,38.4053,38.4425,38000.0],["2024-06-21",38.7406,38.8058,38.0699,38.2097,148900.0],["2024-06-24",38.4984,39.2436,38.219,38.5264,56700.0],["2024-06-25",38.5264,38.5636,38.1258,38.2003,35900.0],["2024-06-26",38.2003,38.8617,37.9302,38.7127,42200.0],["2024-06-27",38.722,39.1039,38.5636,39.0853,35400.0],["2024-06-28",39.1225,40.9576,39.0387,40.6688,226500.0],["2024-07-01",40.7433,41.1904,39.6255,40.4266,143000.0],["2024-07-02",40.585,41.0507,40.2683,40.5198,47500.0],["2024-07-03",40.4359,40.4359,39.4858,39.5789,33600.0],["2024-07-05",39.3554,39.6069,38.6568,38.8524,38700.0],["2024-07-08",39.4113,39.4113,38.722,39.0294,36100.0],["2024-07-09",39.0294,39.1225,38.6661,39.0666,65300.0],["2024-07-10",39.2716,40.203,39.0573,40.1006,60900.0],["2024-07-11",40.3055,41.917,40.3055,41.7307,104200.0],["2024-07-12",41.9077,42.3827,41.74,41.8238,80100.0],["2024-07-15",42.3175,43.4074,42.3082,42.923,96400.0],["2024-07-16",43.4353,45.0375,43.4353,45.0188,94700.0],["2024-07-17",44.0035,46.5744,43.8545,46.4906,113000.0],["2024-07-18",46.5278,46.8259,45.0934,45.615,81900.0],["2024-07-19",45.7268,46.4999,45.2797,45.6616,73900.0],["2024-07-22",45.3355,46.6955,43.8452,46.5185,95600.0],["2024-07-23",46.0062,47.5059,46.0062,47.1985,122400.0],["2024-07-24",47.2917,48.2325,46.8352,46.9284,96500.0],["2024-07-25",46.7887,48.6423,46.7141,47.5991,90800.0],["2024-07-26",48.1393,48.5958,47.4314,48.5771,88900.0],["2024-07-29",48.3908,48.3908,45.7268,46.9563,54800.0],["2024-07-30",47.0681,47.8599,46.8446,47.7295,51400.0],["2024-07-31",47.5152,48.6423,46.3602,47.2451,83600.0],["2024-08-01",47.2824,47.4314,45.1865,45.7827,70800.0],["2024-08-02",44.255,44.8419,43.6402,44.5345,63100.0],["2024-08-05",42.5597,43.5098,41.6375,42.6994,66900.0],["2024-08-06",42.6156,42.8857,42.2337,42.5318,29900.0],["2024-08-07",43.0813,43.929,42.2523,42.3827,52500.0],["2024-08-08",42.8485,43.5005,42.4945,42.923,30100.0],["2024-08-09",43.0534,43.3515,42.0288,42.392,42600.0],["2024-08-12",42.6435,43.5378,42.2616,42.3455,45200.0],["2024-08-13",42.8019,43.1093,42.0567,42.9137,73000.0],["2024-08-14",42.9137,42.9137,42.3175,42.7926,32200.0],["2024-08-15",43.7334,44.2736,43.3608,43.6216,35500.0],["2024-08-16",43.5378,44.5158,43.5378,44.3575,32200.0],["2024-08-19",44.5345,44.7487,43.9942,44.6369,25800.0],["2024-08-20",44.6369,44.6369,43.7893,43.9197,32700.0],["2024-08-21",44.3575,44.3575,43.8824,44.3202,25400.0],["2024-08-22",44.106,44.7301,43.7148,44.4599,26800.0],["2024-08-23",44.8512,47.627,44.8325,46.7235,47800.0],["2024-08-26",46.9656,47.7202,46.3416,46.5092,40500.0],["2024-08-27",46.3509,46.3695,45.8199,46.1925,31600.0],["2024-08-28",46.6955,47.0588,46.295,46.9563,27100.0],["2024-08-29",47.1985,47.1985,46.444,46.8166,31800.0],["2024-08-30",46.7794,47.1519,46.2763,47.0402,24100.0],["2024-09-03",46.7048,47.0681,46.1552,46.3974,39300.0],["2024-09-04",46.2111,46.3788,45.6057,45.6057,39300.0],["2024-09-05",45.8758,45.8944,45.0375,45.4846,95700.0],["2024-09-06",45.6523,45.6523,44.5904,44.7301,32800.0],["2024-09-09",44.786,45.4101,44.4786,44.7301,43600.0],["2024-09-10",45.0095,45.0095,44.0315,44.7394,29000.0],["2024-09-11",44.3389,44.5252,43.1372,44.2643,36100.0],["2024-09-12",44.6369,45.0002,44.2457,44.6928,40900.0],["2024-09-13",45.3795,45.8875,44.8151,45.7182,36300.0],["2024-09-16",45.9628,46.4613,45.5583,46.3296,34000.0],["2024-09-17",46.7341,47.2139,45.2384,46.5084,29500.0],["2024-09-18",46.292,48.3239,45.9345,46.9599,42600.0],["2024-09-19",47.8818,48.164,45.9063,48.0605,33700.0],["2024-09-20",47.7219,47.7219,46.1979,46.3014,161900.0],["2024-09-23",46.3955,46.9317,45.9157,46.2544,48400.0],["2024-09-24",46.5084,46.6119,45.6617,45.69,64100.0],["2024-09-25",45.7746,45.7746,44.8151,45.3043,49300.0],["2024-09-26",45.6523,45.944,45.1538,45.3137,39900.0],["2024-09-27",45.8405,45.944,45.1538,45.3607,31500.0],["2024-09-30",45.3607,46.7341,45.3607,46.7153,46800.0],["2024-10-01",46.3767,46.5648,44.9186,44.975,55400.0],["2024-10-02",44.8245,45.4266,44.3448,44.6364,28000.0],["2024-10-03",44.2789,44.5987,43.7897,44.4765,23600.0],["2024-10-04",45.1161,45.5394,44.8057,45.5206,32000.0],["2024-10-07",45.2478,45.3325,44.8339,45.2855,26000.0],["2024-10-08",45.53,45.6241,44.9656,45.1067,32200.0],["2024-10-09",44.8716,45.7558,44.8716,45.436,31900.0],["2024-10-10",45.0032,45.3795,44.6928,45.3701,36200.0],["2024-10-11",45.5677,46.9693,45.5677,46.8094,40800.0],["2024-10-14",46.7341,47.4303,46.6401,47.0634,33500.0],["2024-10-15",47.101,48.8507,47.101,47.7501,42600.0],["2024-10-16",48.4744,49.6315,47.9759,49.274,64500.0],["2024-10-17",49.0577,49.0577,47.8348,48.4274,44800.0],["2024-10-18",49.7726,49.8949,48.9824,49.3681,44300.0],["2024-10-21",49.6503,50.3276,47.9947,48.1734,88700.0],["2024-10-22",48.2863,48.7943,48.0605,48.7755,36500.0],["2024-10-23",48.371,49.1612,48.2204,49.1612,37400.0],["2024-10-24",49.0012,49.8573,48.4462,48.9824,44300.0],["2024-10-25",49.434,49.434,47.7877,48.2111,34700.0],["2024-10-28",48.4838,49.6785,47.3174,49.3117,56300.0],["2024-10-29",48.9354,49.4057,48.7284,49.1329,48100.0],["2024-10-30",48.9166,50.1583,48.7096,49.6033,49300.0],["2024-10-31",49.7256,49.7256,48.7002,48.7284,53200.0],["2024-11-01",49.0106,49.0106,48.3898,48.7755,51500.0],["2024-11-04",48.6814,49.0671,47.7407,48.6344,44300.0],["2024-11-05",48.8225,49.735,48.8225,49.6597,31000.0],["2024-11-06",52.7452,57.571,52.209,57.2888,153800.0],["2024-11-07",56.762,56.762,53.1215,53.4978,110000.0],["2024-11-08",53.9964,54.4949,53.1968,54.3256,65900.0],["2024-11-11",55.5768,57.5052,55.5768,56.8843,65400.0],["2024-11-12",56.7808,57.6369,56.3293,56.5175,72300.0],["2024-11-13",57.1289,57.9473,55.9248,55.9248,77400.0],["2024-11-14",56.2917,56.668,55.1723,55.8496,60000.0],["2024-11-15",56.2447,56.5551,54.9935,55.5391,50600.0],["2024-11-18",55.2663,56.0941,55.0217,55.0594,50900.0],["2024-11-19",54.288,55.1628,53.9305,55.05,46100.0],["2024-11-20",54.7678,55.2193,53.3191,54.2598,44700.0],["2024-11-21",54.2127,55.6802,54.2127,55.1723,38000.0],["2024-11-22",55.3792,56.3293,49.8385,56.1412,43900.0],["2024-11-25",56.8467,58.0132,56.207,56.508,54600.0],["2024-11-26",56.1788,56.5551,55.3792,55.699,32800.0],["2024-11-27",56.1506,56.3669,55.4356,55.4356,48800.0],["2024-11-29",55.7085,56.1035,54.8994,55.4827,38500.0],["2024-12-02",55.7367,56.0471,54.4479,55.699,68600.0],["2024-12-03",55.906,56.2823,54.796,54.9465,77600.0],["2024-12-04",54.9465,55.8402,54.4949,55.7273,46800.0],["2024-12-05",55.7931,56.0847,55.144,55.3698,43000.0],["2024-12-06",55.7743,55.7743,54.5514,54.9371,32000.0],["2024-12-09",55.1346,55.3698,54.4761,54.4761,42600.0],["2024-12-10",54.7489,55.7085,54.1469,55.2099,44400.0],["2024-12-11",55.7555,56.0565,54.636,55.5862,117200.0],["2024-12-12",55.4827,55.8401,54.5138,54.9277,46300.0],["2024-12-13",55.051,55.4967,54.0742,54.8044,50600.0],["2024-12-16",54.6242,55.3449,54.2543,55.3449,48700.0],["2024-12-17",55.1742,55.4872,54.1121,54.5957,61000.0],["2024-12-18",54.9941,55.032,51.1343,51.3809,84500.0],["2024-12-19",52.1775,53.8371,50.8024,51.1438,47200.0],["2024-12-20",50.5938,52.0732,50.5938,51.58,120800.0],["2024-12-23",51.6369,51.8266,51.1059,51.3904,30900.0],["2024-12-24",51.3619,51.7507,51.1533,51.7507,21300.0],["2024-12-26",51.3619,51.8645,51.1343,51.6085,21100.0],["2024-12-27",51.2671,51.8076,50.3282,50.8024,28600.0],["2024-12-30",50.736,51.1248,50.0248,50.4705,130400.0],["2024-12-31",50.8214,50.9731,49.9394,50.2903,47900.0],["2025-01-02",50.6222,51.1628,49.2376,49.2661,50900.0],["2025-01-03",49.3135,49.5885,48.4885,49.5411,61600.0],["2025-01-06",49.617,50.0722,48.9437,48.9721,60300.0],["2025-01-07",49.0764,49.2187,48.0238,48.2324,95800.0],["2025-01-08",48.1091,48.6686,47.8531,48.4695,74000.0],["2025-01-10",47.597,47.7108,46.3073,47.1513,122800.0],["2025-01-13",46.7625,48.5738,46.7625,48.4126,85500.0],["2025-01-14",48.7635,50.0627,48.5833,50.0437,79200.0],["2025-01-15",51.3524,51.5042,49.8541,51.2007,88800.0],["2025-01-16",50.9921,51.1248,49.7782,50.3757,73900.0],["2025-01-17",50.9731,51.1438,50.1386,51.0205,62600.0],["2025-01-21",51.4378,52.1585,51.1533,51.2766,70900.0],["2025-01-22",51.0395,51.1154,50.1765,50.5369,72800.0],["2025-01-23",50.3377,51.1533,50.2619,50.736,72300.0],["2025-01-24",49.8825,51.1059,49.8825,51.049,42500.0],["2025-01-27",50.9921,52.1585,50.2144,51.4757,74900.0],["2025-01-28",51.2766,51.7697,50.4041,50.7645,89200.0],["2025-01-29",50.4989,51.599,50.3472,51.324,68800.0],["2025-01-30",51.7982,51.7982,50.5843,50.9447,79400.0],["2025-01-31",50.9447,51.5137,50.5463,50.7455,83300.0],["2025-02-03",49.6265,50.6412,49.0859,50.1955,88000.0],["2025-02-04",50.6033,52.0732,50.4895,52.0732,108900.0],["2025-02-05",52.1585,53.1353,51.6844,53.1353,74400.0],["2025-02-06",53.3914,53.7517,53.0594,53.6948,75500.0],["2025-02-07",53.5336,53.5336,51.7507,52.6042,57300.0],["2025-02-10",52.6991,53.012,51.912,52.7086,55200.0],["2025-02-11",52.4904,53.9414,52.1206,53.9414,53500.0],["2025-02-12",53.0784,53.1448,52.2628,52.2628,51000.0],["2025-02-13",52.5948,52.8413,52.1396,52.8034,47100.0],["2025-02-14",52.9931,54.0173,52.443,52.6327,29200.0],["2025-02-18",52.5284,52.8982,52.1206,52.6611,35700.0],["2025-02-19",52.1111,52.737,51.9973,52.5473,26500.0],["2025-02-20",52.3008,52.4904,51.343,52.3766,49500.0],["2025-02-21",52.8793,52.8982,51.0395,51.0964,50000.0],["2025-02-24",51.4757,51.5137,50.8119,50.8593,51900.0],["2025-02-25",51.2007,51.7128,51.0395,51.2386,48000.0],["2025-02-26",51.3999,51.3999,50.3662,50.9352,39500.0],["2025-02-27",50.7455,51.4093,50.5084,51.2102,34600.0],["2025-02-28",51.4947,51.8361,51.1723,51.7697,53500.0],["2025-03-03",51.7792,52.3008,51.3809,51.8551,48800.0],["2025-03-04",51.2671,51.3809,50.0343,50.0437,60900.0],["2025-03-05",50.167,50.6127,49.4558,49.7592,88000.0],["2025-03-06",49.5506,49.5885,48.4126,49.3989,55800.0],["2025-03-07",49.2566,49.7213,48.5643,49.3515,38300.0],["2025-03-10",48.6307,49.1049,47.4168,47.91,68700.0],["2025-03-11",48.0427,48.6876,47.7298,47.9764,50500.0],["2025-03-12",48.1945,48.6971,47.4263,48.3462,50400.0],["2025-03-13",48.5264,48.6402,48.0807,48.1755,34900.0],["2025-03-14",48.7977,49.5826,48.3478,49.104,38900.0],["2025-03-17",48.9796,49.372,48.7881,49.3337,47600.0],["2025-03-18",49.1423,49.3624,48.836,49.104,40700.0],["2025-03-19",49.1806,50.1186,49.1327,49.8697,62300.0],["2025-03-20",49.3624,50.2718,48.903,48.9987,45600.0],["2025-03-21",49.2093,49.7549,48.3382,49.0657,154200.0],["2025-03-24",49.7262,50.2622,49.3529,50.0995,63700.0],["2025-03-25",50.9035,51.0471,49.372,49.372,55800.0],["2025-03-26",49.6974,50.1186,49.0561,49.5252,47500.0],["2025-03-27",49.707,49.8889,49.305,49.6879,32000.0],["2025-03-28",49.774,49.774,48.4531,48.7115,33000.0],["2025-03-31",47.381,48.836,46.7301,48.2042,98400.0],["2025-04-01",48.0128,48.8455,47.7448,48.5105,61600.0],["2025-04-02",47.8309,48.4818,47.3715,48.2904,63900.0],["2025-04-03",46.0888,46.5387,44.9115,45.3518,100300.0],["2025-04-04",43.7629,45.5432,42.8439,44.6148,86700.0],["2025-04-07",43.3895,46.1271,43.2364,44.3467,108500.0],["2025-04-08",45.3231,46.0123,43.8107,44.4137,73800.0],["2025-04-09",43.6958,46.9407,42.911,46.0505,90400.0],["2025-04-10",45.4954,45.4954,43.179,44.0022,72000.0],["2025-04-11",43.6097,43.916,42.6908,43.6863,60900.0],["2025-04-14",44.1457,45.6964,43.0641,44.1553,75300.0],["2025-04-15",43.9543,45.2752,43.9543,45.0072,44200.0],["2025-04-16",44.9881,45.7251,44.9881,45.5241,74900.0],["2025-04-17",45.4475,46.175,44.9498,45.1699,72300.0],["2025-04-21",44.9593,45.3996,44.3467,45.2561,73100.0],["2025-04-22",45.6102,46.6153,44.9402,46.443,56900.0],["2025-04-23",47.4289,48.2425,46.8642,47.1417,49000.0],["2025-04-24",47.1609,47.3715,46.6919,47.2087,54100.0],["2025-04-25",46.7972,46.979,46.2994,46.7301,38700.0],["2025-04-28",46.7301,47.2662,46.4047,46.9982,52400.0],["2025-04-29",46.8929,47.4863,46.5483,47.4672,52900.0],["2025-04-30",46.9024,47.3523,46.2324,46.8642,54500.0],["2025-05-01",46.845,47.6682,46.4909,47.2853,50800.0],["2025-05-02",47.7639,48.3669,47.6395,48.2999,38300.0],["2025-05-05",47.9649,48.5201,46.9024,47.8979,30000.0],["2025-05-06",47.6108,48.5871,47.6108,48.0894,41000.0],["2025-05-07",48.6732,48.8264,47.7543,47.9745,56600.0],["2025-05-08",48.5775,49.3911,48.2329,49.1231,41400.0],["2025-05-09",49.1518,49.1518,48.7498,48.8264,37800.0],["2025-05-12",50.3771,51.0471,49.9272,50.0516,53100.0],["2025-05-13",50.5015,50.6451,49.8602,50.4536,37400.0],["2025-05-14",50.2143,50.6929,49.6113,50.4345,49700.0],["2025-05-15",50.3962,50.9609,50.3962,50.8652,43400.0],["2025-05-16",50.7408,50.7408,50.2526,50.3962,48300.0],["2025-05-19",49.9367,50.6834,49.3433,50.4249,41500.0],["2025-05-20",50.6546,50.6546,50.2143,50.3962,34800.0],["2025-05-21",50.0803,50.1378,49.0753,49.0944,47200.0],["2025-05-22",48.836,49.4581,48.4052,48.9795,41500.0],["2025-05-23",48.1468,48.8743,48.1468,48.6445,55500.0],["2025-05-27",49.1136,49.4869,48.5584,49.4294,45800.0],["2025-05-28",49.2667,49.5347,48.7785,48.8264,42600.0],["2025-05-29",48.8168,49.2667,48.5105,49.1997,36900.0],["2025-05-30",49.0274,49.1806,48.8073,48.8647,36300.0],["2025-06-02",48.8264,48.8743,48.1181,48.5488,50400.0],["2025-06-03",48.4627,49.3624,48.2329,49.2476,49700.0],["2025-06-04",49.2188,49.4677,48.5488,48.6637,49600.0],["2025-06-05",48.6924,48.9125,48.1946,48.4818,42900.0],["2025-06-06",48.9604,49.7166,48.8647,49.6592,39400.0],["2025-06-09",49.7549,50.0708,49.6974,49.8697,45300.0],["2025-06-10",49.908,50.5493,49.908,50.4345,41200.0],["2025-06-11",50.5493,50.6929,50.1282,50.2718,46800.0],["2025-06-12",49.9272,49.9942,49.5539,49.9559,59300.0],["2025-06-13",49.357,49.357,48.7292,48.8258,48500.0],["2025-06-16",49.3764,49.3764,48.3235,48.3718,53200.0],["2025-06-17",47.9179,48.5167,47.9179,48.0917,53400.0],["2025-06-18",47.9468,48.7678,47.9468,48.507,51800.0],["2025-06-20",48.8837,49.1639,48.3428,48.5264,89600.0],["2025-06-23",48.6036,50.0718,48.5747,49.9559,50100.0],["2025-06-24",50.3133,51.028,49.1832,50.5837,47900.0],["2025-06-25",50.603,50.6706,49.9655,50.3712,41300.0],["2025-06-26",50.3809,51.5593,50.207,51.4047,96700.0],["2025-06-27",51.6269,51.9939,50.999,51.2792,259800.0],["2025-06-30",51.3757,51.6365,51.0087,51.115,68400.0],["2025-07-01",50.9797,53.3655,50.8831,52.728,113700.0],["2025-07-02",52.9695,53.4331,52.303,53.2979,63900.0],["2025-07-03",53.6746,54.6984,52.6217,54.1962,39900.0],["2025-07-07",53.8581,54.5728,53.095,53.3945,59400.0],["2025-07-08",53.3075,54.0996,53.3075,53.6359,58900.0],["2025-07-09",54.0513,54.0513,53.1337,53.4524,36400.0],["2025-07-10",53.1337,53.945,53.0757,53.6456,42300.0],["2025-07-11",53.1626,53.2786,52.6507,52.728,55800.0],["2025-07-14",52.9115,53.5683,52.9115,53.4911,41100.0],["2025-07-15",53.3365,53.5297,52.0229,52.0422,81300.0],["2025-07-16",53.0467,54.2927,52.5831,54.0319,72400.0],["2025-07-17",54.2155,55.5967,53.1723,54.8626,89300.0],["2025-07-18",55.0848,55.983,54.3893,54.9978,74900.0],["2025-07-21",55.0558,55.4711,54.8723,54.9206,47600.0],["2025-07-22",55.0848,55.645,54.795,54.8143,78600.0],["2025-07-23",55.4518,55.4518,54.4183,55.0944,51000.0],["2025-07-24",55.0075,55.0461,53.8098,53.916,38000.0],["2025-07-25",53.8388,54.0706,53.1723,53.8291,40300.0],["2025-07-28",53.7905,54.0223,53.2013,53.8774,41700.0],["2025-07-29",54.2734,54.4086,53.2979,53.3365,35700.0],["2025-07-30",53.4041,54.3121,52.5541,52.7473,51400.0],["2025-07-31",52.274,52.5252,51.9166,52.1388,41800.0],["2025-08-01",51.7621,52.4865,50.8059,51.2985,62100.0],["2025-08-04",51.3661,51.9746,51.3081,51.9746,65800.0],["2025-08-05",52.2257,52.2257,51.1922,51.849,56000.0],["2025-08-06",51.7814,51.8684,51.1826,51.1922,54000.0],["2025-08-07",51.5786,51.6462,51.0763,51.3081,41600.0],["2025-08-08",51.6559,51.9456,51.2309,51.7138,42700.0],["2025-08-11",51.7138,52.0519,51.4047,51.9263,44400.0],["2025-08-12",52.4672,55.0655,52.4672,54.0802,58900.0],["2025-08-13",54.3024,54.737,54.003,54.6308,80100.0],["2025-08-14",54.003,54.3797,53.578,54.3024,40100.0],["2025-08-15",54.3797,54.3797,53.0757,53.1723,82600.0],["2025-08-18",53.5973,54.5632,53.153,54.5632,51700.0],["2025-08-19",54.3797,54.8336,53.9064,54.1768,38600.0],["2025-08-20",54.3314,54.5728,53.8871,54.2444,36400.0],["2025-08-21",53.8774,54.3893,53.7229,53.9257,47200.0],["2025-08-22",54.2638,56.7364,54.2638,56.6399,63400.0],["2025-08-25",56.7558,56.8717,56.07,56.1183,42300.0],["2025-08-26",56.099,56.9489,55.8285,56.7461,44600.0],["2025-08-27",56.5626,56.9779,56.3597,56.7751,42700.0],["2025-08-28",56.9586,56.9586,56.3791,56.6205,35700.0],["2025-08-29",56.6012,57.0262,56.4274,56.4274,56400.0],["2025-09-02",56.1183,56.6109,55.7029,56.3114,47500.0],["2025-09-03",56.0796,56.6012,55.587,56.2342,35200.0],["2025-09-04",56.3308,56.891,55.9927,56.833,38200.0],["2025-09-05",57.0842,57.6347,55.7706,56.3791,50100.0],["2025-09-08",56.5529,56.5529,55.7029,56.1086,39100.0],["2025-09-09",55.983,56.2728,55.4228,55.5581,37900.0],["2025-09-10",55.4422,56.1376,55.3456,55.4904,38600.0],["2025-09-11",55.4132,55.9251,54.6791,55.2007,86800.0],["2025-09-12",54.9978,55.3069,54.6598,54.9689,40700.0],["2025-09-15",55.2126,55.3101,54.6666,55.0079,48700.0],["2025-09-16",54.7836,54.7836,53.9646,54.2279,50000.0],["2025-09-17",54.5009,55.6026,53.9841,54.6861,62000.0],["2025-09-18",54.9494,56.2071,54.8031,56.1778,51000.0],["2025-09-19",56.1778,56.1778,54.9396,55.0859,152900.0],["2025-09-22",55.2321,55.2321,54.5984,54.8031,53900.0],["2025-09-23",54.9201,55.6416,54.5204,54.7836,51000.0],["2025-09-24",54.7154,55.2029,54.3839,54.6959,46200.0],["2025-09-25",54.5886,54.8129,54.3351,54.5984,42900.0],["2025-09-26",54.7251,55.1151,54.5009,55.0761,48700.0],["2025-09-29",55.1639,55.1639,54.1499,54.1986,43400.0],["2025-09-30",54.1109,54.5691,54.0329,54.5496,59500.0],["2025-10-01",54.3254,54.4034,53.4967,53.5747,81300.0],["2025-10-02",53.5649,53.8086,53.1359,53.6917,70200.0],["2025-10-03",53.8866,54.4814,53.7306,53.8476,44200.0],["2025-10-06",54.2376,55.3199,53.8866,55.0371,132200.0],["2025-10-07",54.9104,55.5636,53.7794,53.7891,104600.0],["2025-10-08",54.1401,54.5106,53.6331,54.1499,45600.0],["2025-10-09",54.1499,54.1499,53.2822,53.6429,47200.0],["2025-10-10",53.8184,54.2961,51.9855,51.9855,58000.0],["2025-10-13",52.9604,53.0872,52.0635,52.9897,47500.0],["2025-10-14",52.6972,54.8129,52.6972,54.7349,76700.0],["2025-10-15",52.5802,54.5496,51.2737,51.8587,106800.0],["2025-10-16",51.8002,51.8002,49.3823,49.743,105400.0],["2025-10-17",50.1233,51.0787,50.055,50.8642,87400.0],["2025-10-20",51.3517,51.693,50.874,51.6247,60700.0],["2025-10-21",51.6637,51.7515,51.225,51.225,49500.0],["2025-10-22",51.3517,52.3559,51.3225,51.8587,60900.0],["2025-10-23",51.9367,51.9367,50.8837,50.8837,37600.0],["2025-10-24",51.2737,51.9075,51.2737,51.5077,46400.0],["2025-10-27",51.6442,52.1609,51.03,51.1275,104500.0],["2025-10-28",51.0495,51.4785,50.718,51.1762,47900.0],["2025-10-29",50.8935,51.3225,49.431,49.9088,157700.0],["2025-10-30",49.86,50.4645,49.7333,50.2305,80700.0],["2025-10-31",49.8893,50.1818,48.9923,49.9185,71100.0],["2025-11-03",49.9478,50.406,49.4115,50.3865,54800.0],["2025-11-04",50.3085,50.952,50.094,50.5327,72400.0],["2025-11-05",50.5425,51.4005,50.3962,51.4005,68500.0],["2025-11-06",51.4005,51.693,50.9812,51.1567,44500.0],["2025-11-07",51.186,51.654,51.0495,51.654,37700.0],["2025-11-10",51.654,52.5704,51.1567,52.3462,38100.0],["2025-11-11",52.5314,52.8629,52.0732,52.5802,43200.0],["2025-11-12",52.5704,53.3992,52.5314,52.8922,44200.0],["2025-11-13",52.8824,53.2919,52.4827,52.8044,38700.0],["2025-11-14",52.6484,52.9994,52.0927,52.9604,43600.0],["2025-11-17",52.8142,52.8142,51.264,51.42,61100.0],["2025-11-18",51.4297,51.8392,51.2347,51.4785,59200.0],["2025-11-19",51.3322,52.1609,51.3322,52.0537,44900.0],["2025-11-20",52.6094,53.1262,51.8977,52.1707,61700.0],["2025-11-21",52.2779,54.4034,52.2487,54.0036,65700.0],["2025-11-24",53.8184,54.5106,53.3407,53.6039,56400.0],["2025-11-25",53.8769,54.9981,53.5747,54.7154,55500.0],["2025-11-26",54.4229,54.6569,54.2474,54.4424,54300.0],["2025-11-28",54.2571,54.3741,53.4577,54.1109,27600.0],["2025-12-01",53.6137,54.7349,53.6137,54.5691,60000.0],["2025-12-02",54.5691,55.0079,54.1109,54.4326,32300.0],["2025-12-03",54.7056,55.7196,54.5984,55.6513,46900.0],["2025-12-04",55.3393,56.0608,55.2809,55.7293,47700.0],["2025-12-05",55.4368,56.0316,55.3393,55.6903,42400.0],["2025-12-08",55.9926,56.3338,55.5636,55.8853,61300.0],["2025-12-09",56.1096,57.0943,56.1096,56.3533,48500.0],["2025-12-10",56.3533,58.1863,56.3533,57.9425,84100.0],["2025-12-11",57.9815,58.8882,57.9815,58.6445,66200.0],["2025-12-12",59.0442,59.0442,58.352,58.6152,83800.0],["2025-12-15",58.6939,59.1759,58.6054,59.1169,65500.0],["2025-12-16",59.3235,60.4252,59.0382,60.1399,95900.0],["2025-12-17",60.0317,60.5432,59.0185,59.5891,156800.0],["2025-12-18",60.0022,60.317,58.6939,59.9825,81000.0],["2025-12-19",59.7661,60.3563,57.6021,57.7693,165000.0],["2025-12-22",57.7496,58.4185,57.425,57.8578,65800.0],["2025-12-23",57.6414,58.212,57.2185,57.2283,56100.0],["2025-12-24",57.1595,57.5824,57.0316,57.2873,24900.0],["2025-12-26",57.3464,57.73,56.7463,56.825,39500.0],["2025-12-29",56.9431,57.2086,56.3726,56.7758,50400.0],["2025-12-30",56.4807,56.648,55.7725,55.9791,32600.0],["2025-12-31",56.2447,56.8054,55.4971,55.5758,42100.0],["2026-01-02",55.6545,57.3267,55.1332,55.4971,57800.0],["2026-01-05",55.3397,57.0119,55.3397,56.9037,81900.0],["2026-01-06",56.5791,56.8939,55.9004,56.1758,83000.0],["2026-01-07",56.1955,56.3922,55.3102,56.284,52400.0],["2026-01-08",55.9004,58.2513,55.9004,57.8087,60400.0],["2026-01-09",57.8185,58.0349,56.6185,56.766,67700.0],["2026-01-12",56.3824,56.9529,56.2447,56.825,72100.0],["2026-01-13",56.8545,57.2578,56.5299,57.1595,59500.0],["2026-01-14",56.9726,57.7496,56.9726,57.4054,50500.0],["2026-01-15",57.9956,59.5989,57.8775,58.871,99300.0],["2026-01-16",58.871,59.3825,58.5857,58.6349,84700.0],["2026-01-20",57.8775,58.3595,57.7005,58.0152,81600.0],["2026-01-21",59.2251,63.9269,59.0185,63.8581,111600.0],["2026-01-22",63.9368,64.4089,61.2219,61.8908,136100.0],["2026-01-23",61.4973,61.8908,59.953,60.1891,79100.0],["2026-01-26",59.9333,60.9563,59.7661,60.1006,77700.0],["2026-01-27",60.0612,61.3301,60.0612,60.3563,69500.0],["2026-01-28",61.9006,61.9006,59.0284,59.1563,62700.0],["2026-01-29",59.1169,60.5137,59.1169,60.4252,76400.0],["2026-01-30",60.1596,61.2022,59.776,60.6907,114200.0],["2026-02-02",60.7694,62.176,59.53,61.8023,103000.0],["2026-02-03",61.8023,63.3564,61.5268,62.3433,58900.0],["2026-02-04",62.8154,63.9269,62.3826,62.9433,71600.0],["2026-02-05",62.9334,63.8876,62.2744,63.1203,76000.0],["2026-02-06",63.7695,64.6253,63.2187,64.4187,112700.0],["2026-02-09",64.1532,64.7138,63.6613,63.6613,78700.0],["2026-02-10",63.563,64.1433,62.6384,62.7072,45400.0],["2026-02-11",63.1302,63.258,62.2351,62.5793,43100.0],["2026-02-12",63.1105,63.1105,61.4088,62.6679,53200.0],["2026-02-13",62.5105,62.8351,61.7924,62.5498,40700.0],["2026-02-17",62.6285,63.799,62.2646,63.1007,69600.0],["2026-02-18",62.8646,64.1138,61.8809,62.1859,54800.0],["2026-02-19",61.9203,62.6383,60.9268,61.4481,48700.0],["2026-02-20",61.5465,62.5695,61.2219,62.5301,62000.0],["2026-02-23",62.4613,63.1302,59.471,59.9727,88800.0],["2026-02-24",59.9727,61.2022,59.5104,60.7202,58000.0],["2026-02-25",60.9268,61.7039,60.3366,61.458,36100.0],["2026-02-26",61.5367,62.2842,60.7596,61.7137,60800.0],["2026-02-27",60.5924,61.2711,58.5169,59.0579,111000.0],["2026-03-02",58.5071,60.7006,58.3103,60.5334,74800.0],["2026-03-03",59.3825,60.8088,59.0284,60.376,69800.0],["2026-03-04",60.494,61.153,60.1596,60.5038,60700.0],["2026-03-05",60.071,60.4448,58.5464,59.1956,63200.0],["2026-03-06",57.8283,58.7431,57.1693,58.7431,88800.0],["2026-03-09",57.907,58.6251,55.9201,58.212,154900.0],["2026-03-10",58.0152,59.4612,57.4152,58.3595,91200.0],["2026-03-11",57.9759,58.5562,57.3168,57.9169,83800.0],["2026-03-12",56.9922,58.1628,56.5594,58.0644,59900.0],["2026-03-13",58.7096,60.4267,57.2704,58.1835,89200.0],["2026-03-16",58.4813,59.2059,57.3001,58.6699,117300.0],["2026-03-17",59.0272,59.98,56.9329,58.1637,68400.0],["2026-03-18",57.6773,59.851,56.8436,57.3001,122200.0],["2026-03-19",57.0719,58.8982,56.8436,58.4912,121800.0],["2026-03-20",58.65,58.65,57.4193,58.1537,176100.0],["2026-03-23",59.5036,60.516,56.7542,59.4044,121700.0],["2026-03-24",58.8188,60.3473,58.7393,59.8113,84800.0],["2026-03-25",60.2381,60.4962,59.3051,59.7021,103500.0],["2026-03-26",59.3349,60.1885,59.2753,60.1885,84300.0],["2026-03-27",59.8411,59.8907,59.047,59.4738,60200.0],["2026-03-30",59.9006,60.248,59.4242,60.0793,63700.0],["2026-03-31",60.6649,60.9924,59.7021,60.2679,114700.0],["2026-04-01",60.2679,61.6475,60.2679,61.1215,148800.0],["2026-04-02",60.2778,61.449,59.9503,61.3001,57500.0],["2026-04-06",61.32,62.2927,61.052,62.0545,61000.0],["2026-04-07",61.9056,62.5408,61.2803,62.2331,94100.0],["2026-04-08",63.7021,64.3771,63.1761,63.722,134300.0],["2026-04-09",63.2852,65.191,62.6996,65.052,165300.0],["2026-04-10",64.7741,64.7741,63.5235,64.1488,102800.0],["2026-04-13",63.9205,64.3076,63.3746,64.1885,83900.0],["2026-04-14",64.0793,64.387,63.5334,63.9403,76800.0],["2026-04-15",64.5359,65.9949,64.0694,65.6575,140700.0],["2026-04-16",65.3101,65.4093,63.722,64.3671,131100.0],["2026-04-17",65.449,67.99,65.0123,66.5408,170000.0],["2026-04-20",66.0743,68.2083,65.4589,65.4689,105900.0],["2026-04-21",65.4689,65.7369,64.516,64.6153,95100.0],["2026-04-22",64.6252,64.7939,64.0197,64.0991,67300.0],["2026-04-23",64.2579,65.32,63.8311,65.0619,73200.0],["2026-04-24",64.8932,65.4589,64.2778,64.6649,141600.0],["2026-04-27",64.6649,65.4887,64.6649,65.0024,79800.0],["2026-04-28",65.3001,66.8684,65.2108,65.9651,98900.0],["2026-04-29",65.7269,65.9651,64.3969,64.5656,91100.0],["2026-04-30",64.2381,65.2009,64.0694,64.4465,84400.0],["2026-05-01",64.4962,65.6972,63.7517,65.3101,77200.0],["2026-05-04",64.913,65.3001,63.6723,63.9602,51500.0],["2026-05-05",64.1488,65.6972,64.1488,65.4192,69500.0],["2026-05-06",65.9354,66.7592,64.6649,65.7766,79600.0],["2026-05-07",65.9552,66.5805,65.6178,65.8163,70200.0],["2026-05-08",65.8163,66.382,65.4391,65.8262,61800.0],["2026-05-11",66.0843,66.0843,64.2083,64.6252,118100.0],["2026-05-12",64.6153,64.8932,63.4143,64.3671,85300.0],["2026-05-13",64.0197,64.4862,63.5433,64.0396,64400.0],["2026-05-14",64.1091,65.052,63.9403,64.0297,55500.0],["2026-05-15",63.8212,64.0793,63.3746,63.5433,93800.0],["2026-05-18",63.5731,65.0024,63.5731,64.8833,60800.0],["2026-05-19",64.5458,65.1016,64.0594,64.7542,77200.0],["2026-05-20",64.7542,66.1339,64.5557,65.7964,102200.0],["2026-05-21",65.32,66.5011,64.784,66.5011,91000.0],["2026-05-22",66.5508,67.0669,66.1041,66.2034,78500.0],["2026-05-26",66.3622,67.4937,65.4093,66.9379,88000.0],["2026-05-27",67.0172,67.9701,65.9254,66.2133,111500.0],["2026-05-28",66.0942,66.2629,65.2803,66.2034,73300.0],["2026-05-29",66.1637,66.779,66.0743,66.3622,91300.0],["2026-06-01",66.0843,66.6401,64.9428,65.5483,114300.0],["2026-06-02",65.3101,67.0272,65.3101,66.789,64900.0],["2026-06-03",66.4614,67.047,64.5259,64.9031,97800.0],["2026-06-04",65.7766,67.3249,65.6376,67.0073,83900.0],["2026-06-05",67.0073,67.8014,66.9378,67.0768,64600.0],["2026-06-08",67.1463,68.2083,67.1463,67.8014,71300.0],["2026-06-09",67.9701,69.588,67.9701,68.6252,87000.0],["2026-06-10",69.0222,69.9453,68.9627,69.7666,80900.0],["2026-06-11",69.7766,70.5507,69.2306,69.578,102200.0],["2026-06-12",69.717,70.7493,69.3696,70.65,100600.0],["2026-06-15",70.71,70.95,68.71,68.82,77900.0],["2026-06-16",69.12,70.09,68.68,68.95,98300.0],["2026-06-17",68.62,69.69,67.45,68.08,172700.0],["2026-06-18",69.0,69.6,67.95,68.35,200900.0],["2026-06-22",68.35,69.52,68.35,68.96,97000.0],["2026-06-23",68.93,70.21,68.86,70.08,103500.0],["2026-06-24",70.23,71.31,69.83,70.94,108500.0],["2026-06-25",70.66,71.57,70.41,71.42,151800.0],["2026-06-26",71.75,73.22,71.08,72.36,501800.0],["2026-06-29",72.06,72.4,71.43,72.24,94000.0],["2026-06-30",72.24,72.74,71.66,72.36,103800.0],["2026-07-01",72.36,74.52,72.36,74.07,119500.0],["2026-07-02",74.14,74.57,72.27,72.75,117400.0],["2026-07-06",72.51,73.745,72.335,72.82,111679.859449],["2026-07-07",73.01,73.89,72.055,72.14,128447.061575],["2026-07-08",72.09,72.14,70.6,70.94,97593.701627],["2026-07-09",70.94,72.4845,70.94,71.61,180506.798943],["2026-07-10",71.61,72.4,71,72.04,88240.979922],["2026-07-13",72.23,72.9799,71.735,72.24,162184.886513],["2026-07-14",72.53,72.7299,71.87,72.25,112947.519458],["2026-07-15",73.82,75.695,73.13,75.03,198391.55412],["2026-07-16",76.3,78.0299,76.25,76.98,186395.603364],["2026-07-17",76.2,76.62,74.02,74.93,144013.151],["2026-07-20",74.83,75.41,74.03,74.72,175060.938813],["2026-07-21",74.37,75.5984,73.87,75.16,123469.095622],["2026-07-22",74.99,75.15,74.09,74.19,91788.363076],["2026-07-23",73.57,74.875,72.88,74.72,133399.885681],["2026-07-24",75.06,77,75.015,76.15,144652.931553],["2026-07-27",76.54,77.575,76.0101,76.66,120677.319477],["2026-07-28",76.9,78.6,76.73,78.12,98193.76503],["2026-07-29",77.87,79.59,77.56,78.35,167416.497927],["2026-07-30",78.63,79.5299,77.7,78.07,123801.805241],["2026-07-31",77.85,79.0699,77.06,78.45,98607.603922],["2026-08-03",79.32,79.6,77.98,78.93,105852.462505],["2026-08-04",78.85,79.9199,78.1201,79.46,87210.75164],["2026-08-05",79.84,79.8428,78.54,78.91,91995.914355],["2026-08-06",79.38,79.54,78.184,78.37,103160.246181],["2026-08-07",78.07,78.07,77.31,77.76,104121.515043],["2026-08-10",77.4,77.77,76.915,77.22,24404.850061],["2026-08-11",77.47,78.375,77.365,78.09,92026.530308],["2026-08-12",78,78.875,77.97,78.31,106748.089286],["2026-08-13",78.55,79.145,78.44,79.11,84076.842601],["2026-08-14",78.86,79.425,78.63,78.87,81648.80205],["2026-08-17",78.59,79.17,78.23,78.48,76729.556195],["2026-08-18",78.7,78.74,77.48,78.11,176524.521574],["2026-08-19",78.22,78.61,75.985,76.11,126650.263626],["2026-08-20",75.71,76.3899,75,76.22,92098.973842],["2026-08-21",76.73,76.8,75.87,76.52,132290.508204],["2026-08-24",76.74,77.64,76.51,76.65,89818.716491],["2026-08-25",76.83,76.995,75.95,76.37,82614.989481],["2026-08-26",76.27,76.865,75.76,76.22,79152.846552],["2026-08-27",75.78,76.475,74.5601,76.3,75938.97496],["2026-08-28",76.44,77.025,76.3,76.66,98077.830617],["2026-08-31",76.36,76.39,75.3901,76.13,104400.107096],["2026-09-01",75.99,76.7,75.04,75.71,85693.444971],["2026-09-02",76.3,77.44,75.89,77.06,104936.369222],["2026-09-03",77.54,78.2,76.9434,77.49,71622.955755],["2026-09-04",77.01,77.96,76.8841,77.76,76727.170439],["2026-09-08",77.6,78.09,76.945,77.06,87827.679089],["2026-09-09",76.46,77.03,76.08,76.43,82961.606793],["2026-09-10",76.42,77.44,75.97,77.37,72710.338803],["2026-09-11",78.04,78.895,76.65,77.67,84980.776797],["2026-09-14",77.41,78.16,77.35,77.84,82166.505337],["2026-09-15",77.13,77.83,76.955,77.36,77726.860364],["2026-09-16",77.35,77.35,74.5,76.17,139238.195095],["2026-09-17",76.74,76.96,75.845,76.19,83979.73053]]}