{"t":"CTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8011,0.8564,0.8011,0.8011,4421.0],["1980-03-18",0.8011,0.8011,0.8011,0.8011,0.0],["1980-03-19",0.8011,0.8011,0.8011,0.8011,0.0],["1980-03-20",0.8011,0.8564,0.8011,0.8011,1474.0],["1980-03-21",0.8011,0.8011,0.8011,0.8011,0.0],["1980-03-24",0.8011,0.8011,0.8011,0.8011,0.0],["1980-03-25",0.8011,0.8011,0.8011,0.8011,0.0],["1980-03-26",0.8011,0.8287,0.7735,0.7735,4421.0],["1980-03-27",0.7735,0.7735,0.7735,0.7735,0.0],["1980-03-28",0.7735,0.7735,0.7735,0.7735,0.0],["1980-03-31",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-01",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-02",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-03",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-07",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-08",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-09",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-10",0.7735,0.7735,0.7735,0.7735,0.0],["1980-04-11",0.7735,0.8011,0.7459,0.7459,1474.0],["1980-04-14",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-15",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-16",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-17",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-18",0.7459,0.8011,0.7459,0.7459,4421.0],["1980-04-21",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-22",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-23",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-24",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-25",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-28",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-29",0.7459,0.7459,0.7459,0.7459,0.0],["1980-04-30",0.7459,0.8011,0.7459,0.7459,4421.0],["1980-05-01",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-02",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-05",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-06",0.7459,0.8011,0.7459,0.7459,1474.0],["1980-05-07",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-08",0.7459,0.8011,0.7459,0.7459,1474.0],["1980-05-09",0.7459,0.8011,0.7459,0.7459,1474.0],["1980-05-12",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-13",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-14",0.7459,0.8011,0.7459,0.7459,11789.0],["1980-05-15",0.7459,0.8011,0.7459,0.7459,4421.0],["1980-05-16",0.7459,0.8011,0.7459,0.7459,2947.0],["1980-05-19",0.7459,0.8011,0.7459,0.7459,1474.0],["1980-05-20",0.7459,0.8011,0.7459,0.7459,14736.0],["1980-05-21",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-22",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-23",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-27",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-28",0.7459,0.8011,0.7459,0.7459,8842.0],["1980-05-29",0.7459,0.7459,0.7459,0.7459,0.0],["1980-05-30",0.7459,0.7459,0.7459,0.7459,0.0],["1980-06-02",0.7459,0.8011,0.7459,0.7459,4421.0],["1980-06-03",0.7459,0.8011,0.7459,0.7459,5894.0],["1980-06-04",0.7597,0.8149,0.7597,0.7597,20630.0],["1980-06-05",0.7735,0.8287,0.7735,0.7735,2947.0],["1980-06-06",0.8011,0.8564,0.8011,0.8011,30946.0],["1980-06-09",0.8011,0.8564,0.8011,0.8011,2947.0],["1980-06-10",0.8011,0.8564,0.8011,0.8011,14736.0],["1980-06-11",0.8011,0.8011,0.8011,0.8011,0.0],["1980-06-12",0.8011,0.8011,0.8011,0.8011,0.0],["1980-06-13",0.8011,0.8011,0.8011,0.8011,0.0],["1980-06-16",0.8011,0.8011,0.8011,0.8011,0.0],["1980-06-17",0.8011,0.8011,0.8011,0.8011,0.0],["1980-06-18",0.8149,0.8702,0.8149,0.8149,33893.0],["1980-06-19",0.8149,0.8149,0.8149,0.8149,0.0],["1980-06-20",0.8287,0.884,0.8287,0.8287,1474.0],["1980-06-23",0.8287,0.8287,0.8287,0.8287,0.0],["1980-06-24",0.8287,0.8287,0.8287,0.8287,0.0],["1980-06-25",0.8287,0.8287,0.8287,0.8287,0.0],["1980-06-26",0.8287,0.8287,0.8287,0.8287,0.0],["1980-06-27",0.8287,0.8287,0.8287,0.8287,0.0],["1980-06-30",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-01",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-02",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-03",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-07",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-08",0.8287,0.8287,0.8287,0.8287,0.0],["1980-07-09",0.8287,0.8702,0.8149,0.8149,7368.0],["1980-07-10",0.8149,0.8702,0.8149,0.8149,7368.0],["1980-07-11",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-14",0.8149,0.8702,0.8149,0.8149,5894.0],["1980-07-15",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-16",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-17",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-18",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-21",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-22",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-23",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-24",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-25",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-28",0.8149,0.8149,0.8149,0.8149,0.0],["1980-07-29",0.8149,0.8564,0.8149,0.8149,7368.0],["1980-07-30",0.8149,0.8564,0.8011,0.8011,5894.0],["1980-07-31",0.8011,0.8564,0.8011,0.8011,1474.0],["1980-08-01",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-04",0.8011,0.8564,0.8011,0.8011,1474.0],["1980-08-05",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-06",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-07",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-08",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-11",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-12",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-13",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-14",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-15",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-18",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-19",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-20",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-21",0.8011,0.8564,0.8011,0.8011,4421.0],["1980-08-22",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-25",0.8011,0.8564,0.8011,0.8011,1474.0],["1980-08-26",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-27",0.8011,0.8011,0.8011,0.8011,0.0],["1980-08-28",0.8011,0.8564,0.8011,0.8011,29472.0],["1980-08-29",0.8011,0.8564,0.8011,0.8011,1474.0],["1980-09-02",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-03",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-04",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-05",0.8011,0.8425,0.8011,0.8011,10315.0],["1980-09-08",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-09",0.8011,0.8425,0.8011,0.8011,20630.0],["1980-09-10",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-11",0.8011,0.8425,0.8011,0.8011,1474.0],["1980-09-12",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-15",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-16",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-17",0.8011,0.8011,0.8011,0.8011,0.0],["1980-09-18",0.8425,0.8564,0.8425,0.8425,29472.0],["1980-09-19",0.8425,0.8425,0.8425,0.8425,0.0],["1980-09-22",0.8425,0.8425,0.8425,0.8425,0.0],["1980-09-23",0.8425,0.8425,0.8425,0.8425,0.0],["1980-09-24",0.8425,0.8425,0.8425,0.8425,0.0],["1980-09-25",0.8425,0.8425,0.8425,0.8425,0.0],["1980-09-26",0.8425,0.8564,0.8149,0.8149,11789.0],["1980-09-29",0.8149,0.8287,0.7735,0.7735,8842.0],["1980-09-30",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-01",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-02",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-03",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-06",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-07",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-08",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-09",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-10",0.7735,0.8011,0.7597,0.7597,14736.0],["1980-10-13",0.7597,0.7597,0.7597,0.7597,0.0],["1980-10-14",0.7735,0.8287,0.7735,0.7735,1474.0],["1980-10-15",0.7735,0.8287,0.7735,0.7735,8842.0],["1980-10-16",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-17",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-20",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-21",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-22",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-23",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-24",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-27",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-28",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-29",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-30",0.7735,0.7735,0.7735,0.7735,0.0],["1980-10-31",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-03",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-05",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-06",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-07",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-10",0.8011,0.8425,0.8011,0.8011,38314.0],["1980-11-11",0.8011,0.8011,0.8011,0.8011,0.0],["1980-11-12",0.8011,0.8011,0.8011,0.8011,0.0],["1980-11-13",0.8011,0.8011,0.8011,0.8011,0.0],["1980-11-14",0.8011,0.8011,0.8011,0.8011,0.0],["1980-11-17",0.8011,0.8287,0.7735,0.7735,16210.0],["1980-11-18",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-19",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-20",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-21",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-24",0.7735,0.7735,0.7735,0.7735,0.0],["1980-11-25",0.7735,0.8149,0.7597,0.7597,1474.0],["1980-11-26",0.7597,0.7597,0.7597,0.7597,0.0],["1980-11-28",0.7597,0.7597,0.7597,0.7597,0.0],["1980-12-01",0.7597,0.8149,0.7597,0.7597,8842.0],["1980-12-02",0.7597,0.7597,0.7597,0.7597,0.0],["1980-12-03",0.7597,0.7597,0.7597,0.7597,0.0],["1980-12-04",0.7735,0.8149,0.7735,0.7735,23578.0],["1980-12-05",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-08",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-09",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-10",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-11",0.7735,0.8011,0.7735,0.7735,5894.0],["1980-12-12",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-15",0.7735,0.8011,0.7735,0.7735,11789.0],["1980-12-16",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-17",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-18",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-19",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-22",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-23",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-24",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-26",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-29",0.7735,0.8011,0.7735,0.7735,1474.0],["1980-12-30",0.7735,0.7735,0.7735,0.7735,0.0],["1980-12-31",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-02",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-05",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-06",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-07",0.7735,0.7873,0.7735,0.7735,5894.0],["1981-01-08",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-09",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-12",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-13",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-14",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-15",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-16",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-19",0.7735,0.7735,0.7735,0.7735,0.0],["1981-01-20",0.7735,0.7873,0.7459,0.7459,5894.0],["1981-01-21",0.7459,0.7459,0.7459,0.7459,0.0],["1981-01-22",0.7459,0.7873,0.7459,0.7459,1474.0],["1981-01-23",0.7459,0.7459,0.7459,0.7459,0.0],["1981-01-26",0.7459,0.7459,0.7459,0.7459,0.0],["1981-01-27",0.7459,0.7459,0.7459,0.7459,0.0],["1981-01-28",0.7459,0.7459,0.7459,0.7459,0.0],["1981-01-29",0.7459,0.7873,0.7459,0.7459,1474.0],["1981-01-30",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-02",0.7459,0.7873,0.7459,0.7459,11789.0],["1981-02-03",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-04",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-05",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-06",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-09",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-10",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-11",0.7459,0.7873,0.7459,0.7459,8842.0],["1981-02-12",0.7459,0.7459,0.7459,0.7459,0.0],["1981-02-13",0.7459,0.7873,0.732,0.732,2947.0],["1981-02-17",0.732,0.7873,0.732,0.732,4421.0],["1981-02-18",0.732,0.732,0.732,0.732,0.0],["1981-02-19",0.732,0.732,0.732,0.732,0.0],["1981-02-20",0.732,0.7873,0.732,0.732,14736.0],["1981-02-23",0.732,0.7873,0.732,0.732,7368.0],["1981-02-24",0.732,0.7873,0.732,0.732,1474.0],["1981-02-25",0.732,0.732,0.732,0.732,0.0],["1981-02-26",0.732,0.732,0.732,0.732,0.0],["1981-02-27",0.732,0.732,0.732,0.732,0.0],["1981-03-02",0.732,0.732,0.732,0.732,0.0],["1981-03-03",0.732,0.7873,0.732,0.732,4421.0],["1981-03-04",0.732,0.732,0.732,0.732,0.0],["1981-03-05",0.732,0.732,0.732,0.732,0.0],["1981-03-06",0.732,0.7873,0.732,0.732,4421.0],["1981-03-09",0.732,0.732,0.732,0.732,0.0],["1981-03-10",0.732,0.732,0.732,0.732,0.0],["1981-03-11",0.732,0.732,0.732,0.732,0.0],["1981-03-12",0.732,0.732,0.732,0.732,0.0],["1981-03-13",0.732,0.732,0.732,0.732,0.0],["1981-03-16",0.732,0.7873,0.732,0.732,7368.0],["1981-03-17",0.732,0.7873,0.732,0.732,14736.0],["1981-03-18",0.732,0.7873,0.732,0.732,11789.0],["1981-03-19",0.7459,0.8011,0.7459,0.7459,10315.0],["1981-03-20",0.7459,0.7459,0.7459,0.7459,0.0],["1981-03-23",0.7459,0.8011,0.7459,0.7459,1474.0],["1981-03-24",0.7459,0.7459,0.7459,0.7459,0.0],["1981-03-25",0.7735,0.8011,0.7735,0.7735,2947.0],["1981-03-26",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-03-27",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-03-30",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-03-31",0.8011,0.8564,0.8011,0.8011,2947.0],["1981-04-01",0.8011,0.8011,0.8011,0.8011,0.0],["1981-04-02",0.8149,0.8564,0.8149,0.8149,1474.0],["1981-04-03",0.8149,0.8564,0.8149,0.8149,1474.0],["1981-04-06",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-07",0.8149,0.8564,0.8149,0.8149,2947.0],["1981-04-08",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-09",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-10",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-13",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-14",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-15",0.8149,0.8564,0.8149,0.8149,2947.0],["1981-04-16",0.8149,0.8564,0.8149,0.8149,2947.0],["1981-04-20",0.8149,0.8564,0.8149,0.8149,4421.0],["1981-04-21",0.8149,0.8564,0.8149,0.8149,1474.0],["1981-04-22",0.8149,0.8149,0.8149,0.8149,0.0],["1981-04-23",0.8149,0.8564,0.8149,0.8149,1474.0],["1981-04-24",0.8149,0.8564,0.8149,0.8149,2947.0],["1981-04-27",0.8149,0.8564,0.8149,0.8149,7368.0],["1981-04-28",0.8149,0.8564,0.8149,0.8149,70733.0],["1981-04-29",0.8149,0.8564,0.8149,0.8149,16210.0],["1981-04-30",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-01",0.8149,0.8564,0.8149,0.8149,14736.0],["1981-05-04",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-05",0.8149,0.8425,0.8149,0.8149,4421.0],["1981-05-06",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-07",0.8149,0.8564,0.8149,0.8149,1474.0],["1981-05-08",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-11",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-12",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-13",0.8149,0.8425,0.8149,0.8149,20630.0],["1981-05-14",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-15",0.8149,0.8149,0.8149,0.8149,0.0],["1981-05-18",0.8149,0.8425,0.8011,0.8011,14736.0],["1981-05-19",0.8011,0.8425,0.8011,0.8011,7368.0],["1981-05-20",0.8011,0.8011,0.8011,0.8011,0.0],["1981-05-21",0.8011,0.8425,0.8011,0.8011,1474.0],["1981-05-22",0.8011,0.8011,0.8011,0.8011,0.0],["1981-05-26",0.8011,0.8011,0.8011,0.8011,0.0],["1981-05-27",0.8011,0.8425,0.8011,0.8011,4421.0],["1981-05-28",0.8011,0.8011,0.8011,0.8011,0.0],["1981-05-29",0.8011,0.8287,0.7735,0.7735,13262.0],["1981-06-01",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-02",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-06-03",0.7735,0.8149,0.7735,0.7735,2947.0],["1981-06-04",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-05",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-08",0.7735,0.8149,0.7735,0.7735,1474.0],["1981-06-09",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-10",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-11",0.7735,0.8011,0.7597,0.7597,14736.0],["1981-06-12",0.7597,0.7597,0.7597,0.7597,0.0],["1981-06-15",0.7597,0.7597,0.7597,0.7597,0.0],["1981-06-16",0.7597,0.7597,0.7597,0.7597,0.0],["1981-06-17",0.7735,0.8287,0.7735,0.7735,35366.0],["1981-06-18",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-06-19",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-22",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-23",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-24",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-06-25",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-26",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-29",0.7735,0.7735,0.7735,0.7735,0.0],["1981-06-30",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-01",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-02",0.7735,0.8287,0.7735,0.7735,4421.0],["1981-07-06",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-07",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-08",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-09",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-10",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-13",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-14",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-15",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-16",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-17",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-07-20",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-21",0.7735,0.8287,0.7735,0.7735,20630.0],["1981-07-22",0.7735,0.8287,0.7735,0.7735,1474.0],["1981-07-23",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-24",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-27",0.7735,0.8287,0.7735,0.7735,2947.0],["1981-07-28",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-29",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-30",0.7735,0.7735,0.7735,0.7735,0.0],["1981-07-31",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-03",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-04",0.7735,0.8149,0.7735,0.7735,7368.0],["1981-08-05",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-06",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-07",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-10",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-11",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-12",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-13",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-14",0.7735,0.8149,0.7735,0.7735,2947.0],["1981-08-17",0.7735,0.8149,0.7735,0.7735,11789.0],["1981-08-18",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-19",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-20",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-21",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-24",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-25",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-26",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-27",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-28",0.7735,0.7735,0.7735,0.7735,0.0],["1981-08-31",0.7735,0.7735,0.7735,0.7735,0.0],["1981-09-01",0.7735,0.7735,0.7735,0.7735,0.0],["1981-09-02",0.7735,0.7735,0.7735,0.7735,0.0],["1981-09-03",0.7735,0.7735,0.7735,0.7735,0.0],["1981-09-04",0.7735,0.8149,0.7735,0.7735,4421.0],["1981-09-08",0.7735,0.7735,0.7735,0.7735,0.0],["1981-09-09",0.7597,0.7597,0.7459,0.7459,7368.0],["1981-09-10",0.7459,0.7459,0.7459,0.7459,0.0],["1981-09-11",0.7459,0.7459,0.7459,0.7459,0.0],["1981-09-14",0.7459,0.7459,0.7459,0.7459,0.0],["1981-09-15",0.7459,0.7597,0.7182,0.7182,11789.0],["1981-09-16",0.7182,0.7182,0.6768,0.6768,4421.0],["1981-09-17",0.6768,0.6768,0.6768,0.6768,0.0],["1981-09-18",0.6768,0.7182,0.6768,0.6768,4421.0],["1981-09-21",0.6768,0.7044,0.663,0.663,1474.0],["1981-09-22",0.663,0.663,0.663,0.663,0.0],["1981-09-23",0.663,0.663,0.663,0.663,0.0],["1981-09-24",0.663,0.663,0.663,0.663,0.0],["1981-09-25",0.663,0.6906,0.663,0.663,23578.0],["1981-09-28",0.663,0.6768,0.6354,0.6354,1474.0],["1981-09-29",0.6354,0.663,0.6354,0.6354,20630.0],["1981-09-30",0.6354,0.663,0.6354,0.6354,7368.0],["1981-10-01",0.6354,0.6354,0.6354,0.6354,0.0],["1981-10-02",0.6354,0.6354,0.6354,0.6354,0.0],["1981-10-05",0.6354,0.663,0.6216,0.6216,5894.0],["1981-10-06",0.6216,0.663,0.6077,0.6077,1474.0],["1981-10-07",0.6077,0.6077,0.6077,0.6077,0.0],["1981-10-08",0.6077,0.6077,0.6077,0.6077,0.0],["1981-10-09",0.6077,0.663,0.6077,0.6077,1474.0],["1981-10-12",0.6077,0.6077,0.6077,0.6077,0.0],["1981-10-13",0.6077,0.663,0.6077,0.6077,1474.0],["1981-10-14",0.6077,0.6077,0.6077,0.6077,0.0],["1981-10-15",0.6216,0.663,0.6216,0.6216,1474.0],["1981-10-16",0.6216,0.663,0.6216,0.6216,2947.0],["1981-10-19",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-20",0.6216,0.663,0.6216,0.6216,1474.0],["1981-10-21",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-22",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-23",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-26",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-27",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-28",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-29",0.6216,0.6216,0.6216,0.6216,0.0],["1981-10-30",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-02",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-03",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-04",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-05",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-06",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-09",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-10",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-11",0.6216,0.6216,0.6216,0.6216,0.0],["1981-11-12",0.6906,0.7459,0.6906,0.6906,2947.0],["1981-11-13",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-16",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-17",0.6906,0.7459,0.6906,0.6906,1474.0],["1981-11-18",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-19",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-20",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-23",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-24",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-25",0.6906,0.6906,0.6906,0.6906,0.0],["1981-11-27",0.6906,0.7459,0.6906,0.6906,5894.0],["1981-11-30",0.6906,0.7459,0.6906,0.6906,2947.0],["1981-12-01",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-02",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-03",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-04",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-07",0.6906,0.7459,0.6906,0.6906,1474.0],["1981-12-08",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-09",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-10",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-11",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-14",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-15",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-16",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-17",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-18",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-21",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-22",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-23",0.6906,0.7459,0.6906,0.6906,4421.0],["1981-12-24",0.6906,0.7459,0.6906,0.6906,5894.0],["1981-12-28",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-29",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-30",0.6906,0.6906,0.6906,0.6906,0.0],["1981-12-31",0.6906,0.7459,0.6906,0.6906,1474.0],["1982-01-04",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-05",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-06",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-07",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-08",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-11",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-12",0.6906,0.7459,0.6906,0.6906,1474.0],["1982-01-13",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-14",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-15",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-18",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-19",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-20",0.6906,0.732,0.6906,0.6906,8842.0],["1982-01-21",0.6906,0.732,0.6906,0.6906,22104.0],["1982-01-22",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-25",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-26",0.6906,0.6906,0.6906,0.6906,0.0],["1982-01-27",0.6906,0.7459,0.6906,0.6906,7368.0],["1982-01-28",0.7044,0.7459,0.7044,0.7044,14736.0],["1982-01-29",0.7044,0.7597,0.7044,0.7044,29472.0],["1982-02-01",0.7044,0.7597,0.7044,0.7044,2947.0],["1982-02-02",0.7044,0.7597,0.7044,0.7044,1474.0],["1982-02-03",0.7044,0.7597,0.7044,0.7044,1474.0],["1982-02-04",0.7044,0.7044,0.7044,0.7044,0.0],["1982-02-05",0.7044,0.7044,0.7044,0.7044,0.0],["1982-02-08",0.7044,0.7459,0.7044,0.7044,5894.0],["1982-02-09",0.7044,0.7044,0.7044,0.7044,0.0],["1982-02-10",0.7044,0.732,0.6768,0.6768,2947.0],["1982-02-11",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-12",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-16",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-17",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-18",0.6768,0.732,0.6768,0.6768,2947.0],["1982-02-19",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-22",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-23",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-24",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-25",0.6768,0.6768,0.6768,0.6768,0.0],["1982-02-26",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-01",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-02",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-03",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-04",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-05",0.6768,0.6768,0.6768,0.6768,0.0],["1982-03-08",0.6768,0.7182,0.663,0.663,1474.0],["1982-03-09",0.663,0.663,0.663,0.663,0.0],["1982-03-10",0.663,0.663,0.663,0.663,0.0],["1982-03-11",0.663,0.7182,0.663,0.663,4421.0],["1982-03-12",0.663,0.663,0.663,0.663,0.0],["1982-03-15",0.663,0.663,0.663,0.663,0.0],["1982-03-16",0.663,0.663,0.663,0.663,0.0],["1982-03-17",0.663,0.663,0.663,0.663,0.0],["1982-03-18",0.663,0.663,0.663,0.663,0.0],["1982-03-19",0.663,0.7182,0.663,0.663,2947.0],["1982-03-22",0.663,0.663,0.663,0.663,0.0],["1982-03-23",0.663,0.663,0.663,0.663,0.0],["1982-03-24",0.663,0.663,0.663,0.663,0.0],["1982-03-25",0.663,0.663,0.663,0.663,0.0],["1982-03-26",0.663,0.663,0.663,0.663,0.0],["1982-03-29",0.663,0.7182,0.663,0.663,2947.0],["1982-03-30",0.663,0.663,0.663,0.663,0.0],["1982-03-31",0.663,0.663,0.663,0.663,0.0],["1982-04-01",0.663,0.7044,0.663,0.663,7368.0],["1982-04-02",0.663,0.663,0.663,0.663,0.0],["1982-04-05",0.663,0.663,0.663,0.663,0.0],["1982-04-06",0.663,0.663,0.663,0.663,0.0],["1982-04-07",0.663,0.663,0.663,0.663,0.0],["1982-04-08",0.663,0.7044,0.663,0.663,4421.0],["1982-04-12",0.663,0.663,0.663,0.663,0.0],["1982-04-13",0.663,0.663,0.663,0.663,0.0],["1982-04-14",0.663,0.663,0.663,0.663,0.0],["1982-04-15",0.663,0.663,0.663,0.663,0.0],["1982-04-16",0.663,0.663,0.663,0.663,0.0],["1982-04-19",0.663,0.663,0.663,0.663,0.0],["1982-04-20",0.663,0.663,0.663,0.663,0.0],["1982-04-21",0.663,0.663,0.663,0.663,0.0],["1982-04-22",0.663,0.663,0.663,0.663,0.0],["1982-04-23",0.663,0.663,0.663,0.663,0.0],["1982-04-26",0.663,0.7044,0.6492,0.6492,2947.0],["1982-04-27",0.6492,0.6492,0.6492,0.6492,0.0],["1982-04-28",0.6492,0.6492,0.6492,0.6492,0.0],["1982-04-29",0.6492,0.6492,0.6492,0.6492,0.0],["1982-04-30",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-03",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-04",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-05",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-06",0.6492,0.7044,0.6492,0.6492,16210.0],["1982-05-07",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-10",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-11",0.6492,0.6492,0.6492,0.6492,0.0],["1982-05-12",0.663,0.7044,0.663,0.663,14736.0],["1982-05-13",0.663,0.663,0.663,0.663,0.0],["1982-05-14",0.663,0.663,0.663,0.663,0.0],["1982-05-17",0.663,0.663,0.663,0.663,0.0],["1982-05-18",0.663,0.663,0.663,0.663,0.0],["1982-05-19",0.663,0.663,0.663,0.663,0.0],["1982-05-20",0.663,0.663,0.663,0.663,0.0],["1982-05-21",0.663,0.7044,0.663,0.663,13262.0],["1982-05-24",0.663,0.7044,0.663,0.663,13262.0],["1982-05-25",0.663,0.663,0.663,0.663,0.0],["1982-05-26",0.663,0.7044,0.663,0.663,2947.0],["1982-05-27",0.663,0.663,0.663,0.663,0.0],["1982-05-28",0.6768,0.7182,0.6768,0.6768,39787.0],["1982-06-01",0.6768,0.6768,0.6768,0.6768,0.0],["1982-06-02",0.6768,0.6768,0.6768,0.6768,0.0],["1982-06-03",0.6768,0.6768,0.6768,0.6768,0.0],["1982-06-04",0.6768,0.7044,0.6492,0.6492,2947.0],["1982-06-07",0.6492,0.6768,0.6492,0.6492,2947.0],["1982-06-08",0.6492,0.6492,0.6492,0.6492,0.0],["1982-06-09",0.6492,0.6492,0.6492,0.6492,0.0],["1982-06-10",0.6492,0.6492,0.6492,0.6492,0.0],["1982-06-11",0.6492,0.6492,0.6492,0.6492,0.0],["1982-06-14",0.6492,0.6768,0.6216,0.6216,1474.0],["1982-06-15",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-16",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-17",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-18",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-21",0.6216,0.6768,0.6216,0.6216,1474.0],["1982-06-22",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-23",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-24",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-25",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-28",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-29",0.6216,0.6216,0.6216,0.6216,0.0],["1982-06-30",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-01",0.6354,0.6768,0.6354,0.6354,23578.0],["1982-07-02",0.6354,0.6354,0.6354,0.6354,0.0],["1982-07-06",0.6354,0.6354,0.6354,0.6354,0.0],["1982-07-07",0.6354,0.663,0.6216,0.6216,4421.0],["1982-07-08",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-09",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-12",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-13",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-14",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-15",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-16",0.6216,0.6216,0.6216,0.6216,0.0],["1982-07-19",0.6216,0.663,0.6077,0.6077,2947.0],["1982-07-20",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-21",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-22",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-23",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-26",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-27",0.6077,0.663,0.6077,0.6077,1474.0],["1982-07-28",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-29",0.6077,0.6077,0.6077,0.6077,0.0],["1982-07-30",0.6077,0.6492,0.6077,0.6077,7368.0],["1982-08-02",0.6077,0.6354,0.5939,0.5939,2947.0],["1982-08-03",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-04",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-05",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-06",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-09",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-10",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-11",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-12",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-13",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-16",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-17",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-18",0.5939,0.5939,0.5939,0.5939,0.0],["1982-08-19",0.5939,0.6216,0.5663,0.5663,7368.0],["1982-08-20",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-23",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-24",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-25",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-26",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-27",0.5663,0.6216,0.5663,0.5663,4421.0],["1982-08-30",0.5663,0.5663,0.5663,0.5663,0.0],["1982-08-31",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-01",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-02",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-03",0.5801,0.6216,0.5801,0.5801,4421.0],["1982-09-07",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-08",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-09",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-10",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-13",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-14",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-15",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-16",0.5801,0.6216,0.5801,0.5801,1474.0],["1982-09-17",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-20",0.5801,0.5801,0.5801,0.5801,0.0],["1982-09-21",0.5801,0.6216,0.5663,0.5663,1474.0],["1982-09-22",0.5663,0.6216,0.5663,0.5663,1474.0],["1982-09-23",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-24",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-27",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-28",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-29",0.5663,0.5663,0.5663,0.5663,0.0],["1982-09-30",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-01",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-04",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-05",0.5663,0.6077,0.5663,0.5663,4421.0],["1982-10-06",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-07",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-08",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-11",0.5663,0.6077,0.5663,0.5663,4421.0],["1982-10-12",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-13",0.5663,0.6077,0.5663,0.5663,2947.0],["1982-10-14",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-15",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-18",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-19",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-20",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-21",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-22",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-25",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-26",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-27",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-28",0.5663,0.5663,0.5663,0.5663,0.0],["1982-10-29",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-01",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-02",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-03",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-04",0.5663,0.6077,0.5663,0.5663,7368.0],["1982-11-05",0.5663,0.6077,0.5663,0.5663,2947.0],["1982-11-08",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-09",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-10",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-11",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-12",0.5663,0.6077,0.5663,0.5663,55997.0],["1982-11-15",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-16",0.5663,0.6216,0.5663,0.5663,38314.0],["1982-11-17",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-18",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-19",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-22",0.5663,0.6216,0.5663,0.5663,1474.0],["1982-11-23",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-24",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-26",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-29",0.5663,0.5663,0.5663,0.5663,0.0],["1982-11-30",0.5663,0.5663,0.5663,0.5663,0.0],["1982-12-01",0.5663,0.6216,0.5663,0.5663,1474.0],["1982-12-02",0.5663,0.5663,0.5663,0.5663,0.0],["1982-12-03",0.5663,0.5663,0.5663,0.5663,0.0],["1982-12-06",0.5663,0.6216,0.5663,0.5663,2947.0],["1982-12-07",0.5801,0.6216,0.5801,0.5801,7368.0],["1982-12-08",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-09",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-10",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-13",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-14",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-15",0.5801,0.6354,0.5801,0.5801,8842.0],["1982-12-16",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-17",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-20",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-21",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-22",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-23",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-27",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-28",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-29",0.5801,0.5801,0.5801,0.5801,0.0],["1982-12-30",0.5801,0.6354,0.5801,0.5801,1474.0],["1982-12-31",0.5801,0.5801,0.5801,0.5801,0.0],["1983-01-03",0.5801,0.5801,0.5801,0.5801,0.0],["1983-01-04",0.5801,0.6216,0.5801,0.5801,1474.0],["1983-01-05",0.5801,0.5801,0.5801,0.5801,0.0],["1983-01-06",0.5801,0.6216,0.5801,0.5801,1474.0],["1983-01-07",0.5801,0.6216,0.5801,0.5801,4421.0],["1983-01-10",0.5939,0.6216,0.5939,0.5939,27998.0],["1983-01-11",0.5939,0.6492,0.5939,0.5939,2947.0],["1983-01-12",0.5939,0.5939,0.5939,0.5939,0.0],["1983-01-13",0.5939,0.5939,0.5939,0.5939,0.0],["1983-01-14",0.5939,0.5939,0.5939,0.5939,0.0],["1983-01-17",0.5939,0.5939,0.5939,0.5939,0.0],["1983-01-18",0.6216,0.6768,0.6216,0.6216,2947.0],["1983-01-19",0.6354,0.6906,0.6354,0.6354,2947.0],["1983-01-20",0.6354,0.6354,0.6354,0.6354,0.0],["1983-01-21",0.6354,0.6906,0.6354,0.6354,1474.0],["1983-01-24",0.6354,0.6354,0.6354,0.6354,0.0],["1983-01-25",0.6354,0.6354,0.6354,0.6354,0.0],["1983-01-26",0.6354,0.6354,0.6354,0.6354,0.0],["1983-01-27",0.663,0.7182,0.663,0.663,23578.0],["1983-01-28",0.6768,0.7182,0.6768,0.6768,16210.0],["1983-01-31",0.6768,0.7182,0.6768,0.6768,1474.0],["1983-02-01",0.6768,0.7182,0.6768,0.6768,11789.0],["1983-02-02",0.6768,0.6768,0.6768,0.6768,0.0],["1983-02-03",0.6768,0.6768,0.6768,0.6768,0.0],["1983-02-04",0.6768,0.7182,0.6768,0.6768,2947.0],["1983-02-07",0.6768,0.6768,0.6768,0.6768,0.0],["1983-02-08",0.6768,0.6768,0.6768,0.6768,0.0],["1983-02-09",0.6768,0.7182,0.663,0.663,2947.0],["1983-02-10",0.663,0.663,0.663,0.663,0.0],["1983-02-11",0.663,0.663,0.663,0.663,0.0],["1983-02-14",0.663,0.663,0.663,0.663,0.0],["1983-02-15",0.663,0.663,0.663,0.663,0.0],["1983-02-16",0.663,0.663,0.663,0.663,0.0],["1983-02-17",0.663,0.663,0.663,0.663,0.0],["1983-02-18",0.663,0.663,0.663,0.663,0.0],["1983-02-22",0.663,0.663,0.663,0.663,0.0],["1983-02-23",0.663,0.663,0.663,0.663,0.0],["1983-02-24",0.6699,0.7182,0.6699,0.6699,4421.0],["1983-02-25",0.6699,0.6699,0.6699,0.6699,0.0],["1983-02-28",0.6699,0.7182,0.6699,0.6699,1474.0],["1983-03-01",0.6699,0.6699,0.6699,0.6699,0.0],["1983-03-02",0.6699,0.7182,0.6699,0.6699,1474.0],["1983-03-03",0.6699,0.6699,0.6699,0.6699,0.0],["1983-03-04",0.6699,0.7182,0.6699,0.6699,4421.0],["1983-03-07",0.6699,0.7182,0.6699,0.6699,1474.0],["1983-03-08",0.6699,0.6699,0.6699,0.6699,0.0],["1983-03-09",0.6699,0.7182,0.6699,0.6699,1474.0],["1983-03-10",0.6699,0.7182,0.6699,0.6699,4421.0],["1983-03-11",0.6699,0.6699,0.6699,0.6699,0.0],["1983-03-14",0.6699,0.6699,0.6699,0.6699,0.0],["1983-03-15",0.6768,0.7251,0.6768,0.6768,8842.0],["1983-03-16",0.6768,0.6768,0.6768,0.6768,0.0],["1983-03-17",0.6768,0.7251,0.6768,0.6768,1474.0],["1983-03-18",0.6768,0.6768,0.6768,0.6768,0.0],["1983-03-21",0.6837,0.732,0.6837,0.6837,7368.0],["1983-03-22",0.6906,0.739,0.6906,0.6906,14736.0],["1983-03-23",0.6906,0.6906,0.6906,0.6906,0.0],["1983-03-24",0.6906,0.6906,0.6906,0.6906,0.0],["1983-03-25",0.6906,0.732,0.6906,0.6906,19157.0],["1983-03-28",0.6906,0.732,0.6906,0.6906,70733.0],["1983-03-29",0.6906,0.6906,0.6906,0.6906,0.0],["1983-03-30",0.7044,0.7459,0.7044,0.7044,1474.0],["1983-03-31",0.7044,0.7182,0.6906,0.6906,11789.0],["1983-04-04",0.6906,0.732,0.6906,0.6906,2947.0],["1983-04-05",0.6906,0.6906,0.6906,0.6906,0.0],["1983-04-06",0.7044,0.7597,0.7044,0.7044,14736.0],["1983-04-07",0.7044,0.7459,0.7044,0.7044,2947.0],["1983-04-08",0.7044,0.7459,0.7044,0.7044,2947.0],["1983-04-11",0.7044,0.7044,0.7044,0.7044,0.0],["1983-04-12",0.7044,0.7044,0.7044,0.7044,0.0],["1983-04-13",0.7044,0.7044,0.7044,0.7044,0.0],["1983-04-14",0.7044,0.7044,0.7044,0.7044,0.0],["1983-04-15",0.7044,0.7044,0.7044,0.7044,0.0],["1983-04-18",0.7182,0.7735,0.7182,0.7182,5894.0],["1983-04-19",0.7182,0.7182,0.7182,0.7182,0.0],["1983-04-20",0.732,0.7873,0.732,0.732,1474.0],["1983-04-21",0.732,0.732,0.732,0.732,0.0],["1983-04-22",0.732,0.732,0.732,0.732,0.0],["1983-04-25",0.732,0.7597,0.7182,0.7182,4421.0],["1983-04-26",0.7182,0.7182,0.7182,0.7182,0.0],["1983-04-27",0.7182,0.7182,0.7182,0.7182,0.0],["1983-04-28",0.7182,0.7182,0.7182,0.7182,0.0],["1983-04-29",0.7182,0.7182,0.7182,0.7182,0.0],["1983-05-02",0.7182,0.7182,0.7182,0.7182,0.0],["1983-05-03",0.7182,0.7597,0.7182,0.7182,4421.0],["1983-05-04",0.732,0.7735,0.732,0.732,35366.0],["1983-05-05",0.732,0.7735,0.7182,0.7182,72206.0],["1983-05-06",0.7182,0.7597,0.7182,0.7182,7368.0],["1983-05-09",0.7182,0.7735,0.7182,0.7182,4421.0],["1983-05-10",0.7182,0.7735,0.7182,0.7182,2947.0],["1983-05-11",0.7182,0.7735,0.7182,0.7182,2947.0],["1983-05-12",0.7182,0.7182,0.7182,0.7182,0.0],["1983-05-13",0.732,0.7735,0.732,0.732,1474.0],["1983-05-16",0.732,0.7597,0.732,0.732,2947.0],["1983-05-17",0.732,0.7735,0.732,0.732,17683.0],["1983-05-18",0.732,0.732,0.732,0.732,0.0],["1983-05-19",0.732,0.732,0.732,0.732,0.0],["1983-05-20",0.732,0.7873,0.732,0.732,30946.0],["1983-05-23",0.732,0.7873,0.732,0.732,4421.0],["1983-05-24",0.732,0.732,0.732,0.732,0.0],["1983-05-25",0.732,0.7873,0.732,0.732,1474.0],["1983-05-26",0.732,0.7873,0.732,0.732,1474.0],["1983-05-27",0.732,0.732,0.732,0.732,0.0],["1983-05-31",0.732,0.732,0.732,0.732,0.0],["1983-06-01",0.7459,0.7873,0.7459,0.7459,14736.0],["1983-06-02",0.7459,0.8011,0.7459,0.7459,14736.0],["1983-06-03",0.7459,0.7459,0.7459,0.7459,0.0],["1983-06-06",0.7459,0.7459,0.7459,0.7459,0.0],["1983-06-07",0.7459,0.7459,0.7459,0.7459,0.0],["1983-06-08",0.7459,0.7459,0.7459,0.7459,0.0],["1983-06-09",0.7459,0.7459,0.7459,0.7459,0.0],["1983-06-10",0.7873,0.8287,0.7873,0.7873,14736.0],["1983-06-13",0.8149,0.8564,0.8149,0.8149,7368.0],["1983-06-14",0.8287,0.8564,0.8287,0.8287,8842.0],["1983-06-15",0.8287,0.8564,0.8287,0.8287,4421.0],["1983-06-16",0.8287,0.8564,0.8287,0.8287,2947.0],["1983-06-17",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-20",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-21",0.8287,0.8702,0.8287,0.8287,4421.0],["1983-06-22",0.8287,0.8702,0.8287,0.8287,4421.0],["1983-06-23",0.8287,0.8564,0.8287,0.8287,14736.0],["1983-06-24",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-27",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-28",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-29",0.8287,0.8287,0.8287,0.8287,0.0],["1983-06-30",0.8287,0.8287,0.8287,0.8287,0.0],["1983-07-01",0.8287,0.8287,0.8287,0.8287,0.0],["1983-07-05",0.8287,0.8564,0.8287,0.8287,16210.0],["1983-07-06",0.8287,0.8287,0.8287,0.8287,0.0],["1983-07-07",0.8287,0.8287,0.8287,0.8287,0.0],["1983-07-08",0.8287,0.8564,0.8287,0.8287,2947.0],["1983-07-11",0.8287,0.8564,0.8287,0.8287,2947.0],["1983-07-12",0.8287,0.8564,0.8287,0.8287,7368.0],["1983-07-13",0.8287,0.8564,0.8287,0.8287,2947.0],["1983-07-14",0.8287,0.8287,0.8287,0.8287,0.0],["1983-07-15",0.8287,0.8425,0.8011,0.8011,20630.0],["1983-07-18",0.8011,0.8149,0.7735,0.7735,14736.0],["1983-07-19",0.7873,0.8425,0.7873,0.7873,39787.0],["1983-07-20",0.8564,0.9116,0.8564,0.8564,29472.0],["1983-07-21",0.884,0.9669,0.884,0.884,8842.0],["1983-07-22",0.9669,1.0497,0.9669,0.9669,27998.0],["1983-07-25",0.9669,0.9945,0.9116,0.9116,51576.0],["1983-07-26",0.9392,0.9945,0.9392,0.9392,16210.0],["1983-07-27",0.9392,1.0083,0.9392,0.9392,2947.0],["1983-07-28",0.9392,0.9392,0.9392,0.9392,0.0],["1983-07-29",0.9392,0.9669,0.8978,0.8978,19157.0],["1983-08-01",0.8978,0.9669,0.8978,0.8978,4421.0],["1983-08-02",0.8978,0.9669,0.8978,0.8978,32419.0],["1983-08-03",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-04",0.8978,0.9807,0.8978,0.8978,1474.0],["1983-08-05",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-08",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-09",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-10",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-11",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-12",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-15",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-16",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-17",0.8978,0.9669,0.8978,0.8978,1474.0],["1983-08-18",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-19",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-22",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-23",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-24",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-25",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-26",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-29",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-30",0.8978,0.8978,0.8978,0.8978,0.0],["1983-08-31",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-01",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-02",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-06",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-07",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-08",0.8978,0.8978,0.8978,0.8978,0.0],["1983-09-09",0.9116,0.9807,0.9116,0.9116,4421.0],["1983-09-12",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-13",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-14",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-15",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-16",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-19",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-20",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-21",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-09-22",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-23",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-26",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-27",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-09-28",0.9116,0.9116,0.9116,0.9116,0.0],["1983-09-29",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-09-30",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-03",0.9116,0.9945,0.9116,0.9116,7368.0],["1983-10-04",0.9116,0.9945,0.9116,0.9116,17683.0],["1983-10-05",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-06",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-07",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-10",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-11",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-10-12",0.9116,0.9945,0.9116,0.9116,0.0],["1983-10-13",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-14",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-10-17",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-18",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-19",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-20",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-21",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-24",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-10-25",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-26",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-27",0.9116,0.9945,0.9116,0.9116,7368.0],["1983-10-28",0.9116,0.9116,0.9116,0.9116,0.0],["1983-10-31",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-01",0.9116,0.9945,0.9116,0.9116,14736.0],["1983-11-02",0.9116,0.9945,0.9116,0.9116,0.0],["1983-11-03",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-04",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-07",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-08",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-09",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-11-10",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-11",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-14",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-15",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-16",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-17",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-18",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-11-21",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-11-22",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-23",0.9116,0.9945,0.9116,0.9116,2947.0],["1983-11-25",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-28",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-29",0.9116,0.9116,0.9116,0.9116,0.0],["1983-11-30",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-12-01",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-02",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-05",0.9116,0.9945,0.9116,0.9116,0.0],["1983-12-06",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-07",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-08",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-12-09",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-12-12",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-13",0.9116,0.9945,0.9116,0.9116,1474.0],["1983-12-14",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-15",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-16",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-19",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-20",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-21",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-22",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-23",0.9116,0.9116,0.9116,0.9116,0.0],["1983-12-27",0.9116,0.953,0.8978,0.8978,8842.0],["1983-12-28",0.8978,0.8978,0.8978,0.8978,0.0],["1983-12-29",0.8978,0.8978,0.8978,0.8978,0.0],["1983-12-30",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-03",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-04",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-05",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-06",0.8978,0.953,0.8978,0.8978,2947.0],["1984-01-09",0.8978,0.953,0.8978,0.8978,0.0],["1984-01-10",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-11",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-12",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-13",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-16",0.8978,0.953,0.8978,0.8978,4421.0],["1984-01-17",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-18",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-19",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-20",0.8978,0.953,0.8978,0.8978,1474.0],["1984-01-23",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-24",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-25",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-26",0.8978,0.953,0.8978,0.8978,2947.0],["1984-01-27",0.8978,0.953,0.8978,0.8978,0.0],["1984-01-30",0.8978,0.8978,0.8978,0.8978,0.0],["1984-01-31",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-01",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-02",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-03",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-06",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-07",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-08",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-09",0.8978,0.953,0.8978,0.8978,1474.0],["1984-02-10",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-13",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-14",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-15",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-16",0.8978,0.9807,0.8978,0.8978,2947.0],["1984-02-17",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-21",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-22",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-23",0.8978,0.9807,0.8978,0.8978,1474.0],["1984-02-24",0.8978,0.9807,0.8978,0.8978,1474.0],["1984-02-27",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-28",0.8978,0.8978,0.8978,0.8978,0.0],["1984-02-29",0.9254,0.9945,0.9254,0.9254,14736.0],["1984-03-01",0.9254,0.9945,0.9254,0.9254,1474.0],["1984-03-02",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-05",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-06",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-07",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-08",0.9254,0.9945,0.9254,0.9254,8842.0],["1984-03-09",0.9254,0.9945,0.9254,0.9254,1474.0],["1984-03-12",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-13",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-14",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-15",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-16",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-19",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-20",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-21",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-22",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-23",0.9254,0.9254,0.9254,0.9254,0.0],["1984-03-26",0.9392,1.0083,0.9392,0.9392,5894.0],["1984-03-27",0.9392,1.0083,0.9392,0.9392,1474.0],["1984-03-28",0.9392,0.9392,0.9392,0.9392,0.0],["1984-03-29",0.9392,0.9392,0.9392,0.9392,0.0],["1984-03-30",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-02",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-03",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-04",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-05",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-06",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-09",0.9392,0.9945,0.9392,0.9392,67786.0],["1984-04-10",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-11",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-12",0.9392,1.0221,0.9392,0.9392,4421.0],["1984-04-13",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-16",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-17",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-18",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-19",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-23",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-24",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-25",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-26",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-27",0.9392,0.9392,0.9392,0.9392,0.0],["1984-04-30",0.9392,0.9392,0.9392,0.9392,0.0],["1984-05-01",0.9392,0.9945,0.9254,0.9254,4421.0],["1984-05-02",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-03",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-04",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-07",0.9254,0.9945,0.9254,0.9254,0.0],["1984-05-08",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-09",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-10",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-11",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-14",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-15",0.9254,0.9945,0.9254,0.9254,1474.0],["1984-05-16",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-17",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-18",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-21",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-22",0.9254,0.9254,0.9254,0.9254,0.0],["1984-05-23",0.9392,1.0083,0.9392,0.9392,2947.0],["1984-05-24",0.9392,0.9392,0.9392,0.9392,0.0],["1984-05-25",0.9392,1.0083,0.9392,0.9392,14736.0],["1984-05-29",0.9392,1.0083,0.9392,0.9392,4421.0],["1984-05-30",0.9392,1.0221,0.9392,0.9392,4421.0],["1984-05-31",0.9392,1.0221,0.9392,0.9392,11789.0],["1984-06-01",0.9392,1.0221,0.9392,0.9392,7368.0],["1984-06-04",0.9392,1.0221,0.9392,0.9392,1474.0],["1984-06-05",0.9392,1.0221,0.9392,0.9392,0.0],["1984-06-06",0.9392,1.0221,0.9392,0.9392,1474.0],["1984-06-07",0.9392,0.9392,0.9392,0.9392,0.0],["1984-06-08",0.9392,0.9392,0.9392,0.9392,0.0],["1984-06-11",0.953,1.0221,0.953,0.953,14736.0],["1984-06-12",0.953,1.0221,0.953,0.953,7368.0],["1984-06-13",0.953,1.0221,0.953,0.953,1474.0],["1984-06-14",0.953,0.953,0.953,0.953,0.0],["1984-06-15",0.953,0.953,0.953,0.953,0.0],["1984-06-18",0.953,0.953,0.953,0.953,0.0],["1984-06-19",0.953,1.0359,0.953,0.953,4421.0],["1984-06-20",0.953,0.953,0.953,0.953,0.0],["1984-06-21",0.953,0.953,0.953,0.953,0.0],["1984-06-22",0.953,0.953,0.953,0.953,0.0],["1984-06-25",0.953,0.953,0.953,0.953,0.0],["1984-06-26",0.953,1.0359,0.953,0.953,2947.0],["1984-06-27",0.953,0.953,0.953,0.953,0.0],["1984-06-28",0.953,0.953,0.953,0.953,0.0],["1984-06-29",0.953,0.953,0.953,0.953,0.0],["1984-07-02",0.953,0.953,0.953,0.953,0.0],["1984-07-03",0.953,0.953,0.953,0.953,0.0],["1984-07-05",0.953,0.953,0.953,0.953,0.0],["1984-07-06",0.953,0.953,0.953,0.953,0.0],["1984-07-09",0.953,0.953,0.953,0.953,0.0],["1984-07-10",0.953,1.0359,0.953,0.953,1474.0],["1984-07-11",0.953,0.953,0.953,0.953,0.0],["1984-07-12",0.953,0.953,0.953,0.953,0.0],["1984-07-13",0.953,0.953,0.953,0.953,0.0],["1984-07-16",0.9807,1.0497,0.9807,0.9807,57470.0],["1984-07-17",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-18",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-19",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-20",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-23",0.9807,1.0635,0.9807,0.9807,36840.0],["1984-07-24",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-25",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-26",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-27",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-30",0.9807,0.9807,0.9807,0.9807,0.0],["1984-07-31",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-01",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-02",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-03",0.9807,1.0635,0.9807,0.9807,1474.0],["1984-08-06",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-07",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-08",0.9807,1.0635,0.9807,0.9807,1474.0],["1984-08-09",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-10",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-13",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-14",0.9807,1.0635,0.9807,0.9807,2947.0],["1984-08-15",0.9807,1.0635,0.9807,0.9807,2947.0],["1984-08-16",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-17",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-20",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-21",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-22",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-23",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-24",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-27",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-28",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-29",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-30",0.9807,0.9807,0.9807,0.9807,0.0],["1984-08-31",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-04",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-05",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-06",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-07",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-10",0.9807,1.0497,0.9807,0.9807,0.0],["1984-09-11",0.9807,1.0497,0.9807,0.9807,1474.0],["1984-09-12",0.9807,1.0497,0.9807,0.9807,1474.0],["1984-09-13",0.9807,1.0497,0.9807,0.9807,11789.0],["1984-09-14",0.9807,1.0497,0.9807,0.9807,22104.0],["1984-09-17",0.9807,1.0497,0.9807,0.9807,2947.0],["1984-09-18",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-19",0.9807,0.9807,0.9807,0.9807,0.0],["1984-09-20",0.9807,1.0497,0.9669,0.9669,16210.0],["1984-09-21",0.9669,0.9669,0.9669,0.9669,0.0],["1984-09-24",0.9669,1.0497,0.9669,0.9669,8842.0],["1984-09-25",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-09-26",0.9669,1.0497,0.9669,0.9669,16210.0],["1984-09-27",0.9669,0.9669,0.9669,0.9669,0.0],["1984-09-28",0.9669,1.0497,0.9669,0.9669,14736.0],["1984-10-01",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-10-02",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-03",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-04",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-05",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-08",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-09",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-10-10",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-11",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-10-12",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-10-15",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-10-16",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-17",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-18",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-19",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-22",0.9669,1.0497,0.9669,0.9669,16210.0],["1984-10-23",0.9669,1.0497,0.9669,0.9669,0.0],["1984-10-24",0.9669,1.0497,0.9669,0.9669,7368.0],["1984-10-25",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-26",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-29",0.9669,1.0497,0.9669,0.9669,45682.0],["1984-10-30",0.9669,0.9669,0.9669,0.9669,0.0],["1984-10-31",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-01",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-02",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-05",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-06",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-07",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-11-08",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-09",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-12",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-13",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-11-14",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-15",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-16",0.9669,1.0497,0.9669,0.9669,13262.0],["1984-11-19",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-20",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-21",0.9669,1.0497,0.9669,0.9669,4421.0],["1984-11-23",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-26",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-27",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-11-28",0.9669,1.0497,0.9669,0.9669,19157.0],["1984-11-29",0.9669,0.9669,0.9669,0.9669,0.0],["1984-11-30",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-03",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-04",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-05",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-06",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-07",0.9669,1.0497,0.9669,0.9669,1474.0],["1984-12-10",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-11",0.9669,1.0497,0.9669,0.9669,5894.0],["1984-12-12",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-13",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-14",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-17",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-18",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-19",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-12-20",0.9669,1.0497,0.9669,0.9669,26525.0],["1984-12-21",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-24",0.9669,1.0497,0.9669,0.9669,16210.0],["1984-12-26",0.9669,1.0497,0.9669,0.9669,14736.0],["1984-12-27",0.9669,1.0497,0.9669,0.9669,2947.0],["1984-12-28",0.9669,0.9669,0.9669,0.9669,0.0],["1984-12-31",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-02",0.9669,1.0497,0.9669,0.9669,14736.0],["1985-01-03",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-04",0.9669,1.0497,0.9669,0.9669,33893.0],["1985-01-07",0.9669,1.0497,0.9669,0.9669,14736.0],["1985-01-08",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-09",0.9669,1.0497,0.9669,0.9669,0.0],["1985-01-10",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-11",0.9669,1.0497,0.9669,0.9669,1474.0],["1985-01-14",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-15",0.9669,1.0497,0.9669,0.9669,11789.0],["1985-01-16",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-17",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-18",0.9669,1.0497,0.9669,0.9669,8842.0],["1985-01-21",0.9669,1.0497,0.9669,0.9669,2947.0],["1985-01-22",0.9669,1.0497,0.9669,0.9669,7368.0],["1985-01-23",0.9669,1.0359,0.9669,0.9669,1474.0],["1985-01-24",0.9669,1.0359,0.9669,0.9669,17683.0],["1985-01-25",0.9669,0.9669,0.9669,0.9669,0.0],["1985-01-28",0.9669,1.0359,0.9669,0.9669,22104.0],["1985-01-29",0.9669,1.0359,0.953,0.953,4421.0],["1985-01-30",0.953,0.953,0.953,0.953,0.0],["1985-01-31",0.953,1.0359,0.953,0.953,4421.0],["1985-02-01",0.953,0.953,0.953,0.953,0.0],["1985-02-04",0.953,1.0359,0.953,0.953,2947.0],["1985-02-05",0.953,1.0359,0.953,0.953,22104.0],["1985-02-06",0.953,1.0359,0.953,0.953,4421.0],["1985-02-07",0.953,0.953,0.953,0.953,0.0],["1985-02-08",0.953,1.0359,0.953,0.953,17683.0],["1985-02-11",0.953,0.953,0.953,0.953,0.0],["1985-02-12",0.953,1.0359,0.953,0.953,0.0],["1985-02-13",0.953,1.0359,0.953,0.953,1474.0],["1985-02-14",0.953,1.0359,0.953,0.953,2947.0],["1985-02-15",0.953,1.0359,0.953,0.953,11789.0],["1985-02-19",0.953,1.0359,0.953,0.953,4421.0],["1985-02-20",0.953,0.953,0.953,0.953,0.0],["1985-02-21",0.953,0.953,0.953,0.953,0.0],["1985-02-22",0.953,0.953,0.953,0.953,0.0],["1985-02-25",0.953,1.0359,0.953,0.953,14736.0],["1985-02-26",0.953,0.953,0.953,0.953,0.0],["1985-02-27",0.953,0.953,0.953,0.953,0.0],["1985-02-28",0.953,1.0359,0.953,0.953,4421.0],["1985-03-01",0.953,0.953,0.953,0.953,0.0],["1985-03-04",0.953,1.0359,0.953,0.953,1474.0],["1985-03-05",0.953,0.953,0.953,0.953,0.0],["1985-03-06",0.953,0.953,0.953,0.953,0.0],["1985-03-07",0.953,1.0359,0.953,0.953,1474.0],["1985-03-08",0.953,1.0359,0.953,0.953,0.0],["1985-03-11",0.953,0.953,0.953,0.953,0.0],["1985-03-12",0.953,0.953,0.953,0.953,0.0],["1985-03-13",0.953,0.953,0.953,0.953,0.0],["1985-03-14",0.953,0.953,0.953,0.953,0.0],["1985-03-15",0.953,0.953,0.953,0.953,0.0],["1985-03-18",0.953,0.953,0.953,0.953,0.0],["1985-03-19",0.953,0.953,0.953,0.953,0.0],["1985-03-20",0.953,0.953,0.953,0.953,0.0],["1985-03-21",0.953,0.953,0.953,0.953,0.0],["1985-03-22",0.953,0.953,0.953,0.953,0.0],["1985-03-25",0.953,0.953,0.953,0.953,0.0],["1985-03-26",0.953,0.953,0.953,0.953,0.0],["1985-03-27",0.953,0.953,0.953,0.953,1474.0],["1985-03-28",0.953,0.953,0.953,0.953,0.0],["1985-03-29",0.953,0.953,0.953,0.953,0.0],["1985-04-01",0.953,0.953,0.953,0.953,8842.0],["1985-04-02",0.953,0.953,0.953,0.953,0.0],["1985-04-03",0.953,0.953,0.953,0.953,0.0],["1985-04-04",0.953,0.953,0.953,0.953,0.0],["1985-04-08",0.953,0.953,0.953,0.953,0.0],["1985-04-09",0.953,0.953,0.953,0.953,0.0],["1985-04-10",0.953,0.953,0.953,0.953,0.0],["1985-04-11",1.0359,1.0359,1.0359,1.0359,1474.0],["1985-04-12",1.0359,1.0359,1.0359,1.0359,0.0],["1985-04-15",1.0359,1.0359,1.0359,1.0359,0.0],["1985-04-16",1.0359,1.0359,1.0359,1.0359,0.0],["1985-04-17",1.0359,1.0359,1.0359,1.0359,0.0],["1985-04-18",1.0359,1.0359,1.0359,1.0359,0.0],["1985-04-19",0.9669,0.9669,0.9669,0.9669,4421.0],["1985-04-22",0.9669,0.9669,0.9669,0.9669,0.0],["1985-04-23",0.9669,0.9669,0.9669,0.9669,0.0],["1985-04-24",0.9669,0.9669,0.9669,0.9669,0.0],["1985-04-25",0.9669,0.9669,0.9669,0.9669,16210.0],["1985-04-26",0.9738,0.9738,0.9738,0.9738,29472.0],["1985-04-29",0.9738,0.9738,0.9738,0.9738,0.0],["1985-04-30",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-01",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-02",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-03",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-06",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-07",0.9738,0.9738,0.9738,0.9738,0.0],["1985-05-08",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-05-09",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-10",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-13",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-14",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-15",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-16",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-05-17",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-20",0.9669,0.9738,0.9669,0.9738,53050.0],["1985-05-21",0.9807,0.9945,0.9807,0.9807,22104.0],["1985-05-22",0.9807,0.9807,0.9807,0.9807,0.0],["1985-05-23",0.9807,0.9807,0.9807,0.9807,0.0],["1985-05-24",0.9807,0.9807,0.9807,0.9807,0.0],["1985-05-28",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-05-29",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-30",0.9669,0.9669,0.9669,0.9669,0.0],["1985-05-31",0.9669,0.9669,0.9669,0.9669,7368.0],["1985-06-03",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-04",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-06-05",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-06",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-07",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-10",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-11",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-12",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-13",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-14",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-17",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-18",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-06-19",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-20",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-06-21",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-24",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-25",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-26",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-27",0.9669,0.9669,0.9669,0.9669,0.0],["1985-06-28",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-01",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-02",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-03",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-05",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-08",0.9669,0.9669,0.9669,0.9669,0.0],["1985-07-09",1.0221,1.0221,1.0221,1.0221,1474.0],["1985-07-10",1.0221,1.0221,1.0221,1.0221,7368.0],["1985-07-11",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-12",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-15",1.0221,1.0221,1.0221,1.0221,1474.0],["1985-07-16",1.0014,1.0014,0.9876,0.9876,16210.0],["1985-07-17",0.9876,1.0221,0.9669,0.9876,4421.0],["1985-07-18",0.9876,0.9876,0.9876,0.9876,0.0],["1985-07-19",0.9876,0.9876,0.9876,0.9876,0.0],["1985-07-22",0.9876,0.9876,0.9876,0.9876,0.0],["1985-07-23",1.0221,1.0221,1.0221,1.0221,7368.0],["1985-07-24",1.0221,1.0221,1.0221,1.0221,1474.0],["1985-07-25",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-26",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-29",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-30",1.0221,1.0221,1.0221,1.0221,0.0],["1985-07-31",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-01",1.0221,1.0221,1.0221,1.0221,1474.0],["1985-08-02",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-05",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-06",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-07",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-08",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-09",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-12",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-13",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-14",1.0221,1.0221,1.0221,1.0221,0.0],["1985-08-15",1.0083,1.0083,0.9738,0.9738,17683.0],["1985-08-16",0.9738,0.9738,0.9738,0.9738,0.0],["1985-08-19",0.9738,0.9738,0.9738,0.9738,0.0],["1985-08-20",0.9738,0.9738,0.9738,0.9738,0.0],["1985-08-21",0.9738,0.9738,0.9738,0.9738,0.0],["1985-08-22",0.9738,0.9738,0.9738,0.9738,0.0],["1985-08-23",1.0083,1.0083,1.0083,1.0083,2947.0],["1985-08-26",1.0083,1.0083,1.0083,1.0083,1474.0],["1985-08-27",1.0083,1.0083,0.9807,0.9807,8842.0],["1985-08-28",0.9807,0.9807,0.9807,0.9807,0.0],["1985-08-29",0.9807,0.9807,0.9807,0.9807,0.0],["1985-08-30",0.9807,0.9807,0.9807,0.9807,0.0],["1985-09-03",0.9807,0.9807,0.9807,0.9807,0.0],["1985-09-04",0.9807,0.9807,0.9807,0.9807,0.0],["1985-09-05",1.0221,1.0221,1.0221,1.0221,2947.0],["1985-09-06",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-09-09",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-10",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-11",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-12",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-13",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-16",0.9669,0.9669,0.9669,0.9669,1474.0],["1985-09-17",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-18",0.9669,1.0083,0.9669,0.9669,7368.0],["1985-09-19",0.9669,0.9669,0.9669,0.9669,0.0],["1985-09-20",0.9669,1.0014,0.9669,0.9876,78101.0],["1985-09-23",1.0083,1.2569,1.0083,1.105,89890.0],["1985-09-24",1.105,1.2155,1.105,1.2155,30946.0],["1985-09-25",1.2155,1.326,1.2017,1.326,89890.0],["1985-09-26",1.326,1.326,1.2155,1.2155,20630.0],["1985-09-30",1.2155,1.2707,1.1879,1.2431,16210.0],["1985-10-01",1.2431,1.2431,1.2431,1.2431,0.0],["1985-10-02",1.2431,1.2431,1.2431,1.2431,0.0],["1985-10-03",1.2431,1.2431,1.2431,1.2431,0.0],["1985-10-04",1.2431,1.2431,1.2293,1.2293,2947.0],["1985-10-07",1.2293,1.2431,1.2155,1.2155,4421.0],["1985-10-08",1.2431,1.2431,1.2431,1.2431,4421.0],["1985-10-09",1.2431,1.2431,1.1879,1.1879,10315.0],["1985-10-10",1.1879,1.2155,1.1602,1.1602,14736.0],["1985-10-11",1.1879,1.1879,1.1879,1.1879,1474.0],["1985-10-14",1.1879,1.2431,1.1879,1.2431,33893.0],["1985-10-15",1.2155,1.2155,1.1809,1.2017,67786.0],["1985-10-16",1.2293,1.2293,1.2293,1.2293,14736.0],["1985-10-17",1.1602,1.1602,1.1602,1.1602,25051.0],["1985-10-18",1.2293,1.2293,1.2293,1.2293,1474.0],["1985-10-21",1.1464,1.1464,1.1464,1.1464,1474.0],["1985-10-22",1.1464,1.1464,1.1464,1.1464,0.0],["1985-10-23",1.2155,1.2155,1.2155,1.2155,2947.0],["1985-10-24",1.2155,1.2569,1.1602,1.2293,25051.0],["1985-10-25",1.2293,1.2707,1.2017,1.2017,5894.0],["1985-10-28",1.2017,1.2017,1.2017,1.2017,0.0],["1985-10-29",1.2017,1.2017,1.2017,1.2017,0.0],["1985-10-30",1.2017,1.2017,1.2017,1.2017,0.0],["1985-10-31",1.2017,1.2569,1.2017,1.2569,2947.0],["1985-11-01",1.2569,1.2569,1.2431,1.2569,17683.0],["1985-11-04",1.2569,1.2569,1.2569,1.2569,0.0],["1985-11-05",1.2569,1.2569,1.2569,1.2569,0.0],["1985-11-06",1.2984,1.2984,1.2984,1.2984,2947.0],["1985-11-07",1.2707,1.2707,1.2569,1.2707,7368.0],["1985-11-08",1.2707,1.2984,1.2569,1.2707,10315.0],["1985-11-11",1.2984,1.2984,1.2984,1.2984,1474.0],["1985-11-12",1.2984,1.2984,1.2984,1.2984,1474.0],["1985-11-13",1.2984,1.2984,1.2984,1.2984,0.0],["1985-11-14",1.2984,1.2984,1.2984,1.2984,0.0],["1985-11-15",1.326,1.326,1.326,1.326,1474.0],["1985-11-18",1.326,1.326,1.326,1.326,10315.0],["1985-11-19",1.326,1.3536,1.2845,1.3536,22104.0],["1985-11-20",1.3536,1.3536,1.326,1.326,8842.0],["1985-11-21",1.3812,1.4365,1.3812,1.3812,27998.0],["1985-11-22",1.4641,1.4641,1.4641,1.4641,2947.0],["1985-11-25",1.4641,1.4641,1.4641,1.4641,0.0],["1985-11-26",1.4641,1.4641,1.4641,1.4641,0.0],["1985-11-27",1.4641,1.4641,1.4641,1.4641,0.0],["1985-11-29",1.4503,1.4503,1.4503,1.4503,1474.0],["1985-12-02",1.4503,1.4503,1.4503,1.4503,7368.0],["1985-12-03",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-04",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-05",1.4503,1.4503,1.4503,1.4503,2947.0],["1985-12-06",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-09",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-10",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-11",1.4503,1.4503,1.4503,1.4503,0.0],["1985-12-12",1.4365,1.4365,1.3674,1.3674,8842.0],["1985-12-13",1.4365,1.4365,1.4365,1.4365,8842.0],["1985-12-16",1.4365,1.4365,1.4365,1.4365,0.0],["1985-12-17",1.3674,1.3674,1.3674,1.3674,2947.0],["1985-12-18",1.3674,1.3674,1.3674,1.3674,0.0],["1985-12-19",1.3674,1.4088,1.3674,1.4088,10315.0],["1985-12-20",1.4088,1.4088,1.4088,1.4088,0.0],["1985-12-23",1.4365,1.4365,1.4365,1.4365,61891.0],["1985-12-24",1.4365,1.4365,1.4365,1.4365,0.0],["1985-12-26",1.4365,1.4365,1.4365,1.4365,0.0],["1985-12-27",1.4365,1.4503,1.4088,1.4503,41261.0],["1985-12-30",1.3812,1.3812,1.3812,1.3812,14736.0],["1985-12-31",1.3812,1.3812,1.3812,1.3812,0.0],["1986-01-02",1.3812,1.4365,1.3812,1.4365,55997.0],["1986-01-03",1.4365,1.4365,1.4365,1.4365,0.0],["1986-01-06",1.4088,1.4088,1.4088,1.4088,2947.0],["1986-01-07",1.4088,1.4088,1.4088,1.4088,0.0],["1986-01-08",1.4434,1.4503,1.4434,1.4503,8842.0],["1986-01-09",1.4503,1.4503,1.4503,1.4503,0.0],["1986-01-10",1.4503,1.4503,1.4503,1.4503,0.0],["1986-01-13",1.4503,1.4503,1.4503,1.4503,0.0],["1986-01-14",1.4503,1.4503,1.4503,1.4503,11789.0],["1986-01-15",1.3536,1.3536,1.3536,1.3536,11789.0],["1986-01-16",1.3536,1.3536,1.3536,1.3536,0.0],["1986-01-17",1.3536,1.3536,1.3536,1.3536,0.0],["1986-01-20",1.3536,1.3536,1.3536,1.3536,0.0],["1986-01-21",1.3536,1.3536,1.3536,1.3536,2947.0],["1986-01-22",1.3398,1.3398,1.3398,1.3398,5894.0],["1986-01-23",1.3398,1.3398,1.3398,1.3398,0.0],["1986-01-24",1.3398,1.3398,1.3398,1.3398,0.0],["1986-01-27",1.3398,1.3398,1.3398,1.3398,0.0],["1986-01-28",1.3398,1.3398,1.3398,1.3398,0.0],["1986-01-29",1.3398,1.3398,1.3398,1.3398,2947.0],["1986-01-30",1.3398,1.4088,1.3398,1.4088,10315.0],["1986-01-31",1.395,1.395,1.3122,1.326,17683.0],["1986-02-03",1.326,1.3536,1.2845,1.3536,4421.0],["1986-02-04",1.3536,1.3536,1.2984,1.2984,17683.0],["1986-02-05",1.326,1.326,1.326,1.326,13262.0],["1986-02-06",1.4088,1.4088,1.4088,1.4088,1474.0],["1986-02-07",1.395,1.395,1.395,1.395,1474.0],["1986-02-10",1.395,1.4088,1.395,1.4088,4421.0],["1986-02-11",1.4088,1.4088,1.4088,1.4088,0.0],["1986-02-12",1.4088,1.4088,1.4088,1.4088,0.0],["1986-02-13",1.4088,1.4088,1.4088,1.4088,0.0],["1986-02-14",1.326,1.326,1.326,1.326,2947.0],["1986-02-18",1.326,1.326,1.326,1.326,0.0],["1986-02-19",1.4088,1.4088,1.4088,1.4088,2947.0],["1986-02-20",1.4088,1.4088,1.4088,1.4088,0.0],["1986-02-21",1.4088,1.4088,1.4088,1.4088,0.0],["1986-02-24",1.4227,1.4227,1.4227,1.4227,4421.0],["1986-02-25",1.4227,1.4227,1.4227,1.4227,0.0],["1986-02-26",1.4227,1.4227,1.4227,1.4227,0.0],["1986-02-27",1.4227,1.4227,1.4227,1.4227,1474.0],["1986-02-28",1.4227,1.4227,1.4227,1.4227,0.0],["1986-03-03",1.4365,1.4365,1.4365,1.4365,7368.0],["1986-03-04",1.4365,1.4503,1.4088,1.4088,2947.0],["1986-03-05",1.4088,1.4779,1.3812,1.4779,7368.0],["1986-03-06",1.4779,1.4779,1.4779,1.4779,0.0],["1986-03-07",1.4779,1.4779,1.4779,1.4779,2947.0],["1986-03-10",1.4779,1.4779,1.4779,1.4779,2947.0],["1986-03-11",1.4779,1.4917,1.4779,1.4917,4421.0],["1986-03-12",1.4917,1.5055,1.4365,1.5055,13262.0],["1986-03-13",1.4088,1.4088,1.4088,1.4088,14736.0],["1986-03-14",1.4365,1.5193,1.4365,1.5193,27998.0],["1986-03-17",1.5193,1.547,1.4365,1.547,17683.0],["1986-03-18",1.547,1.547,1.5193,1.547,23578.0],["1986-03-19",1.4917,1.4917,1.4917,1.4917,1474.0],["1986-03-20",1.4917,1.4917,1.4917,1.4917,0.0],["1986-03-21",1.5193,1.6022,1.5193,1.6022,13262.0],["1986-03-24",1.6022,1.6022,1.6022,1.6022,0.0],["1986-03-25",1.6575,1.6575,1.6298,1.6575,5894.0],["1986-03-26",1.6575,1.6575,1.6022,1.6022,3684.0],["1986-03-27",1.6022,1.6575,1.4917,1.4917,3684.0],["1986-03-31",1.4917,1.6022,1.4917,1.4917,2210.0],["1986-04-01",1.4917,1.6575,1.4917,1.4917,4421.0],["1986-04-02",1.4917,1.4917,1.4917,1.4917,0.0],["1986-04-03",1.4917,1.4917,1.4917,1.4917,0.0],["1986-04-04",1.6575,1.6575,1.6575,1.6575,3684.0],["1986-04-07",1.6575,1.6575,1.547,1.6575,23578.0],["1986-04-08",1.6575,1.6575,1.6575,1.6575,8842.0],["1986-04-09",1.6575,1.6575,1.6437,1.6575,14736.0],["1986-04-10",1.6575,1.7127,1.6437,1.6575,39050.0],["1986-04-11",1.6575,1.8785,1.6022,1.8785,59681.0],["1986-04-14",1.768,1.768,1.7127,1.7127,10315.0],["1986-04-15",1.8785,1.8785,1.8785,1.8785,2210.0],["1986-04-16",1.8785,1.8785,1.8785,1.8785,7368.0],["1986-04-17",1.8785,1.9337,1.8785,1.9337,4421.0],["1986-04-18",1.9061,1.9061,1.8232,1.8232,17683.0],["1986-04-21",1.9337,1.9337,1.9337,1.9337,4421.0],["1986-04-22",1.9337,1.9337,1.9337,1.9337,0.0],["1986-04-23",1.9337,1.9337,1.8232,1.8232,5894.0],["1986-04-24",1.8232,1.8232,1.8232,1.8232,5894.0],["1986-04-25",1.9337,1.9337,1.9337,1.9337,3684.0],["1986-04-28",1.9337,1.9337,1.9337,1.9337,0.0],["1986-04-29",1.9337,1.9337,1.9337,1.9337,0.0],["1986-04-30",1.8508,1.8508,1.8232,1.8508,8105.0],["1986-05-01",1.8508,1.9337,1.7956,1.7956,4421.0],["1986-05-02",1.9337,1.9337,1.9337,1.9337,2210.0],["1986-05-05",1.8232,1.8232,1.768,1.768,24314.0],["1986-05-06",1.9337,1.9337,1.9337,1.9337,737.0],["1986-05-07",1.7956,1.7956,1.7956,1.7956,737.0],["1986-05-08",1.7956,1.7956,1.7956,1.7956,0.0],["1986-05-09",1.9061,1.9061,1.9061,1.9061,737.0],["1986-05-12",1.9061,1.9061,1.9061,1.9061,0.0],["1986-05-13",1.9061,1.9061,1.9061,1.9061,0.0],["1986-05-14",1.9061,1.9061,1.9061,1.9061,0.0],["1986-05-15",1.7956,1.7956,1.7956,1.7956,3684.0],["1986-05-16",1.7956,1.7956,1.7956,1.7956,0.0],["1986-05-19",1.7956,1.7956,1.7956,1.7956,2947.0],["1986-05-20",1.7956,1.7956,1.7956,1.7956,3684.0],["1986-05-21",1.7956,1.8785,1.7956,1.8785,4421.0],["1986-05-22",1.8232,1.8232,1.6851,1.8232,3684.0],["1986-05-23",1.8508,1.8508,1.8508,1.8508,737.0],["1986-05-27",1.8508,1.8508,1.8508,1.8508,0.0],["1986-05-28",1.6851,1.6851,1.6851,1.6851,7368.0],["1986-05-29",1.6851,1.6851,1.6851,1.6851,0.0],["1986-05-30",1.8232,1.8232,1.8232,1.8232,737.0],["1986-06-02",1.768,1.768,1.768,1.768,737.0],["1986-06-03",1.7956,1.8232,1.7956,1.7956,93574.0],["1986-06-04",1.7403,1.7403,1.7403,1.7403,7368.0],["1986-06-05",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-06",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-09",1.8232,1.8232,1.8232,1.8232,4421.0],["1986-06-10",1.8232,1.8232,1.7403,1.7403,21367.0],["1986-06-11",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-12",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-13",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-16",1.7403,1.7403,1.7403,1.7403,0.0],["1986-06-17",1.6851,1.6851,1.6851,1.6851,2947.0],["1986-06-18",1.8094,1.8094,1.8094,1.8094,13999.0],["1986-06-19",1.6851,1.6851,1.6851,1.6851,2210.0],["1986-06-20",1.6851,1.6851,1.6851,1.6851,0.0],["1986-06-23",1.6851,1.6851,1.6851,1.6851,2947.0],["1986-06-24",1.6851,1.6851,1.6851,1.6851,0.0],["1986-06-25",1.6851,1.6851,1.6851,1.6851,0.0],["1986-06-26",1.6851,1.6851,1.6851,1.6851,0.0],["1986-06-27",1.6851,1.6851,1.6851,1.6851,737.0],["1986-06-30",1.6851,1.6851,1.6851,1.6851,0.0],["1986-07-01",1.768,1.768,1.768,1.768,20630.0],["1986-07-02",1.768,1.768,1.768,1.768,0.0],["1986-07-03",1.768,1.768,1.768,1.768,0.0],["1986-07-07",1.768,1.768,1.768,1.768,0.0],["1986-07-08",1.6851,1.6851,1.6851,1.6851,10315.0],["1986-07-09",1.6851,1.7956,1.6575,1.7956,1474.0],["1986-07-10",1.7956,1.7956,1.7956,1.7956,0.0],["1986-07-11",1.7956,1.7956,1.7956,1.7956,0.0],["1986-07-14",1.6575,1.6575,1.6575,1.6575,5894.0],["1986-07-15",1.6575,1.6575,1.6575,1.6575,7368.0],["1986-07-16",1.768,1.768,1.768,1.768,737.0],["1986-07-17",1.8232,1.8232,1.8232,1.8232,1474.0],["1986-07-18",1.7403,1.7403,1.7403,1.7403,14736.0],["1986-07-21",1.7403,1.7403,1.7403,1.7403,0.0],["1986-07-22",1.7403,1.7403,1.7403,1.7403,0.0],["1986-07-23",1.7403,1.7403,1.7403,1.7403,0.0],["1986-07-24",1.7127,1.7127,1.6298,1.6298,9578.0],["1986-07-25",1.6022,1.6022,1.6022,1.6022,6631.0],["1986-07-28",1.6022,1.6022,1.6022,1.6022,3684.0],["1986-07-29",1.6022,1.6851,1.5746,1.6022,11789.0],["1986-07-30",1.6575,1.6575,1.6575,1.6575,7368.0],["1986-07-31",1.7127,1.7127,1.7127,1.7127,7368.0],["1986-08-01",1.768,1.768,1.768,1.768,737.0],["1986-08-04",1.768,1.768,1.768,1.768,0.0],["1986-08-05",1.768,1.768,1.768,1.768,0.0],["1986-08-06",1.768,1.768,1.768,1.768,0.0],["1986-08-07",1.768,1.768,1.768,1.768,0.0],["1986-08-08",1.768,1.768,1.768,1.768,0.0],["1986-08-11",1.768,1.768,1.768,1.768,0.0],["1986-08-12",1.768,1.768,1.6022,1.6022,20630.0],["1986-08-13",1.6022,1.6022,1.6022,1.6022,0.0],["1986-08-14",1.6022,1.6022,1.6022,1.6022,737.0],["1986-08-15",1.6022,1.7403,1.6022,1.7403,8105.0],["1986-08-18",1.7403,1.7403,1.7403,1.7403,0.0],["1986-08-19",1.7127,1.7127,1.7127,1.7127,3684.0],["1986-08-20",1.7127,1.7127,1.7127,1.7127,0.0],["1986-08-21",1.5746,1.5746,1.5746,1.5746,5894.0],["1986-08-22",1.5746,1.5746,1.5746,1.5746,0.0],["1986-08-25",1.5746,1.5746,1.5746,1.5746,737.0],["1986-08-26",1.7127,1.7127,1.7127,1.7127,3684.0],["1986-08-27",1.7127,1.7127,1.7127,1.7127,0.0],["1986-08-28",1.7127,1.7127,1.7127,1.7127,0.0],["1986-08-29",1.7127,1.7127,1.7127,1.7127,8842.0],["1986-09-02",1.7127,1.7127,1.7127,1.7127,0.0],["1986-09-03",1.7127,1.7127,1.7127,1.7127,0.0],["1986-09-04",1.5746,1.5746,1.5746,1.5746,2210.0],["1986-09-05",1.7127,1.7127,1.7127,1.7127,737.0],["1986-09-08",1.5746,1.5746,1.5746,1.5746,3684.0],["1986-09-09",1.5746,1.6851,1.5193,1.6851,4421.0],["1986-09-10",1.6851,1.6851,1.6851,1.6851,0.0],["1986-09-11",1.6851,1.6851,1.6851,1.6851,7368.0],["1986-09-12",1.5193,1.5193,1.5193,1.5193,1474.0],["1986-09-15",1.5193,1.5193,1.5193,1.5193,1474.0],["1986-09-16",1.5193,1.5193,1.5193,1.5193,0.0],["1986-09-17",1.5193,1.5193,1.5193,1.5193,0.0],["1986-09-18",1.5193,1.5193,1.5193,1.5193,0.0],["1986-09-19",1.5193,1.5193,1.5193,1.5193,0.0],["1986-09-22",1.5193,1.5193,1.5193,1.5193,737.0],["1986-09-23",1.5193,1.5193,1.5193,1.5193,14736.0],["1986-09-24",1.5193,1.5193,1.5193,1.5193,0.0],["1986-09-25",1.5608,1.5746,1.5608,1.5608,32419.0],["1986-09-26",1.7127,1.7127,1.7127,1.7127,1474.0],["1986-09-29",1.7127,1.7127,1.7127,1.7127,0.0],["1986-09-30",1.7127,1.7127,1.7127,1.7127,0.0],["1986-10-01",1.7127,1.7127,1.7127,1.7127,3684.0],["1986-10-02",1.7127,1.7127,1.7127,1.7127,0.0],["1986-10-03",1.7127,1.7127,1.7127,1.7127,0.0],["1986-10-06",1.547,1.547,1.547,1.547,3684.0],["1986-10-07",1.547,1.547,1.547,1.547,0.0],["1986-10-08",1.547,1.547,1.547,1.547,0.0],["1986-10-09",1.547,1.547,1.547,1.547,0.0],["1986-10-10",1.547,1.547,1.547,1.547,0.0],["1986-10-13",1.547,1.547,1.547,1.547,0.0],["1986-10-14",1.547,1.547,1.547,1.547,0.0],["1986-10-15",1.7127,1.7127,1.7127,1.7127,5894.0],["1986-10-16",1.547,1.547,1.547,1.547,737.0],["1986-10-17",1.547,1.547,1.547,1.547,0.0],["1986-10-20",1.547,1.547,1.547,1.547,2947.0],["1986-10-21",1.547,1.547,1.547,1.547,0.0],["1986-10-22",1.547,1.547,1.547,1.547,0.0],["1986-10-23",1.547,1.547,1.547,1.547,1474.0],["1986-10-24",1.547,1.547,1.547,1.547,6631.0],["1986-10-27",1.6575,1.6575,1.6575,1.6575,1474.0],["1986-10-28",1.6575,1.6575,1.6575,1.6575,0.0],["1986-10-29",1.7127,1.7127,1.7127,1.7127,737.0],["1986-10-30",1.7127,1.7127,1.7127,1.7127,0.0],["1986-10-31",1.7127,1.7127,1.7127,1.7127,0.0],["1986-11-03",1.547,1.547,1.547,1.547,737.0],["1986-11-04",1.547,1.547,1.547,1.547,737.0],["1986-11-05",1.547,1.547,1.547,1.547,0.0],["1986-11-06",1.547,1.547,1.547,1.547,0.0],["1986-11-07",1.547,1.547,1.547,1.547,0.0],["1986-11-10",1.5193,1.5193,1.4917,1.5193,343349.0],["1986-11-11",1.6575,1.6575,1.6575,1.6575,41998.0],["1986-11-12",1.6298,1.6298,1.6298,1.6298,737.0],["1986-11-13",1.5746,1.5746,1.5746,1.5746,10315.0],["1986-11-14",1.6575,1.6575,1.6575,1.6575,16210.0],["1986-11-17",1.6851,1.6851,1.6851,1.6851,737.0],["1986-11-18",1.6851,1.6851,1.6851,1.6851,0.0],["1986-11-19",1.5746,1.5746,1.5746,1.5746,22104.0],["1986-11-20",1.5746,1.5746,1.5746,1.5746,11052.0],["1986-11-21",1.5746,1.5746,1.5746,1.5746,1474.0],["1986-11-24",1.5746,1.6022,1.5746,1.5746,25051.0],["1986-11-25",1.5746,1.5746,1.5746,1.5746,3684.0],["1986-11-26",1.5746,1.5746,1.5746,1.5746,0.0],["1986-11-28",1.5746,1.6298,1.5746,1.5746,16210.0],["1986-12-01",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-02",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-03",1.5746,1.5746,1.5746,1.5746,737.0],["1986-12-04",1.5746,1.5746,1.5746,1.5746,737.0],["1986-12-05",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-08",1.6022,1.6022,1.6022,1.6022,73680.0],["1986-12-09",1.6575,1.7127,1.6575,1.7127,2947.0],["1986-12-10",1.7127,1.7127,1.7127,1.7127,0.0],["1986-12-11",1.6713,1.6713,1.5746,1.6713,3684.0],["1986-12-12",1.5746,1.5746,1.5746,1.5746,2947.0],["1986-12-15",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-16",1.5746,1.5746,1.5746,1.5746,2210.0],["1986-12-17",1.6851,1.6851,1.6851,1.6851,4421.0],["1986-12-18",1.5815,1.5815,1.5746,1.5815,11052.0],["1986-12-19",1.5815,1.5815,1.5815,1.5815,0.0],["1986-12-22",1.5746,1.5746,1.5746,1.5746,1474.0],["1986-12-23",1.5746,1.5746,1.5746,1.5746,1474.0],["1986-12-24",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-26",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-29",1.5746,1.5746,1.5746,1.5746,0.0],["1986-12-30",1.5746,1.5746,1.5746,1.5746,737.0],["1986-12-31",1.5746,1.5746,1.5746,1.5746,1474.0],["1987-01-02",1.6575,1.6575,1.6575,1.6575,11052.0],["1987-01-05",1.6575,1.6575,1.6575,1.6575,0.0],["1987-01-06",1.6575,1.6575,1.6575,1.6575,0.0],["1987-01-07",1.6575,1.6575,1.6575,1.6575,0.0],["1987-01-08",1.5746,1.5746,1.5746,1.5746,1474.0],["1987-01-09",1.5746,1.5746,1.5746,1.5746,0.0],["1987-01-12",1.6022,1.7058,1.6022,1.6851,39050.0],["1987-01-13",1.6575,1.6575,1.6575,1.6575,737.0],["1987-01-14",1.6575,1.6575,1.6575,1.6575,0.0],["1987-01-15",1.6575,1.6575,1.6575,1.6575,737.0],["1987-01-16",1.7956,1.7956,1.7956,1.7956,737.0],["1987-01-19",1.7956,1.7956,1.6575,1.7956,3684.0],["1987-01-20",1.6575,1.6575,1.6575,1.6575,7368.0],["1987-01-21",1.6575,1.6575,1.6575,1.6575,0.0],["1987-01-22",1.6575,1.6575,1.6575,1.6575,1474.0],["1987-01-23",1.768,1.7956,1.768,1.7956,2947.0],["1987-01-26",1.7956,1.7956,1.7956,1.7956,0.0],["1987-01-27",1.7956,1.7956,1.7956,1.7956,0.0],["1987-01-28",1.7956,1.7956,1.7956,1.7956,0.0],["1987-01-29",1.7956,1.7956,1.7956,1.7956,0.0],["1987-01-30",1.7956,1.7956,1.7956,1.7956,0.0],["1987-02-02",1.7956,1.7956,1.7956,1.7956,0.0],["1987-02-03",1.6575,1.6575,1.6575,1.6575,5158.0],["1987-02-04",1.6575,1.768,1.6298,1.6298,11052.0],["1987-02-05",1.6298,1.6298,1.6298,1.6298,0.0],["1987-02-06",1.6298,1.6298,1.6298,1.6298,1474.0],["1987-02-09",1.6298,1.6298,1.6298,1.6298,0.0],["1987-02-10",1.6298,1.6298,1.6298,1.6298,1474.0],["1987-02-11",1.7403,1.7403,1.7403,1.7403,15473.0],["1987-02-12",1.7403,1.768,1.6298,1.6298,9578.0],["1987-02-13",1.6298,1.6298,1.6298,1.6298,0.0],["1987-02-17",1.768,1.768,1.768,1.768,1474.0],["1987-02-18",1.6298,1.6298,1.6298,1.6298,3684.0],["1987-02-19",1.6298,1.6851,1.6298,1.6851,6631.0],["1987-02-20",1.6851,1.6851,1.6851,1.6851,0.0],["1987-02-23",1.7403,1.7403,1.7403,1.7403,4421.0],["1987-02-24",1.7403,1.7403,1.7403,1.7403,0.0],["1987-02-25",1.7403,1.7403,1.7403,1.7403,0.0],["1987-02-26",1.7403,1.7403,1.7403,1.7403,0.0],["1987-02-27",1.7403,1.7403,1.7403,1.7403,0.0],["1987-03-02",1.7403,1.7403,1.7403,1.7403,0.0],["1987-03-03",1.6298,1.6298,1.6298,1.6298,737.0],["1987-03-04",1.6298,1.6298,1.6298,1.6298,4421.0],["1987-03-05",1.7403,1.7403,1.7403,1.7403,3684.0],["1987-03-06",1.7403,1.7403,1.7403,1.7403,0.0],["1987-03-09",1.7403,1.7403,1.7403,1.7403,0.0],["1987-03-10",1.7265,1.7265,1.7265,1.7265,3684.0],["1987-03-11",1.7265,1.7265,1.7265,1.7265,0.0],["1987-03-12",1.6298,1.6298,1.6298,1.6298,4421.0],["1987-03-13",1.6298,1.6298,1.6298,1.6298,0.0],["1987-03-16",1.6298,1.6298,1.6298,1.6298,737.0],["1987-03-17",1.6989,1.6989,1.6989,1.6989,14736.0],["1987-03-18",1.6989,1.6989,1.6989,1.6989,3684.0],["1987-03-19",1.6989,1.6989,1.6989,1.6989,0.0],["1987-03-20",1.6989,1.6989,1.6989,1.6989,0.0],["1987-03-23",1.6989,1.768,1.6575,1.6575,10315.0],["1987-03-24",1.7956,1.7956,1.7956,1.7956,737.0],["1987-03-25",1.7956,1.7956,1.7956,1.7956,2947.0],["1987-03-26",1.7956,1.7956,1.7956,1.7956,737.0],["1987-03-27",1.7956,1.7956,1.7956,1.7956,2210.0],["1987-03-30",1.7956,1.7956,1.7956,1.7956,0.0],["1987-03-31",1.7956,1.8232,1.7127,1.8232,13999.0],["1987-04-01",1.8232,1.8232,1.7818,1.7818,5894.0],["1987-04-02",1.6851,1.6851,1.6851,1.6851,737.0],["1987-04-03",1.6851,1.6851,1.6851,1.6851,0.0],["1987-04-06",1.6851,1.6851,1.6851,1.6851,0.0],["1987-04-07",1.8232,1.8232,1.8232,1.8232,737.0],["1987-04-08",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-09",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-10",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-13",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-14",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-15",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-16",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-20",1.8232,1.8232,1.8232,1.8232,0.0],["1987-04-21",1.7127,1.7127,1.7127,1.7127,7368.0],["1987-04-22",1.768,1.8647,1.768,1.768,7368.0],["1987-04-23",1.8785,1.8785,1.8785,1.8785,737.0],["1987-04-24",1.8785,1.8923,1.7403,1.7403,6631.0],["1987-04-27",1.7403,1.7403,1.7403,1.7403,737.0],["1987-04-28",1.7403,1.7403,1.7403,1.7403,0.0],["1987-04-29",1.7403,1.7403,1.7403,1.7403,0.0],["1987-04-30",1.8923,1.8923,1.8923,1.8923,2210.0],["1987-05-01",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-04",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-05",1.7542,1.7542,1.7542,1.7542,4421.0],["1987-05-06",1.7542,1.7542,1.7542,1.7542,0.0],["1987-05-07",1.8923,1.8923,1.8923,1.8923,2947.0],["1987-05-08",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-11",1.8923,1.8923,1.8923,1.8923,737.0],["1987-05-12",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-13",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-14",1.8923,1.8923,1.8923,1.8923,0.0],["1987-05-15",1.8923,1.8923,1.768,1.768,11052.0],["1987-05-18",1.7403,1.7403,1.7403,1.7403,737.0],["1987-05-19",1.7403,1.7403,1.7403,1.7403,0.0],["1987-05-20",1.7403,1.7403,1.7403,1.7403,7368.0],["1987-05-21",1.7403,1.7403,1.7403,1.7403,0.0],["1987-05-22",1.7403,1.7403,1.7403,1.7403,0.0],["1987-05-26",1.8785,1.8785,1.8785,1.8785,5158.0],["1987-05-27",1.8785,1.8785,1.8785,1.8785,0.0],["1987-05-28",1.7403,1.7403,1.7403,1.7403,10315.0],["1987-05-29",1.7403,1.8232,1.7127,1.7956,15473.0],["1987-06-01",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-02",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-03",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-04",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-05",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-08",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-09",1.7611,1.7611,1.6437,1.7611,30209.0],["1987-06-10",1.7611,1.7611,1.7611,1.7611,0.0],["1987-06-11",1.7611,1.7611,1.7611,1.7611,0.0],["1987-06-12",1.768,1.768,1.768,1.768,14736.0],["1987-06-15",1.768,1.7956,1.768,1.7956,49366.0],["1987-06-16",1.7956,1.7956,1.7956,1.7956,0.0],["1987-06-17",1.6851,1.6851,1.6851,1.6851,3684.0],["1987-06-18",1.6851,1.6851,1.6851,1.6851,0.0],["1987-06-19",1.6851,1.6851,1.6851,1.6851,0.0],["1987-06-22",1.6851,1.6851,1.6851,1.6851,0.0],["1987-06-23",1.7956,1.7956,1.7956,1.7956,737.0],["1987-06-24",1.7956,1.8232,1.7956,1.8232,5158.0],["1987-06-25",1.8232,1.8232,1.8232,1.8232,2947.0],["1987-06-26",1.8232,1.8232,1.8232,1.8232,0.0],["1987-06-29",1.8232,1.9061,1.8232,1.9061,10315.0],["1987-06-30",1.9061,1.9061,1.9061,1.9061,0.0],["1987-07-01",1.8094,1.8094,1.8094,1.8094,11052.0],["1987-07-02",1.9337,2.0442,1.9337,2.0442,25051.0],["1987-07-06",1.8508,1.8508,1.8508,1.8508,1474.0],["1987-07-07",2.0442,2.1823,2.0442,2.0442,8842.0],["1987-07-08",2.0442,2.0442,2.0442,2.0442,0.0],["1987-07-09",2.0442,2.0442,2.0442,2.0442,0.0],["1987-07-10",2.2376,2.2376,2.2376,2.2376,737.0],["1987-07-13",2.2376,2.2376,2.2376,2.2376,7368.0],["1987-07-14",2.2376,2.2376,2.2376,2.2376,0.0],["1987-07-15",2.2376,2.3757,2.0166,2.3757,5158.0],["1987-07-16",2.2652,2.2652,2.21,2.21,5158.0],["1987-07-17",2.21,2.21,2.21,2.21,0.0],["1987-07-20",2.1547,2.1547,2.1547,2.1547,1474.0],["1987-07-21",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-22",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-23",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-24",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-27",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-28",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-29",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-30",2.1547,2.1547,2.1547,2.1547,0.0],["1987-07-31",2.1547,2.1547,2.1547,2.1547,0.0],["1987-08-03",2.1547,2.1547,2.1547,2.1547,0.0],["1987-08-04",2.1547,2.1547,2.1547,2.1547,0.0],["1987-08-05",2.1547,2.4033,2.0166,2.0166,2210.0],["1987-08-06",2.0166,2.0166,2.0166,2.0166,0.0],["1987-08-07",2.21,2.4862,2.21,2.2376,9578.0],["1987-08-10",2.2652,2.2652,2.2652,2.2652,3684.0],["1987-08-11",2.2652,2.2652,2.2652,2.2652,0.0],["1987-08-12",2.21,2.21,2.21,2.21,2210.0],["1987-08-13",2.21,2.21,2.21,2.21,0.0],["1987-08-14",2.3895,2.3895,2.3895,2.3895,2210.0],["1987-08-17",2.3895,2.7624,2.2652,2.3757,5158.0],["1987-08-18",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-19",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-20",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-21",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-24",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-25",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-26",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-27",2.3757,2.3757,2.3757,2.3757,0.0],["1987-08-28",2.7624,2.7624,2.7624,2.7624,737.0],["1987-08-31",3.0939,3.0939,3.0939,3.0939,5894.0],["1987-09-01",2.7624,2.7624,2.7624,2.7624,1474.0],["1987-09-02",2.4862,2.4862,2.4862,2.4862,4421.0],["1987-09-03",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-04",2.431,2.431,2.431,2.431,737.0],["1987-09-08",2.4862,2.4862,2.4862,2.4862,1474.0],["1987-09-09",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-10",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-11",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-14",2.4862,2.5415,2.3757,2.4862,12526.0],["1987-09-15",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-16",2.4862,2.4862,2.4862,2.4862,0.0],["1987-09-17",2.3205,2.3205,2.3205,2.3205,1474.0],["1987-09-18",2.5415,2.5415,2.5415,2.5415,1474.0],["1987-09-21",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-22",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-23",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-24",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-25",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-28",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-29",2.5415,2.5415,2.5415,2.5415,0.0],["1987-09-30",2.5967,2.8453,2.5967,2.8453,5894.0],["1987-10-01",2.8453,2.8453,2.8453,2.8453,0.0],["1987-10-02",2.8453,2.8453,2.8453,2.8453,0.0],["1987-10-05",2.8453,2.8453,2.8453,2.8453,0.0],["1987-10-06",2.7624,2.7624,2.7624,2.7624,3684.0],["1987-10-07",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-08",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-09",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-12",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-13",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-14",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-15",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-16",2.7624,2.7624,2.7624,2.7624,0.0],["1987-10-19",2.431,2.431,2.431,2.431,7368.0],["1987-10-20",2.431,2.4862,2.21,2.4862,6631.0],["1987-10-21",2.4862,2.4862,2.4862,2.4862,0.0],["1987-10-22",2.21,2.21,2.0166,2.21,2210.0],["1987-10-23",2.21,2.3757,1.989,2.2928,2210.0],["1987-10-26",2.2928,2.2928,1.9337,2.2928,6631.0],["1987-10-27",2.2928,2.2928,2.2928,2.2928,0.0],["1987-10-28",1.7403,1.7403,1.7403,1.7403,737.0],["1987-10-29",1.7956,1.7956,1.7956,1.7956,737.0],["1987-10-30",2.1547,2.1547,2.1547,2.1547,737.0],["1987-11-02",2.1547,2.1547,2.1547,2.1547,0.0],["1987-11-03",1.768,1.768,1.768,1.768,737.0],["1987-11-04",1.768,1.768,1.768,1.768,0.0],["1987-11-05",1.768,1.768,1.768,1.768,0.0],["1987-11-06",1.768,1.768,1.768,1.768,0.0],["1987-11-09",1.768,1.768,1.768,1.768,0.0],["1987-11-10",1.768,1.768,1.768,1.768,0.0],["1987-11-11",1.768,1.768,1.768,1.768,0.0],["1987-11-12",1.768,1.768,1.768,1.768,0.0],["1987-11-13",1.768,1.768,1.768,1.768,0.0],["1987-11-16",1.768,1.9337,1.7127,1.9337,8842.0],["1987-11-17",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-18",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-19",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-20",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-23",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-24",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-25",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-27",1.9337,1.9337,1.9337,1.9337,0.0],["1987-11-30",1.9337,2.21,1.8785,1.8785,13262.0],["1987-12-01",1.8785,1.8785,1.8785,1.8785,0.0],["1987-12-02",1.8785,1.8785,1.8785,1.8785,0.0],["1987-12-03",1.8785,1.8785,1.8785,1.8785,737.0],["1987-12-04",1.8785,1.9337,1.8232,1.9337,32419.0],["1987-12-07",1.9337,1.9337,1.9337,1.9337,0.0],["1987-12-08",1.9337,1.9337,1.9337,1.9337,0.0],["1987-12-09",1.9337,1.9337,1.9337,1.9337,0.0],["1987-12-10",1.9337,1.9337,1.9337,1.9337,0.0],["1987-12-11",1.768,1.768,1.768,1.768,1474.0],["1987-12-14",1.768,1.768,1.768,1.768,0.0],["1987-12-15",1.768,1.768,1.768,1.768,0.0],["1987-12-16",2.1547,2.1547,2.1547,2.1547,5894.0],["1987-12-17",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-18",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-21",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-22",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-23",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-24",2.1547,2.1547,2.1547,2.1547,0.0],["1987-12-28",1.8785,1.8785,1.8785,1.8785,737.0],["1987-12-29",1.8896,1.8896,1.8896,1.8896,0.0],["1987-12-30",1.8896,1.8896,1.8896,1.8896,0.0],["1987-12-31",2.1119,2.223,2.1119,2.223,5158.0],["1988-01-04",2.223,2.223,2.223,2.223,0.0],["1988-01-05",2.223,2.223,2.223,2.223,1474.0],["1988-01-06",2.223,2.223,2.223,2.223,0.0],["1988-01-07",2.223,2.223,2.223,2.223,0.0],["1988-01-08",2.223,2.223,2.223,2.223,0.0],["1988-01-11",2.0563,2.0563,2.0563,2.0563,3684.0],["1988-01-12",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-13",2.0563,2.0563,2.0563,2.0563,1474.0],["1988-01-14",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-15",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-18",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-19",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-20",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-21",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-22",2.0285,2.0285,2.0285,2.0285,8842.0],["1988-01-25",2.0285,2.0563,2.0007,2.0007,3684.0],["1988-01-26",2.0563,2.0563,2.0563,2.0563,3684.0],["1988-01-27",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-28",2.0563,2.0563,2.0563,2.0563,0.0],["1988-01-29",2.0563,2.2786,2.0563,2.0563,8842.0],["1988-02-01",2.2786,2.2786,2.2786,2.2786,737.0],["1988-02-02",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-03",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-04",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-05",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-08",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-09",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-10",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-11",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-12",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-16",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-17",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-18",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-19",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-22",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-23",2.2786,2.2786,2.2786,2.2786,0.0],["1988-02-24",2.0563,2.0563,2.0563,2.0563,1474.0],["1988-02-25",2.0563,2.0563,2.0563,2.0563,0.0],["1988-02-26",2.0563,2.0563,2.0563,2.0563,0.0],["1988-02-29",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-01",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-02",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-03",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-04",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-07",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-08",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-09",2.1119,2.1119,2.1119,2.1119,7368.0],["1988-03-10",2.1119,2.1119,2.1119,2.1119,0.0],["1988-03-11",2.1119,2.1119,2.1119,2.1119,0.0],["1988-03-14",2.1119,2.1119,2.1119,2.1119,0.0],["1988-03-15",2.1119,2.1119,2.1119,2.1119,0.0],["1988-03-16",2.1119,2.1119,2.1119,2.1119,0.0],["1988-03-17",2.0563,2.0563,2.0563,2.0563,737.0],["1988-03-18",2.0563,2.0563,2.0563,2.0563,737.0],["1988-03-21",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-22",2.3898,2.3898,2.3898,2.3898,737.0],["1988-03-23",2.0563,2.0563,2.0563,2.0563,737.0],["1988-03-24",2.0563,2.0563,2.0563,2.0563,0.0],["1988-03-25",2.1119,2.5009,2.1119,2.2786,2947.0],["1988-03-28",2.2786,2.2786,2.2786,2.2786,0.0],["1988-03-29",2.2786,2.2786,2.2786,2.2786,0.0],["1988-03-30",2.2786,2.2786,2.2786,2.2786,0.0],["1988-03-31",2.2786,2.4453,2.0841,2.0841,21367.0],["1988-04-04",2.0563,2.0563,2.0563,2.0563,737.0],["1988-04-05",2.0563,2.0563,2.0563,2.0563,0.0],["1988-04-06",2.362,2.4176,2.362,2.362,2210.0],["1988-04-07",2.362,2.362,2.362,2.362,0.0],["1988-04-08",2.362,2.362,2.362,2.362,0.0],["1988-04-11",2.362,2.362,2.362,2.362,0.0],["1988-04-12",2.0563,2.0563,2.0563,2.0563,1474.0],["1988-04-13",2.0563,2.0563,2.0563,2.0563,0.0],["1988-04-14",2.0563,2.0563,2.0563,2.0563,1474.0],["1988-04-15",2.0563,2.0563,2.0563,2.0563,0.0],["1988-04-18",2.4453,2.4453,2.4453,2.4453,5158.0],["1988-04-19",2.1119,2.1119,2.1119,2.1119,7368.0],["1988-04-20",2.1119,2.1119,2.1119,2.1119,0.0],["1988-04-21",2.1119,2.2786,2.0563,2.2786,5894.0],["1988-04-22",2.1119,2.1119,2.1119,2.1119,1474.0],["1988-04-25",2.1119,2.1119,2.1119,2.1119,0.0],["1988-04-26",2.1119,2.1119,2.1119,2.1119,0.0],["1988-04-27",2.1119,2.1119,2.1119,2.1119,0.0],["1988-04-28",2.1119,2.1119,2.1119,2.1119,0.0],["1988-04-29",2.1119,2.1119,2.1119,2.1119,0.0],["1988-05-02",2.1119,2.1119,2.1119,2.1119,0.0],["1988-05-03",2.1119,2.1119,2.1119,2.1119,0.0],["1988-05-04",2.1119,2.1119,2.1119,2.1119,0.0],["1988-05-05",2.1258,2.1258,2.1258,2.1258,2947.0],["1988-05-06",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-09",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-10",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-11",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-12",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-13",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-16",2.1258,2.1258,2.1258,2.1258,0.0],["1988-05-17",2.223,2.4453,2.223,2.223,7368.0],["1988-05-18",2.223,2.223,2.223,2.223,0.0],["1988-05-19",2.3064,2.4731,2.3064,2.3064,5158.0],["1988-05-20",2.3064,2.3064,2.3064,2.3064,0.0],["1988-05-23",2.3064,2.3064,2.3064,2.3064,0.0],["1988-05-24",2.3064,2.3064,2.3064,2.3064,0.0],["1988-05-25",2.3159,2.3159,2.3159,2.3159,0.0],["1988-05-26",2.3159,2.3159,2.3159,2.3159,0.0],["1988-05-27",2.3159,2.3159,2.3159,2.3159,0.0],["1988-05-31",2.3159,2.4554,2.0927,2.0927,737.0],["1988-06-01",2.0927,2.1206,2.0648,2.0648,2947.0],["1988-06-02",2.0648,2.3438,1.9532,2.3438,5158.0],["1988-06-03",2.1485,2.1485,2.1485,2.1485,1474.0],["1988-06-06",2.1485,2.1485,2.1485,2.1485,0.0],["1988-06-07",2.1485,2.1764,2.0369,2.1764,2210.0],["1988-06-08",2.1764,2.1764,2.1764,2.1764,0.0],["1988-06-09",2.2601,2.2601,2.2601,2.2601,1474.0],["1988-06-10",2.2601,2.2601,2.0927,2.2601,5158.0],["1988-06-13",2.2601,2.2601,2.2601,2.2601,3684.0],["1988-06-14",2.2601,2.288,2.2601,2.2601,36840.0],["1988-06-15",2.2601,2.2601,2.2601,2.2601,0.0],["1988-06-16",2.2601,2.2601,2.2601,2.2601,0.0],["1988-06-17",2.3159,2.3159,2.3159,2.3159,3684.0],["1988-06-20",2.3159,2.3159,2.3159,2.3159,0.0],["1988-06-21",2.3159,2.3159,2.3159,2.3159,0.0],["1988-06-22",2.3159,2.3159,2.3159,2.3159,0.0],["1988-06-23",2.3159,2.3298,2.1764,2.1764,12526.0],["1988-06-24",2.1764,2.1764,2.1764,2.1764,0.0],["1988-06-27",2.1764,2.1764,2.1764,2.1764,0.0],["1988-06-28",2.1764,2.1764,2.1764,2.1764,0.0],["1988-06-29",2.1764,2.1764,2.1764,2.1764,0.0],["1988-06-30",2.2322,2.3438,2.2322,2.3438,13262.0],["1988-07-01",2.3438,2.3438,2.3438,2.3438,0.0],["1988-07-05",2.3438,2.3438,2.3438,2.3438,0.0],["1988-07-06",2.3159,2.3159,2.3159,2.3159,1474.0],["1988-07-07",2.3996,2.3996,2.3996,2.3996,1474.0],["1988-07-08",2.3996,2.3996,2.3996,2.3996,0.0],["1988-07-11",2.2322,2.2322,2.2322,2.2322,5158.0],["1988-07-12",2.3996,2.3996,2.3996,2.3996,1474.0],["1988-07-13",2.3996,2.3996,2.3996,2.3996,0.0],["1988-07-14",2.3996,2.3996,2.3996,2.3996,1474.0],["1988-07-15",2.0369,2.0369,2.0369,2.0369,3684.0],["1988-07-18",2.3159,2.3438,2.3159,2.3159,5158.0],["1988-07-19",2.3159,2.3159,2.3159,2.3159,0.0],["1988-07-20",2.2601,2.2601,2.2601,2.2601,3684.0],["1988-07-21",2.2601,2.2601,2.2601,2.2601,0.0],["1988-07-22",2.3159,2.3159,2.3159,2.3159,737.0],["1988-07-25",2.3159,2.3159,2.3159,2.3159,0.0],["1988-07-26",2.3159,2.3159,2.3159,2.3159,0.0],["1988-07-27",2.3159,2.3159,2.3159,2.3159,0.0],["1988-07-28",2.3159,2.3159,2.3159,2.3159,0.0],["1988-07-29",2.3438,2.3438,2.3438,2.3438,2210.0],["1988-08-01",2.3159,2.3159,2.2322,2.2322,3684.0],["1988-08-02",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-03",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-04",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-05",2.1206,2.1206,2.1206,2.1206,3684.0],["1988-08-08",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-09",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-10",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-11",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-12",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-15",2.1206,2.1206,2.1206,2.1206,0.0],["1988-08-16",2.0369,2.0369,2.0369,2.0369,737.0],["1988-08-17",2.0369,2.0369,2.0369,2.0369,0.0],["1988-08-18",2.0369,2.0369,2.0369,2.0369,0.0],["1988-08-19",2.0369,2.2322,1.9532,2.2322,9578.0],["1988-08-22",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-23",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-24",2.2322,2.2322,2.2322,2.2322,1474.0],["1988-08-25",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-26",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-29",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-30",2.2322,2.2322,2.2322,2.2322,0.0],["1988-08-31",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-01",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-02",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-06",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-07",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-08",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-09",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-12",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-13",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-14",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-15",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-16",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-19",2.2322,2.2322,2.2322,2.2322,0.0],["1988-09-20",2.009,2.009,2.009,2.009,737.0],["1988-09-21",2.009,2.009,2.009,2.009,0.0],["1988-09-22",2.009,2.009,2.009,2.009,0.0],["1988-09-23",2.009,2.009,2.009,2.009,0.0],["1988-09-26",2.0369,2.0369,2.0369,2.0369,737.0],["1988-09-27",2.0369,2.0369,2.0369,2.0369,0.0],["1988-09-28",2.0369,2.0369,2.0369,2.0369,0.0],["1988-09-29",2.0369,2.0369,2.0369,2.0369,0.0],["1988-09-30",2.288,2.288,2.288,2.288,7368.0],["1988-10-03",2.288,2.288,2.288,2.288,0.0],["1988-10-04",2.288,2.288,2.288,2.288,0.0],["1988-10-05",2.2322,2.2322,2.1764,2.2322,2210.0],["1988-10-06",2.2322,2.2322,2.2322,2.2322,0.0],["1988-10-07",2.2322,2.2322,2.2322,2.2322,0.0],["1988-10-10",2.2322,2.2322,2.2322,2.2322,0.0],["1988-10-11",2.2322,2.2322,2.2322,2.2322,0.0],["1988-10-12",2.2322,2.2322,2.2322,2.2322,0.0],["1988-10-13",2.2043,2.2043,2.2043,2.2043,737.0],["1988-10-14",2.2043,2.2043,2.2043,2.2043,0.0],["1988-10-17",2.2043,2.2043,2.2043,2.2043,0.0],["1988-10-18",2.2043,2.2043,2.2043,2.2043,0.0],["1988-10-19",2.2043,2.288,2.009,2.009,1474.0],["1988-10-20",2.009,2.009,2.009,2.009,737.0],["1988-10-21",2.009,2.009,2.009,2.009,0.0],["1988-10-24",2.009,2.009,2.009,2.009,0.0],["1988-10-25",2.009,2.009,2.009,2.009,0.0],["1988-10-26",2.009,2.009,2.009,2.009,0.0],["1988-10-27",2.009,2.009,2.009,2.009,0.0],["1988-10-28",2.009,2.009,2.009,2.009,0.0],["1988-10-31",2.288,2.288,2.288,2.288,2947.0],["1988-11-01",2.288,2.288,2.288,2.288,0.0],["1988-11-02",2.288,2.288,2.288,2.288,0.0],["1988-11-03",2.288,2.288,2.288,2.288,0.0],["1988-11-04",2.288,2.288,2.288,2.288,0.0],["1988-11-07",2.1206,2.1206,2.1206,2.1206,5894.0],["1988-11-08",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-09",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-10",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-11",1.9532,1.9532,1.9532,1.9532,737.0],["1988-11-14",1.9532,1.9532,1.9532,1.9532,0.0],["1988-11-15",1.9532,1.9532,1.9532,1.9532,0.0],["1988-11-16",1.9532,1.9532,1.9532,1.9532,0.0],["1988-11-17",1.9532,1.9532,1.9532,1.9532,0.0],["1988-11-18",1.9532,1.9532,1.9532,1.9532,0.0],["1988-11-21",1.9532,2.1206,1.8974,2.1206,4421.0],["1988-11-22",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-23",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-25",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-28",2.1206,2.1206,2.1206,2.1206,0.0],["1988-11-29",1.9253,1.9253,1.9253,1.9253,1474.0],["1988-11-30",2.1485,2.1485,2.1485,2.1485,4421.0],["1988-12-01",2.1485,2.1485,2.1485,2.1485,0.0],["1988-12-02",2.1485,2.1485,2.1485,2.1485,0.0],["1988-12-05",2.1764,2.1764,2.1764,2.1764,2947.0],["1988-12-06",1.9532,1.9532,1.9532,1.9532,737.0],["1988-12-07",1.9532,1.9532,1.9532,1.9532,0.0],["1988-12-08",1.9532,1.9532,1.9532,1.9532,0.0],["1988-12-09",1.9253,1.9253,1.9253,1.9253,3684.0],["1988-12-12",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-13",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-14",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-15",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-16",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-19",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-20",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-21",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-22",1.9382,1.9382,1.9382,1.9382,0.0],["1988-12-23",1.9382,2.0856,1.9101,2.0856,2210.0],["1988-12-27",2.0856,2.0856,2.0856,2.0856,0.0],["1988-12-28",2.0856,2.0856,2.0856,2.0856,0.0],["1988-12-29",2.0856,2.0856,2.0856,2.0856,0.0],["1988-12-30",2.0856,2.191,1.9944,2.1629,228408.0],["1989-01-03",2.1629,2.1629,2.1348,2.1629,15473.0],["1989-01-04",2.1629,2.1629,2.1348,2.1629,18420.0],["1989-01-05",2.1629,2.191,2.0224,2.191,4421.0],["1989-01-06",2.191,2.191,2.191,2.191,0.0],["1989-01-09",2.191,2.3595,2.1348,2.191,11052.0],["1989-01-10",2.191,2.191,2.191,2.191,0.0],["1989-01-11",2.191,2.191,2.191,2.191,0.0],["1989-01-12",2.0505,2.0505,2.0505,2.0505,2210.0],["1989-01-13",2.1629,2.1629,2.1629,2.1629,1474.0],["1989-01-16",2.2472,2.2472,2.2472,2.2472,737.0],["1989-01-17",2.0786,2.0786,2.0646,2.0786,7368.0],["1989-01-18",2.1348,2.3595,2.1348,2.1348,10315.0],["1989-01-19",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-20",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-23",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-24",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-25",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-26",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-27",2.1348,2.1348,2.1348,2.1348,0.0],["1989-01-30",2.1348,2.4157,2.0786,2.0786,130414.0],["1989-01-31",2.0786,2.0786,2.0786,2.0786,0.0],["1989-02-01",2.184,2.191,2.184,2.184,1474.0],["1989-02-02",2.184,2.184,2.184,2.184,0.0],["1989-02-03",2.2472,2.2472,2.2472,2.2472,2947.0],["1989-02-06",2.2472,2.2472,2.2472,2.2472,0.0],["1989-02-07",2.3876,2.3876,2.3876,2.3876,1474.0],["1989-02-08",2.3876,2.3876,2.3876,2.3876,0.0],["1989-02-09",2.3876,2.3876,2.3876,2.3876,0.0],["1989-02-10",2.3876,2.3876,2.3876,2.3876,0.0],["1989-02-13",2.3876,2.3876,2.3876,2.3876,0.0],["1989-02-14",2.3595,2.3595,2.3595,2.3595,737.0],["1989-02-15",2.3595,2.3595,2.3595,2.3595,0.0],["1989-02-16",2.3595,2.3595,2.3595,2.3595,0.0],["1989-02-17",2.3595,2.3595,2.3595,2.3595,737.0],["1989-02-21",2.3595,2.3595,2.3595,2.3595,0.0],["1989-02-22",2.3595,2.3595,2.3595,2.3595,0.0],["1989-02-23",2.3595,2.3876,2.2472,2.3595,2947.0],["1989-02-24",2.3174,2.3174,2.3174,2.3174,1474.0],["1989-02-27",2.3174,2.3174,2.3174,2.3174,0.0],["1989-02-28",2.3174,2.3174,2.3174,2.3174,0.0],["1989-03-01",2.3174,2.3174,2.3174,2.3174,0.0],["1989-03-02",2.3174,2.3174,2.3174,2.3174,0.0],["1989-03-03",2.3174,2.3174,2.3174,2.3174,0.0],["1989-03-06",2.3174,2.5842,2.2753,2.5842,2947.0],["1989-03-07",2.5842,2.6123,2.4157,2.4157,4421.0],["1989-03-08",2.4157,2.4157,2.4157,2.4157,0.0],["1989-03-09",2.5281,2.5281,2.5281,2.5281,737.0],["1989-03-10",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-13",2.5281,2.5281,2.4719,2.5281,7368.0],["1989-03-14",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-15",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-16",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-17",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-20",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-21",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-22",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-23",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-27",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-28",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-29",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-30",2.5281,2.5281,2.5281,2.5281,0.0],["1989-03-31",2.5281,2.5281,2.5281,2.5281,0.0],["1989-04-03",2.5281,2.5281,2.5281,2.5281,0.0],["1989-04-04",2.5281,2.5281,2.5281,2.5281,0.0],["1989-04-05",2.5281,2.5281,2.3595,2.3595,29472.0],["1989-04-06",2.3595,2.3595,2.3595,2.3595,0.0],["1989-04-07",2.3595,2.3595,2.3595,2.3595,0.0],["1989-04-10",2.3595,2.3595,2.3595,2.3595,0.0],["1989-04-11",2.3595,2.3595,2.3595,2.3595,0.0],["1989-04-12",2.3595,2.3595,2.3595,2.3595,0.0],["1989-04-13",2.3595,2.4438,2.3595,2.4438,22104.0],["1989-04-14",2.4438,2.4438,2.4438,2.4438,0.0],["1989-04-17",2.4438,2.4438,2.4438,2.4438,0.0],["1989-04-18",2.4438,2.4438,2.4438,2.4438,0.0],["1989-04-19",2.4438,2.4438,2.4438,2.4438,0.0],["1989-04-20",2.4438,2.4438,2.4438,2.4438,0.0],["1989-04-21",2.4438,2.5421,2.3595,2.3595,51576.0],["1989-04-24",2.5421,2.5421,2.5421,2.5421,7368.0],["1989-04-25",2.6966,2.6966,2.6966,2.6966,737.0],["1989-04-26",2.6966,2.6966,2.6966,2.6966,0.0],["1989-04-27",2.6966,2.6966,2.6966,2.6966,0.0],["1989-04-28",2.6966,2.6966,2.6966,2.6966,0.0],["1989-05-01",2.4859,2.4859,2.3595,2.4297,116414.0],["1989-05-02",2.4297,2.4297,2.4297,2.4297,0.0],["1989-05-03",2.4297,2.4297,2.4297,2.4297,0.0],["1989-05-04",2.6685,2.6685,2.6685,2.6685,737.0],["1989-05-05",2.6685,2.6966,2.4157,2.5281,5894.0],["1989-05-08",2.5281,2.5281,2.5281,2.5281,0.0],["1989-05-09",2.5281,2.6404,2.3595,2.4719,289562.0],["1989-05-10",2.6404,2.6404,2.6404,2.6404,737.0],["1989-05-11",2.6404,2.6404,2.6404,2.6404,0.0],["1989-05-12",2.5,2.5,2.3595,2.5,48629.0],["1989-05-15",2.5,2.5561,2.4157,2.5421,120098.0],["1989-05-16",2.5421,2.5421,2.5421,2.5421,0.0],["1989-05-17",2.5281,2.5281,2.4719,2.5,15473.0],["1989-05-18",2.5,2.5,2.5,2.5,0.0],["1989-05-19",2.4719,2.4719,2.4719,2.4719,737.0],["1989-05-22",2.4719,2.4719,2.4719,2.4719,0.0],["1989-05-23",2.4719,2.4719,2.4719,2.4719,0.0],["1989-05-24",2.4719,2.4719,2.4719,2.4719,0.0],["1989-05-25",2.4815,2.4815,2.4815,2.4815,0.0],["1989-05-26",2.4815,2.4815,2.4815,2.4815,0.0],["1989-05-30",2.7071,2.7071,2.7071,2.7071,7368.0],["1989-05-31",2.7071,2.7071,2.7071,2.7071,0.0],["1989-06-01",2.7071,2.7071,2.7071,2.7071,0.0],["1989-06-02",2.7071,2.7071,2.7071,2.7071,0.0],["1989-06-05",2.5097,2.5097,2.5097,2.5097,737.0],["1989-06-06",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-07",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-08",2.5238,2.6084,2.5238,2.6084,2947.0],["1989-06-09",2.6084,2.7071,2.5379,2.5379,20630.0],["1989-06-12",2.5097,2.5097,2.5097,2.5097,1474.0],["1989-06-13",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-14",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-15",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-16",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-19",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-20",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-21",2.5097,2.5097,2.5097,2.5097,0.0],["1989-06-22",2.4251,2.4251,2.4251,2.4251,3684.0],["1989-06-23",2.4251,2.4251,2.4251,2.4251,0.0],["1989-06-26",2.4251,2.4251,2.4251,2.4251,0.0],["1989-06-27",2.4251,2.4251,2.4251,2.4251,0.0],["1989-06-28",2.4251,2.4251,2.4251,2.4251,0.0],["1989-06-29",2.4251,2.5379,2.4251,2.4533,8105.0],["1989-06-30",2.4533,2.5379,2.4251,2.5379,23578.0],["1989-07-03",2.5379,2.5379,2.5379,2.5379,737.0],["1989-07-05",2.4251,2.4251,2.4251,2.4251,1474.0],["1989-07-06",2.4251,2.4251,2.4251,2.4251,0.0],["1989-07-07",2.7071,2.7071,2.7071,2.7071,737.0],["1989-07-10",2.7071,2.7071,2.7071,2.7071,0.0],["1989-07-11",2.7071,2.7071,2.7071,2.7071,0.0],["1989-07-12",2.5379,2.5379,2.4815,2.4815,13262.0],["1989-07-13",2.4815,2.4815,2.4815,2.4815,11052.0],["1989-07-14",2.4815,2.4956,2.4533,2.4533,2210.0],["1989-07-17",2.4533,2.4533,2.4533,2.4533,0.0],["1989-07-18",2.4533,2.4533,2.4533,2.4533,0.0],["1989-07-19",2.5943,2.5943,2.5943,2.5943,737.0],["1989-07-20",2.5943,2.5943,2.5943,2.5943,0.0],["1989-07-21",2.4815,2.4815,2.4815,2.4815,737.0],["1989-07-24",2.4815,2.4815,2.4815,2.4815,0.0],["1989-07-25",2.4815,2.4815,2.4815,2.4815,0.0],["1989-07-26",2.4815,2.4815,2.4815,2.4815,0.0],["1989-07-27",2.4815,2.4815,2.4815,2.4815,0.0],["1989-07-28",2.4815,2.4815,2.4815,2.4815,0.0],["1989-07-31",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-01",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-02",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-03",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-04",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-07",2.5943,2.5943,2.5943,2.5943,2210.0],["1989-08-08",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-09",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-10",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-11",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-14",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-15",2.5943,2.5943,2.5943,2.5943,0.0],["1989-08-16",2.4251,2.4251,2.4251,2.4251,1474.0],["1989-08-17",2.4815,2.4815,2.4815,2.4815,737.0],["1989-08-18",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-21",2.4815,2.4815,2.4815,2.4815,0.0],["1989-08-22",2.4815,2.4815,2.4815,2.4815,1474.0],["1989-08-23",2.3828,2.3828,2.3687,2.3828,7368.0],["1989-08-24",2.3828,2.3828,2.3828,2.3828,0.0],["1989-08-25",2.3828,2.3828,2.3828,2.3828,0.0],["1989-08-28",2.3828,2.3828,2.3828,2.3828,0.0],["1989-08-29",2.3828,2.3828,2.3828,2.3828,0.0],["1989-08-30",2.3828,2.3828,2.3828,2.3828,0.0],["1989-08-31",2.3828,2.3828,2.3828,2.3828,0.0],["1989-09-01",2.3828,2.3828,2.3828,2.3828,0.0],["1989-09-05",2.3828,2.3828,2.3828,2.3828,0.0],["1989-09-06",2.3546,2.3546,2.3405,2.3546,20630.0],["1989-09-07",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-08",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-11",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-12",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-13",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-14",2.3546,2.3546,2.3546,2.3546,0.0],["1989-09-15",2.3123,2.3123,2.3123,2.3123,2947.0],["1989-09-18",2.3123,2.3123,2.3123,2.3123,0.0],["1989-09-19",2.3123,2.3123,2.3123,2.3123,0.0],["1989-09-20",2.3123,2.3123,2.3123,2.3123,0.0],["1989-09-21",2.3898,2.3898,2.3898,2.3898,2947.0],["1989-09-22",2.3898,2.3898,2.3898,2.3898,0.0],["1989-09-25",2.3898,2.3898,2.3898,2.3898,0.0],["1989-09-26",2.3898,2.3898,2.3898,2.3898,0.0],["1989-09-27",2.2841,2.2841,2.2841,2.2841,737.0],["1989-09-28",2.2841,2.3123,2.2841,2.3123,39050.0],["1989-09-29",2.3405,2.3969,2.3405,2.3969,8842.0],["1989-10-02",2.3969,2.3969,2.3969,2.3969,0.0],["1989-10-03",2.3969,2.3969,2.3969,2.3969,0.0],["1989-10-04",2.3969,2.3969,2.3969,2.3969,0.0],["1989-10-05",2.3969,2.3969,2.3969,2.3969,0.0],["1989-10-06",2.3969,2.3969,2.3969,2.3969,0.0],["1989-10-09",2.2559,2.2559,2.2559,2.2559,737.0],["1989-10-10",2.2559,2.2559,2.2559,2.2559,0.0],["1989-10-11",2.2559,2.2559,2.2559,2.2559,0.0],["1989-10-12",2.2559,2.2559,2.2559,2.2559,0.0],["1989-10-13",2.2559,2.2559,2.2559,2.2559,0.0],["1989-10-16",2.1431,2.1431,2.1431,2.1431,2947.0],["1989-10-17",2.1995,2.2136,2.1995,2.2136,4421.0],["1989-10-18",2.2136,2.2136,2.2136,2.2136,0.0],["1989-10-19",2.2136,2.2136,2.2136,2.2136,0.0],["1989-10-20",2.2136,2.2136,2.2136,2.2136,0.0],["1989-10-23",2.2136,2.2136,2.2136,2.2136,0.0],["1989-10-24",2.2277,2.2277,2.2277,2.2277,737.0],["1989-10-25",2.2277,2.2277,2.2277,2.2277,0.0],["1989-10-26",2.2277,2.2277,2.2277,2.2277,0.0],["1989-10-27",2.2277,2.2277,2.2277,2.2277,0.0],["1989-10-30",2.2277,2.2277,2.2277,2.2277,0.0],["1989-10-31",2.2277,2.2277,2.2277,2.2277,0.0],["1989-11-01",2.1431,2.1431,2.1431,2.1431,1474.0],["1989-11-02",2.1431,2.1431,2.1431,2.1431,1474.0],["1989-11-03",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-06",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-07",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-08",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-09",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-10",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-13",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-14",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-15",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-16",2.1431,2.1431,2.1431,2.1431,0.0],["1989-11-17",2.1431,2.3123,2.1149,2.3123,2210.0],["1989-11-20",2.2841,2.2841,2.2841,2.2841,737.0],["1989-11-21",2.2559,2.2559,2.0585,2.2559,5158.0],["1989-11-22",2.2559,2.2559,2.2559,2.2559,0.0],["1989-11-24",2.2559,2.2559,2.2559,2.2559,0.0],["1989-11-27",2.2559,2.2559,2.2559,2.2559,0.0],["1989-11-28",2.2559,2.2559,2.2559,2.2559,0.0],["1989-11-29",2.2559,2.2559,2.2559,2.2559,0.0],["1989-11-30",2.2559,2.2559,2.2559,2.2559,0.0],["1989-12-01",2.0867,2.0867,2.0585,2.0867,6631.0],["1989-12-04",2.0867,2.0867,2.0867,2.0867,0.0],["1989-12-05",2.0585,2.0585,2.0585,2.0585,737.0],["1989-12-06",2.0585,2.0585,2.0585,2.0585,0.0],["1989-12-07",2.0585,2.0585,2.0585,2.0585,0.0],["1989-12-08",2.0303,2.0303,2.0303,2.0303,737.0],["1989-12-11",2.0303,2.0444,2.0303,2.0444,2947.0],["1989-12-12",2.0585,2.0585,2.0585,2.0585,3684.0],["1989-12-13",2.0585,2.0585,2.0303,2.0585,8105.0],["1989-12-14",2.0585,2.0585,2.0585,2.0585,0.0],["1989-12-15",2.0303,2.0303,2.0303,2.0303,7368.0],["1989-12-18",1.9739,1.9739,1.9739,1.9739,3684.0],["1989-12-19",1.9739,1.9739,1.9739,1.9739,0.0],["1989-12-20",1.9739,1.9739,1.9739,1.9739,0.0],["1989-12-21",1.9739,1.9739,1.9739,1.9739,0.0],["1989-12-22",1.9739,1.9739,1.9739,1.9739,2210.0],["1989-12-26",1.9739,2.1713,1.9739,2.1713,5894.0],["1989-12-27",2.1713,2.1713,2.0303,2.0303,2210.0],["1989-12-28",2.0867,2.2277,2.0867,2.0867,8842.0],["1989-12-29",2.1149,2.3123,2.1149,2.3123,9578.0],["1990-01-02",2.2261,2.2261,2.2261,2.2261,2947.0],["1990-01-03",2.2261,2.2261,2.2261,2.2261,0.0],["1990-01-04",2.2261,2.2261,2.2261,2.2261,0.0],["1990-01-05",2.2261,2.2261,2.2261,2.2261,0.0],["1990-01-08",2.2261,2.2261,2.2261,2.2261,0.0],["1990-01-09",2.2261,2.2261,2.2261,2.2261,0.0],["1990-01-10",2.1268,2.1268,2.1268,2.1268,737.0],["1990-01-11",2.1268,2.1268,2.1268,2.1268,2210.0],["1990-01-12",2.0843,2.0843,2.0701,2.0843,3684.0],["1990-01-15",1.9992,1.9992,1.985,1.9992,7368.0],["1990-01-16",1.9992,2.0985,1.8716,1.9,13262.0],["1990-01-17",1.9,1.9,1.9,1.9,737.0],["1990-01-18",1.8716,1.8716,1.8716,1.8716,1474.0],["1990-01-19",1.8716,1.8716,1.8716,1.8716,0.0],["1990-01-22",1.8716,1.8716,1.8716,1.8716,0.0],["1990-01-23",1.8716,1.8716,1.8716,1.8716,0.0],["1990-01-24",1.8716,1.8716,1.8716,1.8716,0.0],["1990-01-25",1.8716,1.8716,1.8716,1.8716,0.0],["1990-01-26",1.8149,1.8149,1.8149,1.8149,1474.0],["1990-01-29",1.8149,1.9283,1.7582,1.8291,27262.0],["1990-01-30",1.8078,1.8078,1.7582,1.8078,13999.0],["1990-01-31",1.8149,1.8432,1.8149,1.8149,5158.0],["1990-02-01",1.8149,1.8149,1.8149,1.8149,0.0],["1990-02-02",1.8149,1.8149,1.8149,1.8149,0.0],["1990-02-05",1.8432,1.8716,1.8432,1.8716,8842.0],["1990-02-06",1.8716,1.8716,1.8716,1.8716,0.0],["1990-02-07",1.8716,1.8716,1.8716,1.8716,0.0],["1990-02-08",1.8716,1.8716,1.8716,1.8716,0.0],["1990-02-09",1.8432,1.8432,1.8432,1.8432,3684.0],["1990-02-12",1.8432,1.8432,1.8432,1.8432,0.0],["1990-02-13",1.8432,1.8432,1.8432,1.8432,0.0],["1990-02-14",1.8432,1.8432,1.8432,1.8432,0.0],["1990-02-15",1.8432,1.8716,1.8432,1.8432,16210.0],["1990-02-16",1.8716,1.8716,1.8716,1.8716,737.0],["1990-02-20",1.8716,1.8716,1.8716,1.8716,0.0],["1990-02-21",1.8716,1.8716,1.8716,1.8716,0.0],["1990-02-22",1.8716,2.0417,1.8716,1.8716,24314.0],["1990-02-23",1.8716,1.9283,1.8716,1.9283,1474.0],["1990-02-26",1.9283,1.9283,1.9283,1.9283,0.0],["1990-02-27",1.9567,1.9567,1.9567,1.9567,2210.0],["1990-02-28",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-01",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-02",1.9567,1.9567,1.9567,1.9567,1474.0],["1990-03-05",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-06",2.0417,2.0701,2.0417,2.0417,11052.0],["1990-03-07",1.985,1.985,1.9283,1.985,1474.0],["1990-03-08",1.985,1.985,1.985,1.985,0.0],["1990-03-09",1.985,1.985,1.985,1.985,0.0],["1990-03-12",1.985,1.985,1.985,1.985,0.0],["1990-03-13",1.985,1.985,1.985,1.985,0.0],["1990-03-14",2.1268,2.1268,2.1268,2.1268,2947.0],["1990-03-15",2.1268,2.1268,2.1268,2.1268,0.0],["1990-03-16",2.1268,2.1268,2.1268,2.1268,0.0],["1990-03-19",2.1268,2.1268,2.1268,2.1268,0.0],["1990-03-20",1.9567,1.9567,1.9567,1.9567,1474.0],["1990-03-21",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-22",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-23",1.9567,1.9567,1.9567,1.9567,0.0],["1990-03-26",1.9567,2.0134,1.9567,2.0134,5158.0],["1990-03-27",2.0134,2.0134,2.0134,2.0134,0.0],["1990-03-28",2.0134,2.0134,2.0134,2.0134,0.0],["1990-03-29",2.0134,2.0134,2.0134,2.0134,0.0],["1990-03-30",2.0417,2.0985,2.0417,2.0417,22104.0],["1990-04-02",2.0417,2.0417,2.0417,2.0417,0.0],["1990-04-03",2.0417,2.0417,2.0417,2.0417,8105.0],["1990-04-04",1.9283,1.9283,1.9283,1.9283,737.0],["1990-04-05",1.9283,1.9283,1.9283,1.9283,3684.0],["1990-04-06",1.9283,1.9283,1.9283,1.9283,0.0],["1990-04-09",1.9567,1.9567,1.9567,1.9567,3684.0],["1990-04-10",1.9567,1.9567,1.9567,1.9567,0.0],["1990-04-11",1.9,1.9,1.9,1.9,737.0],["1990-04-12",1.9,1.9,1.9,1.9,0.0],["1990-04-16",1.9,1.9,1.9,1.9,0.0],["1990-04-17",1.9283,2.0985,1.9283,2.0701,39050.0],["1990-04-18",1.9708,1.9708,1.9283,1.9283,11052.0],["1990-04-19",1.9283,1.9283,1.9283,1.9283,1474.0],["1990-04-20",1.9283,1.9567,1.9141,1.9141,6631.0],["1990-04-23",1.9141,1.9141,1.9141,1.9141,0.0],["1990-04-24",1.8716,1.8716,1.8716,1.8716,5894.0],["1990-04-25",1.8716,1.8716,1.8716,1.8716,2947.0],["1990-04-26",1.8716,1.8716,1.8716,1.8716,0.0],["1990-04-27",1.9567,1.9567,1.9567,1.9567,737.0],["1990-04-30",1.9567,1.9567,1.9567,1.9567,0.0],["1990-05-01",1.8149,1.8149,1.8149,1.8149,1474.0],["1990-05-02",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-03",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-04",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-07",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-08",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-09",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-10",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-11",1.8149,1.8149,1.8149,1.8149,0.0],["1990-05-14",1.7582,1.7582,1.7582,1.7582,737.0],["1990-05-15",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-16",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-17",1.7582,1.7582,1.7582,1.7582,737.0],["1990-05-18",1.7582,1.7582,1.7582,1.7582,737.0],["1990-05-21",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-22",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-23",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-24",1.7582,1.7582,1.7582,1.7582,2210.0],["1990-05-25",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-29",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-30",1.7582,1.7582,1.7582,1.7582,0.0],["1990-05-31",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-01",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-04",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-05",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-06",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-07",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-08",1.7582,1.7582,1.7582,1.7582,0.0],["1990-06-11",1.8149,1.8149,1.8149,1.8149,1474.0],["1990-06-12",1.8149,1.8149,1.8149,1.8149,0.0],["1990-06-13",1.8149,1.8149,1.8149,1.8149,0.0],["1990-06-14",1.8149,1.8149,1.8149,1.8149,0.0],["1990-06-15",1.7298,1.7298,1.7298,1.7298,1474.0],["1990-06-18",1.7298,1.7298,1.7298,1.7298,0.0],["1990-06-19",1.7298,1.7298,1.7298,1.7298,0.0],["1990-06-20",1.7298,1.7298,1.7298,1.7298,0.0],["1990-06-21",1.7298,1.7298,1.7298,1.7298,0.0],["1990-06-22",1.7865,1.7865,1.7865,1.7865,2210.0],["1990-06-25",1.7865,1.7865,1.7865,1.7865,0.0],["1990-06-26",1.7865,1.7865,1.7865,1.7865,0.0],["1990-06-27",1.7865,1.7865,1.7794,1.7794,18420.0],["1990-06-28",1.8432,1.8432,1.8432,1.8432,7368.0],["1990-06-29",1.8432,1.8787,1.8432,1.8787,10315.0],["1990-07-02",1.7582,1.7582,1.7582,1.7582,8105.0],["1990-07-03",1.7582,1.7582,1.7582,1.7582,0.0],["1990-07-05",1.7582,1.7582,1.7582,1.7582,0.0],["1990-07-06",1.7582,1.7582,1.7582,1.7582,0.0],["1990-07-09",1.7582,1.7582,1.7582,1.7582,8842.0],["1990-07-10",1.8432,1.8432,1.8432,1.8432,737.0],["1990-07-11",1.8432,1.8432,1.8432,1.8432,1474.0],["1990-07-12",1.8432,1.8432,1.8432,1.8432,0.0],["1990-07-13",1.8432,1.8432,1.8432,1.8432,0.0],["1990-07-16",1.7015,1.7015,1.7015,1.7015,1474.0],["1990-07-17",1.7015,1.7015,1.7015,1.7015,0.0],["1990-07-18",1.7015,1.7015,1.7015,1.7015,737.0],["1990-07-19",1.8007,1.8007,1.8007,1.8007,1474.0],["1990-07-20",1.6731,1.6731,1.6731,1.6731,737.0],["1990-07-23",1.6731,1.6731,1.6731,1.6731,0.0],["1990-07-24",1.7015,1.7015,1.7015,1.7015,1474.0],["1990-07-25",1.7015,1.7015,1.7015,1.7015,0.0],["1990-07-26",1.6731,1.6731,1.6731,1.6731,2947.0],["1990-07-27",1.6731,1.8149,1.6447,1.7298,7368.0],["1990-07-30",1.7298,1.7582,1.7015,1.7582,15473.0],["1990-07-31",1.6164,1.6164,1.6164,1.6164,6631.0],["1990-08-01",1.6164,1.6164,1.6164,1.6164,0.0],["1990-08-02",1.6164,1.7015,1.4746,1.4746,22104.0],["1990-08-03",1.4179,1.4179,1.3612,1.4179,16210.0],["1990-08-06",1.3895,1.3895,1.3328,1.3328,5158.0],["1990-08-07",1.3328,1.3328,1.3328,1.3328,0.0],["1990-08-08",1.3328,1.3328,1.3328,1.3328,0.0],["1990-08-09",1.3328,1.4179,1.3328,1.3328,8842.0],["1990-08-10",1.3328,1.3895,1.3328,1.3328,10315.0],["1990-08-13",1.3328,1.3612,1.3044,1.3612,17683.0],["1990-08-14",1.2761,1.2761,1.2194,1.2194,5894.0],["1990-08-15",1.2194,1.2761,1.191,1.2477,101678.0],["1990-08-16",1.2477,1.2477,1.2477,1.2477,0.0],["1990-08-17",1.269,1.269,1.269,1.269,737.0],["1990-08-20",1.269,1.269,1.269,1.269,0.0],["1990-08-21",1.2194,1.2194,1.2194,1.2194,2210.0],["1990-08-22",1.2194,1.2194,1.2194,1.2194,0.0],["1990-08-23",1.2194,1.2336,1.2194,1.2336,14736.0],["1990-08-24",1.2477,1.2477,1.2477,1.2477,1474.0],["1990-08-27",1.2477,1.2477,1.2477,1.2477,0.0],["1990-08-28",1.2477,1.2477,1.191,1.2477,10315.0],["1990-08-29",1.2477,1.2477,1.2477,1.2477,0.0],["1990-08-30",1.2477,1.2477,1.2477,1.2477,0.0],["1990-08-31",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-04",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-05",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-06",1.2477,1.3044,1.191,1.2194,8105.0],["1990-09-07",1.2761,1.2761,1.2761,1.2761,737.0],["1990-09-10",1.2761,1.2761,1.2477,1.2477,14736.0],["1990-09-11",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-12",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-13",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-14",1.2477,1.2477,1.2194,1.2477,26525.0],["1990-09-17",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-18",1.2477,1.2477,1.2477,1.2477,0.0],["1990-09-19",1.2903,1.3612,1.2903,1.3612,20630.0],["1990-09-20",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-21",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-24",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-25",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-26",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-27",1.3612,1.3612,1.3612,1.3612,0.0],["1990-09-28",1.2477,1.2477,1.191,1.2477,11052.0],["1990-10-01",1.2477,1.2477,1.2477,1.2477,0.0],["1990-10-02",1.191,1.191,1.191,1.191,3684.0],["1990-10-03",1.191,1.191,1.191,1.191,0.0],["1990-10-04",1.191,1.191,1.191,1.191,0.0],["1990-10-05",1.2194,1.2477,1.2194,1.2477,12526.0],["1990-10-08",1.2477,1.2477,1.2477,1.2477,0.0],["1990-10-09",1.2477,1.2477,1.2336,1.2477,22841.0],["1990-10-10",1.2477,1.2477,1.2477,1.2477,0.0],["1990-10-11",1.2477,1.2477,1.2477,1.2477,0.0],["1990-10-12",1.2477,1.2477,1.2477,1.2477,0.0],["1990-10-15",1.191,1.191,1.191,1.191,737.0],["1990-10-16",1.191,1.191,1.191,1.191,0.0],["1990-10-17",1.191,1.2477,1.191,1.2052,17683.0],["1990-10-18",1.2052,1.2052,1.2052,1.2052,0.0],["1990-10-19",1.2052,1.2052,1.2052,1.2052,0.0],["1990-10-22",1.1343,1.1343,1.1343,1.1343,1474.0],["1990-10-23",1.1343,1.1343,1.1343,1.1343,0.0],["1990-10-24",1.1343,1.1343,1.1343,1.1343,0.0],["1990-10-25",1.1343,1.191,1.1343,1.1343,4421.0],["1990-10-26",1.1343,1.2477,1.1201,1.1627,32419.0],["1990-10-29",1.1627,1.1627,1.1627,1.1627,0.0],["1990-10-30",1.1627,1.1627,1.1627,1.1627,1474.0],["1990-10-31",1.1627,1.1627,1.1627,1.1627,0.0],["1990-11-01",1.1627,1.1627,1.1627,1.1627,0.0],["1990-11-02",1.1627,1.1627,1.1627,1.1627,0.0],["1990-11-05",1.1627,1.1627,1.1627,1.1627,0.0],["1990-11-06",1.1627,1.1627,1.1627,1.1627,0.0],["1990-11-07",1.1343,1.1343,1.0776,1.1201,74417.0],["1990-11-08",1.1201,1.2194,0.8224,0.9074,44945.0],["1990-11-09",0.95,1.0776,0.95,0.95,39050.0],["1990-11-12",0.9216,0.9216,0.9074,0.9216,22104.0],["1990-11-13",0.9216,0.9216,0.9216,0.9216,0.0],["1990-11-14",1.0776,1.1343,1.0776,1.0776,7368.0],["1990-11-15",1.0776,1.0776,1.0776,1.0776,0.0],["1990-11-16",1.0351,1.0351,1.0351,1.0351,2947.0],["1990-11-19",1.0351,1.0351,1.0351,1.0351,737.0],["1990-11-20",1.191,1.191,1.191,1.191,1474.0],["1990-11-21",1.191,1.191,1.191,1.191,0.0],["1990-11-23",1.191,1.191,1.191,1.191,0.0],["1990-11-26",1.191,1.191,1.191,1.191,0.0],["1990-11-27",1.191,1.191,1.191,1.191,0.0],["1990-11-28",1.191,1.191,1.191,1.191,0.0],["1990-11-29",1.191,1.191,1.191,1.191,0.0],["1990-11-30",1.1343,1.1343,1.1343,1.1343,38314.0],["1990-12-03",1.1201,1.1201,1.0492,1.1201,22104.0],["1990-12-04",1.2194,1.2194,1.2194,1.2194,7368.0],["1990-12-05",1.2194,1.2194,1.2194,1.2194,0.0],["1990-12-06",1.1272,1.1272,1.1272,1.1272,250512.0],["1990-12-07",1.1272,1.1272,1.1272,1.1272,0.0],["1990-12-10",1.0776,1.0776,1.0492,1.0776,17683.0],["1990-12-11",1.0776,1.0776,1.0776,1.0776,0.0],["1990-12-12",1.0776,1.0776,1.0776,1.0776,0.0],["1990-12-13",1.0776,1.0776,1.0776,1.0776,0.0],["1990-12-14",1.0989,1.0989,1.0989,1.0989,1474.0],["1990-12-17",1.1343,1.2761,1.1343,1.1343,1474.0],["1990-12-18",1.1059,1.1059,1.1059,1.1059,7368.0],["1990-12-19",1.191,1.191,1.191,1.191,737.0],["1990-12-20",1.1201,1.1201,1.1059,1.1059,66312.0],["1990-12-21",1.1343,1.1343,1.1343,1.1343,11789.0],["1990-12-24",1.1343,1.1343,1.1343,1.1343,0.0],["1990-12-26",1.1343,1.1343,1.1343,1.1343,0.0],["1990-12-27",1.1343,1.1343,1.1343,1.1343,1474.0],["1990-12-28",1.1343,1.2052,1.1343,1.191,16946.0],["1990-12-31",1.191,1.3328,1.1343,1.3328,64838.0],["1991-01-02",1.346,1.346,1.346,1.346,0.0],["1991-01-03",1.2028,1.2028,1.1742,1.2028,29472.0],["1991-01-04",1.1742,1.1742,1.1742,1.1742,1474.0],["1991-01-07",1.1742,1.1742,1.1742,1.1742,0.0],["1991-01-08",1.1742,1.1742,1.1742,1.1742,0.0],["1991-01-09",1.346,1.346,1.346,1.346,31682.0],["1991-01-10",1.346,1.346,1.346,1.346,0.0],["1991-01-11",1.346,1.346,1.346,1.346,0.0],["1991-01-14",1.346,1.346,1.346,1.346,0.0],["1991-01-15",1.346,1.346,1.346,1.346,0.0],["1991-01-16",1.346,1.346,1.346,1.346,0.0],["1991-01-17",1.346,1.3746,1.2028,1.3746,1474.0],["1991-01-18",1.3746,1.3746,1.3746,1.3746,0.0],["1991-01-21",1.3746,1.3746,1.3746,1.3746,0.0],["1991-01-22",1.2028,1.2028,1.2028,1.2028,3684.0],["1991-01-23",1.3746,1.3746,1.3746,1.3746,737.0],["1991-01-24",1.3746,1.3746,1.3746,1.3746,0.0],["1991-01-25",1.3746,1.3746,1.3746,1.3746,0.0],["1991-01-28",1.3746,1.3746,1.3746,1.3746,0.0],["1991-01-29",1.2028,1.2028,1.2028,1.2028,7368.0],["1991-01-30",1.2028,1.2028,1.2028,1.2028,0.0],["1991-01-31",1.2028,1.2028,1.1742,1.1742,68522.0],["1991-02-01",1.1742,1.1742,1.1742,1.1742,0.0],["1991-02-04",1.1169,1.1169,1.1169,1.1169,2210.0],["1991-02-05",1.1169,1.1169,1.1169,1.1169,0.0],["1991-02-06",1.1169,1.1169,1.1169,1.1169,0.0],["1991-02-07",1.1169,1.1169,1.1169,1.1169,0.0],["1991-02-08",1.1169,1.2171,1.1169,1.2171,4421.0],["1991-02-11",1.1169,1.1169,1.1169,1.1169,14736.0],["1991-02-12",1.3173,1.3173,1.3173,1.3173,1474.0],["1991-02-13",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-14",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-15",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-19",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-20",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-21",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-22",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-25",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-26",1.3173,1.3173,1.3173,1.3173,0.0],["1991-02-27",1.3173,1.3746,1.2171,1.3173,9578.0],["1991-02-28",1.3173,1.3173,1.2028,1.2028,8842.0],["1991-03-01",1.2028,1.2028,1.2028,1.2028,0.0],["1991-03-04",1.2028,1.2028,1.2028,1.2028,0.0],["1991-03-05",1.2744,1.4319,1.2744,1.3746,48629.0],["1991-03-06",1.3746,1.4319,1.2314,1.3746,43471.0],["1991-03-07",1.3746,1.3746,1.2601,1.3746,16210.0],["1991-03-08",1.4319,1.4319,1.4319,1.4319,2210.0],["1991-03-11",1.3746,1.3746,1.303,1.303,114204.0],["1991-03-12",1.303,1.3173,1.2601,1.2601,106836.0],["1991-03-13",1.2457,1.2457,1.2314,1.2457,50839.0],["1991-03-14",1.2457,1.2457,1.2457,1.2457,0.0],["1991-03-15",1.2457,1.2457,1.2457,1.2457,0.0],["1991-03-18",1.2457,1.2457,1.2457,1.2457,0.0],["1991-03-19",1.2457,1.2457,1.2457,1.2457,0.0],["1991-03-20",1.2314,1.2314,1.2171,1.2314,361032.0],["1991-03-21",1.3746,1.3746,1.3746,1.3746,5894.0],["1991-03-22",1.3746,1.3746,1.3746,1.3746,0.0],["1991-03-25",1.3746,1.3746,1.3746,1.3746,0.0],["1991-03-26",1.3746,1.3746,1.3746,1.3746,0.0],["1991-03-27",1.3746,1.3746,1.3746,1.3746,0.0],["1991-03-28",1.3746,1.4319,1.3746,1.3746,8842.0],["1991-04-01",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-02",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-03",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-04",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-05",1.2601,1.2601,1.2601,1.2601,3684.0],["1991-04-08",1.2601,1.2601,1.2601,1.2601,0.0],["1991-04-09",1.2601,1.2601,1.2601,1.2601,0.0],["1991-04-10",1.3746,1.3746,1.3746,1.3746,3684.0],["1991-04-11",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-12",1.3746,1.3746,1.3746,1.3746,0.0],["1991-04-15",1.3889,1.3889,1.3889,1.3889,2210.0],["1991-04-16",1.3889,1.3889,1.3889,1.3889,0.0],["1991-04-17",1.3889,1.3889,1.3889,1.3889,0.0],["1991-04-18",1.3889,1.3889,1.3889,1.3889,0.0],["1991-04-19",1.3889,1.3889,1.3889,1.3889,0.0],["1991-04-22",1.346,1.346,1.3173,1.346,5158.0],["1991-04-23",1.346,1.346,1.3173,1.346,3684.0],["1991-04-24",1.4033,1.4033,1.4033,1.4033,737.0],["1991-04-25",1.4033,1.4033,1.3889,1.3889,12526.0],["1991-04-26",1.3889,1.3889,1.3889,1.3889,0.0],["1991-04-29",1.346,1.346,1.346,1.346,2947.0],["1991-04-30",1.346,1.346,1.346,1.346,0.0],["1991-05-01",1.346,1.346,1.346,1.346,0.0],["1991-05-02",1.3746,1.4319,1.3746,1.4033,30946.0],["1991-05-03",1.4748,1.4748,1.4748,1.4748,11052.0],["1991-05-06",1.4892,1.4892,1.4892,1.4892,3684.0],["1991-05-07",1.4892,1.5464,1.4462,1.4892,22841.0],["1991-05-08",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-09",1.4892,1.4892,1.4892,1.4892,737.0],["1991-05-10",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-13",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-14",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-15",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-16",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-17",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-20",1.4892,1.4892,1.4892,1.4892,0.0],["1991-05-21",1.4677,1.4677,1.4605,1.4677,16210.0],["1991-05-22",1.4677,1.4963,1.4605,1.4963,18420.0],["1991-05-23",1.4963,1.4963,1.4963,1.4963,0.0],["1991-05-24",1.4963,1.4963,1.4963,1.4963,0.0],["1991-05-28",1.5061,1.5061,1.5061,1.5061,0.0],["1991-05-29",1.5061,1.5061,1.5061,1.5061,0.0],["1991-05-30",1.5061,1.5061,1.5061,1.5061,0.0],["1991-05-31",1.5854,1.5854,1.5854,1.5854,737.0],["1991-06-03",1.5854,1.5854,1.5854,1.5854,0.0],["1991-06-04",1.4989,1.4989,1.4989,1.4989,737.0],["1991-06-05",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-06",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-07",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-10",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-11",1.4989,1.4989,1.4989,1.4989,3684.0],["1991-06-12",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-13",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-14",1.4989,1.4989,1.4989,1.4989,3684.0],["1991-06-17",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-18",1.4989,1.4989,1.4989,1.4989,2947.0],["1991-06-19",1.4989,1.4989,1.4989,1.4989,1474.0],["1991-06-20",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-21",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-24",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-25",1.4989,1.4989,1.4989,1.4989,0.0],["1991-06-26",1.5205,1.5205,1.5205,1.5205,1474.0],["1991-06-27",1.5205,1.5205,1.5205,1.5205,0.0],["1991-06-28",1.4413,1.4413,1.4413,1.4413,1474.0],["1991-07-01",1.4413,1.4989,1.4413,1.4989,2210.0],["1991-07-02",1.4989,1.4989,1.4989,1.4989,0.0],["1991-07-03",1.4989,1.4989,1.4989,1.4989,0.0],["1991-07-05",1.4989,1.4989,1.4989,1.4989,0.0],["1991-07-08",1.4989,1.4989,1.4989,1.4989,0.0],["1991-07-09",1.4989,1.4989,1.4989,1.4989,0.0],["1991-07-10",1.4701,1.4701,1.4701,1.4701,1474.0],["1991-07-11",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-12",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-15",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-16",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-17",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-18",1.4701,1.4701,1.4701,1.4701,0.0],["1991-07-19",1.3836,1.3836,1.3836,1.3836,737.0],["1991-07-22",1.3836,1.4413,1.3836,1.3836,9578.0],["1991-07-23",1.3836,1.3836,1.3836,1.3836,0.0],["1991-07-24",1.3836,1.3836,1.3836,1.3836,0.0],["1991-07-25",1.3116,1.3116,1.3116,1.3116,14736.0],["1991-07-26",1.3116,1.3116,1.3116,1.3116,0.0],["1991-07-29",1.2395,1.2395,1.2395,1.2395,3684.0],["1991-07-30",1.2107,1.2107,1.2107,1.2107,2947.0],["1991-07-31",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-01",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-02",1.2107,1.2251,1.2107,1.2107,36840.0],["1991-08-05",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-06",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-07",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-08",1.2107,1.2107,1.2107,1.2107,0.0],["1991-08-09",1.326,1.326,1.326,1.326,7368.0],["1991-08-12",1.326,1.326,1.326,1.326,0.0],["1991-08-13",1.2539,1.2539,1.2539,1.2539,3684.0],["1991-08-14",1.2539,1.2539,1.2539,1.2539,0.0],["1991-08-15",1.2827,1.2827,1.2827,1.2827,2947.0],["1991-08-16",1.2827,1.326,1.2395,1.326,8105.0],["1991-08-19",1.2683,1.2683,1.2683,1.2683,737.0],["1991-08-20",1.2971,1.2971,1.2971,1.2971,3684.0],["1991-08-21",1.3116,1.3116,1.3116,1.3116,737.0],["1991-08-22",1.3116,1.3116,1.3116,1.3116,0.0],["1991-08-23",1.2395,1.2395,1.2395,1.2395,3684.0],["1991-08-26",1.2395,1.2395,1.2395,1.2395,7368.0],["1991-08-27",1.2395,1.3404,1.2395,1.2395,15473.0],["1991-08-28",1.2971,1.3116,1.2971,1.2971,7368.0],["1991-08-29",1.2971,1.2971,1.2971,1.2971,0.0],["1991-08-30",1.2395,1.2395,1.2395,1.2395,737.0],["1991-09-03",1.2395,1.2395,1.2395,1.2395,1474.0],["1991-09-04",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-05",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-06",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-09",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-10",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-11",1.2395,1.2395,1.2395,1.2395,737.0],["1991-09-12",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-13",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-16",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-17",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-18",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-19",1.2395,1.2395,1.2395,1.2395,0.0],["1991-09-20",1.2683,1.2683,1.2683,1.2683,737.0],["1991-09-23",1.2683,1.2683,1.2683,1.2683,0.0],["1991-09-24",1.2683,1.2683,1.2683,1.2683,0.0],["1991-09-25",1.2683,1.2683,1.2683,1.2683,0.0],["1991-09-26",1.2683,1.2683,1.2683,1.2683,0.0],["1991-09-27",1.2683,1.2683,1.2683,1.2683,0.0],["1991-09-30",1.2683,1.2683,1.2683,1.2683,1474.0],["1991-10-01",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-02",1.2683,1.2683,1.2683,1.2683,1474.0],["1991-10-03",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-04",1.2683,1.2683,1.2683,1.2683,7368.0],["1991-10-07",1.2683,1.2683,1.2683,1.2683,2210.0],["1991-10-08",1.3116,1.3116,1.3116,1.3116,2210.0],["1991-10-09",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-10",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-11",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-14",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-15",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-16",1.3116,1.3116,1.3116,1.3116,0.0],["1991-10-17",1.2683,1.2683,1.2683,1.2683,737.0],["1991-10-18",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-21",1.4124,1.4124,1.4124,1.4124,1474.0],["1991-10-22",1.3404,1.3404,1.2683,1.2683,1474.0],["1991-10-23",1.2683,1.2683,1.2683,1.2683,3684.0],["1991-10-24",1.2683,1.2683,1.2683,1.2683,8105.0],["1991-10-25",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-28",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-29",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-30",1.2683,1.2683,1.2683,1.2683,0.0],["1991-10-31",1.326,1.326,1.326,1.326,7368.0],["1991-11-01",1.326,1.326,1.326,1.326,0.0],["1991-11-04",1.326,1.326,1.326,1.326,0.0],["1991-11-05",1.2683,1.2683,1.2683,1.2683,1474.0],["1991-11-06",1.2683,1.2683,1.2683,1.2683,0.0],["1991-11-07",1.2683,1.2683,1.2683,1.2683,1474.0],["1991-11-08",1.2683,1.2683,1.2683,1.2683,0.0],["1991-11-11",1.2683,1.2683,1.2683,1.2683,0.0],["1991-11-12",1.2683,1.2683,1.2683,1.2683,0.0],["1991-11-13",1.2107,1.2107,1.2107,1.2107,7368.0],["1991-11-14",1.2107,1.2107,1.2107,1.2107,0.0],["1991-11-15",1.2683,1.2683,1.2107,1.2107,9578.0],["1991-11-18",1.2683,1.2683,1.2683,1.2683,5158.0],["1991-11-19",1.2683,1.2683,1.2683,1.2683,0.0],["1991-11-20",1.2683,1.2683,1.2683,1.2683,737.0],["1991-11-21",1.3548,1.3548,1.3548,1.3548,737.0],["1991-11-22",1.3548,1.3548,1.3548,1.3548,0.0],["1991-11-25",1.2107,1.3116,1.2107,1.3116,4421.0],["1991-11-26",1.2107,1.2107,1.2107,1.2107,737.0],["1991-11-27",1.2107,1.2107,1.2107,1.2107,0.0],["1991-11-29",1.2827,1.2827,1.2827,1.2827,3684.0],["1991-12-02",1.2827,1.2827,1.2827,1.2827,0.0],["1991-12-03",1.2107,1.2107,1.2107,1.2107,3684.0],["1991-12-04",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-05",1.2539,1.2539,1.2539,1.2539,3684.0],["1991-12-06",1.2539,1.2539,1.2539,1.2539,0.0],["1991-12-09",1.2539,1.2539,1.2539,1.2539,0.0],["1991-12-10",1.2539,1.2539,1.2539,1.2539,0.0],["1991-12-11",1.2827,1.2827,1.2827,1.2827,5158.0],["1991-12-12",1.3548,1.3548,1.2683,1.2683,20630.0],["1991-12-13",1.2251,1.2251,1.2107,1.2251,35366.0],["1991-12-16",1.2107,1.2107,1.2107,1.2107,737.0],["1991-12-17",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-18",1.2107,1.2107,1.2107,1.2107,2210.0],["1991-12-19",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-20",1.2251,1.2251,1.2251,1.2251,7368.0],["1991-12-23",1.2251,1.2251,1.2251,1.2251,0.0],["1991-12-24",1.2107,1.2107,1.2107,1.2107,14736.0],["1991-12-26",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-27",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-30",1.2107,1.2107,1.2107,1.2107,0.0],["1991-12-31",1.2107,1.3404,1.2107,1.3404,24314.0],["1992-01-02",1.3538,1.3538,1.3538,1.3538,0.0],["1992-01-03",1.3683,1.3683,1.3683,1.3683,2947.0],["1992-01-06",1.3683,1.3974,1.3392,1.3974,16210.0],["1992-01-07",1.281,1.281,1.281,1.281,1474.0],["1992-01-08",1.281,1.281,1.281,1.281,0.0],["1992-01-09",1.281,1.281,1.281,1.281,737.0],["1992-01-10",1.281,1.281,1.281,1.281,1474.0],["1992-01-13",1.281,1.281,1.281,1.281,737.0],["1992-01-14",1.281,1.281,1.281,1.281,0.0],["1992-01-15",1.281,1.281,1.281,1.281,1474.0],["1992-01-16",1.281,1.281,1.281,1.281,0.0],["1992-01-17",1.4266,1.6886,1.3974,1.6886,103152.0],["1992-01-20",1.4557,1.5285,1.4557,1.5285,19157.0],["1992-01-21",1.5285,1.5285,1.5285,1.5285,0.0],["1992-01-22",1.5285,1.5285,1.5285,1.5285,0.0],["1992-01-23",1.3683,1.3683,1.3683,1.3683,1474.0],["1992-01-24",1.3683,1.3683,1.3683,1.3683,0.0],["1992-01-27",1.3683,1.3683,1.3683,1.3683,0.0],["1992-01-28",1.3683,1.3683,1.3683,1.3683,0.0],["1992-01-29",1.3683,1.3683,1.3683,1.3683,0.0],["1992-01-30",1.3683,1.3683,1.3683,1.3683,0.0],["1992-01-31",1.6303,1.6303,1.6303,1.6303,737.0],["1992-02-03",1.6303,1.6303,1.6303,1.6303,0.0],["1992-02-04",1.6303,1.6303,1.6303,1.6303,8842.0],["1992-02-05",1.7468,1.8633,1.7468,1.8633,13262.0],["1992-02-06",1.8633,1.8633,1.8633,1.8633,0.0],["1992-02-07",1.8633,1.8633,1.8633,1.8633,0.0],["1992-02-10",1.8633,1.8633,1.8633,1.8633,0.0],["1992-02-11",1.5721,1.5721,1.5721,1.5721,6631.0],["1992-02-12",1.6886,1.6886,1.6886,1.6886,1474.0],["1992-02-13",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-14",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-18",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-19",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-20",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-21",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-24",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-25",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-26",1.6886,1.6886,1.6886,1.6886,0.0],["1992-02-27",1.5139,1.5139,1.4993,1.4993,22841.0],["1992-02-28",1.4993,1.4993,1.4993,1.4993,737.0],["1992-03-02",1.4993,1.4993,1.4993,1.4993,0.0],["1992-03-03",1.4993,1.4993,1.4993,1.4993,0.0],["1992-03-04",1.4993,1.4993,1.4993,1.4993,0.0],["1992-03-05",1.4993,1.4993,1.4993,1.4993,0.0],["1992-03-06",1.4993,1.4993,1.4993,1.4993,0.0],["1992-03-09",1.4848,1.4848,1.4848,1.4848,11789.0],["1992-03-10",1.7468,1.805,1.6304,1.805,55260.0],["1992-03-11",1.805,1.805,1.805,1.805,0.0],["1992-03-12",1.805,1.805,1.805,1.805,0.0],["1992-03-13",1.805,1.805,1.805,1.805,0.0],["1992-03-16",1.805,1.805,1.805,1.805,0.0],["1992-03-17",1.805,1.805,1.805,1.805,0.0],["1992-03-18",1.805,1.805,1.805,1.805,0.0],["1992-03-19",1.9215,1.9215,1.7468,1.7468,19157.0],["1992-03-20",1.7468,1.7468,1.7468,1.7468,8105.0],["1992-03-23",1.7468,1.7468,1.7468,1.7468,0.0],["1992-03-24",1.7468,1.7468,1.7468,1.7468,14736.0],["1992-03-25",1.7468,1.7468,1.7177,1.7177,27998.0],["1992-03-26",1.7177,1.7177,1.7177,1.7177,0.0],["1992-03-27",1.7177,1.7177,1.7177,1.7177,0.0],["1992-03-30",1.7177,1.7177,1.7177,1.7177,0.0],["1992-03-31",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-01",1.7177,1.7177,1.7177,1.7177,3684.0],["1992-04-02",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-03",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-06",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-07",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-08",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-09",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-10",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-13",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-14",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-15",1.7177,1.7177,1.7177,1.7177,0.0],["1992-04-16",1.4848,1.6886,1.4848,1.6886,3684.0],["1992-04-20",1.6886,1.6886,1.6886,1.6886,0.0],["1992-04-21",1.7468,1.7468,1.6886,1.6886,10315.0],["1992-04-22",1.6886,1.6886,1.6886,1.6886,0.0],["1992-04-23",1.6886,1.6886,1.6886,1.6886,0.0],["1992-04-24",1.805,1.805,1.805,1.805,737.0],["1992-04-27",1.805,1.805,1.805,1.805,0.0],["1992-04-28",1.805,1.805,1.805,1.805,0.0],["1992-04-29",1.805,1.805,1.805,1.805,0.0],["1992-04-30",1.805,1.805,1.805,1.805,0.0],["1992-05-01",1.805,1.805,1.805,1.805,0.0],["1992-05-04",1.805,1.805,1.805,1.805,0.0],["1992-05-05",1.805,1.805,1.805,1.805,0.0],["1992-05-06",1.805,1.805,1.805,1.805,0.0],["1992-05-07",1.805,1.805,1.805,1.805,0.0],["1992-05-08",1.543,1.543,1.543,1.543,2947.0],["1992-05-11",1.543,1.543,1.543,1.543,0.0],["1992-05-12",1.543,1.543,1.543,1.543,0.0],["1992-05-13",1.805,1.805,1.805,1.805,737.0],["1992-05-14",1.805,1.805,1.805,1.805,0.0],["1992-05-15",1.805,1.805,1.805,1.805,0.0],["1992-05-18",1.805,1.805,1.805,1.805,0.0],["1992-05-19",1.805,1.805,1.805,1.805,0.0],["1992-05-20",1.805,1.805,1.805,1.805,0.0],["1992-05-21",1.5721,1.5721,1.5139,1.5139,5158.0],["1992-05-22",1.5139,1.5139,1.5139,1.5139,0.0],["1992-05-26",1.5239,1.5239,1.5239,1.5239,0.0],["1992-05-27",1.5239,1.5239,1.5239,1.5239,0.0],["1992-05-28",1.5239,1.5239,1.5239,1.5239,0.0],["1992-05-29",1.5239,1.5239,1.5239,1.5239,737.0],["1992-06-01",1.5239,1.5239,1.5239,1.5239,1474.0],["1992-06-02",1.5239,1.5239,1.5239,1.5239,0.0],["1992-06-03",1.5825,1.6704,1.5825,1.5825,35366.0],["1992-06-04",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-05",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-08",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-09",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-10",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-11",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-12",1.5825,1.5825,1.5825,1.5825,0.0],["1992-06-15",1.6118,1.6118,1.6118,1.6118,2947.0],["1992-06-16",1.6118,1.6118,1.6118,1.6118,0.0],["1992-06-17",1.5239,1.6411,1.5239,1.6411,5894.0],["1992-06-18",1.6411,1.6411,1.6411,1.6411,0.0],["1992-06-19",1.6411,1.6411,1.6411,1.6411,0.0],["1992-06-22",1.5532,1.5532,1.5532,1.5532,737.0],["1992-06-23",1.6997,1.7583,1.6997,1.7583,26525.0],["1992-06-24",1.6411,1.8755,1.6411,1.8462,53050.0],["1992-06-25",1.9341,2.0514,1.9122,1.9781,49366.0],["1992-06-26",2.0514,2.0514,2.0514,2.0514,737.0],["1992-06-29",2.0514,2.0514,2.0514,2.0514,737.0],["1992-06-30",2.0514,2.0514,2.0514,2.0514,0.0],["1992-07-01",1.8609,1.8609,1.8609,1.8609,737.0],["1992-07-02",1.8462,1.8462,1.6997,1.8169,22841.0],["1992-07-06",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-07",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-08",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-09",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-10",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-13",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-14",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-15",1.6997,1.6997,1.6997,1.6997,737.0],["1992-07-16",1.6997,1.6997,1.6997,1.6997,0.0],["1992-07-17",1.6997,1.6997,1.6997,1.6997,0.0],["1992-07-20",1.6997,1.6997,1.6997,1.6997,0.0],["1992-07-21",1.8169,1.8169,1.8169,1.8169,1474.0],["1992-07-22",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-23",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-24",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-27",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-28",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-29",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-30",1.8169,1.8169,1.8169,1.8169,0.0],["1992-07-31",1.6997,1.6997,1.6997,1.6997,14736.0],["1992-08-03",1.6997,1.6997,1.6997,1.6997,0.0],["1992-08-04",1.6997,1.6997,1.6997,1.6997,0.0],["1992-08-05",1.6997,1.6997,1.6997,1.6997,0.0],["1992-08-06",1.6411,1.6411,1.6411,1.6411,1474.0],["1992-08-07",1.6118,1.7583,1.5825,1.7583,3684.0],["1992-08-10",1.5532,1.5532,1.5532,1.5532,737.0],["1992-08-11",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-12",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-13",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-14",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-17",1.729,1.729,1.6411,1.6411,1474.0],["1992-08-18",3.2822,3.2822,3.2822,3.2822,0.0],["1992-08-19",1.5825,1.5825,1.5825,1.5825,1105.0],["1992-08-20",1.6997,1.6997,1.6997,1.6997,1842.0],["1992-08-21",1.5532,1.5532,1.5532,1.5532,737.0],["1992-08-24",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-25",1.5532,1.5532,1.5532,1.5532,0.0],["1992-08-26",1.5532,1.5532,1.5239,1.5239,1842.0],["1992-08-27",1.5239,1.5239,1.5239,1.5239,0.0],["1992-08-28",1.5239,1.5239,1.5239,1.5239,737.0],["1992-08-31",1.7583,1.8169,1.7583,1.8169,4789.0],["1992-09-01",1.6997,1.6997,1.6704,1.6704,2210.0],["1992-09-02",1.6411,1.6411,1.6264,1.6264,2210.0],["1992-09-03",1.6118,1.6118,1.5825,1.5971,5526.0],["1992-09-04",1.5971,1.5971,1.5971,1.5971,1842.0],["1992-09-08",1.5678,1.5678,1.5385,1.5385,5158.0],["1992-09-09",1.5239,1.5239,1.5092,1.5239,12157.0],["1992-09-10",1.5239,1.5239,1.5092,1.5092,1105.0],["1992-09-11",1.5092,1.5092,1.5092,1.5092,0.0],["1992-09-14",1.4946,1.4946,1.4946,1.4946,2210.0],["1992-09-15",1.4506,1.4506,1.4506,1.4506,12894.0],["1992-09-16",1.4506,1.4506,1.4506,1.4506,0.0],["1992-09-17",1.4653,1.4653,1.4653,1.4653,3684.0],["1992-09-18",1.4799,1.4799,1.4506,1.4653,4789.0],["1992-09-21",1.4653,1.4653,1.4653,1.4653,0.0],["1992-09-22",1.4653,1.4653,1.4506,1.4506,737.0],["1992-09-23",1.4506,1.4506,1.4506,1.4506,368.0],["1992-09-24",1.4506,1.4506,1.4506,1.4506,0.0],["1992-09-25",1.4653,1.5239,1.4653,1.5239,30577.0],["1992-09-28",1.5092,1.5092,1.5092,1.5092,368.0],["1992-09-29",1.5092,1.5092,1.5092,1.5092,0.0],["1992-09-30",1.5092,1.5092,1.5092,1.5092,1105.0],["1992-10-01",1.5092,1.5092,1.5092,1.5092,0.0],["1992-10-02",1.5092,1.5092,1.5092,1.5092,0.0],["1992-10-05",1.4799,1.4799,1.4653,1.4653,6631.0],["1992-10-06",1.4506,1.4506,1.4506,1.4506,737.0],["1992-10-07",1.4653,1.4653,1.4653,1.4653,368.0],["1992-10-08",1.4506,1.4506,1.4506,1.4506,368.0],["1992-10-09",1.4506,1.4506,1.4506,1.4506,0.0],["1992-10-12",1.4506,1.4506,1.4506,1.4506,0.0],["1992-10-13",1.4653,1.4653,1.4653,1.4653,1105.0],["1992-10-14",1.4653,1.4653,1.4506,1.4506,2210.0],["1992-10-15",1.4359,1.4359,1.4359,1.4359,368.0],["1992-10-16",1.4359,1.4359,1.4359,1.4359,0.0],["1992-10-19",1.4653,1.4653,1.4653,1.4653,368.0],["1992-10-20",1.4653,1.4653,1.4653,1.4653,0.0],["1992-10-21",1.4506,1.4506,1.4506,1.4506,737.0],["1992-10-22",1.4506,1.4506,1.4506,1.4506,7000.0],["1992-10-23",1.4653,1.4653,1.4653,1.4653,1842.0],["1992-10-26",1.4653,1.4653,1.4653,1.4653,0.0],["1992-10-27",1.4359,1.4359,1.4359,1.4359,1842.0],["1992-10-28",1.4359,1.4359,1.4359,1.4359,0.0],["1992-10-29",1.4359,1.4359,1.4359,1.4359,0.0],["1992-10-30",1.4359,1.4359,1.4359,1.4359,0.0],["1992-11-02",1.4359,1.4359,1.4359,1.4359,0.0],["1992-11-03",1.4653,1.4799,1.4653,1.4799,7368.0],["1992-11-04",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-05",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-06",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-09",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-10",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-11",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-12",1.4653,1.4653,1.4653,1.4653,2210.0],["1992-11-13",1.4653,1.4653,1.4653,1.4653,0.0],["1992-11-16",1.4799,1.4799,1.4799,1.4799,368.0],["1992-11-17",1.4799,1.4799,1.4799,1.4799,0.0],["1992-11-18",1.4799,1.4799,1.4653,1.4653,3684.0],["1992-11-19",1.4653,1.4653,1.4653,1.4653,0.0],["1992-11-20",1.4653,1.4653,1.4653,1.4653,0.0],["1992-11-23",1.4653,1.4653,1.4653,1.4653,0.0],["1992-11-24",1.4653,1.4653,1.4653,1.4653,0.0],["1992-11-25",1.4946,1.5239,1.4946,1.5239,21367.0],["1992-11-27",1.5385,1.5385,1.5385,1.5385,368.0],["1992-11-30",1.5532,1.5532,1.5532,1.5532,368.0],["1992-12-01",1.5385,1.5385,1.5385,1.5385,368.0],["1992-12-02",1.5239,1.5239,1.5239,1.5239,3684.0],["1992-12-03",1.5239,1.5239,1.5239,1.5239,0.0],["1992-12-04",1.5239,1.5239,1.5239,1.5239,0.0],["1992-12-07",1.5239,1.5239,1.5239,1.5239,0.0],["1992-12-08",1.5239,1.5385,1.5239,1.5385,1105.0],["1992-12-09",1.5239,1.5239,1.5239,1.5239,368.0],["1992-12-10",1.5239,1.5239,1.5239,1.5239,7368.0],["1992-12-11",1.5239,1.5239,1.5239,1.5239,0.0],["1992-12-14",1.5092,1.5092,1.4799,1.4799,7736.0],["1992-12-15",1.4653,1.4653,1.4506,1.4506,7368.0],["1992-12-16",1.4506,1.4506,1.4066,1.4066,12526.0],["1992-12-17",1.392,1.392,1.3627,1.3627,8105.0],["1992-12-18",1.3773,1.4213,1.3773,1.4213,5894.0],["1992-12-21",1.4359,1.4359,1.4359,1.4359,7368.0],["1992-12-22",1.4359,1.4359,1.4359,1.4359,0.0],["1992-12-23",1.4359,1.4359,1.4359,1.4359,737.0],["1992-12-24",1.4359,1.4359,1.4359,1.4359,0.0],["1992-12-28",1.4359,1.4359,1.4359,1.4359,0.0],["1992-12-29",1.4359,1.4506,1.4359,1.4506,3684.0],["1992-12-30",1.4359,1.4653,1.4359,1.4653,8105.0],["1992-12-31",1.4653,1.4946,1.4653,1.4946,27998.0],["1993-01-04",1.4653,1.4653,1.4506,1.4506,2579.0],["1993-01-05",1.4359,1.4359,1.4359,1.4359,737.0],["1993-01-06",1.4359,1.4359,1.4359,1.4359,0.0],["1993-01-07",1.4506,1.4799,1.4506,1.4799,4789.0],["1993-01-08",1.4653,1.4653,1.4653,1.4653,368.0],["1993-01-11",1.4653,1.4653,1.4653,1.4653,0.0],["1993-01-12",1.4506,1.4506,1.4213,1.4213,9947.0],["1993-01-13",1.4506,1.4506,1.4506,1.4506,1842.0],["1993-01-14",1.4213,1.4653,1.4213,1.4653,7736.0],["1993-01-15",1.4506,1.4506,1.4506,1.4506,1474.0],["1993-01-18",1.4506,1.4506,1.4506,1.4506,0.0],["1993-01-19",1.4213,1.4213,1.4213,1.4213,1842.0],["1993-01-20",1.4213,1.4213,1.4213,1.4213,0.0],["1993-01-21",1.4213,1.4213,1.4213,1.4213,0.0],["1993-01-22",1.4506,1.4506,1.4506,1.4506,3684.0],["1993-01-25",1.4506,1.4506,1.4506,1.4506,0.0],["1993-01-26",1.4506,1.4506,1.4506,1.4506,5158.0],["1993-01-27",1.4506,1.4506,1.4506,1.4506,1474.0],["1993-01-28",1.4506,1.4506,1.4506,1.4506,368.0],["1993-01-29",1.4359,1.4359,1.4359,1.4359,737.0],["1993-02-01",1.4359,1.4359,1.4359,1.4359,0.0],["1993-02-02",1.4537,1.4982,1.4537,1.4982,2947.0],["1993-02-03",1.5131,1.6614,1.5131,1.6614,33524.0],["1993-02-04",1.6614,1.6614,1.6318,1.6614,12894.0],["1993-02-05",1.6614,1.6614,1.6614,1.6614,11052.0],["1993-02-08",1.6318,1.6318,1.6318,1.6318,2947.0],["1993-02-09",1.6614,1.6614,1.6318,1.6318,10315.0],["1993-02-10",1.6318,1.6318,1.6318,1.6318,0.0],["1993-02-11",1.6318,1.6318,1.6318,1.6318,0.0],["1993-02-12",1.6318,1.6318,1.6318,1.6318,0.0],["1993-02-16",1.6614,1.6614,1.6318,1.6318,9210.0],["1993-02-17",1.6021,1.6169,1.6021,1.6169,2210.0],["1993-02-18",1.6169,1.6169,1.6169,1.6169,0.0],["1993-02-19",1.6169,1.6169,1.6169,1.6169,0.0],["1993-02-22",1.6169,1.6169,1.6169,1.6169,737.0],["1993-02-23",1.5873,1.5873,1.5873,1.5873,1842.0],["1993-02-24",1.5724,1.5724,1.5724,1.5724,1474.0],["1993-02-25",1.6021,1.6021,1.6021,1.6021,1105.0],["1993-02-26",1.6021,1.6021,1.6021,1.6021,0.0],["1993-03-01",1.5873,1.5873,1.5873,1.5873,368.0],["1993-03-02",1.6169,1.6169,1.6169,1.6169,1842.0],["1993-03-03",1.6318,1.6466,1.6318,1.6466,2579.0],["1993-03-04",1.6466,1.6466,1.6466,1.6466,3684.0],["1993-03-05",1.6466,1.6466,1.6169,1.6169,2579.0],["1993-03-08",1.6169,1.6318,1.5428,1.5428,38314.0],["1993-03-09",1.5724,1.5724,1.5724,1.5724,737.0],["1993-03-10",1.5724,1.5724,1.5724,1.5724,0.0],["1993-03-11",1.5724,1.5724,1.5724,1.5724,0.0],["1993-03-12",1.5724,1.5724,1.5724,1.5724,0.0],["1993-03-15",1.5724,1.5724,1.5724,1.5724,0.0],["1993-03-16",1.5724,1.5724,1.5724,1.5724,3684.0],["1993-03-17",1.5428,1.5428,1.5428,1.5428,1842.0],["1993-03-18",1.5428,1.5428,1.5131,1.5131,15473.0],["1993-03-19",1.5131,1.5131,1.5131,1.5131,0.0],["1993-03-22",1.5131,1.5131,1.5131,1.5131,0.0],["1993-03-23",1.5428,1.5576,1.5428,1.5576,9210.0],["1993-03-24",1.5576,1.5576,1.5576,1.5576,0.0],["1993-03-25",1.5428,1.5428,1.5428,1.5428,1842.0],["1993-03-26",1.5428,1.5428,1.5428,1.5428,0.0],["1993-03-29",1.5428,1.5428,1.5428,1.5428,0.0],["1993-03-30",1.5428,1.5428,1.5428,1.5428,0.0],["1993-03-31",1.5428,1.5428,1.5428,1.5428,0.0],["1993-04-01",1.5576,1.5576,1.5576,1.5576,368.0],["1993-04-02",1.5576,1.5873,1.5576,1.5873,7736.0],["1993-04-05",1.5873,1.5873,1.5873,1.5873,0.0],["1993-04-06",1.5131,1.5576,1.5131,1.5576,34261.0],["1993-04-07",1.5428,1.5428,1.5428,1.5428,2210.0],["1993-04-08",1.5576,1.5576,1.5428,1.5576,1105.0],["1993-04-12",1.5576,1.5576,1.5576,1.5576,0.0],["1993-04-13",1.5279,1.5576,1.5279,1.5428,5526.0],["1993-04-14",1.5576,1.5576,1.5428,1.5428,1842.0],["1993-04-15",1.5428,1.5576,1.5428,1.5576,3684.0],["1993-04-16",1.5576,1.5724,1.5576,1.5724,14736.0],["1993-04-19",1.6021,1.6021,1.6021,1.6021,1105.0],["1993-04-20",1.6021,1.6021,1.6021,1.6021,7368.0],["1993-04-21",1.5873,1.5873,1.5873,1.5873,1842.0],["1993-04-22",1.6169,1.6169,1.6169,1.6169,2579.0],["1993-04-23",1.6318,1.6318,1.6169,1.6318,11420.0],["1993-04-26",1.6763,1.6911,1.6763,1.6911,14368.0],["1993-04-27",1.6911,1.7208,1.6911,1.7208,3684.0],["1993-04-28",1.7208,1.7208,1.7208,1.7208,0.0],["1993-04-29",1.7208,1.7208,1.7208,1.7208,0.0],["1993-04-30",1.7059,1.7059,1.6763,1.6911,8105.0],["1993-05-03",1.6763,1.7059,1.6763,1.7059,2947.0],["1993-05-04",1.7356,1.7356,1.7059,1.7059,9210.0],["1993-05-05",1.7059,1.7059,1.7059,1.7059,0.0],["1993-05-06",1.6763,1.6911,1.6763,1.6911,8105.0],["1993-05-07",1.7059,1.7059,1.7059,1.7059,9210.0],["1993-05-10",1.7059,1.7059,1.7059,1.7059,0.0],["1993-05-11",1.6911,1.7059,1.6763,1.6763,11052.0],["1993-05-12",1.6763,1.7059,1.6763,1.7059,4421.0],["1993-05-13",1.7208,1.7208,1.7208,1.7208,2210.0],["1993-05-14",1.7208,1.7356,1.7208,1.7356,7368.0],["1993-05-17",1.7356,1.7504,1.7356,1.7504,11789.0],["1993-05-18",1.7653,1.7653,1.7653,1.7653,368.0],["1993-05-19",1.7653,1.7653,1.7653,1.7653,368.0],["1993-05-20",1.7653,1.7653,1.7653,1.7653,0.0],["1993-05-21",1.7653,1.7653,1.7504,1.7504,13262.0],["1993-05-24",1.7504,1.7504,1.7504,1.7504,10315.0],["1993-05-25",1.7801,1.7801,1.7801,1.7801,4421.0],["1993-05-26",1.7653,1.7653,1.7504,1.7504,4052.0],["1993-05-27",1.7653,1.7653,1.7653,1.7653,1105.0],["1993-05-28",1.7653,1.7653,1.7653,1.7653,1105.0],["1993-06-01",1.7801,1.7801,1.7801,1.7801,3684.0],["1993-06-02",1.7504,1.7653,1.7356,1.7653,18052.0],["1993-06-03",1.7653,1.7653,1.7653,1.7653,368.0],["1993-06-04",1.7356,1.7356,1.7356,1.7356,1842.0],["1993-06-07",1.7356,1.7356,1.7356,1.7356,368.0],["1993-06-08",1.7208,1.7208,1.7208,1.7208,2210.0],["1993-06-09",1.7059,1.7059,1.7059,1.7059,737.0],["1993-06-10",1.6911,1.6911,1.6763,1.6911,12894.0],["1993-06-11",1.6911,1.6911,1.6911,1.6911,0.0],["1993-06-14",1.6911,1.6911,1.6911,1.6911,4421.0],["1993-06-15",1.6911,1.6911,1.6911,1.6911,0.0],["1993-06-16",1.6911,1.6911,1.6911,1.6911,5526.0],["1993-06-17",1.6763,1.6763,1.6614,1.6614,2947.0],["1993-06-18",1.6614,1.6614,1.6614,1.6614,368.0],["1993-06-21",1.6763,1.6763,1.6763,1.6763,3684.0],["1993-06-22",1.6763,1.6763,1.6763,1.6763,0.0],["1993-06-23",1.6466,1.6466,1.6466,1.6466,1842.0],["1993-06-24",1.6318,1.6466,1.6318,1.6466,2947.0],["1993-06-25",1.6169,1.6169,1.6169,1.6169,3316.0],["1993-06-28",1.6466,1.6466,1.6466,1.6466,1842.0],["1993-06-29",1.6466,1.6466,1.6466,1.6466,0.0],["1993-06-30",1.6763,1.6763,1.6763,1.6763,3684.0],["1993-07-01",1.6763,1.6763,1.6763,1.6763,368.0],["1993-07-02",1.6763,1.7059,1.6763,1.6911,4052.0],["1993-07-06",1.7208,1.7208,1.6911,1.6911,11052.0],["1993-07-07",1.6911,1.6911,1.6911,1.6911,368.0],["1993-07-08",1.6911,1.6911,1.6911,1.6911,0.0],["1993-07-09",1.6911,1.6911,1.6911,1.6911,737.0],["1993-07-12",1.6911,1.6911,1.6911,1.6911,2579.0],["1993-07-13",1.7208,1.7208,1.6763,1.6763,3684.0],["1993-07-14",1.6911,1.6911,1.6911,1.6911,1842.0],["1993-07-15",1.7059,1.7059,1.7059,1.7059,7368.0],["1993-07-16",1.7059,1.7059,1.7059,1.7059,0.0],["1993-07-19",1.6911,1.6911,1.6911,1.6911,4421.0],["1993-07-20",1.6911,1.6911,1.6911,1.6911,0.0],["1993-07-21",1.7059,1.7059,1.7059,1.7059,2579.0],["1993-07-22",1.7059,1.7059,1.7059,1.7059,0.0],["1993-07-23",1.6911,1.7059,1.6911,1.7059,2579.0],["1993-07-26",1.6911,1.6911,1.6911,1.6911,737.0],["1993-07-27",1.6791,1.6791,1.6791,1.6791,0.0],["1993-07-28",1.6791,1.6791,1.6791,1.6791,0.0],["1993-07-29",1.6791,1.6791,1.6791,1.6791,0.0],["1993-07-30",1.6791,1.6941,1.6791,1.6941,3684.0],["1993-08-02",1.6791,1.6791,1.6791,1.6791,3684.0],["1993-08-03",1.6641,1.6641,1.6491,1.6491,4052.0],["1993-08-04",1.6491,1.6491,1.6341,1.6341,1474.0],["1993-08-05",1.6341,1.6341,1.6341,1.6341,0.0],["1993-08-06",1.6341,1.6341,1.6341,1.6341,0.0],["1993-08-09",1.6341,1.6341,1.6341,1.6341,368.0],["1993-08-10",1.6341,1.6341,1.6341,1.6341,0.0],["1993-08-11",1.6341,1.6341,1.6341,1.6341,368.0],["1993-08-12",1.6341,1.6341,1.6341,1.6341,4421.0],["1993-08-13",1.6341,1.6341,1.6341,1.6341,0.0],["1993-08-16",1.6341,1.6341,1.6191,1.6191,2579.0],["1993-08-17",1.6191,1.6191,1.6191,1.6191,0.0],["1993-08-18",1.6341,1.6341,1.6341,1.6341,1105.0],["1993-08-19",1.6341,1.6341,1.6341,1.6341,0.0],["1993-08-20",1.6191,1.6191,1.6191,1.6191,5526.0],["1993-08-23",1.6191,1.6191,1.6191,1.6191,9210.0],["1993-08-24",1.6341,1.6341,1.6341,1.6341,2579.0],["1993-08-25",1.6341,1.6491,1.6341,1.6491,2947.0],["1993-08-26",1.6791,1.6791,1.6791,1.6791,1474.0],["1993-08-27",1.6491,1.6491,1.6491,1.6491,737.0],["1993-08-30",1.6791,1.6791,1.6791,1.6791,368.0],["1993-08-31",1.7241,1.7391,1.6941,1.7241,11420.0],["1993-09-01",1.7541,1.784,1.7391,1.784,7736.0],["1993-09-02",1.784,1.784,1.784,1.784,1842.0],["1993-09-03",1.799,1.859,1.799,1.844,12894.0],["1993-09-07",1.844,1.904,1.829,1.889,30577.0],["1993-09-08",1.874,1.874,1.844,1.844,4789.0],["1993-09-09",1.874,1.874,1.874,1.874,737.0],["1993-09-10",1.874,1.889,1.874,1.889,4421.0],["1993-09-13",1.904,1.9939,1.904,1.9639,8473.0],["1993-09-14",1.949,1.949,1.919,1.919,5894.0],["1993-09-15",1.889,1.889,1.889,1.889,1842.0],["1993-09-16",1.904,1.904,1.874,1.874,5158.0],["1993-09-17",1.859,1.859,1.859,1.859,737.0],["1993-09-20",1.874,1.889,1.874,1.889,737.0],["1993-09-21",1.889,1.889,1.889,1.889,1842.0],["1993-09-22",1.904,1.904,1.904,1.904,368.0],["1993-09-23",1.904,1.904,1.904,1.904,368.0],["1993-09-24",1.904,1.904,1.904,1.904,0.0],["1993-09-27",1.874,1.874,1.859,1.859,11789.0],["1993-09-28",1.844,1.844,1.844,1.844,1842.0],["1993-09-29",1.829,1.829,1.829,1.829,1105.0],["1993-09-30",1.829,1.829,1.829,1.829,4789.0],["1993-10-01",1.814,1.859,1.814,1.844,7368.0],["1993-10-04",1.844,1.844,1.829,1.829,2210.0],["1993-10-05",1.814,1.814,1.814,1.814,737.0],["1993-10-06",1.829,1.829,1.814,1.829,1474.0],["1993-10-07",1.829,1.829,1.829,1.829,0.0],["1993-10-08",1.859,1.859,1.844,1.844,2947.0],["1993-10-11",1.829,1.829,1.829,1.829,368.0],["1993-10-12",1.829,1.829,1.829,1.829,1105.0],["1993-10-13",1.814,1.829,1.799,1.829,8105.0],["1993-10-14",1.814,1.814,1.814,1.814,368.0],["1993-10-15",1.844,1.844,1.799,1.814,9578.0],["1993-10-18",1.799,1.829,1.799,1.829,12894.0],["1993-10-19",1.829,1.829,1.829,1.829,0.0],["1993-10-20",1.829,1.829,1.829,1.829,0.0],["1993-10-21",1.814,1.814,1.814,1.814,368.0],["1993-10-22",1.814,1.814,1.814,1.814,0.0],["1993-10-25",1.814,1.814,1.814,1.814,3684.0],["1993-10-26",1.814,1.829,1.814,1.829,1842.0],["1993-10-27",1.829,1.829,1.829,1.829,0.0],["1993-10-28",1.814,1.814,1.799,1.799,11789.0],["1993-10-29",1.799,1.799,1.799,1.799,0.0],["1993-11-01",1.814,1.814,1.814,1.814,3684.0],["1993-11-02",1.814,1.814,1.799,1.799,4052.0],["1993-11-03",1.7691,1.799,1.7691,1.7691,2947.0],["1993-11-04",1.7691,1.7691,1.7691,1.7691,0.0],["1993-11-05",1.7391,1.7391,1.7241,1.7241,2947.0],["1993-11-08",1.7091,1.7091,1.6791,1.6791,8105.0],["1993-11-09",1.6641,1.6791,1.6641,1.6791,4789.0],["1993-11-10",1.6941,1.7091,1.6941,1.7091,1842.0],["1993-11-11",1.7091,1.7091,1.7091,1.7091,0.0],["1993-11-12",1.7091,1.7091,1.7091,1.7091,0.0],["1993-11-15",1.6791,1.6791,1.6791,1.6791,1842.0],["1993-11-16",1.6791,1.6791,1.6791,1.6791,0.0],["1993-11-17",1.6941,1.6941,1.6941,1.6941,3684.0],["1993-11-18",1.6941,1.6941,1.6941,1.6941,0.0],["1993-11-19",1.6791,1.6791,1.6791,1.6791,2210.0],["1993-11-22",1.6491,1.6491,1.6491,1.6491,1842.0],["1993-11-23",1.6491,1.6491,1.6491,1.6491,0.0],["1993-11-24",1.6791,1.6791,1.6791,1.6791,1105.0],["1993-11-26",1.6791,1.6791,1.6791,1.6791,0.0],["1993-11-29",1.7091,1.7091,1.6791,1.6791,11052.0],["1993-11-30",1.7241,1.7691,1.7241,1.7691,8842.0],["1993-12-01",1.7541,1.784,1.7541,1.7541,1842.0],["1993-12-02",1.784,1.784,1.7541,1.7541,1842.0],["1993-12-03",1.784,1.784,1.7541,1.784,4421.0],["1993-12-06",1.7691,1.7691,1.7691,1.7691,368.0],["1993-12-07",1.7691,1.784,1.7691,1.784,3684.0],["1993-12-08",1.7691,1.7691,1.7391,1.7391,2210.0],["1993-12-09",1.7241,1.7241,1.7241,1.7241,1474.0],["1993-12-10",1.7241,1.7241,1.7241,1.7241,0.0],["1993-12-13",1.7241,1.7241,1.7241,1.7241,737.0],["1993-12-14",1.7241,1.7241,1.7241,1.7241,0.0],["1993-12-15",1.6941,1.6941,1.6941,1.6941,3684.0],["1993-12-16",1.6941,1.6941,1.6941,1.6941,3684.0],["1993-12-17",1.7091,1.7241,1.7091,1.7241,2210.0],["1993-12-20",1.7391,1.7391,1.7091,1.7091,5158.0],["1993-12-21",1.7091,1.7091,1.7091,1.7091,0.0],["1993-12-22",1.7091,1.7091,1.7091,1.7091,0.0],["1993-12-23",1.7091,1.7091,1.6791,1.6791,7736.0],["1993-12-27",1.6791,1.6791,1.6791,1.6791,0.0],["1993-12-28",1.7091,1.7091,1.7091,1.7091,368.0],["1993-12-29",1.7091,1.7241,1.7091,1.7241,7736.0],["1993-12-30",1.7391,1.7391,1.7241,1.7241,5894.0],["1993-12-31",1.814,1.814,1.799,1.799,77364.0],["1994-01-03",1.784,1.799,1.7691,1.799,19157.0],["1994-01-04",1.799,1.799,1.799,1.799,0.0],["1994-01-05",1.799,1.799,1.799,1.799,0.0],["1994-01-06",1.799,1.799,1.799,1.799,0.0],["1994-01-07",1.784,1.784,1.784,1.784,1842.0],["1994-01-10",1.784,1.784,1.784,1.784,0.0],["1994-01-11",1.784,1.784,1.784,1.784,0.0],["1994-01-12",1.784,1.784,1.784,1.784,0.0],["1994-01-13",1.784,1.784,1.784,1.784,0.0],["1994-01-14",1.784,1.784,1.784,1.784,0.0],["1994-01-17",1.799,1.799,1.799,1.799,368.0],["1994-01-18",1.799,1.799,1.799,1.799,0.0],["1994-01-19",1.829,1.829,1.814,1.814,3684.0],["1994-01-20",1.814,1.814,1.814,1.814,0.0],["1994-01-21",1.844,1.844,1.844,1.844,1842.0],["1994-01-24",1.844,1.844,1.844,1.844,737.0],["1994-01-25",1.814,1.829,1.814,1.829,4421.0],["1994-01-26",1.799,1.799,1.784,1.784,4052.0],["1994-01-27",1.7691,1.7691,1.7691,1.7691,1105.0],["1994-01-28",1.799,1.799,1.799,1.799,1474.0],["1994-01-31",1.799,1.799,1.799,1.799,0.0],["1994-02-01",1.7869,1.7869,1.7869,1.7869,0.0],["1994-02-02",1.7869,1.7869,1.7718,1.7718,7368.0],["1994-02-03",1.7718,1.7718,1.7718,1.7718,0.0],["1994-02-04",1.7718,1.7718,1.7718,1.7718,737.0],["1994-02-07",1.7718,1.7718,1.7718,1.7718,737.0],["1994-02-08",1.8021,1.8021,1.7718,1.8021,11420.0],["1994-02-09",1.8021,1.8021,1.8021,1.8021,0.0],["1994-02-10",1.8021,1.8021,1.7718,1.7718,2947.0],["1994-02-11",1.7718,1.7718,1.7566,1.7566,4421.0],["1994-02-14",1.7566,1.7566,1.7566,1.7566,0.0],["1994-02-15",1.7566,1.7869,1.7566,1.7869,1474.0],["1994-02-16",1.7869,1.7869,1.7869,1.7869,0.0],["1994-02-17",1.8021,1.8021,1.7718,1.7718,1474.0],["1994-02-18",1.8021,1.8324,1.7718,1.8021,16210.0],["1994-02-22",1.7718,1.7718,1.7566,1.7718,2947.0],["1994-02-23",1.7566,1.7566,1.7415,1.7415,18420.0],["1994-02-24",1.7415,1.7415,1.7415,1.7415,0.0],["1994-02-25",1.7415,1.7415,1.7263,1.7263,7736.0],["1994-02-28",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-01",1.7263,1.7263,1.7263,1.7263,1842.0],["1994-03-02",1.7112,1.7415,1.6961,1.7263,14368.0],["1994-03-03",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-04",1.7112,1.7263,1.7112,1.7263,3684.0],["1994-03-07",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-08",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-09",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-10",1.7263,1.7263,1.7263,1.7263,0.0],["1994-03-11",1.7566,1.7718,1.7566,1.7566,8105.0],["1994-03-14",1.7566,1.7566,1.7566,1.7566,0.0],["1994-03-15",1.7718,1.7869,1.7718,1.7718,8105.0],["1994-03-16",1.8021,1.8172,1.8021,1.8172,3316.0],["1994-03-17",1.8324,1.8324,1.8324,1.8324,2579.0],["1994-03-18",1.8172,1.8324,1.8172,1.8324,1842.0],["1994-03-21",1.8475,1.8778,1.8475,1.8778,8105.0],["1994-03-22",1.8475,1.8475,1.8172,1.8172,12894.0],["1994-03-23",1.8324,1.8324,1.8324,1.8324,737.0],["1994-03-24",1.8324,1.8475,1.8172,1.8475,4052.0],["1994-03-25",1.8626,1.8778,1.8626,1.8778,5894.0],["1994-03-28",1.8929,1.8929,1.8324,1.8324,10684.0],["1994-03-29",1.8021,1.8021,1.7869,1.7869,16578.0],["1994-03-30",1.7718,1.7718,1.7718,1.7718,368.0],["1994-03-31",1.7869,1.7869,1.7869,1.7869,1105.0],["1994-04-04",1.7566,1.7566,1.5749,1.5749,79943.0],["1994-04-05",1.5901,1.6052,1.5901,1.6052,11420.0],["1994-04-06",1.6052,1.6052,1.6052,1.6052,7368.0],["1994-04-07",1.6203,1.6203,1.5749,1.6203,20999.0],["1994-04-08",1.6203,1.6203,1.6203,1.6203,0.0],["1994-04-11",1.6203,1.6203,1.6203,1.6203,0.0],["1994-04-12",1.6355,1.6355,1.6052,1.6052,7368.0],["1994-04-13",1.6052,1.6052,1.6052,1.6052,0.0],["1994-04-14",1.5901,1.5901,1.5901,1.5901,737.0],["1994-04-15",1.5901,1.5901,1.5749,1.5901,11789.0],["1994-04-18",1.5749,1.5749,1.5749,1.5749,368.0],["1994-04-19",1.5901,1.5901,1.5749,1.5749,3684.0],["1994-04-20",1.6052,1.6052,1.5901,1.6052,12157.0],["1994-04-21",1.6052,1.6052,1.6052,1.6052,0.0],["1994-04-22",1.6052,1.6052,1.6052,1.6052,368.0],["1994-04-25",1.5901,1.6203,1.5901,1.6203,4421.0],["1994-04-26",1.5901,1.5901,1.5901,1.5901,2579.0],["1994-04-28",1.6203,1.6203,1.6203,1.6203,3684.0],["1994-04-29",1.6355,1.6355,1.6052,1.6203,9210.0],["1994-05-02",1.6203,1.6203,1.6052,1.6052,5526.0],["1994-05-03",1.6355,1.6355,1.6052,1.6052,5158.0],["1994-05-04",1.5901,1.6203,1.5901,1.6203,12157.0],["1994-05-05",1.6203,1.6203,1.6203,1.6203,0.0],["1994-05-06",1.6203,1.6203,1.6203,1.6203,0.0],["1994-05-09",1.6203,1.6203,1.6203,1.6203,0.0],["1994-05-10",1.6052,1.6355,1.6052,1.6355,1474.0],["1994-05-11",1.6658,1.7112,1.6658,1.7112,25420.0],["1994-05-12",1.6961,1.6961,1.6961,1.6961,9210.0],["1994-05-13",1.6658,1.6658,1.6658,1.6658,2579.0],["1994-05-16",1.6658,1.6809,1.6506,1.6809,3684.0],["1994-05-17",1.6961,1.7566,1.6961,1.7263,26156.0],["1994-05-18",1.7263,1.7263,1.7263,1.7263,0.0],["1994-05-19",1.7415,1.7566,1.7415,1.7415,5158.0],["1994-05-20",1.7415,1.7718,1.7415,1.7718,18052.0],["1994-05-23",1.7415,1.7415,1.7415,1.7415,3684.0],["1994-05-24",1.7263,1.7263,1.6961,1.6961,8473.0],["1994-05-25",1.6961,1.6961,1.6961,1.6961,0.0],["1994-05-26",1.6961,1.6961,1.6961,1.6961,0.0],["1994-05-27",1.6961,1.7112,1.6961,1.7112,2947.0],["1994-05-31",1.7112,1.7112,1.7112,1.7112,737.0],["1994-06-01",1.6961,1.7112,1.6961,1.7112,3316.0],["1994-06-02",1.7112,1.7112,1.7112,1.7112,0.0],["1994-06-03",1.6961,1.6961,1.6961,1.6961,737.0],["1994-06-06",1.6961,1.6961,1.6961,1.6961,0.0],["1994-06-07",1.6658,1.6658,1.6658,1.6658,1842.0],["1994-06-08",1.6506,1.6506,1.6506,1.6506,9210.0],["1994-06-09",1.6658,1.6658,1.6658,1.6658,1842.0],["1994-06-10",1.6658,1.6658,1.6658,1.6658,0.0],["1994-06-13",1.6355,1.6658,1.6355,1.6658,2579.0],["1994-06-14",1.6809,1.6961,1.6809,1.6961,5894.0],["1994-06-15",1.7263,1.7263,1.6961,1.6961,4052.0],["1994-06-16",1.7112,1.7112,1.7112,1.7112,368.0],["1994-06-17",1.7263,1.7566,1.7263,1.7566,9210.0],["1994-06-20",1.7415,1.7415,1.7415,1.7415,4052.0],["1994-06-21",1.7263,1.7263,1.7263,1.7263,4052.0],["1994-06-22",1.7263,1.7263,1.7263,1.7263,737.0],["1994-06-23",1.7112,1.7263,1.7112,1.7263,2579.0],["1994-06-24",1.7112,1.7112,1.6506,1.6658,22104.0],["1994-06-27",1.6658,1.6809,1.6658,1.6809,4421.0],["1994-06-28",1.6658,1.6658,1.6355,1.6355,3684.0],["1994-06-29",1.6355,1.6355,1.6052,1.6052,1474.0],["1994-06-30",1.5901,1.5901,1.5901,1.5901,5894.0],["1994-07-01",1.5901,1.5901,1.5901,1.5901,6263.0],["1994-07-05",1.5749,1.5749,1.5749,1.5749,1105.0],["1994-07-06",1.5749,1.5749,1.5749,1.5749,0.0],["1994-07-07",1.5598,1.5598,1.5598,1.5598,1474.0],["1994-07-08",1.5598,1.5598,1.5598,1.5598,0.0],["1994-07-11",1.5598,1.5598,1.5598,1.5598,0.0],["1994-07-12",1.5749,1.5749,1.5749,1.5749,2210.0],["1994-07-13",1.5749,1.5749,1.5749,1.5749,368.0],["1994-07-14",1.5446,1.5446,1.5446,1.5446,2579.0],["1994-07-15",1.5598,1.5598,1.5295,1.5295,10315.0],["1994-07-18",1.5295,1.5295,1.5295,1.5295,0.0],["1994-07-19",1.5598,1.5598,1.5598,1.5598,1105.0],["1994-07-20",1.5598,1.5598,1.5598,1.5598,0.0],["1994-07-21",1.5598,1.5598,1.5598,1.5598,0.0],["1994-07-22",1.5598,1.5598,1.5598,1.5598,0.0],["1994-07-25",1.5598,1.5598,1.5598,1.5598,2210.0],["1994-07-26",1.5446,1.5446,1.5295,1.5295,5158.0],["1994-07-27",1.5143,1.5295,1.5143,1.5143,2947.0],["1994-07-28",1.5143,1.5143,1.5143,1.5143,368.0],["1994-07-29",1.5236,1.539,1.5236,1.539,5894.0],["1994-08-01",1.5236,1.5544,1.5236,1.5544,8105.0],["1994-08-02",1.5544,1.5544,1.5544,1.5544,2947.0],["1994-08-03",1.539,1.5544,1.539,1.5544,9210.0],["1994-08-04",1.5544,1.5697,1.5544,1.5697,9210.0],["1994-08-05",1.5697,1.5697,1.5697,1.5697,0.0],["1994-08-08",1.5697,1.5697,1.5697,1.5697,0.0],["1994-08-09",1.5697,1.5697,1.5697,1.5697,0.0],["1994-08-10",1.5697,1.5697,1.5697,1.5697,0.0],["1994-08-11",1.5544,1.5544,1.5544,1.5544,1474.0],["1994-08-12",1.5544,1.5544,1.5544,1.5544,0.0],["1994-08-15",1.539,1.539,1.539,1.539,1842.0],["1994-08-16",1.539,1.539,1.539,1.539,0.0],["1994-08-17",1.539,1.539,1.539,1.539,0.0],["1994-08-18",1.5236,1.539,1.5236,1.539,9210.0],["1994-08-19",1.5544,1.5544,1.5544,1.5544,7368.0],["1994-08-22",1.5544,1.5544,1.5544,1.5544,0.0],["1994-08-23",1.5236,1.5236,1.5236,1.5236,3684.0],["1994-08-24",1.539,1.5544,1.539,1.5544,3684.0],["1994-08-25",1.5697,1.5697,1.5697,1.5697,3684.0],["1994-08-26",1.5697,1.5697,1.5697,1.5697,7000.0],["1994-08-29",1.5697,1.6467,1.5697,1.6467,11789.0],["1994-08-30",1.6467,1.6467,1.6467,1.6467,0.0],["1994-08-31",1.6159,1.6159,1.6159,1.6159,3684.0],["1994-09-01",1.6159,1.6159,1.6159,1.6159,0.0],["1994-09-02",1.6467,1.6621,1.6467,1.6621,4789.0],["1994-09-06",1.6467,1.6467,1.6467,1.6467,3684.0],["1994-09-07",1.6467,1.6467,1.6467,1.6467,0.0],["1994-09-08",1.6313,1.6313,1.6313,1.6313,3684.0],["1994-09-09",1.6313,1.6313,1.6313,1.6313,0.0],["1994-09-12",1.6313,1.6313,1.6313,1.6313,0.0],["1994-09-13",1.6313,1.6313,1.6313,1.6313,0.0],["1994-09-14",1.6159,1.6159,1.6159,1.6159,3684.0],["1994-09-15",1.6005,1.6005,1.5544,1.5544,10315.0],["1994-09-16",1.5544,1.5544,1.5544,1.5544,16578.0],["1994-09-19",1.539,1.5544,1.539,1.5544,5158.0],["1994-09-20",1.5236,1.539,1.5236,1.539,4789.0],["1994-09-21",1.539,1.539,1.539,1.539,0.0],["1994-09-22",1.539,1.539,1.539,1.539,0.0],["1994-09-23",1.5082,1.5236,1.5082,1.5236,1105.0],["1994-09-26",1.539,1.539,1.539,1.539,368.0],["1994-09-27",1.539,1.539,1.539,1.539,0.0],["1994-09-28",1.539,1.539,1.539,1.539,0.0],["1994-09-29",1.539,1.539,1.539,1.539,1842.0],["1994-09-30",1.5236,1.5236,1.5236,1.5236,3684.0],["1994-10-03",1.5236,1.5236,1.5236,1.5236,0.0],["1994-10-04",1.5236,1.5236,1.5236,1.5236,0.0],["1994-10-05",1.539,1.539,1.539,1.539,7368.0],["1994-10-06",1.539,1.539,1.539,1.539,0.0],["1994-10-07",1.539,1.539,1.539,1.539,0.0],["1994-10-10",1.539,1.539,1.539,1.539,0.0],["1994-10-11",1.5544,1.5544,1.5544,1.5544,5526.0],["1994-10-12",1.5544,1.5544,1.5544,1.5544,2210.0],["1994-10-13",1.5544,1.5544,1.5544,1.5544,2947.0],["1994-10-14",1.5544,1.5544,1.5544,1.5544,1105.0],["1994-10-17",1.5544,1.5544,1.5544,1.5544,0.0],["1994-10-18",1.5697,1.5697,1.5544,1.5544,2579.0],["1994-10-19",1.5544,1.5544,1.5544,1.5544,0.0],["1994-10-20",1.5544,1.5544,1.5544,1.5544,0.0],["1994-10-21",1.5851,1.5851,1.5851,1.5851,2579.0],["1994-10-24",1.5851,1.5851,1.5851,1.5851,0.0],["1994-10-25",1.6005,1.6467,1.6005,1.6467,5526.0],["1994-10-26",1.6621,1.6929,1.6621,1.6929,8105.0],["1994-10-27",1.6621,1.6621,1.6621,1.6621,4421.0],["1994-10-28",1.6775,1.6929,1.6775,1.6775,5526.0],["1994-10-31",1.6929,1.6929,1.6929,1.6929,368.0],["1994-11-01",1.6621,1.6621,1.6621,1.6621,7368.0],["1994-11-02",1.6621,1.6621,1.6467,1.6467,19894.0],["1994-11-03",1.6313,1.6313,1.6159,1.6159,22104.0],["1994-11-04",1.5851,1.6005,1.5851,1.6005,9210.0],["1994-11-07",1.5697,1.5697,1.5697,1.5697,7736.0],["1994-11-08",1.5544,1.5544,1.5544,1.5544,12157.0],["1994-11-09",1.5544,1.5544,1.5544,1.5544,13631.0],["1994-11-10",1.5544,1.5544,1.5544,1.5544,0.0],["1994-11-11",1.539,1.539,1.539,1.539,4052.0],["1994-11-14",1.539,1.539,1.5236,1.5236,4789.0],["1994-11-15",1.5236,1.5236,1.5236,1.5236,0.0],["1994-11-16",1.5236,1.5236,1.5236,1.5236,0.0],["1994-11-17",1.5082,1.5082,1.5082,1.5082,2579.0],["1994-11-18",1.5082,1.5082,1.5082,1.5082,0.0],["1994-11-21",1.5082,1.5082,1.462,1.4774,11420.0],["1994-11-22",1.4774,1.4774,1.4774,1.4774,0.0],["1994-11-23",1.462,1.4774,1.462,1.4774,6631.0],["1994-11-25",1.4774,1.4774,1.4774,1.4774,0.0],["1994-11-28",1.4774,1.4774,1.4774,1.4774,2947.0],["1994-11-29",1.462,1.4774,1.462,1.4774,4052.0],["1994-11-30",1.4928,1.5082,1.4928,1.5082,4421.0],["1994-12-01",1.4928,1.4928,1.4928,1.4928,1474.0],["1994-12-02",1.4774,1.4774,1.4774,1.4774,3684.0],["1994-12-05",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-06",1.4774,1.5082,1.4774,1.5082,6263.0],["1994-12-07",1.4928,1.4928,1.4928,1.4928,368.0],["1994-12-08",1.4774,1.4774,1.4774,1.4774,1474.0],["1994-12-09",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-12",1.462,1.462,1.462,1.462,5894.0],["1994-12-13",1.4774,1.4774,1.4774,1.4774,1842.0],["1994-12-14",1.5082,1.5082,1.5082,1.5082,737.0],["1994-12-15",1.5082,1.5082,1.4774,1.4774,13631.0],["1994-12-16",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-19",1.4774,1.4774,1.4774,1.4774,2210.0],["1994-12-20",1.4928,1.4928,1.4774,1.4774,13999.0],["1994-12-21",1.4774,1.4774,1.4774,1.4774,9578.0],["1994-12-22",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-23",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-27",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-28",1.4774,1.4774,1.4774,1.4774,0.0],["1994-12-29",1.4928,1.4928,1.4928,1.4928,1105.0],["1994-12-30",1.4774,1.4928,1.4774,1.4928,6631.0],["1995-01-03",1.5082,1.5082,1.5082,1.5082,1105.0],["1995-01-04",1.5082,1.5082,1.5082,1.5082,0.0],["1995-01-05",1.4774,1.4774,1.4774,1.4774,7368.0],["1995-01-06",1.4774,1.4774,1.4774,1.4774,1105.0],["1995-01-09",1.4928,1.4928,1.4928,1.4928,368.0],["1995-01-10",1.4928,1.4928,1.4928,1.4928,737.0],["1995-01-11",1.4774,1.4774,1.4774,1.4774,2210.0],["1995-01-12",1.4774,1.5082,1.4774,1.5082,2947.0],["1995-01-13",1.4774,1.5236,1.4774,1.5082,25051.0],["1995-01-16",1.4928,1.4928,1.4928,1.4928,1842.0],["1995-01-17",1.4928,1.4928,1.4928,1.4928,4421.0],["1995-01-18",1.4928,1.4928,1.4774,1.4774,5526.0],["1995-01-19",1.4928,1.4928,1.4774,1.4774,1474.0],["1995-01-20",1.4774,1.4774,1.4774,1.4774,0.0],["1995-01-23",1.4774,1.4774,1.4774,1.4774,0.0],["1995-01-24",1.4774,1.4774,1.4774,1.4774,0.0],["1995-01-25",1.4928,1.4928,1.4928,1.4928,2947.0],["1995-01-26",1.4774,1.4774,1.4774,1.4774,1842.0],["1995-01-27",1.4774,1.4774,1.4774,1.4774,0.0],["1995-01-30",1.4774,1.4774,1.4774,1.4774,0.0],["1995-01-31",1.462,1.4774,1.462,1.4774,5158.0],["1995-02-01",1.4928,1.4928,1.4928,1.4928,1842.0],["1995-02-02",1.4709,1.4709,1.4709,1.4709,737.0],["1995-02-03",1.4865,1.4865,1.4865,1.4865,3684.0],["1995-02-06",1.4709,1.4709,1.4709,1.4709,1842.0],["1995-02-07",1.4709,1.4709,1.4396,1.4552,7000.0],["1995-02-08",1.4552,1.4552,1.4552,1.4552,1105.0],["1995-02-09",1.4709,1.4709,1.4552,1.4709,5526.0],["1995-02-10",1.4709,1.5648,1.4709,1.5491,11789.0],["1995-02-13",1.5648,1.5804,1.5491,1.5491,35366.0],["1995-02-14",1.5491,1.5491,1.5491,1.5491,2947.0],["1995-02-15",1.5491,1.5491,1.5491,1.5491,0.0],["1995-02-16",1.5648,1.5648,1.5648,1.5648,1474.0],["1995-02-17",1.5648,1.5648,1.5648,1.5648,368.0],["1995-02-21",1.5648,1.5648,1.5178,1.5178,7368.0],["1995-02-22",1.5022,1.5022,1.5022,1.5022,7368.0],["1995-02-23",1.4865,1.4865,1.4865,1.4865,2947.0],["1995-02-24",1.4865,1.4865,1.4865,1.4865,0.0],["1995-02-27",1.4865,1.4865,1.4865,1.4865,0.0],["1995-02-28",1.5022,1.5022,1.5022,1.5022,737.0],["1995-03-01",1.5022,1.5022,1.5022,1.5022,0.0],["1995-03-02",1.5178,1.5178,1.5178,1.5178,737.0],["1995-03-03",1.5022,1.5022,1.4865,1.5022,7736.0],["1995-03-06",1.5178,1.5178,1.5178,1.5178,1842.0],["1995-03-07",1.5335,1.5335,1.5335,1.5335,737.0],["1995-03-08",1.5335,1.5335,1.5335,1.5335,0.0],["1995-03-09",1.5335,1.5335,1.5335,1.5335,0.0],["1995-03-10",1.5491,1.5648,1.5491,1.5648,5526.0],["1995-03-13",1.5491,1.5648,1.5491,1.5491,8473.0],["1995-03-14",1.5648,1.5648,1.5491,1.5491,3684.0],["1995-03-15",1.5491,1.5648,1.5491,1.5648,2947.0],["1995-03-16",1.5804,1.6117,1.5804,1.6117,11420.0],["1995-03-17",1.6117,1.6117,1.6117,1.6117,737.0],["1995-03-20",1.6274,1.6274,1.6274,1.6274,1474.0],["1995-03-21",1.643,1.6587,1.643,1.6587,5526.0],["1995-03-22",1.6587,1.6587,1.6587,1.6587,1842.0],["1995-03-23",1.6587,1.6587,1.6587,1.6587,0.0],["1995-03-24",1.69,1.7369,1.69,1.7369,6631.0],["1995-03-27",1.7369,1.7369,1.7369,1.7369,0.0],["1995-03-28",1.7525,1.7682,1.7525,1.7682,1105.0],["1995-03-29",1.7838,1.7995,1.7838,1.7995,5526.0],["1995-03-30",1.7838,1.7838,1.7525,1.7525,9947.0],["1995-03-31",1.7369,1.7369,1.7369,1.7369,4052.0],["1995-04-03",1.7369,1.7369,1.7369,1.7369,0.0],["1995-04-04",1.7213,1.7213,1.7213,1.7213,4052.0],["1995-04-05",1.7369,1.7525,1.7369,1.7525,7000.0],["1995-04-06",1.7525,1.7525,1.7525,1.7525,0.0],["1995-04-07",1.7838,1.7838,1.7682,1.7682,4789.0],["1995-04-10",1.7682,1.7682,1.7682,1.7682,737.0],["1995-04-11",1.7682,1.7682,1.7682,1.7682,1474.0],["1995-04-12",1.7682,1.7682,1.7682,1.7682,0.0],["1995-04-13",1.7995,1.7995,1.7995,1.7995,1842.0],["1995-04-17",1.7995,1.7995,1.7995,1.7995,2579.0],["1995-04-18",1.7995,1.8151,1.7995,1.7995,5894.0],["1995-04-19",1.8308,1.8777,1.8308,1.8777,13262.0],["1995-04-20",1.8934,2.0029,1.8934,1.956,72943.0],["1995-04-21",1.9716,2.0029,1.9716,2.0029,5894.0],["1995-04-24",2.0029,2.0029,2.0029,2.0029,0.0],["1995-04-25",1.9716,1.9716,1.9403,1.9403,5158.0],["1995-04-26",1.9403,1.956,1.9403,1.956,5526.0],["1995-04-27",1.9247,1.9247,1.909,1.909,2947.0],["1995-04-28",1.9247,1.9716,1.9247,1.9716,5526.0],["1995-05-01",1.9403,1.956,1.9403,1.956,6631.0],["1995-05-02",1.9247,1.956,1.9247,1.956,3684.0],["1995-05-03",1.9247,1.9247,1.8621,1.8621,16946.0],["1995-05-04",1.8464,1.8464,1.8464,1.8464,3684.0],["1995-05-05",1.8308,1.8464,1.8308,1.8464,1842.0],["1995-05-08",1.8308,1.8308,1.8308,1.8308,2210.0],["1995-05-09",1.8308,1.8308,1.8308,1.8308,0.0],["1995-05-10",1.8464,1.8464,1.8464,1.8464,1842.0],["1995-05-11",1.8464,1.8464,1.8464,1.8464,368.0],["1995-05-12",1.8464,1.8464,1.8464,1.8464,1474.0],["1995-05-15",1.8308,1.8308,1.8151,1.8151,4052.0],["1995-05-16",1.8464,1.8464,1.8308,1.8308,2579.0],["1995-05-17",1.8308,1.8308,1.8308,1.8308,0.0],["1995-05-18",1.8621,1.8621,1.8308,1.8308,4421.0],["1995-05-19",1.8308,1.8308,1.8308,1.8308,0.0],["1995-05-22",1.8621,1.8621,1.8621,1.8621,2210.0],["1995-05-23",1.8621,1.8621,1.8621,1.8621,0.0],["1995-05-24",1.8464,1.8464,1.8308,1.8308,12157.0],["1995-05-25",1.8151,1.8151,1.7995,1.7995,4789.0],["1995-05-26",1.7995,1.7995,1.7525,1.7682,38682.0],["1995-05-30",1.7525,1.7682,1.7525,1.7682,2210.0],["1995-05-31",1.7682,1.7682,1.7525,1.7525,6263.0],["1995-06-01",1.7525,1.7525,1.7525,1.7525,0.0],["1995-06-02",1.7525,1.7682,1.7525,1.7525,6631.0],["1995-06-05",1.7525,1.7682,1.7525,1.7682,1842.0],["1995-06-06",1.7682,1.7682,1.7369,1.7369,4052.0],["1995-06-07",1.7525,1.7525,1.7525,1.7525,1842.0],["1995-06-08",1.7369,1.7369,1.7213,1.7369,4421.0],["1995-06-09",1.7369,1.7369,1.7369,1.7369,0.0],["1995-06-12",1.7369,1.7369,1.7369,1.7369,1105.0],["1995-06-13",1.7525,1.7525,1.7525,1.7525,737.0],["1995-06-14",1.7525,1.7525,1.7525,1.7525,368.0],["1995-06-15",1.7525,1.7525,1.7525,1.7525,0.0],["1995-06-16",1.7525,1.7525,1.7525,1.7525,0.0],["1995-06-19",1.7213,1.7369,1.7213,1.7369,5526.0],["1995-06-20",1.7525,1.7525,1.7213,1.7213,9210.0],["1995-06-21",1.7213,1.7213,1.7213,1.7213,0.0],["1995-06-22",1.7213,1.7213,1.7213,1.7213,0.0],["1995-06-23",1.7213,1.7213,1.7213,1.7213,0.0],["1995-06-26",1.7056,1.7056,1.69,1.7056,11052.0],["1995-06-27",1.69,1.7056,1.69,1.7056,4789.0],["1995-06-28",1.7213,1.7213,1.7213,1.7213,737.0],["1995-06-29",1.7213,1.7213,1.7213,1.7213,15841.0],["1995-06-30",1.7056,1.7056,1.69,1.69,7368.0],["1995-07-03",1.7056,1.7056,1.7056,1.7056,5526.0],["1995-07-05",1.7056,1.7056,1.7056,1.7056,0.0],["1995-07-06",1.7213,1.7525,1.7213,1.7525,3684.0],["1995-07-07",1.7369,1.7369,1.7369,1.7369,2579.0],["1995-07-10",1.7525,1.7525,1.7369,1.7369,1842.0],["1995-07-11",1.7369,1.7369,1.7369,1.7369,0.0],["1995-07-12",1.7525,1.7525,1.7213,1.7213,21367.0],["1995-07-13",1.7525,1.7682,1.7525,1.7682,9210.0],["1995-07-14",1.7682,1.7682,1.7682,1.7682,0.0],["1995-07-17",1.7525,1.7525,1.7525,1.7525,1842.0],["1995-07-18",1.7525,1.7525,1.7525,1.7525,0.0],["1995-07-19",1.7213,1.7213,1.7213,1.7213,1842.0],["1995-07-20",1.7369,1.7525,1.7369,1.7525,9210.0],["1995-07-21",1.7525,1.7525,1.7369,1.7525,5526.0],["1995-07-24",1.7682,1.7682,1.7525,1.7525,9210.0],["1995-07-25",1.7525,1.7525,1.7525,1.7525,0.0],["1995-07-26",1.7525,1.7525,1.7369,1.7369,12894.0],["1995-07-27",1.7291,1.7291,1.7291,1.7291,9210.0],["1995-07-28",1.7211,1.7211,1.6892,1.6892,7000.0],["1995-07-31",1.7052,1.7052,1.7052,1.7052,1842.0],["1995-08-01",1.7052,1.7211,1.7052,1.7211,2210.0],["1995-08-02",1.7211,1.7211,1.7211,1.7211,0.0],["1995-08-03",1.7052,1.7211,1.7052,1.7211,9210.0],["1995-08-04",1.7211,1.7211,1.7211,1.7211,0.0],["1995-08-07",1.7211,1.7211,1.7052,1.7052,5894.0],["1995-08-08",1.737,1.753,1.737,1.753,11420.0],["1995-08-09",1.7689,1.8008,1.7689,1.8008,10315.0],["1995-08-10",1.8008,1.8167,1.8008,1.8167,2947.0],["1995-08-11",1.7849,1.8008,1.7849,1.8008,3316.0],["1995-08-14",1.8167,1.8486,1.8167,1.8486,11052.0],["1995-08-15",1.8645,1.8645,1.8645,1.8645,368.0],["1995-08-16",1.8645,1.8964,1.8327,1.8964,19157.0],["1995-08-17",1.9123,1.9442,1.9123,1.9442,16578.0],["1995-08-18",1.9602,2.0239,1.9602,2.0239,16210.0],["1995-08-21",2.008,2.0239,2.008,2.008,3316.0],["1995-08-22",2.0239,2.0239,2.008,2.008,9578.0],["1995-08-23",2.008,2.0239,1.992,2.0239,8842.0],["1995-08-24",2.0239,2.0876,2.0239,2.0876,15841.0],["1995-08-25",2.0558,2.0717,2.0398,2.0398,9947.0],["1995-08-28",2.0398,2.0398,2.0239,2.0398,3684.0],["1995-08-29",2.0717,2.0717,2.0717,2.0717,3684.0],["1995-08-30",2.0558,2.0876,2.0558,2.0876,8842.0],["1995-08-31",2.1036,2.1036,2.1036,2.1036,4052.0],["1995-09-01",2.1036,2.1036,2.0876,2.0876,1105.0],["1995-09-05",2.0876,2.0876,2.0876,2.0876,6263.0],["1995-09-06",2.0876,2.1036,2.0876,2.1036,4789.0],["1995-09-07",2.1036,2.1036,2.1036,2.1036,368.0],["1995-09-08",2.1036,2.1036,2.1036,2.1036,3684.0],["1995-09-11",2.0717,2.0717,2.0717,2.0717,3684.0],["1995-09-12",2.0876,2.1036,2.0876,2.1036,3684.0],["1995-09-13",2.1036,2.1036,2.1036,2.1036,7368.0],["1995-09-14",2.1036,2.1036,2.1036,2.1036,0.0],["1995-09-15",2.0876,2.0876,2.0876,2.0876,2947.0],["1995-09-18",2.0876,2.0876,2.0876,2.0876,0.0],["1995-09-19",2.0876,2.0876,2.0717,2.0717,2579.0],["1995-09-20",2.0876,2.1036,2.0876,2.1036,3684.0],["1995-09-21",2.1036,2.1036,2.1036,2.1036,0.0],["1995-09-22",2.0876,2.0876,2.0876,2.0876,1842.0],["1995-09-25",2.1036,2.1036,2.0558,2.0558,6631.0],["1995-09-26",2.0558,2.0558,2.0558,2.0558,0.0],["1995-09-27",2.0558,2.0558,2.0558,2.0558,0.0],["1995-09-28",2.0558,2.0558,2.0558,2.0558,0.0],["1995-09-29",2.0876,2.0876,2.0876,2.0876,3684.0],["1995-10-02",2.0876,2.0876,2.0876,2.0876,0.0],["1995-10-03",2.0876,2.0876,2.0876,2.0876,0.0],["1995-10-04",2.1036,2.1514,2.1036,2.1514,11052.0],["1995-10-05",2.1514,2.1514,2.1514,2.1514,0.0],["1995-10-06",2.1514,2.1514,2.1514,2.1514,0.0],["1995-10-09",2.1354,2.1354,2.1195,2.1195,6263.0],["1995-10-10",2.1195,2.1195,2.1195,2.1195,0.0],["1995-10-11",2.1195,2.1195,2.1036,2.1036,13999.0],["1995-10-12",2.1036,2.1036,2.1036,2.1036,0.0],["1995-10-13",2.1036,2.1036,2.1036,2.1036,0.0],["1995-10-16",2.0876,2.1036,2.0876,2.1036,7000.0],["1995-10-17",2.1195,2.1195,2.0876,2.0876,4789.0],["1995-10-18",2.0717,2.0717,2.0558,2.0558,4789.0],["1995-10-19",2.0558,2.0558,2.0558,2.0558,0.0],["1995-10-20",2.0398,2.0558,2.0398,2.0558,2579.0],["1995-10-23",2.0558,2.0558,2.0558,2.0558,0.0],["1995-10-24",2.0558,2.0558,2.0558,2.0558,0.0],["1995-10-25",2.0398,2.0398,2.0398,2.0398,1842.0],["1995-10-26",2.0558,2.0558,2.0239,2.0239,9578.0],["1995-10-27",2.008,2.008,1.992,1.992,8105.0],["1995-10-30",1.9761,1.992,1.9761,1.992,4052.0],["1995-10-31",1.992,1.992,1.992,1.992,0.0],["1995-11-01",1.992,1.992,1.992,1.992,0.0],["1995-11-02",1.992,1.992,1.992,1.992,0.0],["1995-11-03",2.008,2.008,1.9761,1.9761,8842.0],["1995-11-06",1.9761,1.9761,1.9761,1.9761,0.0],["1995-11-07",1.9761,1.9761,1.9761,1.9761,3684.0],["1995-11-08",1.9761,1.9761,1.9761,1.9761,0.0],["1995-11-09",1.9761,1.9761,1.9761,1.9761,0.0],["1995-11-10",1.9761,1.9761,1.9761,1.9761,0.0],["1995-11-13",1.9602,1.992,1.9602,1.9761,5158.0],["1995-11-14",1.9761,1.9761,1.9761,1.9761,0.0],["1995-11-15",1.9602,1.9602,1.9602,1.9602,1842.0],["1995-11-16",1.9442,1.9442,1.9283,1.9442,11420.0],["1995-11-17",1.9761,1.992,1.9761,1.992,5526.0],["1995-11-20",1.9761,1.9761,1.9761,1.9761,1842.0],["1995-11-21",2.008,2.0239,2.008,2.0239,11052.0],["1995-11-22",2.0239,2.0398,2.008,2.0239,9578.0],["1995-11-24",2.0398,2.0398,2.0398,2.0398,5894.0],["1995-11-27",2.0558,2.0558,2.0558,2.0558,1474.0],["1995-11-28",2.0558,2.0558,2.0558,2.0558,0.0],["1995-11-29",2.0558,2.0558,2.0558,2.0558,0.0],["1995-11-30",2.0239,2.0239,2.0239,2.0239,4421.0],["1995-12-01",2.008,2.0239,2.008,2.0239,7368.0],["1995-12-04",2.008,2.0239,2.008,2.0239,1105.0],["1995-12-05",2.0398,2.0398,2.0398,2.0398,1105.0],["1995-12-06",2.0398,2.0717,2.0398,2.0717,4052.0],["1995-12-07",2.0717,2.1036,2.0717,2.1036,3684.0],["1995-12-08",2.0876,2.1354,2.0876,2.1354,7368.0],["1995-12-11",2.1195,2.1195,2.1195,2.1195,1474.0],["1995-12-12",2.1195,2.1195,2.1195,2.1195,0.0],["1995-12-13",2.1036,2.1036,2.1036,2.1036,1842.0],["1995-12-14",2.1195,2.1195,2.1195,2.1195,1842.0],["1995-12-15",2.1354,2.1354,2.1354,2.1354,1842.0],["1995-12-18",2.1354,2.1354,2.1354,2.1354,0.0],["1995-12-19",2.1673,2.1833,2.1673,2.1833,5158.0],["1995-12-20",2.1992,2.1992,2.1992,2.1992,368.0],["1995-12-21",2.1833,2.1833,2.1514,2.1673,6631.0],["1995-12-22",2.1514,2.1514,2.1514,2.1514,2210.0],["1995-12-26",2.1673,2.1833,2.1673,2.1833,3684.0],["1995-12-27",2.1833,2.1833,2.1833,2.1833,0.0],["1995-12-28",2.1833,2.1833,2.1833,2.1833,0.0],["1995-12-29",2.1673,2.1673,2.1673,2.1673,3684.0],["1996-01-02",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-03",2.1992,2.1992,2.1992,2.1992,1105.0],["1996-01-04",2.1992,2.1992,2.1992,2.1992,0.0],["1996-01-05",2.1833,2.1833,2.1833,2.1833,368.0],["1996-01-08",2.1833,2.1833,2.1833,2.1833,0.0],["1996-01-09",2.1673,2.1673,2.1673,2.1673,1842.0],["1996-01-10",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-11",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-12",2.1514,2.1514,2.1514,2.1514,3684.0],["1996-01-15",2.1514,2.1514,2.1514,2.1514,0.0],["1996-01-16",2.1514,2.1514,2.1514,2.1514,0.0],["1996-01-17",2.1514,2.1514,2.1514,2.1514,0.0],["1996-01-18",2.1514,2.1514,2.1514,2.1514,737.0],["1996-01-19",2.1833,2.1833,2.1833,2.1833,2210.0],["1996-01-22",2.1673,2.1673,2.1673,2.1673,737.0],["1996-01-23",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-24",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-25",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-26",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-29",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-30",2.1673,2.1673,2.1673,2.1673,0.0],["1996-01-31",2.1833,2.1912,2.1833,2.1833,36103.0],["1996-02-01",2.1992,2.1992,2.1833,2.1833,1842.0],["1996-02-02",2.1673,2.1992,2.1673,2.1992,4421.0],["1996-02-05",2.2072,2.2072,2.1833,2.1833,27998.0],["1996-02-06",2.2151,2.2151,2.1673,2.1673,9947.0],["1996-02-07",2.1992,2.1992,2.1992,2.1992,2210.0],["1996-02-08",2.2151,2.2151,2.1992,2.2151,2947.0],["1996-02-09",2.247,2.247,2.247,2.247,2947.0],["1996-02-12",2.247,2.247,2.247,2.247,0.0],["1996-02-13",2.247,2.247,2.247,2.247,0.0],["1996-02-14",2.247,2.2632,2.247,2.247,13999.0],["1996-02-15",2.2632,2.2632,2.2632,2.2632,7368.0],["1996-02-16",2.247,2.247,2.247,2.247,5894.0],["1996-02-20",2.247,2.247,2.247,2.247,3684.0],["1996-02-21",2.2308,2.2308,2.2308,2.2308,3316.0],["1996-02-22",2.2308,2.2308,2.2308,2.2308,0.0],["1996-02-23",2.2632,2.3117,2.2632,2.3117,7368.0],["1996-02-26",2.2955,2.2955,2.2955,2.2955,1842.0],["1996-02-27",2.2632,2.2793,2.2632,2.2793,8842.0],["1996-02-28",2.2632,2.2632,2.1985,2.1985,12894.0],["1996-02-29",2.1985,2.1985,2.1985,2.1985,1474.0],["1996-03-01",2.2147,2.2147,2.2147,2.2147,1474.0],["1996-03-04",2.2147,2.2147,2.2147,2.2147,0.0],["1996-03-05",2.1985,2.1985,2.1662,2.1985,18420.0],["1996-03-06",2.1823,2.1985,2.1823,2.1985,2210.0],["1996-03-07",2.2308,2.2308,2.1985,2.1985,1474.0],["1996-03-08",2.1985,2.1985,2.1985,2.1985,1842.0],["1996-03-11",2.1823,2.1823,2.1823,2.1823,737.0],["1996-03-12",2.1823,2.1823,2.1823,2.1823,0.0],["1996-03-13",2.1985,2.1985,2.1985,2.1985,368.0],["1996-03-14",2.2147,2.247,2.2147,2.2147,9210.0],["1996-03-15",2.2147,2.247,2.2147,2.247,2947.0],["1996-03-18",2.2147,2.2147,2.2147,2.2147,22472.0],["1996-03-19",2.2147,2.2147,2.2147,2.2147,1105.0],["1996-03-20",2.2308,2.2308,2.2308,2.2308,737.0],["1996-03-21",2.1985,2.2147,2.1985,2.2147,18420.0],["1996-03-22",2.2147,2.2147,2.2147,2.2147,0.0],["1996-03-25",2.247,2.247,2.247,2.247,3316.0],["1996-03-26",2.247,2.2793,2.247,2.2793,4789.0],["1996-03-27",2.2632,2.2793,2.2632,2.2793,1105.0],["1996-03-28",2.2793,2.2793,2.2793,2.2793,737.0],["1996-03-29",2.2793,2.2793,2.2793,2.2793,0.0],["1996-04-01",2.2793,2.2793,2.2793,2.2793,0.0],["1996-04-02",2.2955,2.3117,2.2793,2.3117,23578.0],["1996-04-03",2.3278,2.3278,2.3278,2.3278,368.0],["1996-04-04",2.344,2.344,2.344,2.344,1474.0],["1996-04-08",2.344,2.344,2.344,2.344,0.0],["1996-04-09",2.344,2.344,2.344,2.344,1105.0],["1996-04-10",2.3763,2.3763,2.3763,2.3763,3316.0],["1996-04-11",2.3763,2.3763,2.3763,2.3763,3684.0],["1996-04-12",2.3763,2.3763,2.3763,2.3763,0.0],["1996-04-15",2.3763,2.3763,2.3763,2.3763,1842.0],["1996-04-16",2.3925,2.3925,2.3925,2.3925,1842.0],["1996-04-17",2.3925,2.3925,2.3925,2.3925,3684.0],["1996-04-18",2.3925,2.3925,2.3925,2.3925,1842.0],["1996-04-19",2.4087,2.5703,2.4087,2.5703,31682.0],["1996-04-22",2.5865,2.635,2.5865,2.635,23946.0],["1996-04-23",2.6673,2.6835,2.6511,2.6511,17315.0],["1996-04-24",2.6673,2.6673,2.5703,2.5703,27262.0],["1996-04-25",2.5703,2.5703,2.5218,2.5218,8473.0],["1996-04-26",2.4895,2.4895,2.441,2.441,34261.0],["1996-04-29",2.4087,2.4087,2.344,2.344,32788.0],["1996-04-30",2.2632,2.3278,2.2632,2.3278,55628.0],["1996-05-01",2.3278,2.3602,2.3278,2.3602,7736.0],["1996-05-02",2.3602,2.3602,2.3602,2.3602,0.0],["1996-05-03",2.3763,2.4572,2.3763,2.4572,22841.0],["1996-05-06",2.4248,2.4572,2.4248,2.4572,3316.0],["1996-05-07",2.4733,2.4733,2.4572,2.4733,1842.0],["1996-05-08",2.4733,2.5703,2.4733,2.5703,13631.0],["1996-05-09",2.5541,2.5703,2.5541,2.5541,5526.0],["1996-05-10",2.5703,2.635,2.5703,2.6188,12157.0],["1996-05-13",2.6511,2.6996,2.6511,2.6996,5158.0],["1996-05-14",2.6673,2.6673,2.6673,2.6673,1842.0],["1996-05-15",2.6835,2.6835,2.6188,2.6511,8842.0],["1996-05-16",2.635,2.635,2.635,2.635,368.0],["1996-05-17",2.6511,2.6511,2.6511,2.6511,5158.0],["1996-05-20",2.635,2.635,2.6188,2.6188,8842.0],["1996-05-21",2.6188,2.6188,2.6188,2.6188,23578.0],["1996-05-22",2.6188,2.6188,2.6188,2.6188,0.0],["1996-05-23",2.6188,2.6188,2.5865,2.5865,6263.0],["1996-05-24",2.6026,2.6026,2.6026,2.6026,1474.0],["1996-05-28",2.5865,2.6188,2.5865,2.6026,3316.0],["1996-05-29",2.5865,2.5865,2.5865,2.5865,1105.0],["1996-05-30",2.6026,2.6026,2.6026,2.6026,737.0],["1996-05-31",2.6188,2.6188,2.6188,2.6188,368.0],["1996-06-03",2.6188,2.6188,2.6188,2.6188,0.0],["1996-06-04",2.6188,2.6188,2.6188,2.6188,7736.0],["1996-06-05",2.6026,2.6026,2.6026,2.6026,6263.0],["1996-06-06",2.6026,2.6026,2.6026,2.6026,0.0],["1996-06-07",2.6026,2.6026,2.6026,2.6026,0.0],["1996-06-10",2.6026,2.6026,2.6026,2.6026,0.0],["1996-06-11",2.5703,2.5703,2.5703,2.5703,7000.0],["1996-06-12",2.5865,2.5865,2.5865,2.5865,737.0],["1996-06-13",2.6026,2.6026,2.5541,2.5541,14368.0],["1996-06-14",2.5218,2.5218,2.5218,2.5218,3684.0],["1996-06-17",2.5218,2.5218,2.5218,2.5218,1842.0],["1996-06-18",2.5218,2.5218,2.5218,2.5218,0.0],["1996-06-19",2.5218,2.5218,2.5218,2.5218,0.0],["1996-06-20",2.5056,2.5056,2.5056,2.5056,368.0],["1996-06-21",2.4895,2.5218,2.4895,2.5218,3316.0],["1996-06-24",2.5218,2.5218,2.5218,2.5218,0.0],["1996-06-25",2.5056,2.538,2.5056,2.538,4789.0],["1996-06-26",2.5056,2.5056,2.5056,2.5056,1842.0],["1996-06-27",2.5056,2.5056,2.5056,2.5056,1474.0],["1996-06-28",2.538,2.5541,2.5218,2.5541,9210.0],["1996-07-01",2.5218,2.5541,2.5218,2.538,5894.0],["1996-07-02",2.5056,2.5056,2.5056,2.5056,2579.0],["1996-07-03",2.5056,2.5056,2.5056,2.5056,0.0],["1996-07-05",2.5056,2.5056,2.5056,2.5056,0.0],["1996-07-08",2.4895,2.5218,2.4895,2.5056,4052.0],["1996-07-09",2.5056,2.5056,2.5056,2.5056,0.0],["1996-07-10",2.4895,2.4895,2.4733,2.4733,4789.0],["1996-07-11",2.4572,2.4572,2.4572,2.4572,1842.0],["1996-07-12",2.441,2.441,2.3763,2.3763,20999.0],["1996-07-15",2.3925,2.3925,2.3925,2.3925,368.0],["1996-07-16",2.3763,2.3763,2.3117,2.3117,14736.0],["1996-07-17",2.344,2.344,2.344,2.344,1474.0],["1996-07-18",2.344,2.344,2.344,2.344,0.0],["1996-07-19",2.3602,2.3602,2.344,2.344,2210.0],["1996-07-22",2.344,2.344,2.344,2.344,0.0],["1996-07-23",2.3278,2.3278,2.3278,2.3278,2579.0],["1996-07-24",2.2955,2.2955,2.2955,2.2955,2947.0],["1996-07-25",2.3278,2.3278,2.2955,2.2955,2579.0],["1996-07-26",2.2955,2.2955,2.2955,2.2955,2947.0],["1996-07-29",2.2955,2.2955,2.2955,2.2955,368.0],["1996-07-30",2.2955,2.2955,2.2955,2.2955,0.0],["1996-07-31",2.3278,2.3278,2.3278,2.3278,3684.0],["1996-08-01",2.2955,2.2955,2.2632,2.2632,12526.0],["1996-08-02",2.2632,2.2632,2.2632,2.2632,0.0],["1996-08-05",2.247,2.2632,2.2147,2.2632,17315.0],["1996-08-06",2.2308,2.2308,2.2147,2.2308,5526.0],["1996-08-07",2.247,2.2632,2.247,2.2632,5158.0],["1996-08-08",2.2697,2.2697,2.2697,2.2697,1105.0],["1996-08-09",2.2533,2.2533,2.2533,2.2533,737.0],["1996-08-12",2.2369,2.2697,2.2369,2.2697,2947.0],["1996-08-13",2.2697,2.2697,2.2697,2.2697,737.0],["1996-08-14",2.2862,2.2862,2.2862,2.2862,1474.0],["1996-08-15",2.2533,2.2533,2.2533,2.2533,8105.0],["1996-08-16",2.2533,2.2533,2.2533,2.2533,0.0],["1996-08-19",2.2697,2.2697,2.2697,2.2697,1105.0],["1996-08-20",2.2697,2.2697,2.2697,2.2697,0.0],["1996-08-21",2.2533,2.2533,2.2533,2.2533,1842.0],["1996-08-22",2.2697,2.2697,2.2533,2.2533,2210.0],["1996-08-23",2.2369,2.2533,2.2369,2.2533,7368.0],["1996-08-26",2.2533,2.2533,2.2533,2.2533,0.0],["1996-08-27",2.2533,2.2533,2.2533,2.2533,0.0],["1996-08-28",2.2533,2.2697,2.2533,2.2697,7368.0],["1996-08-29",2.2697,2.2697,2.2697,2.2697,0.0],["1996-08-30",2.2697,2.2697,2.2697,2.2697,0.0],["1996-09-03",2.2369,2.2369,2.2369,2.2369,737.0],["1996-09-04",2.2369,2.2369,2.2369,2.2369,0.0],["1996-09-05",2.2369,2.2369,2.2369,2.2369,0.0],["1996-09-06",2.2533,2.2533,2.2533,2.2533,737.0],["1996-09-09",2.2533,2.2533,2.2533,2.2533,0.0],["1996-09-10",2.2533,2.2533,2.2533,2.2533,0.0],["1996-09-11",2.2533,2.2533,2.2204,2.2204,6263.0],["1996-09-12",2.204,2.204,2.204,2.204,4789.0],["1996-09-13",2.204,2.204,2.204,2.204,0.0],["1996-09-16",2.204,2.204,2.204,2.204,737.0],["1996-09-17",2.2369,2.2369,2.2369,2.2369,1105.0],["1996-09-18",2.2533,2.2533,2.2369,2.2369,1474.0],["1996-09-19",2.2533,2.2533,2.2533,2.2533,1842.0],["1996-09-20",2.2533,2.2533,2.2533,2.2533,368.0],["1996-09-23",2.2533,2.2533,2.2533,2.2533,0.0],["1996-09-24",2.2204,2.2369,2.2204,2.2369,4052.0],["1996-09-25",2.2204,2.2533,2.2204,2.2533,3684.0],["1996-09-26",2.2369,2.2369,2.2369,2.2369,737.0],["1996-09-27",2.2204,2.2204,2.2204,2.2204,7736.0],["1996-09-30",2.2204,2.2204,2.2204,2.2204,4421.0],["1996-10-01",2.2204,2.2204,2.1875,2.2204,7736.0],["1996-10-02",2.2204,2.2204,2.2204,2.2204,5526.0],["1996-10-03",2.204,2.204,2.204,2.204,3316.0],["1996-10-04",2.2369,2.2697,2.2369,2.2697,20262.0],["1996-10-07",2.2697,2.2697,2.2697,2.2697,0.0],["1996-10-08",2.2533,2.2533,2.2533,2.2533,368.0],["1996-10-09",2.2533,2.2533,2.2533,2.2533,0.0],["1996-10-10",2.2533,2.2533,2.2533,2.2533,368.0],["1996-10-11",2.2533,2.2533,2.2533,2.2533,0.0],["1996-10-14",2.2533,2.2862,2.2533,2.2697,12157.0],["1996-10-15",2.2697,2.2697,2.2697,2.2697,0.0],["1996-10-16",2.2533,2.2533,2.2533,2.2533,3684.0],["1996-10-17",2.2533,2.2533,2.2533,2.2533,0.0],["1996-10-18",2.2369,2.2369,2.2369,2.2369,16946.0],["1996-10-21",2.2369,2.2369,2.2369,2.2369,0.0],["1996-10-22",2.2369,2.2369,2.2369,2.2369,1474.0],["1996-10-23",2.2369,2.2369,2.2369,2.2369,0.0],["1996-10-24",2.2369,2.2369,2.2204,2.2204,2210.0],["1996-10-25",2.2204,2.2204,2.2204,2.2204,0.0],["1996-10-28",2.2533,2.2533,2.2533,2.2533,368.0],["1996-10-29",2.2533,2.2533,2.2533,2.2533,0.0],["1996-10-30",2.2533,2.2533,2.2533,2.2533,0.0],["1996-10-31",2.2533,2.2533,2.2533,2.2533,0.0],["1996-11-01",2.2533,2.2533,2.2533,2.2533,368.0],["1996-11-04",2.2533,2.2533,2.2533,2.2533,0.0],["1996-11-05",2.2533,2.2533,2.2533,2.2533,368.0],["1996-11-06",2.2533,2.2533,2.2533,2.2533,0.0],["1996-11-07",2.2533,2.2533,2.2533,2.2533,0.0],["1996-11-08",2.2533,2.2533,2.2533,2.2533,0.0],["1996-11-11",2.2369,2.2369,2.2369,2.2369,1105.0],["1996-11-12",2.2204,2.2204,2.2204,2.2204,737.0],["1996-11-13",2.2204,2.2204,2.2204,2.2204,1842.0],["1996-11-14",2.2204,2.2204,2.2204,2.2204,0.0],["1996-11-15",2.2204,2.2204,2.2204,2.2204,0.0],["1996-11-18",2.2204,2.2204,2.2204,2.2204,368.0],["1996-11-19",2.2204,2.2369,2.2204,2.2369,4789.0],["1996-11-20",2.2369,2.2369,2.2369,2.2369,0.0],["1996-11-21",2.2369,2.2369,2.2369,2.2369,368.0],["1996-11-22",2.2204,2.2204,2.2204,2.2204,368.0],["1996-11-25",2.2204,2.2204,2.2204,2.2204,1842.0],["1996-11-26",2.2204,2.2204,2.2204,2.2204,1105.0],["1996-11-27",2.2204,2.2204,2.2204,2.2204,0.0],["1996-11-29",2.204,2.204,2.204,2.204,368.0],["1996-12-02",2.204,2.204,2.204,2.204,0.0],["1996-12-03",2.204,2.204,2.204,2.204,0.0],["1996-12-04",2.204,2.204,2.204,2.204,368.0],["1996-12-05",2.204,2.2204,2.204,2.204,4789.0],["1996-12-06",2.2204,2.2204,2.2204,2.2204,737.0],["1996-12-09",2.204,2.204,2.204,2.204,7368.0],["1996-12-10",2.1875,2.1875,2.1711,2.1711,2579.0],["1996-12-11",2.1711,2.1711,2.1546,2.1546,4421.0],["1996-12-12",2.1546,2.1546,2.1546,2.1546,737.0],["1996-12-13",2.1382,2.1382,2.1382,2.1382,1842.0],["1996-12-16",2.1382,2.1875,2.1382,2.1875,20262.0],["1996-12-17",2.204,2.204,2.1875,2.1875,2947.0],["1996-12-18",2.204,2.2204,2.204,2.204,1842.0],["1996-12-19",2.1711,2.1711,2.1711,2.1711,3316.0],["1996-12-20",2.1875,2.1875,2.1875,2.1875,18420.0],["1996-12-23",2.204,2.204,2.204,2.204,368.0],["1996-12-24",2.204,2.204,2.204,2.204,1105.0],["1996-12-26",2.1875,2.1875,2.1875,2.1875,3684.0],["1996-12-27",2.204,2.204,2.204,2.204,6263.0],["1996-12-30",2.204,2.204,2.204,2.204,368.0],["1996-12-31",2.204,2.204,2.204,2.204,0.0],["1997-01-02",2.204,2.204,2.204,2.204,0.0],["1997-01-03",2.204,2.204,2.204,2.204,0.0],["1997-01-06",2.2204,2.2204,2.2204,2.2204,737.0],["1997-01-07",2.2204,2.2204,2.2204,2.2204,0.0],["1997-01-08",2.204,2.204,2.204,2.204,1842.0],["1997-01-09",2.2204,2.2204,2.2204,2.2204,737.0],["1997-01-10",2.2204,2.2533,2.2204,2.2533,8473.0],["1997-01-13",2.2697,2.2697,2.2697,2.2697,1842.0],["1997-01-14",2.2697,2.2697,2.2697,2.2697,0.0],["1997-01-15",2.2533,2.2533,2.2533,2.2533,3684.0],["1997-01-16",2.2533,2.2697,2.2369,2.2697,7000.0],["1997-01-17",2.2697,2.2697,2.2697,2.2697,0.0],["1997-01-20",2.2862,2.3191,2.2204,2.2204,18788.0],["1997-01-21",2.2369,2.2369,2.2369,2.2369,1105.0],["1997-01-22",2.2204,2.2204,2.2204,2.2204,368.0],["1997-01-23",2.2369,2.2697,2.2369,2.2369,35735.0],["1997-01-24",2.2369,2.2369,2.2369,2.2369,0.0],["1997-01-27",2.2369,2.2369,2.2369,2.2369,0.0],["1997-01-28",2.2204,2.2369,2.2204,2.2204,6263.0],["1997-01-29",2.2369,2.2369,2.2369,2.2369,2579.0],["1997-01-30",2.2204,2.2204,2.2204,2.2204,368.0],["1997-01-31",2.2369,2.2369,2.2369,2.2369,368.0],["1997-02-03",2.2369,2.2369,2.2369,2.2369,0.0],["1997-02-04",2.2533,2.2533,2.2533,2.2533,737.0],["1997-02-05",2.2098,2.2098,2.2098,2.2098,2579.0],["1997-02-06",2.2265,2.2767,2.2265,2.26,9947.0],["1997-02-07",2.26,2.26,2.26,2.26,0.0],["1997-02-10",2.2767,2.2767,2.2767,2.2767,3316.0],["1997-02-11",2.26,2.2767,2.2433,2.2767,6631.0],["1997-02-12",2.26,2.26,2.26,2.26,368.0],["1997-02-13",2.26,2.26,2.26,2.26,368.0],["1997-02-14",2.2767,2.2767,2.2433,2.2433,6263.0],["1997-02-18",2.2433,2.2433,2.2433,2.2433,0.0],["1997-02-19",2.2433,2.2767,2.2433,2.2767,18788.0],["1997-02-20",2.26,2.26,2.26,2.26,5526.0],["1997-02-21",2.26,2.26,2.26,2.26,0.0],["1997-02-24",2.26,2.26,2.26,2.26,3684.0],["1997-02-25",2.2767,2.2767,2.2433,2.2433,15841.0],["1997-02-26",2.26,2.26,2.26,2.26,5894.0],["1997-02-27",2.26,2.2767,2.26,2.2767,1842.0],["1997-02-28",2.26,2.26,2.26,2.26,4789.0],["1997-03-03",2.2767,2.2935,2.2767,2.2935,8842.0],["1997-03-04",2.2767,2.2935,2.2767,2.2935,7736.0],["1997-03-05",2.2935,2.2935,2.2767,2.2767,1474.0],["1997-03-06",2.2767,2.2767,2.2767,2.2767,0.0],["1997-03-07",2.3102,2.327,2.2935,2.3102,13999.0],["1997-03-10",2.3102,2.3102,2.3102,2.3102,0.0],["1997-03-11",2.3102,2.3102,2.2767,2.2767,10315.0],["1997-03-12",2.2767,2.2767,2.2767,2.2767,0.0],["1997-03-13",2.2767,2.2767,2.2767,2.2767,0.0],["1997-03-14",2.2935,2.2935,2.2767,2.2767,6631.0],["1997-03-17",2.2935,2.2935,2.2935,2.2935,3684.0],["1997-03-18",2.2935,2.2935,2.2935,2.2935,0.0],["1997-03-19",2.2767,2.2767,2.26,2.26,6263.0],["1997-03-20",2.26,2.26,2.26,2.26,368.0],["1997-03-21",2.26,2.26,2.26,2.26,1105.0],["1997-03-24",2.26,2.26,2.2433,2.26,5894.0],["1997-03-25",2.2433,2.2433,2.2433,2.2433,1105.0],["1997-03-26",2.2265,2.26,2.2265,2.26,2210.0],["1997-03-27",2.2767,2.2767,2.26,2.26,1474.0],["1997-03-31",2.2433,2.2433,2.2433,2.2433,1842.0],["1997-04-01",2.2433,2.2433,2.2433,2.2433,0.0],["1997-04-02",2.2433,2.2433,2.2265,2.2265,3684.0],["1997-04-03",2.2265,2.2265,2.2265,2.2265,0.0],["1997-04-04",2.2265,2.2265,2.2265,2.2265,0.0],["1997-04-07",2.2265,2.2265,2.2265,2.2265,16578.0],["1997-04-08",2.2265,2.2265,2.2265,2.2265,0.0],["1997-04-09",2.2098,2.2098,2.2098,2.2098,368.0],["1997-04-10",2.2098,2.2098,2.2098,2.2098,0.0],["1997-04-11",2.2098,2.2098,2.2098,2.2098,737.0],["1997-04-14",2.2098,2.2098,2.2098,2.2098,0.0],["1997-04-15",2.2098,2.2265,2.193,2.2265,39050.0],["1997-04-16",2.2433,2.2935,2.2433,2.2935,20262.0],["1997-04-17",2.2935,2.2935,2.2935,2.2935,0.0],["1997-04-18",2.2935,2.2935,2.2935,2.2935,0.0],["1997-04-21",2.2935,2.2935,2.2935,2.2935,0.0],["1997-04-22",2.3102,2.3102,2.2935,2.2935,4052.0],["1997-04-23",2.26,2.26,2.2265,2.2265,8473.0],["1997-04-24",2.2098,2.2098,2.2098,2.2098,5158.0],["1997-04-25",2.2265,2.2265,2.2265,2.2265,7368.0],["1997-04-28",2.2098,2.2098,2.2098,2.2098,3684.0],["1997-04-29",2.2098,2.2098,2.193,2.193,3684.0],["1997-04-30",2.1763,2.1763,2.1763,2.1763,2579.0],["1997-05-01",2.193,2.193,2.1763,2.1763,1474.0],["1997-05-02",2.1763,2.1763,2.1763,2.1763,3684.0],["1997-05-05",2.1763,2.1763,2.1763,2.1763,3684.0],["1997-05-06",2.1763,2.2098,2.1763,2.2098,22104.0],["1997-05-07",2.1763,2.1763,2.1763,2.1763,2210.0],["1997-05-08",2.193,2.2098,2.193,2.2098,5526.0],["1997-05-09",2.2098,2.2098,2.2098,2.2098,0.0],["1997-05-12",2.2433,2.2433,2.2098,2.2098,5158.0],["1997-05-13",2.2098,2.2098,2.2098,2.2098,0.0],["1997-05-14",2.2433,2.2433,2.2433,2.2433,7368.0],["1997-05-15",2.2433,2.2433,2.2433,2.2433,0.0],["1997-05-16",2.2433,2.2433,2.2433,2.2433,0.0],["1997-05-19",2.2433,2.2433,2.2433,2.2433,0.0],["1997-05-20",2.2433,2.2433,2.2433,2.2433,0.0],["1997-05-21",2.2265,2.2265,2.2265,2.2265,368.0],["1997-05-22",2.2265,2.2265,2.2265,2.2265,5158.0],["1997-05-23",2.2265,2.2265,2.2265,2.2265,3684.0],["1997-05-27",2.2433,2.2433,2.2433,2.2433,3316.0],["1997-05-28",2.2433,2.2433,2.2433,2.2433,0.0],["1997-05-29",2.2265,2.2265,2.2265,2.2265,1105.0],["1997-05-30",2.2265,2.2265,2.2265,2.2265,2210.0],["1997-06-02",2.2098,2.2098,2.2098,2.2098,3316.0],["1997-06-03",2.193,2.193,2.193,2.193,1842.0],["1997-06-04",2.193,2.193,2.193,2.193,0.0],["1997-06-05",2.1596,2.1596,2.1596,2.1596,1842.0],["1997-06-06",2.1428,2.1428,2.1261,2.1261,4789.0],["1997-06-09",2.1093,2.1093,2.1093,2.1093,9578.0],["1997-06-10",2.0926,2.101,2.0926,2.101,3684.0],["1997-06-11",2.0842,2.0926,2.0758,2.0926,7736.0],["1997-06-12",2.0758,2.0758,2.0758,2.0758,368.0],["1997-06-13",2.0926,2.1093,2.0926,2.1093,4421.0],["1997-06-16",2.1428,2.1428,2.1261,2.1261,3316.0],["1997-06-17",2.1428,2.1763,2.1428,2.1763,7736.0],["1997-06-18",2.1763,2.1763,2.1763,2.1763,3684.0],["1997-06-19",2.193,2.193,2.193,2.193,737.0],["1997-06-20",2.193,2.193,2.193,2.193,0.0],["1997-06-23",2.1763,2.193,2.1763,2.193,2210.0],["1997-06-24",2.193,2.193,2.193,2.193,0.0],["1997-06-25",2.1763,2.1763,2.1763,2.1763,737.0],["1997-06-26",2.1763,2.2098,2.1763,2.2098,1842.0],["1997-06-27",2.2098,2.2098,2.2098,2.2098,0.0],["1997-06-30",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-01",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-02",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-03",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-07",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-08",2.193,2.193,2.193,2.193,2947.0],["1997-07-09",2.193,2.193,2.193,2.193,0.0],["1997-07-10",2.193,2.193,2.193,2.193,0.0],["1997-07-11",2.193,2.193,2.193,2.193,0.0],["1997-07-14",2.2098,2.2098,2.2098,2.2098,18788.0],["1997-07-15",2.2265,2.2265,2.2265,2.2265,34630.0],["1997-07-16",2.2098,2.2098,2.2098,2.2098,737.0],["1997-07-17",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-18",2.2098,2.2098,2.2098,2.2098,8105.0],["1997-07-21",2.2098,2.2098,2.2098,2.2098,0.0],["1997-07-22",2.2265,2.2265,2.2265,2.2265,3684.0],["1997-07-23",2.26,2.26,2.26,2.26,2210.0],["1997-07-24",2.26,2.26,2.26,2.26,0.0],["1997-07-25",2.26,2.26,2.26,2.26,1842.0],["1997-07-28",2.26,2.26,2.26,2.26,0.0],["1997-07-29",2.26,2.26,2.26,2.26,1105.0],["1997-07-30",2.2767,2.2767,2.2767,2.2767,3684.0],["1997-07-31",2.3102,2.327,2.2767,2.2767,4052.0],["1997-08-01",2.3102,2.3772,2.3102,2.3772,8105.0],["1997-08-04",2.3939,2.3939,2.3604,2.3604,3316.0],["1997-08-05",2.3604,2.3604,2.3604,2.3604,0.0],["1997-08-06",2.3772,2.3939,2.3772,2.3939,3316.0],["1997-08-07",2.4274,2.4441,2.4107,2.4441,11420.0],["1997-08-08",2.4407,2.4407,2.4407,2.4407,3684.0],["1997-08-11",2.4407,2.4407,2.4237,2.4237,1842.0],["1997-08-12",2.4237,2.4578,2.3895,2.4578,7368.0],["1997-08-13",2.4749,2.4749,2.4749,2.4749,368.0],["1997-08-14",2.4578,2.4578,2.4578,2.4578,737.0],["1997-08-15",2.4407,2.4407,2.4407,2.4407,737.0],["1997-08-18",2.4578,2.4578,2.4578,2.4578,737.0],["1997-08-19",2.4407,2.4407,2.4407,2.4407,3684.0],["1997-08-20",2.4407,2.4407,2.4407,2.4407,1105.0],["1997-08-21",2.4578,2.4578,2.4407,2.4578,6263.0],["1997-08-22",2.4237,2.4578,2.4237,2.4578,3684.0],["1997-08-25",2.4578,2.4578,2.4578,2.4578,5158.0],["1997-08-26",2.4749,2.4919,2.4237,2.4407,12157.0],["1997-08-27",2.4578,2.4749,2.4578,2.4749,2579.0],["1997-08-28",2.4578,2.4749,2.4578,2.4749,737.0],["1997-08-29",2.4749,2.4749,2.4578,2.4578,1474.0],["1997-09-02",2.4919,2.509,2.4919,2.509,2579.0],["1997-09-03",2.5261,2.5431,2.5261,2.5431,2579.0],["1997-09-04",2.5261,2.5261,2.5261,2.5261,737.0],["1997-09-05",2.5261,2.5261,2.4919,2.4919,9578.0],["1997-09-08",2.509,2.5602,2.509,2.5602,9947.0],["1997-09-09",2.5773,2.6114,2.5602,2.6114,7736.0],["1997-09-10",2.6455,2.6455,2.6455,2.6455,2210.0],["1997-09-11",2.6626,2.7309,2.6626,2.7138,17315.0],["1997-09-12",2.7309,2.748,2.7138,2.748,5894.0],["1997-09-15",2.765,2.8162,2.765,2.7992,24314.0],["1997-09-16",2.8333,2.8504,2.8162,2.8504,9210.0],["1997-09-17",2.8674,2.8674,2.8674,2.8674,1105.0],["1997-09-18",2.8674,3.1576,2.8674,3.1576,14736.0],["1997-09-19",3.2941,3.3112,3.2771,3.2771,14736.0],["1997-09-22",3.3112,3.3112,3.26,3.26,7736.0],["1997-09-23",3.26,3.26,3.2429,3.2429,5894.0],["1997-09-24",3.2088,3.2088,3.2088,3.2088,2210.0],["1997-09-25",3.1917,3.26,3.1747,3.2429,9578.0],["1997-09-26",3.26,3.26,3.2429,3.2429,1105.0],["1997-09-29",3.2429,3.2429,3.2259,3.2259,5526.0],["1997-09-30",3.2259,3.2259,3.2259,3.2259,0.0],["1997-10-01",3.2088,3.2088,3.2088,3.2088,4789.0],["1997-10-02",3.1917,3.1917,3.1747,3.1747,2210.0],["1997-10-03",3.1576,3.1576,3.1576,3.1576,1842.0],["1997-10-06",3.1405,3.1405,3.1405,3.1405,3684.0],["1997-10-07",3.2088,3.26,3.2088,3.26,6263.0],["1997-10-08",3.2941,3.3965,3.2941,3.3965,5894.0],["1997-10-09",3.4136,3.4136,3.3965,3.3965,7736.0],["1997-10-10",3.3965,3.3965,3.3965,3.3965,0.0],["1997-10-13",3.3965,3.3965,3.3965,3.3965,0.0],["1997-10-14",3.3965,3.3965,3.3965,3.3965,0.0],["1997-10-15",3.3795,3.3795,3.3795,3.3795,4421.0],["1997-10-16",3.3624,3.3624,3.3624,3.3624,737.0],["1997-10-17",3.3453,3.3453,3.3453,3.3453,1842.0],["1997-10-20",3.3283,3.3283,3.3283,3.3283,1474.0],["1997-10-21",3.3112,3.3112,3.3112,3.3112,1474.0],["1997-10-22",3.3112,3.3112,3.3112,3.3112,737.0],["1997-10-23",3.2941,3.2941,3.2771,3.2771,11052.0],["1997-10-24",3.26,3.26,3.26,3.26,1474.0],["1997-10-27",3.26,3.26,2.9186,2.9186,43103.0],["1997-10-28",2.8674,2.8674,2.7309,2.7309,9210.0],["1997-10-29",2.765,2.8504,2.765,2.8504,11789.0],["1997-10-30",2.8162,2.8162,2.765,2.765,11789.0],["1997-10-31",2.8162,2.8162,2.8162,2.8162,1105.0],["1997-11-03",2.7992,2.7992,2.7992,2.7992,4421.0],["1997-11-04",2.7992,2.7992,2.7992,2.7992,0.0],["1997-11-05",2.7992,2.7992,2.7992,2.7992,1105.0],["1997-11-06",2.7992,2.7992,2.7992,2.7992,0.0],["1997-11-07",2.7992,2.7992,2.7992,2.7992,0.0],["1997-11-10",2.7992,2.7992,2.7992,2.7992,0.0],["1997-11-11",2.7992,2.7992,2.7992,2.7992,0.0],["1997-11-12",2.8162,2.8162,2.7821,2.7821,2579.0],["1997-11-13",2.7821,2.7821,2.7821,2.7821,0.0],["1997-11-14",2.7821,2.7821,2.7821,2.7821,0.0],["1997-11-17",2.748,2.748,2.7053,2.7053,8842.0],["1997-11-18",2.7053,2.7053,2.7053,2.7053,0.0],["1997-11-19",2.6797,2.6797,2.6797,2.6797,2947.0],["1997-11-20",2.6455,2.6455,2.5602,2.6114,18052.0],["1997-11-21",2.5943,2.5943,2.5602,2.5943,23946.0],["1997-11-24",2.6114,2.6114,2.6114,2.6114,1474.0],["1997-11-25",2.6114,2.6114,2.6114,2.6114,0.0],["1997-11-26",2.6114,2.6114,2.6114,2.6114,0.0],["1997-11-28",2.6285,2.6285,2.5602,2.5943,7736.0],["1997-12-01",2.5943,2.5943,2.5943,2.5943,0.0],["1997-12-02",2.5687,2.5687,2.5687,2.5687,2210.0],["1997-12-03",2.5687,2.5687,2.5687,2.5687,0.0],["1997-12-04",2.5602,2.5602,2.5261,2.5261,8842.0],["1997-12-05",2.509,2.509,2.509,2.509,2579.0],["1997-12-08",2.4749,2.509,2.4749,2.509,5158.0],["1997-12-09",2.509,2.509,2.509,2.509,0.0],["1997-12-10",2.4578,2.4578,2.4578,2.4578,7000.0],["1997-12-11",2.4578,2.4578,2.4578,2.4578,0.0],["1997-12-12",2.4407,2.4578,2.4407,2.4578,2210.0],["1997-12-15",2.4578,2.4578,2.4578,2.4578,368.0],["1997-12-16",2.4237,2.4237,2.4237,2.4237,4421.0],["1997-12-17",2.4066,2.4066,2.4066,2.4066,3684.0],["1997-12-18",2.4066,2.4066,2.4066,2.4066,0.0],["1997-12-19",2.4066,2.4066,2.4066,2.4066,0.0],["1997-12-22",2.4066,2.4066,2.4066,2.4066,0.0],["1997-12-23",2.4066,2.4237,2.4066,2.4237,1105.0],["1997-12-24",2.4066,2.4237,2.4066,2.4237,2579.0],["1997-12-26",2.4407,2.4578,2.4407,2.4578,1474.0],["1997-12-29",2.4578,2.4578,2.4578,2.4578,0.0],["1997-12-30",2.4407,2.4407,2.4407,2.4407,2947.0],["1997-12-31",2.4407,2.4749,2.4407,2.4749,2947.0],["1998-01-02",2.4749,2.4749,2.4749,2.4749,0.0],["1998-01-05",2.4919,2.509,2.4919,2.509,1842.0],["1998-01-06",2.509,2.509,2.509,2.509,0.0],["1998-01-07",2.509,2.509,2.509,2.509,0.0],["1998-01-08",2.509,2.509,2.509,2.509,0.0],["1998-01-09",2.509,2.509,2.509,2.509,0.0],["1998-01-12",2.4749,2.4749,2.4237,2.4237,4421.0],["1998-01-13",2.4066,2.4066,2.4066,2.4066,737.0],["1998-01-14",2.3895,2.3895,2.3725,2.3895,4052.0],["1998-01-15",2.3725,2.3895,2.3725,2.3895,3316.0],["1998-01-16",2.3895,2.3895,2.3895,2.3895,0.0],["1998-01-20",2.4066,2.4237,2.3895,2.4237,7736.0],["1998-01-21",2.4066,2.4066,2.4066,2.4066,1105.0],["1998-01-22",2.4237,2.4237,2.3895,2.3895,4789.0],["1998-01-23",2.3895,2.3895,2.3725,2.3725,11052.0],["1998-01-26",2.4066,2.4237,2.4066,2.4237,2210.0],["1998-01-27",2.4237,2.4237,2.4237,2.4237,0.0],["1998-01-28",2.4407,2.4407,2.4237,2.4407,2210.0],["1998-01-29",2.4407,2.4407,2.4407,2.4407,0.0],["1998-01-30",2.4407,2.4407,2.4407,2.4407,0.0],["1998-02-02",2.4407,2.4407,2.4407,2.4407,0.0],["1998-02-03",2.4578,2.4749,2.4578,2.4749,10315.0],["1998-02-04",2.4578,2.4919,2.4578,2.4919,2947.0],["1998-02-05",2.4885,2.4885,2.4885,2.4885,0.0],["1998-02-06",2.471,2.471,2.471,2.471,3684.0],["1998-02-09",2.4885,2.4885,2.471,2.4885,12526.0],["1998-02-10",2.471,2.471,2.4362,2.4536,6263.0],["1998-02-11",2.4536,2.4623,2.4536,2.4623,13631.0],["1998-02-12",2.4623,2.4623,2.4623,2.4623,0.0],["1998-02-13",2.4623,2.4623,2.4623,2.4623,0.0],["1998-02-17",2.4623,2.4623,2.4623,2.4623,0.0],["1998-02-18",2.471,2.471,2.4449,2.4536,5894.0],["1998-02-19",2.4536,2.4536,2.4536,2.4536,0.0],["1998-02-20",2.4362,2.4362,2.4014,2.4014,44208.0],["1998-02-23",2.4188,2.4188,2.4188,2.4188,737.0],["1998-02-24",2.4188,2.4188,2.4188,2.4188,2947.0],["1998-02-25",2.4188,2.4188,2.4188,2.4188,368.0],["1998-02-26",2.4014,2.4014,2.3666,2.4014,39419.0],["1998-02-27",2.4188,2.4188,2.4188,2.4188,2947.0],["1998-03-02",2.4188,2.4362,2.4188,2.4362,4789.0],["1998-03-03",2.4362,2.471,2.4362,2.4536,24683.0],["1998-03-04",2.4536,2.471,2.4536,2.471,6263.0],["1998-03-05",2.471,2.471,2.4536,2.4536,4421.0],["1998-03-06",2.471,2.6103,2.471,2.6103,46418.0],["1998-03-09",2.6277,2.7147,2.6277,2.7147,11420.0],["1998-03-10",2.6799,2.7147,2.6625,2.7147,6263.0],["1998-03-11",2.7321,2.7843,2.7321,2.7843,20262.0],["1998-03-12",2.7843,2.8539,2.7843,2.8539,18052.0],["1998-03-13",2.8713,2.9235,2.8713,2.8887,9210.0],["1998-03-16",3.0105,3.0105,2.9061,2.9061,23578.0],["1998-03-17",2.9061,2.9235,2.9061,2.9061,12526.0],["1998-03-18",2.9061,2.9061,2.9061,2.9061,0.0],["1998-03-19",2.9235,2.9235,2.8887,2.8887,9210.0],["1998-03-20",2.8887,2.8887,2.8887,2.8887,737.0],["1998-03-23",2.8713,2.8713,2.8539,2.8539,7368.0],["1998-03-24",2.8539,2.8539,2.8539,2.8539,0.0],["1998-03-25",2.8191,2.8191,2.8191,2.8191,3684.0],["1998-03-26",2.8017,2.8017,2.7495,2.7495,13631.0],["1998-03-27",2.7321,2.7321,2.6799,2.7147,12894.0],["1998-03-30",2.7147,2.7147,2.7147,2.7147,14736.0],["1998-03-31",2.6973,2.6973,2.6973,2.6973,5894.0],["1998-04-01",2.7147,2.7321,2.7147,2.7321,4421.0],["1998-04-02",2.7147,2.7147,2.6799,2.6799,6263.0],["1998-04-03",2.7147,2.7147,2.7147,2.7147,1842.0],["1998-04-06",2.7147,2.7147,2.7147,2.7147,2579.0],["1998-04-07",2.6973,2.6973,2.6625,2.6625,13999.0],["1998-04-08",2.6625,2.6625,2.6625,2.6625,0.0],["1998-04-09",2.6625,2.6625,2.6625,2.6625,0.0],["1998-04-13",2.6799,2.6799,2.6799,2.6799,2947.0],["1998-04-14",2.6625,2.6799,2.6625,2.6799,4052.0],["1998-04-15",2.6973,2.6973,2.6973,2.6973,1842.0],["1998-04-16",2.6973,2.6973,2.6973,2.6973,0.0],["1998-04-17",2.7147,2.7147,2.7147,2.7147,1105.0],["1998-04-20",2.7321,2.7321,2.7321,2.7321,737.0],["1998-04-21",2.7321,2.7321,2.7321,2.7321,0.0],["1998-04-22",2.7321,2.7321,2.7321,2.7321,0.0],["1998-04-23",2.7321,2.7321,2.7321,2.7321,0.0],["1998-04-24",2.7147,2.7147,2.6799,2.6799,4789.0],["1998-04-27",2.6625,2.6625,2.6103,2.6103,4052.0],["1998-04-28",2.6103,2.6103,2.6103,2.6103,0.0],["1998-04-29",2.5929,2.5929,2.5929,2.5929,2210.0],["1998-04-30",2.5929,2.5929,2.5929,2.5929,368.0],["1998-05-01",2.5755,2.5755,2.5755,2.5755,1474.0],["1998-05-04",2.5929,2.5929,2.5929,2.5929,368.0],["1998-05-05",2.5755,2.5755,2.5755,2.5755,1474.0],["1998-05-06",2.5755,2.5755,2.5755,2.5755,0.0],["1998-05-07",2.5581,2.5581,2.5581,2.5581,1474.0],["1998-05-08",2.5494,2.5494,2.5494,2.5494,368.0],["1998-05-11",2.5581,2.5668,2.5581,2.5668,1105.0],["1998-05-12",2.5755,2.5755,2.5755,2.5755,3684.0],["1998-05-13",2.5581,2.5755,2.5581,2.5755,1105.0],["1998-05-14",2.5755,2.5755,2.5755,2.5755,3684.0],["1998-05-15",2.5668,2.5755,2.5407,2.5407,12894.0],["1998-05-18",2.5233,2.5233,2.5233,2.5233,368.0],["1998-05-19",2.5407,2.5407,2.5407,2.5407,368.0],["1998-05-20",2.5233,2.5233,2.5059,2.5059,3684.0],["1998-05-21",2.5059,2.5059,2.5059,2.5059,0.0],["1998-05-22",2.5059,2.5059,2.5059,2.5059,1474.0],["1998-05-26",2.4885,2.4885,2.471,2.471,2947.0],["1998-05-27",2.471,2.471,2.471,2.471,0.0],["1998-05-28",2.4536,2.4536,2.4536,2.4536,1842.0],["1998-05-29",2.4536,2.4536,2.4536,2.4536,18052.0],["1998-06-01",2.4362,2.4536,2.4362,2.4536,3684.0],["1998-06-02",2.4536,2.4536,2.4536,2.4536,0.0],["1998-06-03",2.4362,2.4362,2.384,2.4188,15104.0],["1998-06-04",2.4014,2.4014,2.4014,2.4014,1842.0],["1998-06-05",2.4362,2.4536,2.4362,2.4536,3684.0],["1998-06-08",2.471,2.471,2.471,2.471,1842.0],["1998-06-09",2.471,2.471,2.471,2.471,0.0],["1998-06-10",2.471,2.471,2.471,2.471,0.0],["1998-06-11",2.471,2.471,2.471,2.471,0.0],["1998-06-12",2.4536,2.4536,2.4362,2.4536,2210.0],["1998-06-15",2.4014,2.4188,2.384,2.4188,6631.0],["1998-06-16",2.4014,2.4188,2.4014,2.4188,2210.0],["1998-06-17",2.4188,2.4188,2.4188,2.4188,0.0],["1998-06-18",2.4188,2.4188,2.4188,2.4188,0.0],["1998-06-19",2.4362,2.4362,2.4362,2.4362,368.0],["1998-06-22",2.4362,2.4362,2.4362,2.4362,0.0],["1998-06-23",2.4014,2.4362,2.4014,2.4362,3684.0],["1998-06-24",2.4362,2.4362,2.4362,2.4362,0.0],["1998-06-25",2.4362,2.4362,2.4362,2.4362,11052.0],["1998-06-26",2.4362,2.4362,2.4362,2.4362,0.0],["1998-06-29",2.4188,2.4188,2.4188,2.4188,2210.0],["1998-06-30",2.4362,2.4362,2.4188,2.4188,1842.0],["1998-07-01",2.4188,2.4188,2.4188,2.4188,0.0],["1998-07-02",2.4188,2.4188,2.4188,2.4188,0.0],["1998-07-06",2.4188,2.4188,2.4188,2.4188,0.0],["1998-07-07",2.4362,2.4362,2.4362,2.4362,368.0],["1998-07-08",2.4362,2.4362,2.4362,2.4362,0.0],["1998-07-09",2.4536,2.4536,2.4536,2.4536,2579.0],["1998-07-10",2.4536,2.4536,2.4536,2.4536,0.0],["1998-07-13",2.4188,2.4275,2.4188,2.4275,2210.0],["1998-07-14",2.4014,2.4188,2.384,2.4188,22104.0],["1998-07-15",2.4014,2.4014,2.4014,2.4014,368.0],["1998-07-16",2.384,2.384,2.384,2.384,2579.0],["1998-07-17",2.384,2.384,2.384,2.384,368.0],["1998-07-20",2.3666,2.3666,2.3492,2.3492,9578.0],["1998-07-21",2.3318,2.3318,2.3318,2.3318,3684.0],["1998-07-22",2.3318,2.3318,2.3318,2.3318,1474.0],["1998-07-23",2.3492,2.3492,2.3318,2.3318,1105.0],["1998-07-24",2.3144,2.3144,2.3144,2.3144,1474.0],["1998-07-27",2.3318,2.3318,2.3318,2.3318,1842.0],["1998-07-28",2.3144,2.3144,2.3144,2.3144,2210.0],["1998-07-29",2.3144,2.3144,2.3144,2.3144,0.0],["1998-07-30",2.3144,2.3144,2.3144,2.3144,737.0],["1998-07-31",2.3144,2.3144,2.3144,2.3144,368.0],["1998-08-03",2.3144,2.3144,2.3144,2.3144,2579.0],["1998-08-04",2.3144,2.3144,2.2796,2.297,4789.0],["1998-08-05",2.297,2.297,2.297,2.297,0.0],["1998-08-06",2.297,2.297,2.2796,2.2796,2947.0],["1998-08-07",2.2761,2.2761,2.2761,2.2761,0.0],["1998-08-10",2.3116,2.3116,2.3116,2.3116,1474.0],["1998-08-11",2.2761,2.2761,2.2761,2.2761,9947.0],["1998-08-12",2.2761,2.2761,2.2761,2.2761,0.0],["1998-08-13",2.2761,2.2761,2.2761,2.2761,0.0],["1998-08-14",2.2761,2.2761,2.2761,2.2761,0.0],["1998-08-17",2.2583,2.2583,2.2583,2.2583,368.0],["1998-08-18",2.2761,2.2761,2.2761,2.2761,737.0],["1998-08-19",2.2761,2.2761,2.2405,2.2405,8105.0],["1998-08-20",2.2227,2.2227,2.2227,2.2227,9210.0],["1998-08-21",2.2049,2.2049,2.1694,2.1694,7000.0],["1998-08-24",2.1338,2.1338,2.0271,2.0271,17315.0],["1998-08-25",2.0449,2.0449,2.0093,2.0093,7368.0],["1998-08-26",1.9738,1.9738,1.9204,1.9204,11420.0],["1998-08-27",1.9027,1.9027,1.8493,1.8493,10315.0],["1998-08-28",1.796,1.8493,1.796,1.8493,8473.0],["1998-08-31",1.8315,1.8404,1.7071,1.7071,17315.0],["1998-09-01",1.7071,1.7071,1.6537,1.7071,25051.0],["1998-09-02",1.7071,1.7071,1.6715,1.6715,4789.0],["1998-09-03",1.6715,1.6715,1.6715,1.6715,5526.0],["1998-09-04",1.6715,1.6893,1.6715,1.6893,4421.0],["1998-09-08",1.6893,1.6893,1.6893,1.6893,25788.0],["1998-09-09",1.7071,1.7071,1.6893,1.6982,10315.0],["1998-09-10",1.6982,1.6982,1.6804,1.6804,12894.0],["1998-09-11",1.6893,1.6893,1.6359,1.6359,22472.0],["1998-09-14",1.6537,1.7071,1.6537,1.7071,23578.0],["1998-09-15",1.7159,1.7337,1.7159,1.7337,19525.0],["1998-09-16",1.7337,1.7426,1.7248,1.7426,25420.0],["1998-09-17",1.7604,1.7693,1.7515,1.7604,14368.0],["1998-09-18",1.7693,1.7782,1.7693,1.7782,14736.0],["1998-09-21",1.7782,1.796,1.7782,1.796,7368.0],["1998-09-22",1.7871,1.7871,1.7871,1.7871,4421.0],["1998-09-23",1.7871,1.7871,1.7871,1.7871,0.0],["1998-09-24",1.8137,1.8137,1.8137,1.8137,1474.0],["1998-09-25",1.8137,1.8137,1.8137,1.8137,3684.0],["1998-09-28",1.8137,1.8137,1.796,1.796,6631.0],["1998-09-29",1.8137,1.8137,1.8137,1.8137,368.0],["1998-09-30",1.8315,1.8493,1.8315,1.8493,3684.0],["1998-10-01",1.8404,1.8404,1.8315,1.8315,3316.0],["1998-10-02",1.8137,1.8137,1.8137,1.8137,1842.0],["1998-10-05",1.8137,1.8137,1.8137,1.8137,1474.0],["1998-10-06",1.8137,1.8137,1.7693,1.7693,5158.0],["1998-10-07",1.7871,1.7871,1.7871,1.7871,737.0],["1998-10-08",1.7693,1.7693,1.7426,1.7426,5526.0],["1998-10-09",1.7426,1.7426,1.7248,1.7248,1105.0],["1998-10-12",1.7248,1.7248,1.7248,1.7248,0.0],["1998-10-13",1.7071,1.7071,1.6893,1.6893,2210.0],["1998-10-14",1.7071,1.7604,1.7071,1.7604,4052.0],["1998-10-15",1.7604,1.7604,1.7604,1.7604,0.0],["1998-10-16",1.7782,1.7782,1.7782,1.7782,737.0],["1998-10-19",1.7782,1.7782,1.7782,1.7782,0.0],["1998-10-20",1.796,1.796,1.796,1.796,1474.0],["1998-10-21",1.7782,1.7782,1.7426,1.7426,7368.0],["1998-10-22",1.7782,1.8137,1.7782,1.8137,15104.0],["1998-10-23",1.8315,1.8493,1.8315,1.8493,9210.0],["1998-10-26",1.8671,1.9204,1.8671,1.9204,10684.0],["1998-10-27",1.956,1.9738,1.956,1.9738,4421.0],["1998-10-28",1.9382,1.9382,1.9204,1.9204,18420.0],["1998-10-29",1.9204,1.9382,1.9204,1.9382,1105.0],["1998-10-30",1.956,1.956,1.9204,1.9204,4421.0],["1998-11-02",1.9382,1.9382,1.9382,1.9382,368.0],["1998-11-03",1.9382,1.9382,1.9382,1.9382,0.0],["1998-11-04",1.9293,1.9293,1.9115,1.9115,3684.0],["1998-11-05",1.9115,1.9115,1.9115,1.9115,0.0],["1998-11-06",1.9293,1.9293,1.9293,1.9293,2579.0],["1998-11-09",1.9471,1.9649,1.9471,1.9649,3684.0],["1998-11-10",1.9649,1.9649,1.9649,1.9649,0.0],["1998-11-11",1.956,1.9738,1.956,1.9738,1842.0],["1998-11-12",1.9916,2.0093,1.9916,1.9916,5526.0],["1998-11-13",1.9916,1.9916,1.9916,1.9916,0.0],["1998-11-16",1.9738,1.9916,1.9738,1.9916,2579.0],["1998-11-17",2.0182,2.0182,2.0182,2.0182,1842.0],["1998-11-18",1.9916,1.9916,1.9916,1.9916,737.0],["1998-11-19",1.9827,1.9827,1.9827,1.9827,368.0],["1998-11-20",1.9471,1.9471,1.8315,1.8315,15841.0],["1998-11-23",1.796,1.8137,1.7782,1.7782,17683.0],["1998-11-24",1.7604,1.7604,1.7248,1.7248,8473.0],["1998-11-25",1.7248,1.8049,1.7248,1.8049,21736.0],["1998-11-27",1.8137,1.8137,1.8137,1.8137,3684.0],["1998-11-30",1.8315,1.8315,1.8315,1.8315,737.0],["1998-12-01",1.8049,1.8049,1.8049,1.8049,4421.0],["1998-12-02",1.8049,1.8049,1.8049,1.8049,0.0],["1998-12-03",1.8137,1.8137,1.8137,1.8137,368.0],["1998-12-04",1.8137,1.8137,1.8137,1.8137,0.0],["1998-12-07",1.8137,1.8315,1.8137,1.8315,4421.0],["1998-12-08",1.8315,1.8315,1.8315,1.8315,0.0],["1998-12-09",1.8137,1.8137,1.796,1.796,3684.0],["1998-12-10",1.8137,1.8137,1.8137,1.8137,1842.0],["1998-12-11",1.8315,1.8315,1.8315,1.8315,1842.0],["1998-12-14",1.8137,1.8137,1.8137,1.8137,1842.0],["1998-12-15",1.8137,1.8137,1.8137,1.8137,0.0],["1998-12-16",1.8137,1.8137,1.8137,1.8137,0.0],["1998-12-17",1.8137,1.8137,1.8137,1.8137,0.0],["1998-12-18",1.8137,1.8137,1.8137,1.8137,0.0],["1998-12-21",1.796,1.8493,1.796,1.8493,2947.0],["1998-12-22",1.8315,1.8315,1.8315,1.8315,1105.0],["1998-12-23",1.8137,1.8315,1.7782,1.8137,20630.0],["1998-12-24",1.8315,1.8315,1.8315,1.8315,3684.0],["1998-12-28",1.8315,1.8671,1.8315,1.8671,6263.0],["1998-12-29",1.8671,2.0805,1.8671,2.0805,31682.0],["1998-12-30",2.0983,2.0983,2.0271,2.0271,36103.0],["1998-12-31",2.0449,2.0449,2.0093,2.0093,5526.0],["1999-01-04",2.0271,2.0271,2.0271,2.0271,1105.0],["1999-01-05",2.0449,2.0449,1.956,1.956,7736.0],["1999-01-06",1.9738,1.9738,1.9382,1.956,9947.0],["1999-01-07",1.9027,1.9204,1.8849,1.9204,19525.0],["1999-01-08",1.9293,1.9649,1.9293,1.9649,1105.0],["1999-01-11",1.956,1.9738,1.956,1.956,4052.0],["1999-01-12",1.9204,1.9204,1.9115,1.9204,14736.0],["1999-01-13",1.9204,1.9204,1.9204,1.9204,18420.0],["1999-01-14",1.956,2.0093,1.956,2.0093,4421.0],["1999-01-15",2.0271,2.0805,2.0271,2.0805,5526.0],["1999-01-19",2.0983,2.0983,2.0983,2.0983,9947.0],["1999-01-20",2.0983,2.0983,2.0983,2.0983,0.0],["1999-01-21",2.116,2.116,2.116,2.116,1842.0],["1999-01-22",2.0983,2.0983,2.0983,2.0983,5526.0],["1999-01-25",2.0894,2.0894,2.0894,2.0894,14736.0],["1999-01-26",2.116,2.116,2.116,2.116,2947.0],["1999-01-27",2.0983,2.0983,2.0805,2.0805,3316.0],["1999-01-28",2.0627,2.0627,2.0449,2.0449,7368.0],["1999-01-29",2.0449,2.0449,2.0449,2.0449,0.0],["1999-02-01",2.0449,2.0449,2.0449,2.0449,0.0],["1999-02-02",2.0627,2.0627,2.0627,2.0627,22104.0],["1999-02-03",2.0449,2.0983,2.0449,2.0983,13631.0],["1999-02-04",2.116,2.116,2.0983,2.0983,6263.0],["1999-02-05",2.0946,2.0946,2.0946,2.0946,0.0],["1999-02-08",2.1128,2.1128,2.0946,2.0946,2210.0],["1999-02-09",2.0946,2.0946,2.0946,2.0946,2579.0],["1999-02-10",2.0764,2.0764,2.04,2.04,32788.0],["1999-02-11",2.04,2.04,2.04,2.04,1842.0],["1999-02-12",2.0035,2.0218,2.0035,2.0035,3316.0],["1999-02-16",1.9853,2.0218,1.9853,2.0218,8473.0],["1999-02-17",2.0218,2.0309,1.9944,1.9944,38682.0],["1999-02-18",1.9944,1.9944,1.9944,1.9944,0.0],["1999-02-19",2.0218,2.0582,2.0218,2.0582,7000.0],["1999-02-22",2.0764,2.1675,2.0764,2.1675,147360.0],["1999-02-23",2.1675,2.1675,2.1675,2.1675,3684.0],["1999-02-24",2.1675,2.1857,2.1675,2.1857,7736.0],["1999-02-25",2.2039,2.2039,2.2039,2.2039,1474.0],["1999-02-26",2.2039,2.2039,2.2039,2.2039,0.0],["1999-03-01",2.2403,2.2585,2.2403,2.2494,13999.0],["1999-03-02",2.2768,2.3223,2.2768,2.3223,12157.0],["1999-03-03",2.3223,2.3223,2.3223,2.3223,0.0],["1999-03-04",2.3132,2.3132,2.295,2.295,5526.0],["1999-03-05",2.295,2.3223,2.295,2.3132,5526.0],["1999-03-08",2.3314,2.3678,2.3314,2.3678,7736.0],["1999-03-09",2.386,2.386,2.3314,2.3314,2579.0],["1999-03-10",2.3132,2.3132,2.3132,2.3132,2210.0],["1999-03-11",2.2768,2.2768,2.2768,2.2768,1842.0],["1999-03-12",2.2585,2.2585,2.2585,2.2585,1105.0],["1999-03-15",2.2494,2.2494,2.2494,2.2494,737.0],["1999-03-16",2.2494,2.2494,2.2494,2.2494,0.0],["1999-03-17",2.2494,2.2494,2.2494,2.2494,0.0],["1999-03-18",2.2494,2.2494,2.2494,2.2494,0.0],["1999-03-19",2.2585,2.2585,2.2585,2.2585,737.0],["1999-03-22",2.2585,2.2585,2.2585,2.2585,0.0],["1999-03-23",2.2221,2.2221,2.2039,2.2039,3684.0],["1999-03-24",2.2039,2.2039,2.2039,2.2039,0.0],["1999-03-25",2.2039,2.2039,2.2039,2.2039,368.0],["1999-03-26",2.213,2.2221,2.2039,2.2221,8842.0],["1999-03-29",2.2221,2.2221,2.1857,2.1857,2579.0],["1999-03-30",2.1675,2.1857,2.1675,2.1857,2210.0],["1999-03-31",2.1493,2.1493,2.0035,2.0035,30946.0],["1999-04-01",2.04,2.04,2.04,2.04,20630.0],["1999-04-05",2.0764,2.0764,1.9853,1.9853,19525.0],["1999-04-06",2.0035,2.0035,1.9489,1.9671,9578.0],["1999-04-07",1.9671,1.9853,1.9489,1.9489,10315.0],["1999-04-08",1.9489,1.9671,1.9489,1.9671,5158.0],["1999-04-09",1.9853,2.0035,1.9853,2.0035,7368.0],["1999-04-12",2.0035,2.0035,2.0035,2.0035,1842.0],["1999-04-13",2.0218,2.04,2.0218,2.04,5894.0],["1999-04-14",2.0218,2.0218,2.0035,2.0035,7736.0],["1999-04-15",1.9853,1.9853,1.9853,1.9853,1842.0],["1999-04-16",1.9853,1.9853,1.9762,1.9762,4789.0],["1999-04-19",1.9671,1.9671,1.9671,1.9671,23209.0],["1999-04-20",1.9853,1.9853,1.9853,1.9853,1842.0],["1999-04-21",1.9489,1.9671,1.9489,1.9671,4052.0],["1999-04-22",1.9671,1.9853,1.9489,1.9853,10315.0],["1999-04-23",1.9671,1.9853,1.9671,1.9853,1842.0],["1999-04-26",2.0035,2.0035,1.9853,1.9853,3684.0],["1999-04-27",1.9853,2.0218,1.9853,2.0218,9210.0],["1999-04-28",1.9853,1.9853,1.9125,1.9125,13999.0],["1999-04-29",1.9034,1.9034,1.9034,1.9034,7368.0],["1999-04-30",1.8943,1.8943,1.8943,1.8943,737.0],["1999-05-03",1.8943,1.8943,1.876,1.8943,7736.0],["1999-05-04",1.9125,2.0035,1.9125,2.0035,21736.0],["1999-05-05",2.0035,2.0035,2.0035,2.0035,0.0],["1999-05-06",1.9853,1.9853,1.9853,1.9853,1474.0],["1999-05-07",2.0035,2.2585,2.0035,2.2585,23578.0],["1999-05-10",2.2585,2.3314,2.2585,2.3314,7368.0],["1999-05-11",2.3132,2.3132,2.2403,2.2585,4789.0],["1999-05-12",2.2403,2.2403,2.2221,2.2221,2210.0],["1999-05-13",2.2221,2.2221,2.2221,2.2221,0.0],["1999-05-14",2.2039,2.2039,2.1948,2.1948,4052.0],["1999-05-17",2.2221,2.2221,2.2221,2.2221,737.0],["1999-05-18",2.2403,2.2403,2.2403,2.2403,737.0],["1999-05-19",2.2221,2.2221,2.2221,2.2221,737.0],["1999-05-20",2.2039,2.2039,2.1857,2.1857,17683.0],["1999-05-21",2.1857,2.1857,2.1857,2.1857,0.0],["1999-05-24",2.1857,2.1857,2.1857,2.1857,0.0],["1999-05-25",2.2221,2.2221,2.2039,2.2039,9210.0],["1999-05-26",2.2039,2.2039,2.2039,2.2039,0.0],["1999-05-27",2.2039,2.2039,2.2039,2.2039,0.0],["1999-05-28",2.1857,2.2039,2.1857,2.2039,7368.0],["1999-06-01",2.2039,2.2039,2.2039,2.2039,0.0],["1999-06-02",2.2039,2.2039,2.2039,2.2039,0.0],["1999-06-03",2.1857,2.1857,2.1857,2.1857,1842.0],["1999-06-04",2.1675,2.1857,2.1675,2.1857,5526.0],["1999-06-07",2.2221,2.2221,2.2039,2.2221,3684.0],["1999-06-08",2.2039,2.2039,2.2039,2.2039,1105.0],["1999-06-09",2.2039,2.2039,2.2039,2.2039,0.0],["1999-06-10",2.1857,2.1857,2.1857,2.1857,2210.0],["1999-06-11",2.1675,2.1857,2.1675,2.1857,3684.0],["1999-06-14",2.1675,2.1675,2.1493,2.1493,7368.0],["1999-06-15",2.1493,2.1493,2.1128,2.1128,5158.0],["1999-06-16",2.1128,2.131,2.1128,2.131,3684.0],["1999-06-17",2.1128,2.1128,2.1128,2.1128,737.0],["1999-06-18",2.1128,2.1128,2.1037,2.1037,1474.0],["1999-06-21",2.1128,2.1128,2.0946,2.0946,4421.0],["1999-06-22",2.0764,2.0764,2.0764,2.0764,2579.0],["1999-06-23",2.0946,2.0946,2.0946,2.0946,1842.0],["1999-06-24",2.0582,2.0946,2.0582,2.0946,20262.0],["1999-06-25",2.1128,2.1493,2.1128,2.1493,23946.0],["1999-06-28",2.131,2.131,2.131,2.131,737.0],["1999-06-29",2.131,2.131,2.131,2.131,368.0],["1999-06-30",2.1219,2.1219,2.1219,2.1219,3684.0],["1999-07-01",2.1219,2.1219,2.1219,2.1219,0.0],["1999-07-02",2.1128,2.1128,2.1128,2.1128,368.0],["1999-07-06",2.1128,2.1128,2.1128,2.1128,5526.0],["1999-07-07",2.131,2.131,2.131,2.131,368.0],["1999-07-08",2.131,2.131,2.131,2.131,0.0],["1999-07-09",2.131,2.131,2.131,2.131,0.0],["1999-07-12",2.131,2.131,2.131,2.131,3684.0],["1999-07-13",2.1219,2.1219,2.1128,2.1128,1474.0],["1999-07-14",2.1128,2.1493,2.1128,2.1493,4789.0],["1999-07-15",2.1675,2.1675,2.1493,2.1493,1474.0],["1999-07-16",2.1675,2.2039,2.1675,2.2039,33156.0],["1999-07-19",2.1857,2.2221,2.1675,2.2221,18788.0],["1999-07-20",2.2221,2.2221,2.2221,2.2221,0.0],["1999-07-21",2.2403,2.3496,2.2403,2.3314,35366.0],["1999-07-22",2.3132,2.3223,2.3132,2.3223,9210.0],["1999-07-23",2.295,2.3132,2.2859,2.295,8473.0],["1999-07-26",2.2585,2.2585,2.2585,2.2585,2210.0],["1999-07-27",2.2585,2.2585,2.2585,2.2585,737.0],["1999-07-28",2.2585,2.2585,2.2585,2.2585,0.0],["1999-07-29",2.2494,2.2494,2.2494,2.2494,4421.0],["1999-07-30",2.2494,2.2494,2.2494,2.2494,0.0],["1999-08-02",2.2494,2.2494,2.2494,2.2494,0.0],["1999-08-03",2.2494,2.2494,2.2494,2.2494,0.0],["1999-08-04",2.2768,2.3132,2.2768,2.3132,25788.0],["1999-08-05",2.3314,2.3314,2.3132,2.3132,5158.0],["1999-08-06",2.295,2.295,2.2768,2.2768,4421.0],["1999-08-09",2.295,2.295,2.295,2.295,368.0],["1999-08-10",2.3132,2.3132,2.2768,2.2768,17683.0],["1999-08-11",2.3132,2.5135,2.3132,2.4589,175358.0],["1999-08-12",2.4771,2.5135,2.4407,2.4407,49366.0],["1999-08-13",2.4589,2.4953,2.4407,2.4407,63733.0],["1999-08-16",2.4407,2.4589,2.4407,2.4589,5158.0],["1999-08-17",2.4225,2.4407,2.4043,2.4134,6631.0],["1999-08-18",2.3951,2.3951,2.3223,2.3587,33156.0],["1999-08-19",2.3496,2.3587,2.3132,2.3496,34998.0],["1999-08-20",2.3587,2.3678,2.3496,2.3496,10684.0],["1999-08-23",2.3496,2.3769,2.3405,2.3678,7736.0],["1999-08-24",2.3405,2.3496,2.3314,2.3314,4421.0],["1999-08-25",2.3314,2.3314,2.3314,2.3314,6631.0],["1999-08-26",2.3223,2.3223,2.2221,2.2403,138518.0],["1999-08-27",2.2403,2.2403,2.1857,2.1857,88048.0],["1999-08-30",2.1675,2.1675,2.0946,2.0946,36840.0],["1999-08-31",2.0764,2.1128,2.04,2.0764,82153.0],["1999-09-01",2.0764,2.0946,2.0764,2.0946,20262.0],["1999-09-02",2.0764,2.0946,2.0764,2.0764,4421.0],["1999-09-03",2.0946,2.1037,2.0855,2.0946,13631.0],["1999-09-07",2.0764,2.0946,2.04,2.0764,18052.0],["1999-09-08",2.0764,2.0764,2.0764,2.0764,0.0],["1999-09-09",2.0764,2.0764,2.0764,2.0764,737.0],["1999-09-10",2.0764,2.0764,2.0764,2.0764,22104.0],["1999-09-13",2.0582,2.0582,2.0582,2.0582,368.0],["1999-09-14",2.0764,2.0764,2.0582,2.0582,4789.0],["1999-09-15",2.0582,2.0582,2.0582,2.0582,0.0],["1999-09-16",2.04,2.04,2.04,2.04,1842.0],["1999-09-17",2.0491,2.0491,2.04,2.04,9947.0],["1999-09-20",2.0582,2.0582,2.0582,2.0582,14736.0],["1999-09-21",2.0582,2.0673,2.04,2.0491,18420.0],["1999-09-22",2.04,2.0491,2.04,2.0491,56734.0],["1999-09-23",2.0309,2.0309,2.0309,2.0309,20262.0],["1999-09-24",2.04,2.04,2.0035,2.0035,2579.0],["1999-09-27",1.9762,2.04,1.8396,1.8487,1888418.0],["1999-09-28",1.8578,1.9034,1.8487,1.8669,1088622.0],["1999-09-29",1.876,1.9307,1.876,1.8852,664225.0],["1999-09-30",1.9034,1.9853,1.9034,1.9671,539338.0],["1999-10-01",1.9671,2.0126,1.9671,1.9671,185305.0],["1999-10-04",1.9671,1.9944,1.9489,1.9671,195252.0],["1999-10-05",1.9671,1.9944,1.9671,1.9671,107941.0],["1999-10-06",1.9762,1.9853,1.958,1.958,153623.0],["1999-10-07",1.9671,1.9671,1.9034,1.9216,74417.0],["1999-10-08",1.9125,1.9125,1.8943,1.9125,19894.0],["1999-10-11",1.9216,1.9216,1.8943,1.9034,23209.0],["1999-10-12",1.9034,1.9034,1.8487,1.8578,210356.0],["1999-10-13",1.8578,1.876,1.8396,1.8487,149570.0],["1999-10-14",1.8305,1.8305,1.8305,1.8305,30577.0],["1999-10-15",1.8214,1.8214,1.785,1.785,41629.0],["1999-10-18",1.785,1.785,1.7485,1.785,78838.0],["1999-10-19",1.7759,1.8032,1.7485,1.7668,144781.0],["1999-10-20",1.785,1.785,1.7303,1.7303,48260.0],["1999-10-21",1.7394,1.7485,1.703,1.7485,53050.0],["1999-10-22",1.7485,1.7668,1.7303,1.7668,32419.0],["1999-10-25",1.7485,1.7668,1.7303,1.7485,64470.0],["1999-10-26",1.7394,1.7668,1.7394,1.7577,19157.0],["1999-10-27",1.7394,1.7668,1.7394,1.7668,11420.0],["1999-10-28",1.7759,1.785,1.7485,1.785,38682.0],["1999-10-29",1.785,1.8214,1.785,1.8032,25051.0],["1999-11-01",1.8214,1.8487,1.8032,1.8214,71470.0],["1999-11-02",1.8578,1.8578,1.7941,1.7941,60786.0],["1999-11-03",1.8123,1.8396,1.7941,1.8214,59312.0],["1999-11-04",1.8214,1.8396,1.785,1.8032,58207.0],["1999-11-05",1.8123,1.876,1.7941,1.8578,76996.0],["1999-11-08",1.8578,1.876,1.8214,1.8214,79206.0],["1999-11-09",1.8032,1.8669,1.8032,1.8487,33893.0],["1999-11-10",1.8396,1.8578,1.8305,1.8396,41261.0],["1999-11-11",1.8396,1.876,1.8123,1.8578,27262.0],["1999-11-12",1.8396,1.8669,1.8305,1.8305,19157.0],["1999-11-15",1.8305,1.8669,1.8214,1.8396,25420.0],["1999-11-16",1.8214,1.8669,1.8123,1.8214,39050.0],["1999-11-17",1.8032,1.8578,1.8032,1.8578,56365.0],["1999-11-18",1.8396,1.9034,1.8396,1.8943,74785.0],["1999-11-19",1.9125,1.9125,1.8487,1.8578,18788.0],["1999-11-22",1.8578,1.8943,1.8487,1.8487,32419.0],["1999-11-23",1.8396,1.876,1.8214,1.876,85469.0],["1999-11-24",1.8669,1.8852,1.8669,1.8852,76627.0],["1999-11-26",1.876,1.8943,1.876,1.8943,26893.0],["1999-11-29",1.9125,1.9125,1.8578,1.8578,44945.0],["1999-11-30",1.8214,1.8396,1.8123,1.8396,46050.0],["1999-12-01",1.8305,1.876,1.8305,1.876,32419.0],["1999-12-02",1.876,1.876,1.8396,1.8396,35366.0],["1999-12-03",1.8487,1.8669,1.8305,1.8396,29104.0],["1999-12-06",1.8578,1.9125,1.8214,1.8943,80680.0],["1999-12-07",1.9034,1.9034,1.8487,1.8852,50471.0],["1999-12-08",1.876,1.8852,1.8578,1.8852,31314.0],["1999-12-09",1.8852,1.8852,1.8396,1.8396,48629.0],["1999-12-10",1.8214,1.8578,1.8214,1.8578,68891.0],["1999-12-13",1.8578,1.8578,1.8123,1.8214,61523.0],["1999-12-14",1.8214,1.8487,1.8032,1.8032,62996.0],["1999-12-15",1.7941,1.8214,1.7668,1.7759,74785.0],["1999-12-16",1.7668,1.785,1.7668,1.7668,59681.0],["1999-12-17",1.7668,1.7941,1.7485,1.785,54892.0],["1999-12-20",1.8032,1.8578,1.8032,1.8578,57470.0],["1999-12-21",1.8396,1.8943,1.8214,1.8943,276300.0],["1999-12-22",1.8943,1.8943,1.8669,1.8669,10684.0],["1999-12-23",1.876,1.876,1.8578,1.876,20630.0],["1999-12-27",1.8578,1.8578,1.8396,1.8396,18052.0],["1999-12-28",1.8214,1.8578,1.8123,1.8214,58944.0],["1999-12-29",1.8123,1.8578,1.8032,1.8396,25420.0],["1999-12-30",1.8487,1.8578,1.8214,1.8214,81048.0],["1999-12-31",1.8396,1.8578,1.8214,1.8578,12157.0],["2000-01-03",1.8578,1.8578,1.8214,1.8214,50102.0],["2000-01-04",1.8214,1.8214,1.7577,1.7668,198199.0],["2000-01-05",1.7577,1.785,1.7577,1.7668,25420.0],["2000-01-06",1.7577,1.785,1.7577,1.7577,61154.0],["2000-01-07",1.7485,1.8032,1.7485,1.785,82153.0],["2000-01-10",1.8032,1.8032,1.7577,1.7668,12894.0],["2000-01-11",1.7577,1.785,1.7485,1.785,32419.0],["2000-01-12",1.785,1.785,1.7668,1.7668,8473.0],["2000-01-13",1.7668,1.785,1.7394,1.785,14736.0],["2000-01-14",1.7668,1.785,1.7303,1.7485,89890.0],["2000-01-18",1.7485,1.7485,1.7121,1.7121,43840.0],["2000-01-19",1.6939,1.8214,1.6939,1.7668,67786.0],["2000-01-20",1.7485,1.7668,1.7485,1.7668,32419.0],["2000-01-21",1.7485,1.7668,1.7303,1.7668,26893.0],["2000-01-24",1.7668,1.7668,1.7485,1.7485,14736.0],["2000-01-25",1.7303,1.7668,1.7303,1.7485,24314.0],["2000-01-26",1.7485,1.7759,1.7485,1.7577,21736.0],["2000-01-27",1.7668,1.7668,1.7485,1.7577,10315.0],["2000-01-28",1.7485,1.7485,1.7303,1.7485,167254.0],["2000-01-31",1.7485,1.7485,1.7121,1.7121,96521.0],["2000-02-01",1.7121,1.7303,1.7121,1.7121,19157.0],["2000-02-02",1.7121,1.7485,1.7121,1.7303,40892.0],["2000-02-03",1.7376,1.7559,1.7194,1.7194,34998.0],["2000-02-04",1.7194,1.7376,1.7194,1.7285,27262.0],["2000-02-07",1.7559,1.7559,1.7102,1.7102,28735.0],["2000-02-08",1.7194,1.7559,1.7194,1.7194,46050.0],["2000-02-09",1.7285,1.7468,1.7194,1.7285,119362.0],["2000-02-10",1.7285,1.7376,1.7011,1.7011,149939.0],["2000-02-11",1.7285,1.7376,1.7102,1.7194,424028.0],["2000-02-14",1.7194,1.7376,1.7011,1.7376,121204.0],["2000-02-15",1.7468,1.7468,1.7194,1.7194,38314.0],["2000-02-16",1.7194,1.7285,1.7194,1.7285,20999.0],["2000-02-17",1.7468,1.7468,1.7102,1.7376,40156.0],["2000-02-18",1.7011,1.7194,1.6919,1.7011,36840.0],["2000-02-22",1.7011,1.7376,1.6645,1.6828,75154.0],["2000-02-23",1.6828,1.7194,1.6828,1.7011,40524.0],["2000-02-24",1.7011,1.7376,1.7011,1.7011,65207.0],["2000-02-25",1.6919,1.7194,1.6919,1.7194,12894.0],["2000-02-28",1.7011,1.7194,1.6645,1.6645,61154.0],["2000-02-29",1.6462,1.7011,1.6462,1.6736,202252.0],["2000-03-01",1.6645,1.7011,1.6645,1.6828,75522.0],["2000-03-02",1.7011,1.7011,1.6828,1.6828,15104.0],["2000-03-03",1.7011,1.7102,1.6919,1.6919,36840.0],["2000-03-06",1.6828,1.6828,1.6645,1.6645,65207.0],["2000-03-07",1.6553,1.6828,1.6553,1.6736,96521.0],["2000-03-08",1.6645,1.6736,1.6462,1.6736,41261.0],["2000-03-09",1.6645,1.6828,1.6553,1.6553,16578.0],["2000-03-10",1.6462,1.6736,1.6462,1.6645,78469.0],["2000-03-13",1.6279,1.6645,1.6279,1.637,65575.0],["2000-03-14",1.637,1.6462,1.6188,1.6279,57102.0],["2000-03-15",1.6279,1.6462,1.6279,1.637,99836.0],["2000-03-16",1.637,1.6553,1.6096,1.6553,102415.0],["2000-03-17",1.6462,1.6553,1.637,1.6462,23578.0],["2000-03-20",1.6462,1.6553,1.6279,1.6279,29472.0],["2000-03-21",1.6279,1.6462,1.6279,1.637,91363.0],["2000-03-22",1.637,1.6645,1.6279,1.6462,149202.0],["2000-03-23",1.637,1.637,1.6279,1.6279,83627.0],["2000-03-24",1.6279,1.637,1.6096,1.6188,53786.0],["2000-03-27",1.6188,1.6279,1.6096,1.6096,48997.0],["2000-03-28",1.637,1.637,1.6096,1.6096,91363.0],["2000-03-29",1.6096,1.637,1.6096,1.6279,565126.0],["2000-03-30",1.637,1.6462,1.6188,1.6279,156570.0],["2000-03-31",1.6279,1.6462,1.6188,1.6188,443185.0],["2000-04-03",1.637,1.6645,1.637,1.6645,74417.0],["2000-04-04",1.6462,1.6736,1.6462,1.6736,109415.0],["2000-04-05",1.6828,1.7925,1.6736,1.7925,277037.0],["2000-04-06",1.7925,1.8108,1.7559,1.7742,38314.0],["2000-04-07",1.7742,1.7742,1.7376,1.7468,25051.0],["2000-04-10",1.7468,1.7559,1.7376,1.7559,28735.0],["2000-04-11",1.7559,1.8108,1.7468,1.7834,162833.0],["2000-04-12",1.7834,1.7834,1.7651,1.7742,19157.0],["2000-04-13",1.7559,1.7834,1.7559,1.7651,54523.0],["2000-04-14",1.7559,1.7559,1.7194,1.7194,176464.0],["2000-04-17",1.6828,1.7194,1.6828,1.7194,54892.0],["2000-04-18",1.7194,1.7468,1.7194,1.7468,25788.0],["2000-04-19",1.7376,1.7376,1.7194,1.7194,4421.0],["2000-04-20",1.7559,1.7742,1.7468,1.7559,14736.0],["2000-04-24",1.7376,1.7468,1.7376,1.7468,121204.0],["2000-04-25",1.7468,1.7834,1.7468,1.7559,13999.0],["2000-04-26",1.7651,1.7834,1.7468,1.7559,43471.0],["2000-04-27",1.7559,1.7834,1.7468,1.7651,39787.0],["2000-04-28",1.7651,1.7651,1.7651,1.7651,4789.0],["2000-05-01",1.7651,1.7925,1.7651,1.7834,60786.0],["2000-05-02",1.7742,1.7742,1.7559,1.7559,106099.0],["2000-05-03",1.7559,1.7651,1.7559,1.7651,181621.0],["2000-05-04",1.7816,1.8459,1.7816,1.8367,55997.0],["2000-05-05",1.8183,1.8183,1.8092,1.8183,19894.0],["2000-05-08",1.8,1.8183,1.8,1.8,30577.0],["2000-05-09",1.8,1.8,1.8,1.8,9578.0],["2000-05-10",1.8,1.8092,1.8,1.8,48629.0],["2000-05-11",1.8,1.8183,1.8,1.8,33156.0],["2000-05-12",1.8,1.8,1.7816,1.7816,15473.0],["2000-05-15",1.8,1.8183,1.8,1.8,26893.0],["2000-05-16",1.8092,1.8275,1.8,1.8275,9947.0],["2000-05-17",1.8183,1.8367,1.8,1.8092,46418.0],["2000-05-18",1.7908,1.8,1.7816,1.7816,75890.0],["2000-05-19",1.7816,1.7816,1.7816,1.7816,11420.0],["2000-05-22",1.7816,1.7908,1.7632,1.7632,5894.0],["2000-05-23",1.7816,1.7816,1.7632,1.7632,10315.0],["2000-05-24",1.7632,1.7816,1.7632,1.7816,19525.0],["2000-05-25",1.7632,1.7632,1.7632,1.7632,5526.0],["2000-05-26",1.7541,1.7541,1.7265,1.7449,82890.0],["2000-05-30",1.7449,1.7632,1.7449,1.7449,29472.0],["2000-05-31",1.7449,1.7632,1.7449,1.7449,16210.0],["2000-06-01",1.7632,1.8,1.7541,1.7541,37577.0],["2000-06-02",1.7449,1.7449,1.7449,1.7449,9210.0],["2000-06-05",1.7449,1.7632,1.7449,1.7449,21736.0],["2000-06-06",1.7449,1.8183,1.7449,1.7816,16946.0],["2000-06-07",1.7816,1.7816,1.7632,1.7816,5526.0],["2000-06-08",1.7632,1.7632,1.7632,1.7632,13999.0],["2000-06-09",1.7632,1.8,1.7632,1.7816,21367.0],["2000-06-12",1.7816,1.7816,1.7632,1.7632,21736.0],["2000-06-13",1.7632,1.7724,1.7632,1.7632,9210.0],["2000-06-14",1.7632,1.7724,1.7632,1.7632,4789.0],["2000-06-15",1.7724,1.7724,1.7724,1.7724,1842.0],["2000-06-16",1.7632,1.7724,1.7541,1.7541,11789.0],["2000-06-19",1.7541,1.7632,1.7449,1.7449,9947.0],["2000-06-20",1.7449,1.7816,1.7449,1.7632,11789.0],["2000-06-21",1.7541,1.7541,1.7541,1.7541,3316.0],["2000-06-22",1.7541,1.7541,1.7541,1.7541,1842.0],["2000-06-23",1.7541,1.7541,1.7541,1.7541,3684.0],["2000-06-26",1.7449,1.7816,1.7449,1.7632,22841.0],["2000-06-27",1.7816,1.7816,1.7632,1.7632,4421.0],["2000-06-28",1.7632,1.7632,1.7632,1.7632,737.0],["2000-06-29",1.7632,1.7632,1.7541,1.7541,8473.0],["2000-06-30",1.7541,1.7816,1.7541,1.7816,11052.0],["2000-07-03",1.7816,1.7816,1.7816,1.7816,0.0],["2000-07-05",1.7632,1.7632,1.7541,1.7541,4421.0],["2000-07-06",1.7541,1.7632,1.7541,1.7541,4052.0],["2000-07-07",1.7541,1.7632,1.7449,1.7449,15841.0],["2000-07-10",1.7632,1.7632,1.7449,1.7541,10684.0],["2000-07-11",1.7541,1.7541,1.7449,1.7449,13262.0],["2000-07-12",1.7449,1.7632,1.7449,1.7449,31314.0],["2000-07-13",1.7449,1.7632,1.7265,1.7449,26525.0],["2000-07-14",1.7449,1.7541,1.7449,1.7541,9210.0],["2000-07-17",1.7449,1.7632,1.7449,1.7541,23578.0],["2000-07-18",1.7449,1.7449,1.7449,1.7449,29104.0],["2000-07-19",1.7449,1.7632,1.7449,1.7632,7736.0],["2000-07-20",1.7449,1.7632,1.7449,1.7632,9947.0],["2000-07-21",1.7449,1.7449,1.7449,1.7449,15104.0],["2000-07-24",1.7357,1.7632,1.7357,1.7632,9578.0],["2000-07-25",1.7449,1.7541,1.7357,1.7541,48997.0],["2000-07-26",1.7449,1.7632,1.7449,1.7541,88048.0],["2000-07-27",1.7449,1.7541,1.7173,1.7265,71838.0],["2000-07-28",1.7449,1.7541,1.7265,1.7541,37208.0],["2000-07-31",1.7541,1.7816,1.7541,1.7816,22472.0],["2000-08-01",1.7632,1.7632,1.7632,1.7632,5526.0],["2000-08-02",1.7816,1.7816,1.7265,1.7541,16946.0],["2000-08-03",1.7541,1.7541,1.7449,1.7541,13999.0],["2000-08-04",1.7541,1.7724,1.7541,1.7632,264143.0],["2000-08-07",1.7632,1.7908,1.7632,1.7724,62260.0],["2000-08-08",1.7724,1.8,1.7724,1.8,9947.0],["2000-08-09",1.7908,1.7908,1.7724,1.7724,58207.0],["2000-08-10",1.7706,1.7706,1.7614,1.7706,93574.0],["2000-08-11",1.7614,1.7983,1.7614,1.789,37208.0],["2000-08-14",1.7983,1.8075,1.7798,1.7798,26893.0],["2000-08-15",1.7798,1.7983,1.7706,1.789,12894.0],["2000-08-16",1.789,1.8259,1.7798,1.8167,53050.0],["2000-08-17",1.7983,1.8351,1.789,1.789,20262.0],["2000-08-18",1.789,1.8444,1.789,1.8075,12894.0],["2000-08-21",1.789,1.789,1.7798,1.7798,6631.0],["2000-08-22",1.7798,1.7798,1.7706,1.7706,131519.0],["2000-08-23",1.7706,1.7706,1.7614,1.7706,13999.0],["2000-08-24",1.7706,1.8536,1.7706,1.8536,41261.0],["2000-08-25",1.8628,1.8997,1.8444,1.8997,17315.0],["2000-08-28",1.8997,1.8997,1.8628,1.8628,52313.0],["2000-08-29",1.8628,1.8628,1.789,1.789,18788.0],["2000-08-30",1.789,1.7983,1.789,1.789,5526.0],["2000-08-31",1.789,1.8075,1.7706,1.7983,20999.0],["2000-09-01",1.7798,1.7983,1.7706,1.7798,13631.0],["2000-09-05",1.7983,1.7983,1.7521,1.7521,213304.0],["2000-09-06",1.7706,1.7798,1.7337,1.7429,23578.0],["2000-09-07",1.7706,1.7706,1.7429,1.7614,21367.0],["2000-09-08",1.7706,1.7706,1.7337,1.7337,19525.0],["2000-09-11",1.7614,1.7706,1.7337,1.7706,83627.0],["2000-09-12",1.7429,1.7429,1.7153,1.7337,36472.0],["2000-09-13",1.7337,1.7337,1.7337,1.7337,18788.0],["2000-09-14",1.7337,1.7337,1.7337,1.7337,5894.0],["2000-09-15",1.7337,1.8075,1.7153,1.7521,113836.0],["2000-09-18",1.7706,1.7983,1.7706,1.7706,15104.0],["2000-09-19",1.7706,1.7706,1.7706,1.7706,0.0],["2000-09-20",1.7521,1.7521,1.7521,1.7521,1105.0],["2000-09-21",1.7429,1.7706,1.7429,1.7706,49734.0],["2000-09-22",1.7706,1.8259,1.7521,1.8259,62260.0],["2000-09-25",1.8259,1.8812,1.7798,1.8812,122309.0],["2000-09-26",1.8812,1.8812,1.8444,1.8444,12157.0],["2000-09-27",1.8444,1.8444,1.8444,1.8444,13631.0],["2000-09-28",1.8444,1.8444,1.7798,1.7983,52313.0],["2000-09-29",1.7798,1.8444,1.7798,1.8075,36472.0],["2000-10-02",1.8444,1.8444,1.8075,1.8075,22841.0],["2000-10-03",1.789,1.7983,1.7798,1.7798,4052.0],["2000-10-04",1.7798,1.7798,1.7706,1.7706,19525.0],["2000-10-05",1.7706,1.789,1.7706,1.7798,9210.0],["2000-10-06",1.7798,1.789,1.7706,1.7706,16210.0],["2000-10-09",1.7706,1.7706,1.7429,1.7706,15104.0],["2000-10-10",1.7521,1.7798,1.7429,1.7429,12894.0],["2000-10-11",1.7429,1.7706,1.7337,1.7429,26156.0],["2000-10-12",1.7429,1.7429,1.7245,1.7337,11420.0],["2000-10-13",1.7521,1.7706,1.7521,1.7706,10315.0],["2000-10-16",1.7521,1.7706,1.7337,1.7614,8105.0],["2000-10-17",1.7614,1.7614,1.6968,1.6968,20999.0],["2000-10-18",1.6968,1.7337,1.6876,1.7337,17315.0],["2000-10-19",1.7337,1.7337,1.7337,1.7337,2210.0],["2000-10-20",1.7337,1.789,1.7337,1.7521,29104.0],["2000-10-23",1.7614,1.7706,1.7429,1.7429,16578.0],["2000-10-24",1.7429,1.7429,1.7337,1.7337,8842.0],["2000-10-25",1.7337,1.7337,1.7337,1.7337,11789.0],["2000-10-26",1.7337,1.7337,1.7337,1.7337,8473.0],["2000-10-27",1.7337,1.7337,1.7245,1.7245,49734.0],["2000-10-30",1.7245,1.7337,1.7153,1.7153,15841.0],["2000-10-31",1.7153,1.7153,1.706,1.706,6631.0],["2000-11-01",1.706,1.706,1.6968,1.706,12157.0],["2000-11-02",1.706,1.7245,1.706,1.7245,52681.0],["2000-11-03",1.7153,1.7153,1.7153,1.7153,737.0],["2000-11-06",1.7153,1.7153,1.706,1.706,2947.0],["2000-11-07",1.706,1.8075,1.706,1.8075,90626.0],["2000-11-08",1.7983,1.8351,1.7983,1.8075,6631.0],["2000-11-09",1.7964,1.7964,1.7964,1.7964,8105.0],["2000-11-10",1.7871,1.7964,1.7871,1.7964,3684.0],["2000-11-13",1.7778,1.7778,1.7593,1.7593,39787.0],["2000-11-14",1.7593,1.7964,1.7593,1.7964,9210.0],["2000-11-15",1.8056,1.8056,1.7964,1.7964,5526.0],["2000-11-16",1.7964,1.889,1.7964,1.889,25788.0],["2000-11-17",1.8704,1.8797,1.8519,1.8519,22104.0],["2000-11-20",1.8334,1.8334,1.8149,1.8149,2210.0],["2000-11-21",1.7964,1.7964,1.7964,1.7964,3316.0],["2000-11-22",1.7964,1.7964,1.7593,1.7778,15104.0],["2000-11-24",1.7593,1.7593,1.7408,1.7501,3684.0],["2000-11-27",1.7501,1.7501,1.7501,1.7501,4052.0],["2000-11-28",1.7501,1.7686,1.713,1.7501,52681.0],["2000-11-29",1.7501,1.7778,1.7408,1.7778,44208.0],["2000-11-30",1.7593,1.7964,1.7593,1.7778,7368.0],["2000-12-01",1.7593,1.7871,1.7593,1.7778,6263.0],["2000-12-04",1.7593,1.7593,1.7408,1.7408,20999.0],["2000-12-05",1.7315,1.7315,1.7223,1.7223,10684.0],["2000-12-06",1.7408,1.7964,1.7408,1.7408,36472.0],["2000-12-07",1.7408,1.7408,1.7408,1.7408,10684.0],["2000-12-08",1.7315,1.7778,1.7315,1.7778,8105.0],["2000-12-11",1.7964,1.8149,1.7778,1.7778,19894.0],["2000-12-12",1.7778,1.8149,1.7778,1.7964,17683.0],["2000-12-13",1.7593,1.7778,1.7593,1.7778,41629.0],["2000-12-14",1.7686,1.7686,1.7686,1.7686,1474.0],["2000-12-15",1.7686,1.7778,1.7686,1.7778,5158.0],["2000-12-18",1.7593,1.7593,1.7223,1.7408,30209.0],["2000-12-19",1.7223,1.8056,1.713,1.7778,92468.0],["2000-12-20",1.7593,1.7593,1.7593,1.7593,9578.0],["2000-12-21",1.7593,1.7778,1.7501,1.7501,13631.0],["2000-12-22",1.7501,1.7501,1.7223,1.7223,36840.0],["2000-12-26",1.7038,1.7223,1.7038,1.7038,30577.0],["2000-12-27",1.7038,1.7223,1.7038,1.7223,50102.0],["2000-12-28",1.7038,1.7038,1.7038,1.7038,11420.0],["2000-12-29",1.7038,1.7593,1.6852,1.7593,39787.0],["2001-01-02",1.7593,1.7964,1.7593,1.7778,55997.0],["2001-01-03",1.7778,1.7964,1.7686,1.7778,18420.0],["2001-01-04",1.7778,1.7778,1.7593,1.7686,54523.0],["2001-01-05",1.7778,1.7778,1.7778,1.7778,368.0],["2001-01-08",1.7964,1.7964,1.7593,1.7778,31682.0],["2001-01-09",1.7778,1.8149,1.7686,1.8149,19894.0],["2001-01-10",1.8149,1.8149,1.8149,1.8149,23209.0],["2001-01-11",1.8149,1.8334,1.8056,1.8334,43840.0],["2001-01-12",1.8334,1.8797,1.8334,1.8797,24683.0],["2001-01-16",1.8704,1.8797,1.8519,1.8797,57102.0],["2001-01-17",1.889,1.8982,1.8704,1.8797,41998.0],["2001-01-18",1.889,1.926,1.8704,1.8704,89153.0],["2001-01-19",1.8519,1.889,1.8519,1.8612,13999.0],["2001-01-22",1.8612,1.8612,1.8612,1.8612,2947.0],["2001-01-23",1.8519,1.8797,1.8519,1.8797,10684.0],["2001-01-24",1.8797,1.889,1.8612,1.8797,57102.0],["2001-01-25",1.8612,1.9075,1.8334,1.9075,113099.0],["2001-01-26",1.9075,1.9075,1.889,1.8982,32788.0],["2001-01-29",1.9038,1.9704,1.8964,1.9704,82522.0],["2001-01-30",1.9616,2.1038,1.9616,2.1008,86206.0],["2001-01-31",2.086,2.1482,2.0816,2.1186,43471.0],["2001-02-01",2.1127,2.126,2.0593,2.1112,51944.0],["2001-02-02",2.1261,2.1781,2.1038,2.1558,48997.0],["2001-02-05",2.193,2.193,2.1335,2.1335,9210.0],["2001-02-06",2.1335,2.1335,2.1201,2.1201,4421.0],["2001-02-07",2.1261,2.1855,2.1261,2.1855,19525.0],["2001-02-08",2.193,2.2078,2.1573,2.2019,36840.0],["2001-02-09",2.193,2.193,2.193,2.193,3684.0],["2001-02-12",2.2153,2.2153,2.193,2.193,10315.0],["2001-02-13",2.1855,2.1855,2.1781,2.1781,737.0],["2001-02-14",2.2301,2.2584,2.2301,2.2584,50471.0],["2001-02-15",2.2673,2.2673,2.2301,2.2301,85100.0],["2001-02-16",2.2301,2.2524,2.2301,2.2524,66680.0],["2001-02-20",2.2599,2.2599,2.245,2.245,3316.0],["2001-02-21",2.2376,2.2376,2.2376,2.2376,368.0],["2001-02-22",2.2376,2.245,2.2376,2.2376,6263.0],["2001-02-23",2.2376,2.2376,2.2301,2.2301,5526.0],["2001-02-26",2.2376,2.2405,2.2316,2.2316,13631.0],["2001-02-27",2.2301,2.2316,2.2301,2.2301,29104.0],["2001-02-28",2.2301,2.2301,2.2227,2.2227,15104.0],["2001-03-01",2.2153,2.2153,2.2153,2.2153,3316.0],["2001-03-02",2.2004,2.2078,2.1781,2.1781,20630.0],["2001-03-05",2.193,2.2108,2.193,2.2108,5526.0],["2001-03-06",2.193,2.193,2.1781,2.1781,15841.0],["2001-03-07",2.1781,2.2004,2.1781,2.2004,5894.0],["2001-03-08",2.2078,2.2078,2.1781,2.193,14368.0],["2001-03-09",2.19,2.2524,2.1855,2.2524,74785.0],["2001-03-12",2.2524,2.2524,2.1855,2.193,30946.0],["2001-03-13",2.1855,2.193,2.1707,2.193,26893.0],["2001-03-14",2.1558,2.1558,2.1558,2.1558,18420.0],["2001-03-15",2.1409,2.1409,2.1201,2.1261,11420.0],["2001-03-16",2.1186,2.1409,2.1186,2.1409,8842.0],["2001-03-19",2.1409,2.1409,2.1409,2.1409,0.0],["2001-03-20",2.1409,2.1409,2.1261,2.1335,2947.0],["2001-03-21",2.1261,2.1335,2.1186,2.1186,14368.0],["2001-03-22",2.1186,2.1186,2.1186,2.1186,19525.0],["2001-03-23",2.1186,2.1186,2.1038,2.1038,3684.0],["2001-03-26",2.1038,2.1186,2.0815,2.1186,16946.0],["2001-03-27",2.1186,2.1409,2.1112,2.1394,18420.0],["2001-03-28",2.1484,2.1558,2.1484,2.1558,8473.0],["2001-03-29",2.1484,2.1707,2.1484,2.1707,7000.0],["2001-03-30",2.1707,2.2301,2.1632,2.2301,58207.0],["2001-04-02",2.2153,2.2153,2.193,2.193,11052.0],["2001-04-03",2.193,2.193,2.1573,2.1573,7000.0],["2001-04-04",2.1632,2.1707,2.1632,2.1647,8842.0],["2001-04-05",2.1781,2.193,2.1781,2.193,9947.0],["2001-04-06",2.1781,2.1781,2.1573,2.1573,6631.0],["2001-04-09",2.1573,2.1944,2.1573,2.1632,1474.0],["2001-04-10",2.1855,2.2301,2.1707,2.2301,8105.0],["2001-04-11",2.2078,2.2078,2.2078,2.2078,1842.0],["2001-04-12",2.2227,2.2509,2.2227,2.2509,7000.0],["2001-04-16",2.245,2.245,2.2301,2.2301,1474.0],["2001-04-17",2.2301,2.2301,2.2153,2.2153,2947.0],["2001-04-18",2.2004,2.2004,2.193,2.193,2210.0],["2001-04-19",2.1855,2.1855,2.1855,2.1855,368.0],["2001-04-20",2.1781,2.193,2.1781,2.193,1842.0],["2001-04-23",2.193,2.1944,2.1558,2.1558,14368.0],["2001-04-24",2.1707,2.1707,2.132,2.132,16946.0],["2001-04-25",2.1335,2.1632,2.1335,2.1632,5894.0],["2001-04-26",2.1484,2.1588,2.1409,2.1409,79574.0],["2001-04-27",2.1261,2.1261,2.1261,2.1261,1474.0],["2001-04-30",2.1261,2.1261,2.1261,2.1261,0.0],["2001-05-01",2.1409,2.1409,2.1261,2.1261,5526.0],["2001-05-02",2.1261,2.1261,2.1261,2.1261,0.0],["2001-05-03",2.1335,2.1484,2.1261,2.141,7000.0],["2001-05-04",2.1335,2.1335,2.1275,2.1275,1105.0],["2001-05-07",2.1275,2.1275,2.1275,2.1275,0.0],["2001-05-08",2.1275,2.141,2.1261,2.141,12157.0],["2001-05-09",2.141,2.141,2.1275,2.1275,13262.0],["2001-05-10",2.1275,2.1275,2.1275,2.1275,1842.0],["2001-05-11",2.1275,2.1275,2.1186,2.1186,4052.0],["2001-05-14",2.1216,2.1559,2.1186,2.1559,12157.0],["2001-05-15",2.1634,2.1783,2.1634,2.1783,737.0],["2001-05-16",2.1634,2.1634,2.1484,2.1484,2579.0],["2001-05-17",2.1335,2.1484,2.1335,2.1484,4421.0],["2001-05-18",2.1335,2.1708,2.1335,2.1634,111625.0],["2001-05-21",2.1783,2.1828,2.1708,2.1708,5158.0],["2001-05-22",2.1857,2.223,2.1857,2.2007,20630.0],["2001-05-23",2.2156,2.2335,2.2156,2.2335,6263.0],["2001-05-24",2.2156,2.2156,2.1634,2.1783,62996.0],["2001-05-25",2.1708,2.1813,2.1708,2.1813,5526.0],["2001-05-29",2.1857,2.1857,2.1857,2.1857,4052.0],["2001-05-30",2.1708,2.1708,2.1708,2.1708,3316.0],["2001-05-31",2.1783,2.1783,2.1708,2.1708,10315.0],["2001-06-01",2.1708,2.1783,2.1634,2.1783,17683.0],["2001-06-04",2.1708,2.1783,2.1634,2.1634,9947.0],["2001-06-05",2.1634,2.1842,2.1634,2.1842,15841.0],["2001-06-06",2.1857,2.238,2.1857,2.238,32788.0],["2001-06-07",2.2305,2.238,2.1932,2.2305,22841.0],["2001-06-08",2.238,2.238,2.238,2.238,4052.0],["2001-06-11",2.2529,2.2529,2.238,2.238,6631.0],["2001-06-12",2.238,2.2529,2.238,2.2529,12157.0],["2001-06-13",2.2559,2.2633,2.2484,2.2484,7736.0],["2001-06-14",2.2678,2.2678,2.2529,2.2529,7368.0],["2001-06-15",2.2529,2.2603,2.2529,2.2603,2947.0],["2001-06-18",2.2454,2.2678,2.2454,2.2678,5158.0],["2001-06-19",2.2603,2.2603,2.2454,2.2529,14368.0],["2001-06-20",2.238,2.2603,2.238,2.2529,9578.0],["2001-06-21",2.238,2.2603,2.238,2.2454,10684.0],["2001-06-22",2.2305,2.238,2.2305,2.238,24683.0],["2001-06-25",2.2529,2.2529,2.238,2.238,2947.0],["2001-06-26",2.238,2.2529,2.238,2.2529,4421.0],["2001-06-27",2.2603,2.2603,2.2529,2.2529,4421.0],["2001-06-28",2.2454,2.2603,2.2454,2.2603,4789.0],["2001-06-29",2.2454,2.2678,2.2454,2.2499,4421.0],["2001-07-02",2.2529,2.2559,2.2007,2.2454,188989.0],["2001-07-03",2.238,2.238,2.2305,2.2305,1474.0],["2001-07-05",2.2454,2.2529,2.238,2.2454,2947.0],["2001-07-06",2.2394,2.2394,2.223,2.223,18420.0],["2001-07-09",3.5807,3.5807,3.0153,3.1331,2043146.0],["2001-07-10",3.1331,3.1481,3.0585,3.1033,802375.0],["2001-07-11",3.1182,3.1764,3.0809,3.163,266722.0],["2001-07-12",3.163,3.163,3.1108,3.1182,145518.0],["2001-07-13",3.1182,3.1182,3.0436,3.0585,113099.0],["2001-07-16",3.0585,3.163,3.0585,3.1406,200041.0],["2001-07-17",3.1481,3.1481,3.0735,3.1331,131887.0],["2001-07-18",3.1481,3.1481,3.0809,3.1108,79206.0],["2001-07-19",3.1108,3.1302,3.0511,3.0884,95416.0],["2001-07-20",3.0884,3.1316,3.06,3.1182,63365.0],["2001-07-23",3.1331,3.1331,3.0884,3.1063,92468.0],["2001-07-24",3.0958,3.0958,2.9645,3.0063,152886.0],["2001-07-25",2.9914,2.9914,2.9093,2.9317,139624.0],["2001-07-26",2.9392,2.9541,2.8571,2.9541,101678.0],["2001-07-27",2.969,2.9914,2.9616,2.9914,55997.0],["2001-07-30",2.9765,2.9914,2.9541,2.9914,35735.0],["2001-07-31",2.9839,3.0138,2.969,2.9989,34261.0],["2001-08-01",2.9839,3.0138,2.9765,2.9765,16210.0],["2001-08-02",2.9914,3.1704,2.9839,3.1704,130045.0],["2001-08-03",3.2078,3.2886,3.2078,3.2751,146992.0],["2001-08-06",3.2751,3.2886,3.2602,3.2602,44945.0],["2001-08-07",3.2602,3.3454,3.2602,3.3454,56734.0],["2001-08-08",3.3349,3.4247,3.329,3.4097,114204.0],["2001-08-09",3.4097,3.4247,3.2976,3.3364,97626.0],["2001-08-10",3.3648,3.3648,3.2377,3.2602,75890.0],["2001-08-13",3.2901,3.305,3.2153,3.2901,35735.0],["2001-08-14",3.305,3.3334,3.305,3.3275,29840.0],["2001-08-15",3.3095,3.3349,3.2751,3.2901,43840.0],["2001-08-16",3.305,3.305,3.2228,3.2303,23946.0],["2001-08-17",3.2452,3.2676,3.2452,3.2452,16578.0],["2001-08-20",3.2602,3.2602,3.2153,3.2377,47155.0],["2001-08-21",3.2303,3.2452,3.2153,3.2452,17683.0],["2001-08-22",3.2676,3.3499,3.2676,3.3499,51208.0],["2001-08-23",3.3349,3.5144,3.3349,3.5144,117888.0],["2001-08-24",3.4994,3.6475,3.4994,3.6206,178674.0],["2001-08-27",3.6266,3.6266,3.5144,3.5892,54523.0],["2001-08-28",3.5892,3.7761,3.5757,3.7686,173148.0],["2001-08-29",3.7686,3.993,3.7686,3.9481,379084.0],["2001-08-30",3.9331,3.9511,3.8658,3.9107,79574.0],["2001-08-31",3.9182,3.9556,3.7985,3.7985,40892.0],["2001-09-04",3.806,3.806,3.649,3.6639,51576.0],["2001-09-05",3.649,3.649,3.477,3.4994,53418.0],["2001-09-06",3.4994,3.4994,3.0852,3.1181,347033.0],["2001-09-07",3.1031,3.1555,3.0358,3.1555,85837.0],["2001-09-10",3.1704,3.1988,3.1031,3.1181,110520.0],["2001-09-17",3.0957,3.0957,2.9461,3.0508,149939.0],["2001-09-18",3.0583,3.0957,3.0508,3.0732,41629.0],["2001-09-19",3.0882,3.1106,2.991,3.0209,102784.0],["2001-09-20",3.0209,3.0209,2.8265,2.8414,54523.0],["2001-09-21",2.7861,2.7861,2.647,2.6919,148465.0],["2001-09-24",2.6919,3.0089,2.6919,3.0089,363611.0],["2001-09-25",2.991,2.991,2.9536,2.9536,12526.0],["2001-09-26",2.9461,2.991,2.8414,2.8594,43471.0],["2001-09-27",2.8788,2.9341,2.8788,2.9177,17315.0],["2001-09-28",2.9237,3.1031,2.9177,3.1031,100205.0],["2001-10-01",3.0658,3.0837,2.991,3.0044,52681.0],["2001-10-02",2.991,3.0089,2.9715,2.991,31682.0],["2001-10-03",2.991,3.0463,2.9715,3.0463,23946.0],["2001-10-04",3.0089,3.0089,2.973,2.973,22472.0],["2001-10-05",2.9835,2.9835,2.9177,2.9341,19157.0],["2001-10-08",2.9162,2.9162,2.8818,2.8983,7368.0],["2001-10-09",2.9162,2.9356,2.8863,2.8938,34630.0],["2001-10-10",2.9087,2.9087,2.8803,2.8803,9210.0],["2001-10-11",2.8863,2.9162,2.8669,2.9162,42366.0],["2001-10-12",2.9012,2.9012,2.8489,2.8564,31314.0],["2001-10-15",2.8414,2.9341,2.8414,2.9341,28367.0],["2001-10-16",2.9237,2.9356,2.9057,2.9087,18052.0],["2001-10-17",2.8908,2.9012,2.8908,2.9012,1105.0],["2001-10-18",2.8863,2.8863,2.8683,2.8683,3684.0],["2001-10-19",2.8713,2.8743,2.8414,2.8414,29840.0],["2001-10-22",2.8235,2.8414,2.7966,2.8414,8473.0],["2001-10-23",2.8414,2.8564,2.819,2.819,7736.0],["2001-10-24",2.819,2.8414,2.819,2.8235,19525.0],["2001-10-25",2.8115,2.834,2.7966,2.804,23209.0],["2001-10-26",2.7891,2.8115,2.7696,2.8115,18052.0],["2001-10-29",2.8265,2.8265,2.8115,2.8115,7368.0],["2001-10-30",2.8115,2.8265,2.8055,2.8265,3316.0],["2001-10-31",2.8265,2.8265,2.8115,2.8115,7368.0],["2001-11-01",2.7966,2.8115,2.7966,2.804,4789.0],["2001-11-02",2.789,2.8415,2.7741,2.8415,8473.0],["2001-11-05",2.8415,2.8415,2.804,2.804,14368.0],["2001-11-06",2.789,2.792,2.7441,2.7591,27262.0],["2001-11-07",2.7366,2.78,2.7366,2.7621,19894.0],["2001-11-08",2.7621,2.7741,2.6991,2.6991,20999.0],["2001-11-09",2.7171,2.804,2.6916,2.804,54523.0],["2001-11-12",2.8115,2.8115,2.7666,2.7726,18052.0],["2001-11-13",2.7726,2.7726,2.6991,2.6991,54523.0],["2001-11-14",2.6991,2.6991,2.6616,2.6766,71470.0],["2001-11-15",2.6841,2.6991,2.6691,2.6736,52681.0],["2001-11-16",2.6886,2.6916,2.6391,2.6916,47892.0],["2001-11-19",2.6991,2.7141,2.6811,2.6991,14368.0],["2001-11-20",2.6991,2.894,2.6991,2.879,43471.0],["2001-11-21",2.894,3.0739,2.894,3.0365,61154.0],["2001-11-23",3.059,3.0814,3.0515,3.0515,5526.0],["2001-11-26",3.0365,3.0365,2.9465,2.9615,11420.0],["2001-11-27",2.9465,2.9615,2.942,2.9615,17683.0],["2001-11-28",2.939,2.96,2.939,2.954,15104.0],["2001-11-29",2.939,2.954,2.909,2.9315,21736.0],["2001-11-30",2.909,2.981,2.834,2.981,214777.0],["2001-12-03",2.9615,2.9765,2.942,2.9615,16946.0],["2001-12-04",2.954,2.9765,2.9465,2.9765,16210.0],["2001-12-05",2.999,3.014,2.981,2.984,12526.0],["2001-12-06",2.969,2.9915,2.9615,2.9615,7368.0],["2001-12-07",2.9795,2.999,2.9465,2.9615,4421.0],["2001-12-10",2.942,2.9795,2.942,2.954,3684.0],["2001-12-11",2.939,2.939,2.924,2.939,14368.0],["2001-12-12",2.9345,2.939,2.9345,2.939,5158.0],["2001-12-13",2.939,2.96,2.9315,2.9315,26893.0],["2001-12-14",2.924,2.924,2.909,2.909,4421.0],["2001-12-17",2.909,2.9165,2.879,2.879,12526.0],["2001-12-18",2.8565,2.9615,2.8505,2.9615,19157.0],["2001-12-19",2.9465,2.954,2.939,2.954,4789.0],["2001-12-20",2.939,2.939,2.894,2.9165,9578.0],["2001-12-21",2.9015,2.9105,2.894,2.909,5894.0],["2001-12-24",2.8955,2.9435,2.894,2.942,6631.0],["2001-12-26",2.9315,2.9495,2.8865,2.924,27998.0],["2001-12-27",2.909,2.924,2.849,2.8715,119730.0],["2001-12-28",2.864,2.9375,2.858,2.9315,18420.0],["2001-12-31",2.9615,2.981,2.924,2.981,12526.0],["2002-01-02",2.9615,2.969,2.954,2.9555,7000.0],["2002-01-03",2.9555,2.999,2.9555,2.9585,10684.0],["2002-01-04",2.9795,2.999,2.9405,2.9615,13262.0],["2002-01-07",2.957,2.984,2.9555,2.9555,11789.0],["2002-01-08",2.9555,2.9765,2.9465,2.9765,16210.0],["2002-01-09",2.9615,2.9765,2.9615,2.963,3684.0],["2002-01-10",2.9765,2.9765,2.9465,2.9615,20630.0],["2002-01-11",2.9495,2.9975,2.9495,2.984,4421.0],["2002-01-14",2.969,2.969,2.951,2.969,7736.0],["2002-01-15",2.954,2.969,2.933,2.969,12894.0],["2002-01-16",2.954,3.0739,2.954,3.0005,77732.0],["2002-01-17",3.002,3.014,3.002,3.014,1105.0],["2002-01-18",3.0065,3.0065,2.984,2.9915,17683.0],["2002-01-22",2.9915,3.0125,2.9765,2.9765,11789.0],["2002-01-23",2.9615,3.0065,2.924,3.0065,46418.0],["2002-01-24",3.014,3.014,2.9915,3.0065,5894.0],["2002-01-25",2.999,3.014,2.999,3.014,9947.0],["2002-01-28",2.9765,3.0215,2.969,3.014,60049.0],["2002-01-29",3.002,3.0215,2.999,2.999,11052.0],["2002-01-30",3.014,3.014,2.999,3.0065,13631.0],["2002-01-31",3.014,3.017,3.0065,3.014,19525.0],["2002-02-01",3.0215,3.0215,2.9989,2.9989,4789.0],["2002-02-04",2.9989,3.0065,2.9989,2.9989,23209.0],["2002-02-05",3.0185,3.0215,3.014,3.014,29840.0],["2002-02-06",3.014,3.0365,3.0065,3.0065,19894.0],["2002-02-07",3.0065,3.0215,3.0065,3.0065,28735.0],["2002-02-08",3.0065,3.0215,3.0065,3.0065,17683.0],["2002-02-11",3.0065,3.014,3.0065,3.008,3684.0],["2002-02-12",2.9929,2.9929,2.9914,2.9914,6631.0],["2002-02-13",2.9839,2.9989,2.9839,2.9989,737.0],["2002-02-14",2.9989,3.0065,2.9989,3.0065,13262.0],["2002-02-15",2.9989,2.9989,2.9989,2.9989,5158.0],["2002-02-19",2.9914,3.0215,2.9764,3.008,17683.0],["2002-02-20",3.0185,3.02,3.0065,3.0065,2579.0],["2002-02-21",2.9839,3.0065,2.9839,3.0065,6263.0],["2002-02-22",3.0065,3.0666,3.0065,3.0666,16946.0],["2002-02-25",3.0515,3.0621,3.0065,3.0215,60418.0],["2002-02-26",3.0365,3.0515,3.0065,3.0215,18052.0],["2002-02-27",3.0215,3.0515,3.008,3.0215,40524.0],["2002-02-28",3.0215,3.0365,3.014,3.0215,24683.0],["2002-03-01",3.0215,3.0816,3.008,3.0816,212935.0],["2002-03-04",3.0891,3.0966,3.0741,3.0816,19525.0],["2002-03-05",3.0891,3.0891,3.0816,3.0816,12157.0],["2002-03-06",3.0681,3.0816,3.0666,3.0741,25788.0],["2002-03-07",3.0591,3.0741,3.0516,3.0516,5158.0],["2002-03-08",3.0591,3.0966,3.0591,3.0666,17683.0],["2002-03-11",3.0816,3.2019,3.0816,3.1417,38314.0],["2002-03-12",3.1417,3.1793,3.1417,3.1568,25051.0],["2002-03-13",3.1432,3.1432,3.0891,3.0891,12894.0],["2002-03-14",3.0816,3.0816,3.0816,3.0816,1842.0],["2002-03-15",3.0966,3.1192,3.0966,3.0966,6263.0],["2002-03-18",3.1117,3.1117,3.0816,3.0816,3316.0],["2002-03-19",3.0816,3.0891,3.0816,3.0816,91732.0],["2002-03-20",3.0666,3.0666,3.0591,3.0591,99100.0],["2002-03-21",3.0591,3.0966,3.0591,3.0966,21736.0],["2002-03-22",3.0816,3.0831,3.0816,3.0816,7368.0],["2002-03-25",3.0681,3.0906,3.0666,3.0831,17683.0],["2002-03-26",3.0816,3.1267,3.0816,3.1132,39787.0],["2002-03-27",3.1117,3.1568,3.0966,3.1568,12157.0],["2002-03-28",3.1417,3.2319,3.1417,3.2319,8842.0],["2002-04-01",3.2319,3.2319,3.1387,3.1568,27630.0],["2002-04-02",3.1568,3.1568,3.0997,3.0997,32419.0],["2002-04-03",3.1147,3.1718,3.0997,3.1718,88416.0],["2002-04-04",3.1568,3.1598,3.1568,3.1568,201146.0],["2002-04-05",3.1568,3.1568,3.1192,3.1568,95784.0],["2002-04-08",3.1342,3.1372,3.0816,3.1192,208146.0],["2002-04-09",3.1372,3.1793,3.1372,3.1568,129308.0],["2002-04-10",3.1568,3.1643,3.1568,3.1568,35366.0],["2002-04-11",3.1568,3.1793,3.1568,3.1703,124151.0],["2002-04-12",3.1568,3.2169,3.1207,3.2019,93942.0],["2002-04-15",3.1868,3.2921,3.1868,3.262,36840.0],["2002-04-16",3.2395,3.4349,3.2395,3.4274,91363.0],["2002-04-17",3.4274,3.4439,3.3597,3.3672,33893.0],["2002-04-18",3.3522,3.3522,3.2845,3.2996,14368.0],["2002-04-19",3.2996,3.3071,3.2845,3.2921,3316.0],["2002-04-22",3.2695,3.2695,3.2019,3.2019,25420.0],["2002-04-23",3.1868,3.2319,3.1868,3.2319,7736.0],["2002-04-24",3.2139,3.25,3.1944,3.2485,10315.0],["2002-04-25",3.2349,3.25,3.2034,3.2169,6631.0],["2002-04-26",3.2319,3.2319,3.1748,3.2169,9578.0],["2002-04-29",3.2244,3.247,3.1944,3.1944,18788.0],["2002-04-30",3.1793,3.247,3.1748,3.2319,13999.0],["2002-05-01",3.2184,3.2319,3.2169,3.2319,1474.0],["2002-05-02",3.2319,3.2319,3.2139,3.2139,1474.0],["2002-05-03",3.2018,3.2018,3.1823,3.1943,2210.0],["2002-05-06",3.1717,3.1943,3.1717,3.1868,25420.0],["2002-05-07",3.1717,3.1717,3.0888,3.0888,43840.0],["2002-05-08",3.1039,3.1175,3.0888,3.1039,52313.0],["2002-05-09",3.119,3.125,3.0964,3.1114,17315.0],["2002-05-10",3.1039,3.1265,3.0964,3.1265,20999.0],["2002-05-13",3.1069,3.1069,3.0888,3.0919,37577.0],["2002-05-14",3.0919,3.0964,3.0919,3.0919,7000.0],["2002-05-15",3.0888,3.0964,3.0888,3.0949,9210.0],["2002-05-16",3.0919,3.1265,3.0888,3.0979,36840.0],["2002-05-17",3.0919,3.1039,3.0919,3.1039,13999.0],["2002-05-20",3.0903,3.1566,3.0903,3.1325,22472.0],["2002-05-21",3.1265,3.1325,3.0903,3.0964,15104.0],["2002-05-22",3.0888,3.1175,3.0888,3.0964,8473.0],["2002-05-23",3.1114,3.119,3.0964,3.1039,18420.0],["2002-05-24",3.1114,3.1114,3.0979,3.1114,26893.0],["2002-05-28",3.0964,3.1114,3.0964,3.0964,18788.0],["2002-05-29",3.0888,3.1175,3.0888,3.0964,50839.0],["2002-05-30",3.1039,3.1039,3.0888,3.1039,88784.0],["2002-05-31",3.0888,3.1039,3.0888,3.0964,37945.0],["2002-06-03",3.0964,3.1039,3.0964,3.1024,20262.0],["2002-06-04",3.0964,3.0964,3.0888,3.0964,18788.0],["2002-06-05",3.1024,3.1024,3.0693,3.0738,56365.0],["2002-06-06",3.0888,3.0888,3.0738,3.0783,41629.0],["2002-06-07",3.0783,3.0783,3.0783,3.0783,0.0],["2002-06-10",3.0738,3.0738,3.0662,3.0662,62628.0],["2002-06-11",3.0662,3.0873,3.0662,3.0738,69996.0],["2002-06-12",3.0677,3.0738,3.0512,3.0738,102415.0],["2002-06-13",3.0677,3.0677,3.0662,3.0662,5894.0],["2002-06-14",3.0662,3.0738,3.0587,3.0662,17683.0],["2002-06-17",3.0662,3.0662,3.0135,3.015,32419.0],["2002-06-18",3.0135,3.015,3.006,3.006,19894.0],["2002-06-19",3.006,3.012,2.9924,2.9924,25420.0],["2002-06-20",2.9939,2.9984,2.9924,2.9984,4421.0],["2002-06-21",2.9924,2.9984,2.9924,2.9984,22104.0],["2002-06-24",2.9999,3.0014,2.9984,2.9999,10315.0],["2002-06-25",2.9984,2.9984,2.9984,2.9984,8842.0],["2002-06-26",2.9984,3.0361,2.9984,2.9984,32788.0],["2002-06-27",2.9999,3.0135,2.9984,3.0135,27262.0],["2002-06-28",3.0135,3.0286,2.9984,3.021,34998.0],["2002-07-01",3.0361,3.0497,3.015,3.015,6631.0],["2002-07-02",3.0135,3.0135,2.9804,2.9999,4789.0],["2002-07-03",2.9984,2.9999,2.9924,2.9924,56734.0],["2002-07-05",3.0075,3.0075,3.0075,3.0075,368.0],["2002-07-08",2.9924,3.0316,2.9924,3.0316,6263.0],["2002-07-09",3.0512,3.0512,3.0135,3.0135,6631.0],["2002-07-10",2.9999,3.006,2.9608,2.9608,27630.0],["2002-07-11",2.9382,2.9382,2.8704,2.8704,33156.0],["2002-07-12",2.8704,2.8854,2.8176,2.8176,24314.0],["2002-07-15",2.8252,2.8252,2.7121,2.7121,62260.0],["2002-07-16",2.7121,2.7121,2.6971,2.6971,18052.0],["2002-07-17",2.6971,2.7106,2.6519,2.682,13262.0],["2002-07-18",2.6895,2.6895,2.5313,2.5313,110152.0],["2002-07-19",2.5464,2.5539,2.4937,2.5238,41261.0],["2002-07-22",2.5087,2.5615,2.5012,2.5539,21736.0],["2002-07-23",2.5615,2.5615,2.3053,2.3505,113099.0],["2002-07-24",2.3279,2.5615,2.2074,2.5615,153991.0],["2002-07-25",2.5615,2.5991,2.4033,2.4108,21736.0],["2002-07-26",2.4123,2.4319,2.3987,2.4319,26156.0],["2002-07-29",2.4409,2.4711,2.4183,2.4711,46787.0],["2002-07-30",2.4861,2.4861,2.4635,2.4711,14736.0],["2002-07-31",2.4726,2.4726,2.4409,2.4635,21367.0],["2002-08-01",2.456,2.56,2.456,2.5313,21736.0],["2002-08-02",2.554,2.5691,2.5465,2.548,18420.0],["2002-08-05",2.5691,2.6145,2.5691,2.5993,10684.0],["2002-08-06",2.5993,2.69,2.5888,2.69,15473.0],["2002-08-07",2.69,2.7354,2.69,2.7354,3316.0],["2002-08-08",2.7066,2.758,2.7066,2.758,26156.0],["2002-08-09",2.758,2.7777,2.7278,2.7278,8105.0],["2002-08-12",2.7308,2.7671,2.7308,2.7354,11052.0],["2002-08-13",2.7505,2.7656,2.7505,2.7656,2210.0],["2002-08-14",2.7807,2.7958,2.7354,2.7505,17683.0],["2002-08-15",2.7354,2.758,2.7354,2.7505,18052.0],["2002-08-16",2.758,2.758,2.7565,2.7565,5526.0],["2002-08-19",2.7565,2.7958,2.7565,2.7807,14736.0],["2002-08-20",2.7656,2.7807,2.7656,2.7656,3684.0],["2002-08-21",2.7505,2.7505,2.7505,2.7505,2579.0],["2002-08-22",2.7656,2.7807,2.7656,2.7807,1842.0],["2002-08-23",2.7656,2.7656,2.7656,2.7656,737.0],["2002-08-26",2.7505,2.7505,2.7369,2.7369,2947.0],["2002-08-27",2.7278,2.7429,2.7021,2.7021,12157.0],["2002-08-28",2.6643,2.6643,2.6296,2.6296,13999.0],["2002-08-29",2.5993,2.7354,2.5993,2.7202,57470.0],["2002-08-30",2.7082,2.7384,2.7082,2.7384,7736.0],["2002-09-03",2.7202,2.7218,2.687,2.687,14736.0],["2002-09-04",2.6825,2.69,2.6643,2.684,11052.0],["2002-09-05",2.6689,2.6689,2.6643,2.6643,8473.0],["2002-09-06",2.6779,2.6779,2.6583,2.6583,737.0],["2002-09-09",2.6794,2.6855,2.6522,2.6522,11420.0],["2002-09-10",2.6371,2.6674,2.6371,2.6674,18052.0],["2002-09-11",2.6522,2.6522,2.6371,2.6447,4789.0],["2002-09-12",2.6447,2.6583,2.6447,2.6553,25788.0],["2002-09-13",2.6447,2.6749,2.6447,2.6749,5894.0],["2002-09-16",2.69,2.69,2.6749,2.6749,1474.0],["2002-09-17",2.6522,2.6674,2.6462,2.6674,4421.0],["2002-09-18",2.6825,2.6825,2.6825,2.6825,4789.0],["2002-09-19",2.6976,2.7202,2.6976,2.7202,1842.0],["2002-09-20",2.7354,2.7747,2.7354,2.7354,27630.0],["2002-09-23",2.7278,2.7278,2.69,2.69,13262.0],["2002-09-24",2.6749,2.6764,2.6522,2.6522,7736.0],["2002-09-25",2.6749,2.681,2.6522,2.6749,15473.0],["2002-09-26",2.6825,2.6825,2.6749,2.6825,27630.0],["2002-09-27",2.6674,2.7202,2.6674,2.7202,14368.0],["2002-09-30",2.7051,2.7127,2.6674,2.6976,20262.0],["2002-10-01",2.7127,2.7218,2.6976,2.7127,74417.0],["2002-10-02",2.7157,2.7202,2.7127,2.7127,37577.0],["2002-10-03",2.7278,2.7278,2.69,2.7036,8842.0],["2002-10-04",2.687,2.7354,2.687,2.7354,12526.0],["2002-10-07",2.7051,2.7278,2.6749,2.7278,23946.0],["2002-10-08",2.7142,2.7278,2.7127,2.7278,7736.0],["2002-10-09",2.7202,2.7202,2.7202,2.7202,104626.0],["2002-10-10",2.7202,2.7202,2.7202,2.7202,0.0],["2002-10-11",2.7051,2.7127,2.6432,2.7127,27998.0],["2002-10-14",2.6976,2.7202,2.6976,2.7202,25788.0],["2002-10-15",2.7384,2.7807,2.7354,2.7656,19525.0],["2002-10-16",2.7792,2.7807,2.758,2.7777,12894.0],["2002-10-17",2.7731,2.7913,2.758,2.7867,13262.0],["2002-10-18",2.7762,2.7958,2.7762,2.7762,23946.0],["2002-10-21",2.7626,2.8049,2.7218,2.7354,7736.0],["2002-10-22",2.7202,2.7278,2.7202,2.7202,14736.0],["2002-10-23",2.7384,2.752,2.7202,2.7218,30209.0],["2002-10-24",2.7202,2.7747,2.7202,2.7747,14736.0],["2002-10-25",2.7747,2.7747,2.7747,2.7747,0.0],["2002-10-28",2.761,2.761,2.761,2.761,1842.0],["2002-10-29",2.7459,2.7459,2.7354,2.7354,4052.0],["2002-10-30",2.7505,2.7731,2.7505,2.7731,6263.0],["2002-10-31",2.758,2.758,2.7278,2.758,10684.0],["2002-11-01",2.7429,2.7429,2.6989,2.7126,19157.0],["2002-11-04",2.6974,2.7429,2.6974,2.7429,13999.0],["2002-11-05",2.7277,2.7292,2.7277,2.7277,11052.0],["2002-11-06",2.7262,2.7277,2.7262,2.7277,2947.0],["2002-11-07",2.7429,2.7459,2.7277,2.7459,18788.0],["2002-11-08",2.7459,2.7505,2.7459,2.7505,2947.0],["2002-11-11",2.7459,2.758,2.7459,2.758,2210.0],["2002-11-12",2.7595,2.7732,2.7595,2.7732,5158.0],["2002-11-13",2.7732,2.7732,2.7732,2.7732,0.0],["2002-11-14",2.758,2.758,2.7277,2.7414,10315.0],["2002-11-15",2.7141,2.7505,2.7141,2.7353,7368.0],["2002-11-18",2.7338,2.7505,2.7277,2.7353,33524.0],["2002-11-19",2.7338,2.7656,2.7338,2.7656,8842.0],["2002-11-20",2.7505,2.758,2.7505,2.758,24314.0],["2002-11-21",2.758,2.758,2.7429,2.758,98731.0],["2002-11-22",2.7429,2.7656,2.7429,2.7459,5894.0],["2002-11-25",2.7368,2.7368,2.7277,2.7277,2579.0],["2002-11-26",2.7292,2.7353,2.7277,2.7277,7736.0],["2002-11-27",2.7277,2.7429,2.7277,2.7429,15841.0],["2002-11-29",2.7353,2.758,2.7353,2.7429,17683.0],["2002-12-02",2.7429,2.7565,2.7429,2.7565,35366.0],["2002-12-03",2.7429,2.758,2.7429,2.758,5158.0],["2002-12-04",2.7429,2.758,2.7429,2.7505,7368.0],["2002-12-05",2.7353,2.7368,2.7277,2.7353,6263.0],["2002-12-06",2.758,2.7959,2.758,2.7959,12894.0],["2002-12-09",2.7883,2.7959,2.7868,2.7959,19894.0],["2002-12-10",2.7838,2.8005,2.7671,2.7808,8842.0],["2002-12-11",2.7656,2.8186,2.758,2.8186,18788.0],["2002-12-12",2.8186,2.8186,2.7883,2.8186,57470.0],["2002-12-13",2.805,2.8186,2.7898,2.8186,29472.0],["2002-12-16",2.8338,2.8793,2.8338,2.8762,18420.0],["2002-12-17",2.8641,2.8717,2.858,2.858,29472.0],["2002-12-18",2.8656,2.8793,2.8611,2.8611,3684.0],["2002-12-19",2.8596,2.8793,2.8596,2.8641,9210.0],["2002-12-20",2.8641,2.8641,2.8338,2.8338,27998.0],["2002-12-23",2.8186,2.8414,2.8186,2.8414,12157.0],["2002-12-24",2.8565,2.8565,2.8414,2.8414,3316.0],["2002-12-26",2.8277,2.8414,2.8262,2.8277,12157.0],["2002-12-27",2.8277,2.8338,2.8277,2.8338,1105.0],["2002-12-30",2.8338,2.902,2.8338,2.902,22841.0],["2002-12-31",2.9156,2.9171,2.8914,2.9171,25788.0],["2003-01-02",2.899,2.9005,2.8884,2.9005,21367.0],["2003-01-03",2.9156,2.9247,2.9096,2.9096,10315.0],["2003-01-06",2.9156,2.9156,2.8793,2.8793,74785.0],["2003-01-07",2.8656,2.8944,2.8641,2.8944,11789.0],["2003-01-08",2.8974,2.9171,2.8974,2.9096,4789.0],["2003-01-09",2.9096,3.0399,2.9096,3.0308,116783.0],["2003-01-10",3.0308,3.0626,3.0308,3.0611,30577.0],["2003-01-13",3.0611,3.0823,3.049,3.0823,15841.0],["2003-01-14",3.0717,3.0823,3.0702,3.0823,9578.0],["2003-01-15",3.0611,3.0914,3.0611,3.0808,44208.0],["2003-01-16",3.0808,3.0808,3.0611,3.0626,16946.0],["2003-01-17",3.0505,3.0505,3.0505,3.0505,737.0],["2003-01-21",3.0323,3.049,3.0187,3.0475,8105.0],["2003-01-22",3.055,3.0672,3.0308,3.049,16210.0],["2003-01-23",3.0505,3.0747,3.046,3.0747,8842.0],["2003-01-24",3.0657,3.0717,3.0657,3.0687,8842.0],["2003-01-27",3.0611,3.0626,3.0611,3.0611,1474.0],["2003-01-28",3.046,3.0672,3.0308,3.0308,108678.0],["2003-01-29",3.0687,3.0687,2.9717,2.9869,207778.0],["2003-01-30",2.9717,3.0081,2.9581,2.9929,27262.0],["2003-01-31",2.9944,3.0081,2.9929,2.9944,4421.0],["2003-02-03",3.0005,3.0233,3.0005,3.0218,36840.0],["2003-02-04",3.037,3.037,2.9914,3.0005,47892.0],["2003-02-05",3.0127,3.0218,2.9762,2.999,47524.0],["2003-02-06",2.9838,2.9884,2.9625,2.9625,25051.0],["2003-02-07",2.9625,3.0263,2.9625,3.0111,8105.0],["2003-02-10",2.996,2.999,2.9823,2.9929,38682.0],["2003-02-11",3.0081,3.0339,2.9944,3.0248,12157.0],["2003-02-12",3.0385,3.0552,2.9929,2.9944,34630.0],["2003-02-13",2.9808,2.9808,2.9321,2.9321,91363.0],["2003-02-14",2.917,2.917,2.9018,2.9033,27630.0],["2003-02-18",2.8881,2.9276,2.8881,2.9063,9210.0],["2003-02-19",2.9215,2.9549,2.9215,2.9549,18052.0],["2003-02-20",2.9625,2.9929,2.9625,2.9853,19157.0],["2003-02-21",2.9929,2.9929,2.9625,2.9625,15104.0],["2003-02-24",2.9762,3.0005,2.958,2.9777,7368.0],["2003-02-25",2.9899,2.9899,2.964,2.9853,12526.0],["2003-02-26",2.999,3.0172,2.9853,3.0172,9578.0],["2003-02-27",3.0005,3.0157,3.0005,3.0111,3684.0],["2003-02-28",3.0263,3.0522,3.0263,3.0522,9578.0],["2003-03-03",3.0415,3.0415,3.0385,3.04,8473.0],["2003-03-04",3.0537,3.116,3.0537,3.1145,25051.0],["2003-03-05",3.1296,3.1752,3.1296,3.16,56365.0],["2003-03-06",3.1448,3.157,3.0947,3.0947,10684.0],["2003-03-07",3.1145,3.1145,3.1069,3.1069,1842.0],["2003-03-10",3.122,3.1433,3.0962,3.1145,26156.0],["2003-03-11",3.0993,3.116,3.0841,3.0841,20262.0],["2003-03-12",3.1023,3.1023,3.0841,3.0841,2947.0],["2003-03-13",3.0993,3.1069,3.0825,3.0825,9210.0],["2003-03-14",3.0962,3.1069,3.0537,3.0537,14368.0],["2003-03-17",3.0658,3.0658,3.0066,3.0537,27262.0],["2003-03-18",3.04,3.0993,3.04,3.0765,8105.0],["2003-03-19",3.0947,3.0947,3.0765,3.0765,5158.0],["2003-03-20",3.0765,3.0765,3.0491,3.0765,6631.0],["2003-03-21",3.0765,3.078,3.0567,3.0765,3684.0],["2003-03-24",3.0765,3.078,3.0461,3.0461,13999.0],["2003-03-25",3.0537,3.1433,3.0537,3.1433,88048.0],["2003-03-26",3.1433,3.2056,3.1433,3.1904,90258.0],["2003-03-27",3.1752,3.198,3.1722,3.198,33524.0],["2003-03-28",3.1904,3.198,3.1312,3.1707,40524.0],["2003-03-31",3.1327,3.1798,3.1327,3.1676,39787.0],["2003-04-01",3.1813,3.1813,3.1524,3.1524,35735.0],["2003-04-02",3.1145,3.1783,3.1145,3.1661,23578.0],["2003-04-03",3.16,3.1676,3.1448,3.16,30946.0],["2003-04-04",3.1296,3.2026,3.1145,3.1752,12894.0],["2003-04-07",3.1889,3.2041,3.1828,3.1904,11052.0],["2003-04-08",3.1904,3.2041,3.1752,3.1965,40156.0],["2003-04-09",3.1904,3.1935,3.1752,3.1813,12526.0],["2003-04-10",3.1935,3.2466,3.1859,3.2436,41629.0],["2003-04-11",3.2284,3.312,3.2132,3.3104,37945.0],["2003-04-14",3.3196,3.4031,3.3196,3.4031,61154.0],["2003-04-15",3.4183,3.4487,3.3955,3.3955,52681.0],["2003-04-16",3.4137,3.4183,3.4031,3.4183,12894.0],["2003-04-17",3.4183,3.4335,3.3636,3.3758,51576.0],["2003-04-21",3.391,3.4183,3.3666,3.4107,109783.0],["2003-04-22",3.3818,3.4624,3.3818,3.4563,60049.0],["2003-04-23",3.4563,3.4791,3.4487,3.4791,51944.0],["2003-04-24",3.4791,3.5186,3.4791,3.5171,99468.0],["2003-04-25",3.5322,3.5459,3.5095,3.5398,32788.0],["2003-04-28",3.5581,3.6325,3.5581,3.631,30577.0],["2003-04-29",3.6447,3.713,3.631,3.6492,48629.0],["2003-04-30",3.6583,3.95,3.6462,3.6462,57102.0],["2003-05-01",3.6173,3.7951,3.6173,3.7951,45313.0],["2003-05-02",3.757,3.8057,3.7525,3.8057,12894.0],["2003-05-05",3.8042,3.821,3.7844,3.7844,7736.0],["2003-05-06",3.7662,3.8133,3.754,3.8133,27630.0],["2003-05-07",3.8073,3.9199,3.8073,3.9047,72943.0],["2003-05-08",3.9047,3.9169,3.8651,3.8697,65944.0],["2003-05-09",3.8651,3.9169,3.821,3.9169,48997.0],["2003-05-12",3.9169,3.996,3.9169,3.9732,69996.0],["2003-05-13",3.958,3.958,3.824,3.859,135940.0],["2003-05-14",3.859,3.8895,3.8575,3.8727,31314.0],["2003-05-15",3.8666,3.8666,3.821,3.8392,34998.0],["2003-05-16",3.8286,3.8818,3.8057,3.824,99468.0],["2003-05-19",3.824,3.8758,3.824,3.8758,24683.0],["2003-05-20",3.8438,3.8438,3.7753,3.8286,44208.0],["2003-05-21",3.8133,3.8316,3.8057,3.8194,9947.0],["2003-05-22",3.8057,3.8057,3.6535,3.6946,57839.0],["2003-05-23",3.7007,3.8438,3.6839,3.7677,51944.0],["2003-05-27",3.7692,3.824,3.7692,3.8133,11420.0],["2003-05-28",3.8286,3.8347,3.7418,3.7966,33893.0],["2003-05-29",3.8027,3.8118,3.7875,3.8088,17315.0],["2003-05-30",3.7905,3.8986,3.7905,3.8986,31682.0],["2003-06-02",3.8818,3.8818,3.8057,3.8057,25420.0],["2003-06-03",3.8027,3.8027,3.7601,3.7662,85100.0],["2003-06-04",3.7479,3.754,3.6839,3.6931,85837.0],["2003-06-05",3.6931,3.6931,3.6718,3.6733,27630.0],["2003-06-06",3.6748,3.6961,3.6748,3.6839,12157.0],["2003-06-09",3.6687,3.8499,3.6687,3.8499,34261.0],["2003-06-10",3.8286,3.8407,3.7905,3.8073,25420.0],["2003-06-11",3.7875,3.7875,3.7601,3.7799,39419.0],["2003-06-12",3.7814,3.8057,3.7464,3.8057,60786.0],["2003-06-13",3.8057,3.8407,3.8057,3.8362,31314.0],["2003-06-16",3.8377,3.9427,3.8362,3.9427,415924.0],["2003-06-17",3.958,3.958,3.8377,3.8438,58207.0],["2003-06-18",3.8286,3.8438,3.8133,3.8286,24314.0],["2003-06-19",3.8438,3.9412,3.821,3.8362,50471.0],["2003-06-20",3.8347,3.9701,3.8286,3.958,30577.0],["2003-06-23",3.9199,3.9199,3.7296,3.7905,121572.0],["2003-06-24",3.7905,3.8727,3.7905,3.8712,37208.0],["2003-06-25",3.8727,4.0067,3.824,3.8362,86942.0],["2003-06-26",3.8362,3.859,3.7905,3.821,52681.0],["2003-06-27",3.821,3.8225,3.8027,3.8088,67417.0],["2003-06-30",3.8057,3.8392,3.7981,3.824,436186.0],["2003-07-01",3.824,3.8286,3.7601,3.7981,130045.0],["2003-07-02",3.8057,3.8514,3.8057,3.8331,35366.0],["2003-07-03",3.8149,3.8301,3.7844,3.8088,13262.0],["2003-07-07",3.827,3.8499,3.8073,3.8499,27262.0],["2003-07-08",3.856,3.9382,3.856,3.9382,68154.0],["2003-07-09",3.9382,4.0036,3.9199,3.9915,36840.0],["2003-07-10",3.9808,3.9808,3.8666,3.8742,24314.0],["2003-07-11",3.8742,3.8834,3.8057,3.8818,78838.0],["2003-07-14",3.8742,3.8742,3.8605,3.8742,11052.0],["2003-07-15",3.8955,3.8955,3.8225,3.8438,16210.0],["2003-07-16",3.824,3.8423,3.8133,3.8423,26525.0],["2003-07-17",3.8423,3.8423,3.7981,3.8073,40892.0],["2003-07-18",3.8073,3.8073,3.7753,3.7905,77732.0],["2003-07-21",3.7722,3.7722,3.7098,3.7098,18052.0],["2003-07-22",3.7296,3.7601,3.585,3.6337,62996.0],["2003-07-23",3.6383,3.6794,3.6231,3.6718,34261.0],["2003-07-24",3.6839,3.7433,3.6718,3.6718,14368.0],["2003-07-25",3.69,3.7601,3.69,3.7296,11420.0],["2003-07-28",3.7448,3.7677,3.7448,3.7677,12157.0],["2003-07-29",3.7494,3.8118,3.7327,3.8118,41998.0],["2003-07-30",3.827,3.827,3.7738,3.7905,19525.0],["2003-07-31",3.8057,3.8225,3.7677,3.7875,20630.0],["2003-08-01",3.7768,3.8287,3.7142,3.7814,131887.0],["2003-08-04",3.7997,3.7997,3.699,3.7386,33893.0],["2003-08-05",3.7569,3.7966,3.6318,3.6394,28367.0],["2003-08-06",3.6318,3.6547,3.6242,3.6471,13999.0],["2003-08-07",3.6318,3.6761,3.6318,3.6761,45313.0],["2003-08-08",3.6654,3.7005,3.6043,3.6242,17315.0],["2003-08-11",3.6425,3.644,3.6089,3.6425,5526.0],["2003-08-12",3.6471,3.6776,3.6471,3.6776,5158.0],["2003-08-13",3.7005,3.7234,3.67,3.7234,7736.0],["2003-08-14",3.7112,3.7234,3.6776,3.7234,9210.0],["2003-08-15",3.7234,3.7234,3.7234,3.7234,5526.0],["2003-08-18",3.6929,3.702,3.6471,3.6562,29472.0],["2003-08-19",3.6623,3.6852,3.6471,3.6852,24683.0],["2003-08-20",3.6852,3.7386,3.6776,3.7386,18788.0],["2003-08-21",3.7692,4.0225,3.7692,4.0057,84732.0],["2003-08-22",4.0133,4.082,4.0133,4.0133,76627.0],["2003-08-25",3.9828,3.998,3.9675,3.9858,8473.0],["2003-08-26",3.998,4.0438,3.9828,4.0438,20999.0],["2003-08-27",4.0515,4.1354,4.0515,4.1354,47524.0],["2003-08-28",4.1171,4.1171,4.0316,4.0377,37208.0],["2003-08-29",4.0286,4.0972,4.0286,4.0896,7736.0],["2003-09-02",4.0515,4.143,4.0362,4.143,54892.0],["2003-09-03",4.1506,4.1583,4.1293,4.1506,25051.0],["2003-09-04",4.1567,4.1567,4.0972,4.1003,19525.0],["2003-09-05",4.1171,4.1659,4.0621,4.0621,36472.0],["2003-09-08",4.0988,4.1201,4.082,4.0942,16578.0],["2003-09-09",4.1201,4.1201,4.056,4.056,13631.0],["2003-09-10",4.0576,4.1583,4.0057,4.0759,32051.0],["2003-09-11",4.0454,4.0743,4.0209,4.0591,27262.0],["2003-09-12",4.1354,4.8831,4.1232,4.5169,280721.0],["2003-09-15",4.555,4.6924,4.4284,4.5184,109783.0],["2003-09-16",4.555,4.6161,4.2804,4.3994,53418.0],["2003-09-17",4.433,4.552,4.4253,4.5169,24683.0],["2003-09-18",4.5535,4.6542,4.4742,4.5428,35366.0],["2003-09-19",4.5443,4.7107,4.5443,4.6161,34630.0],["2003-09-22",4.5932,4.6313,4.4452,4.4452,30577.0],["2003-09-23",4.5016,4.5779,4.494,4.5016,39419.0],["2003-09-24",4.494,4.494,4.3109,4.3109,17683.0],["2003-09-25",4.3719,4.3719,4.1583,4.1583,47155.0],["2003-09-26",4.1964,4.4635,4.0713,4.378,47524.0],["2003-09-29",4.6542,4.6542,4.4284,4.5398,74785.0],["2003-09-30",4.5627,4.5627,4.4268,4.4268,25788.0],["2003-10-01",4.4299,4.5016,4.4299,4.494,49734.0],["2003-10-02",4.5016,4.555,4.4864,4.5398,124888.0],["2003-10-03",4.5657,4.5779,4.4894,4.5016,85100.0],["2003-10-06",4.5398,4.5779,4.5001,4.5779,100573.0],["2003-10-07",4.5932,4.6237,4.5855,4.6237,27998.0],["2003-10-08",4.639,4.639,4.5962,4.6206,39787.0],["2003-10-09",4.6359,4.729,4.6237,4.729,39050.0],["2003-10-10",4.729,4.7778,4.7153,4.761,86942.0],["2003-10-13",4.7763,4.8297,4.7641,4.8114,36840.0],["2003-10-14",4.8221,4.9701,4.8221,4.9518,65575.0],["2003-10-15",4.9289,4.9564,4.8373,4.8373,49366.0],["2003-10-16",4.8373,4.8679,4.7305,4.7458,53786.0],["2003-10-17",4.7458,4.761,4.6939,4.6954,15841.0],["2003-10-20",4.7153,4.7366,4.7153,4.7305,18788.0],["2003-10-21",4.7305,4.7305,4.6329,4.6329,78101.0],["2003-10-22",4.6329,4.6481,4.5367,4.5627,74048.0],["2003-10-23",4.5474,4.5825,4.5474,4.5703,33524.0],["2003-10-24",4.5855,4.5855,4.5306,4.5321,12526.0],["2003-10-27",4.5505,4.5947,4.5505,4.584,35366.0],["2003-10-28",4.5459,4.5733,4.5108,4.5245,43840.0],["2003-10-29",4.5016,4.5779,4.5016,4.5779,26156.0],["2003-10-30",4.5703,4.5917,4.555,4.5596,39419.0],["2003-10-31",4.5703,4.5901,4.5016,4.5184,28367.0],["2003-11-03",4.5337,4.5779,4.4818,4.5001,54155.0],["2003-11-04",4.5123,4.5733,4.5092,4.5733,27998.0],["2003-11-05",4.5886,4.6496,4.5245,4.6496,29472.0],["2003-11-06",4.6558,4.6588,4.6022,4.6328,29104.0],["2003-11-07",4.6481,4.694,4.6481,4.6558,21736.0],["2003-11-10",4.6909,4.7093,4.6099,4.6191,32419.0],["2003-11-11",4.6405,4.6542,4.5869,4.5992,16578.0],["2003-11-12",4.59,4.694,4.5747,4.694,23578.0],["2003-11-13",4.6787,4.694,4.6481,4.694,18788.0],["2003-11-14",4.694,4.694,4.6405,4.6481,15841.0],["2003-11-17",4.6634,4.6634,4.512,4.512,74785.0],["2003-11-18",4.5136,4.5671,4.5105,4.5105,41629.0],["2003-11-19",4.5105,4.5487,4.4952,4.5487,18420.0],["2003-11-20",4.5487,4.5747,4.4952,4.5181,26893.0],["2003-11-21",4.5411,4.6466,4.5105,4.6252,20262.0],["2003-11-24",4.6252,4.6466,4.5747,4.5778,20262.0],["2003-11-25",4.5946,4.6114,4.5564,4.5946,24314.0],["2003-11-26",4.6252,4.7154,4.6252,4.6863,33156.0],["2003-11-28",4.7016,4.7093,4.6848,4.7016,4421.0],["2003-12-01",4.7246,4.7399,4.7246,4.7399,22472.0],["2003-12-02",4.7093,4.7781,4.7093,4.7628,30577.0],["2003-12-03",4.749,4.7765,4.7246,4.7246,65207.0],["2003-12-04",4.7475,4.7475,4.671,4.6925,13999.0],["2003-12-05",4.6726,4.7093,4.6726,4.7001,15473.0],["2003-12-08",4.6817,4.7169,4.6328,4.6986,30946.0],["2003-12-09",4.6986,4.7169,4.6634,4.671,34998.0],["2003-12-10",4.6863,4.7551,4.671,4.7399,44945.0],["2003-12-11",4.7628,5.0074,4.7628,4.9692,56365.0],["2003-12-12",4.9692,5.012,4.9692,4.9998,17683.0],["2003-12-15",5.0304,5.0411,4.9386,4.9386,16578.0],["2003-12-16",4.9233,4.9233,4.8484,4.8927,16946.0],["2003-12-17",4.9004,4.9004,4.7643,4.798,29472.0],["2003-12-18",4.7979,4.8163,4.7658,4.801,16210.0],["2003-12-19",4.801,4.8377,4.7781,4.8316,20262.0],["2003-12-22",4.8316,4.8927,4.8316,4.8775,16578.0],["2003-12-23",4.8622,4.96,4.8622,4.9539,18788.0],["2003-12-24",4.9692,4.9692,4.9233,4.9233,6631.0],["2003-12-26",4.9386,4.9463,4.9386,4.9463,3684.0],["2003-12-29",4.9692,5.0456,4.9677,4.9845,19894.0],["2003-12-30",4.9616,4.9845,4.9616,4.9845,25051.0],["2003-12-31",5.0151,5.0304,4.9768,4.9998,30946.0],["2004-01-02",5.0151,5.0227,4.9875,4.9921,14368.0],["2004-01-05",4.9921,4.9921,4.9692,4.9814,12157.0],["2004-01-06",4.9814,5.0089,4.9707,4.9845,31682.0],["2004-01-07",5.0059,5.0074,4.9539,4.9539,53050.0],["2004-01-08",4.9692,4.9692,4.8973,4.908,36840.0],["2004-01-09",4.8897,4.8912,4.8545,4.8545,32788.0],["2004-01-12",4.8545,4.8775,4.8545,4.8759,14736.0],["2004-01-13",4.8836,4.8836,4.8239,4.8561,15473.0],["2004-01-14",4.8744,4.8851,4.8744,4.8851,30577.0],["2004-01-15",4.8851,4.8927,4.8622,4.8775,13631.0],["2004-01-16",4.8927,4.8927,4.8392,4.8438,5894.0],["2004-01-20",4.8622,4.8622,4.7979,4.8469,29472.0],["2004-01-21",4.8163,4.8851,4.8087,4.8851,39787.0],["2004-01-22",4.9004,4.9004,4.8087,4.8561,44208.0],["2004-01-23",4.8331,4.8622,4.827,4.8499,7736.0],["2004-01-26",4.8499,4.8759,4.8469,4.8759,21367.0],["2004-01-27",4.8545,4.8729,4.8438,4.8545,13999.0],["2004-01-28",4.8499,4.8622,4.8132,4.8132,33893.0],["2004-01-29",4.8316,4.8316,4.7414,4.7796,26156.0],["2004-01-30",4.7613,4.7781,4.7399,4.7781,38314.0],["2004-02-02",4.7551,4.7551,4.671,4.694,37945.0],["2004-02-03",4.6649,4.694,4.6558,4.6634,21367.0],["2004-02-04",4.6619,4.6909,4.6619,4.671,16210.0],["2004-02-05",4.6695,4.7277,4.6404,4.7139,54892.0],["2004-02-06",4.7492,4.7951,4.6726,4.691,34998.0],["2004-02-09",4.7492,5.1322,4.7492,5.0525,75154.0],["2004-02-10",5.0556,5.0678,5.028,5.0556,19894.0],["2004-02-11",5.0617,5.0617,5.0326,5.0372,26893.0],["2004-02-12",5.054,5.0556,5.002,5.002,22841.0],["2004-02-13",5.0632,5.0632,4.8947,4.8947,60786.0],["2004-02-17",4.9254,5.1077,4.9238,5.074,46787.0],["2004-02-18",5.0923,5.1429,5.0709,5.1169,37577.0],["2004-02-19",5.1169,5.1935,5.1153,5.1153,34261.0],["2004-02-20",5.1337,5.2088,5.1169,5.1965,36840.0],["2004-02-23",5.1705,5.2547,5.1552,5.2409,35366.0],["2004-02-24",5.2593,5.3237,5.2593,5.3221,36103.0],["2004-02-25",5.3038,5.3604,5.293,5.339,43471.0],["2004-02-26",5.3604,5.4003,5.3267,5.362,45682.0],["2004-02-27",5.3987,5.4233,5.3773,5.4003,13999.0],["2004-03-01",5.4156,5.4386,5.4003,5.4156,12157.0],["2004-03-02",5.4156,5.4723,5.3788,5.4585,16210.0],["2004-03-03",5.4769,5.5167,5.4202,5.5167,12157.0],["2004-03-04",5.5535,5.5765,5.5458,5.5535,16578.0],["2004-03-05",5.5611,5.6224,5.5611,5.5933,33893.0],["2004-03-08",5.6163,5.699,5.6148,5.6377,43840.0],["2004-03-09",5.6393,5.6607,5.6393,5.6393,10315.0],["2004-03-10",5.6607,5.6975,5.6377,5.6377,26156.0],["2004-03-11",5.6071,5.6301,5.5765,5.5765,11789.0],["2004-03-12",5.5458,5.6668,5.4677,5.6668,42366.0],["2004-03-15",5.7051,5.7051,5.581,5.5841,20630.0],["2004-03-16",5.6071,5.6071,5.5075,5.5535,29472.0],["2004-03-17",5.5918,5.6959,5.5918,5.6959,26525.0],["2004-03-18",5.7005,5.722,5.699,5.7082,12157.0],["2004-03-19",5.7373,5.7373,5.6684,5.6699,16210.0],["2004-03-22",5.6822,5.6975,5.6684,5.6699,32419.0],["2004-03-23",5.6837,5.6944,5.6561,5.6745,7368.0],["2004-03-24",5.6868,5.6868,5.6531,5.6653,3316.0],["2004-03-25",5.6684,5.6684,5.5918,5.5933,81416.0],["2004-03-26",5.5918,5.6531,5.5918,5.6377,7736.0],["2004-03-29",5.6668,5.673,5.6622,5.6699,15104.0],["2004-03-30",5.6684,5.6684,5.6224,5.6607,10684.0],["2004-03-31",5.6546,5.7051,5.6546,5.6868,73312.0],["2004-04-01",5.699,5.9365,5.699,5.9365,43471.0],["2004-04-02",5.9671,5.9932,5.8828,5.9916,73680.0],["2004-04-05",5.9916,6.1127,5.9916,6.1004,36472.0],["2004-04-06",6.0973,6.1203,6.0131,6.033,33156.0],["2004-04-07",6.033,6.033,5.9978,6.0269,34630.0],["2004-04-08",6.0269,6.0269,5.9181,5.9181,43840.0],["2004-04-12",5.8829,5.9212,5.7833,5.7848,19157.0],["2004-04-13",5.8216,5.8216,5.7097,5.7281,33893.0],["2004-04-14",5.722,5.8752,5.722,5.84,19525.0],["2004-04-15",5.8216,5.8599,5.7603,5.7603,17315.0],["2004-04-16",5.7986,5.7986,5.768,5.7833,15473.0],["2004-04-19",5.7603,5.8292,5.7588,5.8292,6263.0],["2004-04-20",5.8446,5.8982,5.8384,5.8446,22472.0],["2004-04-21",5.8446,5.8737,5.8078,5.8737,26525.0],["2004-04-22",5.8982,6.0943,5.8844,6.082,20999.0],["2004-04-23",6.0973,6.0973,6.0621,6.0621,4789.0],["2004-04-26",6.0437,6.0652,5.9518,5.9518,17315.0],["2004-04-27",5.964,5.9901,5.8905,5.9748,108678.0],["2004-04-28",5.9564,5.9564,5.8675,5.8905,18052.0],["2004-04-29",5.8675,5.8675,5.745,5.7664,31682.0],["2004-04-30",5.7511,5.8017,5.745,5.745,15841.0],["2004-05-03",5.745,5.8216,5.745,5.8124,35366.0],["2004-05-04",5.8108,5.8124,5.7634,5.7848,8842.0],["2004-05-05",5.8139,5.82,5.699,5.699,11052.0],["2004-05-06",5.699,5.722,5.6684,5.6714,30577.0],["2004-05-07",5.6684,5.7036,5.6531,5.6531,50471.0],["2004-05-10",5.6377,5.6392,5.2019,5.4014,114204.0],["2004-05-11",5.4167,5.4474,5.34,5.4306,37945.0],["2004-05-12",5.4474,5.4704,5.3247,5.4628,35735.0],["2004-05-13",5.4643,5.4643,5.3124,5.3277,50839.0],["2004-05-14",5.3093,5.34,5.2802,5.3339,14368.0],["2004-05-17",5.3093,5.3093,5.1697,5.1728,20630.0],["2004-05-18",5.1559,5.4321,5.1497,5.4121,30946.0],["2004-05-19",5.4167,5.4167,5.0868,5.1098,31682.0],["2004-05-20",5.1252,5.1866,5.0331,5.0393,23209.0],["2004-05-21",5.05,5.0715,5.0362,5.0699,28735.0],["2004-05-24",5.0699,5.1559,5.0485,5.0792,28735.0],["2004-05-25",5.1022,5.2081,5.1022,5.1436,29472.0],["2004-05-26",5.1513,5.1543,5.1098,5.1375,7736.0],["2004-05-27",5.1252,5.1405,5.1098,5.1344,33524.0],["2004-05-28",5.1252,5.2019,5.1037,5.1329,22104.0],["2004-06-01",5.1405,5.1528,5.0945,5.1528,107204.0],["2004-06-02",5.1636,5.3784,5.1636,5.3569,27998.0],["2004-06-03",5.3477,5.5687,5.3477,5.4183,53050.0],["2004-06-04",5.4398,5.4628,5.4244,5.4505,17315.0],["2004-06-07",5.4321,5.4781,5.4321,5.4628,14368.0],["2004-06-08",5.4628,5.4889,5.4628,5.4812,12157.0],["2004-06-09",5.4935,5.6776,5.4935,5.6546,58576.0],["2004-06-10",5.6546,5.6776,5.6454,5.65,51208.0],["2004-06-14",5.6408,5.6561,5.6162,5.6193,39050.0],["2004-06-15",5.6193,5.7543,5.6193,5.7405,52313.0],["2004-06-16",5.7083,5.7866,5.696,5.7866,14736.0],["2004-06-17",5.7866,6.0536,5.7866,5.828,124888.0],["2004-06-18",5.8311,5.8694,5.6362,5.6362,58944.0],["2004-06-21",5.6239,5.6561,5.5395,5.541,24683.0],["2004-06-22",5.541,5.5518,5.3937,5.4382,30577.0],["2004-06-23",5.4167,5.4459,5.3937,5.429,30209.0],["2004-06-24",5.4091,5.6546,5.4091,5.4935,20999.0],["2004-06-25",5.4781,5.6776,5.4551,5.6776,52313.0],["2004-06-28",5.6776,5.6853,5.6193,5.6193,36103.0],["2004-06-29",5.6009,5.6392,5.5763,5.6116,27262.0],["2004-06-30",5.6316,5.8694,5.6316,5.7942,37577.0],["2004-07-01",5.8096,5.8311,5.7543,5.762,22104.0],["2004-07-02",5.7467,5.8771,5.7467,5.8311,15473.0],["2004-07-06",5.8387,5.8464,5.8157,5.8464,28735.0],["2004-07-07",5.8464,5.8955,5.8464,5.8541,11052.0],["2004-07-08",5.8387,5.9078,5.8249,5.8924,23209.0],["2004-07-09",5.9078,5.9231,5.8848,5.9001,14368.0],["2004-07-12",5.8924,5.9062,5.8771,5.8986,17683.0],["2004-07-13",5.9001,5.9323,5.8924,5.9231,9210.0],["2004-07-14",5.9078,5.9078,5.8694,5.8771,8473.0],["2004-07-15",5.8617,5.8817,5.8433,5.8433,7000.0],["2004-07-16",5.8617,5.9216,5.7773,5.7773,27998.0],["2004-07-19",5.762,5.762,5.7298,5.7559,16210.0],["2004-07-20",5.7712,5.9078,5.7712,5.8955,16210.0],["2004-07-21",5.9078,5.9078,5.8771,5.8863,63365.0],["2004-07-22",5.8771,5.963,5.8771,5.96,11789.0],["2004-07-23",5.9615,5.9845,5.9247,5.9247,16946.0],["2004-07-26",5.9308,5.9308,5.8924,5.9093,20262.0],["2004-07-27",5.9231,5.9461,5.8157,5.8295,12526.0],["2004-07-28",5.8157,5.8234,5.808,5.8096,21736.0],["2004-07-29",5.8249,5.9032,5.8249,5.9032,17683.0],["2004-07-30",5.8848,5.9461,5.8617,5.8617,8473.0],["2004-08-02",5.8311,5.8311,5.808,5.8234,9947.0],["2004-08-03",5.828,5.8311,5.785,5.8004,34261.0],["2004-08-04",5.7927,5.8464,5.7881,5.808,10315.0],["2004-08-05",5.8004,5.8157,5.7697,5.7773,12526.0],["2004-08-06",5.7773,5.8096,5.7497,5.7912,23209.0],["2004-08-09",5.7927,5.7927,5.7404,5.7404,15104.0],["2004-08-10",5.7343,5.8096,5.7343,5.7989,10315.0],["2004-08-11",5.7989,5.7989,5.7297,5.7297,32051.0],["2004-08-12",5.7297,5.765,5.7066,5.7066,19894.0],["2004-08-13",5.7066,5.742,5.6882,5.6974,30946.0],["2004-08-16",5.7128,5.7266,5.6882,5.7128,13262.0],["2004-08-17",5.7143,5.7143,5.6421,5.6421,13631.0],["2004-08-18",5.6497,5.6544,5.619,5.619,43840.0],["2004-08-19",5.5959,5.5959,5.5498,5.5498,5526.0],["2004-08-20",5.5268,5.5344,5.496,5.4975,19525.0],["2004-08-23",5.5114,5.5175,5.4883,5.4883,12894.0],["2004-08-24",5.496,5.5114,5.4806,5.5114,51944.0],["2004-08-25",5.5114,5.5191,5.4806,5.5114,22472.0],["2004-08-26",5.5114,5.5344,5.5114,5.5268,79943.0],["2004-08-27",5.5344,5.5498,5.3807,5.3807,61891.0],["2004-08-30",5.3038,5.5344,5.3038,5.5114,102047.0],["2004-08-31",5.5114,5.5498,5.5114,5.536,204462.0],["2004-09-01",5.536,5.6882,5.5191,5.6728,152518.0],["2004-09-02",5.6574,5.6574,5.3346,5.4499,69996.0],["2004-09-03",5.4499,5.4576,5.2423,5.3192,33893.0],["2004-09-07",5.3208,5.4268,5.3208,5.4191,15104.0],["2004-09-08",5.4499,5.4499,5.3423,5.3807,32051.0],["2004-09-09",5.3653,5.6805,5.3423,5.5421,58944.0],["2004-09-10",5.5344,5.5421,5.4115,5.5191,28735.0],["2004-09-13",5.5268,5.5298,5.4514,5.5037,12894.0],["2004-09-14",5.35,5.4038,5.35,5.3884,46787.0],["2004-09-15",5.373,5.4176,5.3715,5.3992,72206.0],["2004-09-16",5.3423,5.4883,5.3423,5.3992,31314.0],["2004-09-17",5.3976,5.4022,5.3515,5.3515,49366.0],["2004-09-20",5.3423,5.3746,5.2885,5.3208,41261.0],["2004-09-21",5.3653,5.3792,5.3115,5.3223,18052.0],["2004-09-22",5.2654,5.3115,5.2654,5.3115,40524.0],["2004-09-23",5.2962,5.3346,5.2962,5.3115,22472.0],["2004-09-24",5.3115,5.3331,5.3115,5.3115,16946.0],["2004-09-27",5.3115,5.3131,5.2808,5.2808,37945.0],["2004-09-28",5.2808,5.3254,5.2808,5.3254,75154.0],["2004-09-29",5.3423,5.3423,5.2962,5.3038,37577.0],["2004-09-30",5.2885,5.373,5.2808,5.3469,26893.0],["2004-10-01",5.3653,5.4883,5.3423,5.4883,13262.0],["2004-10-04",5.473,5.7266,5.473,5.619,43840.0],["2004-10-05",5.6421,5.6943,5.639,5.639,10684.0],["2004-10-06",5.6574,5.6574,5.4883,5.5652,18420.0],["2004-10-07",5.5344,5.5344,5.4376,5.5329,16210.0],["2004-10-08",5.516,5.5191,5.4191,5.4191,11789.0],["2004-10-11",5.5729,5.6298,5.5729,5.5729,17315.0],["2004-10-12",5.5729,5.5729,5.496,5.5344,6263.0],["2004-10-13",5.5191,5.5206,5.4345,5.4345,8473.0],["2004-10-14",5.3807,5.4145,5.3208,5.3746,38682.0],["2004-10-15",5.3638,5.5729,5.3638,5.5606,17315.0],["2004-10-18",5.5452,5.8358,5.5452,5.8265,39050.0],["2004-10-19",5.8342,5.8404,5.6021,5.6021,25788.0],["2004-10-20",5.6113,5.6482,5.6113,5.6451,7000.0],["2004-10-21",5.6067,5.6344,5.5821,5.6052,25420.0],["2004-10-22",5.5729,5.5729,5.4422,5.4422,26893.0],["2004-10-25",5.4268,5.4883,5.3807,5.4591,22472.0],["2004-10-26",5.4806,5.6298,5.4514,5.6298,16578.0],["2004-10-27",5.6574,5.6882,5.5467,5.6728,22841.0],["2004-10-28",5.6728,5.6851,5.5544,5.6728,19894.0],["2004-10-29",5.6574,5.6682,5.5575,5.6098,23946.0],["2004-11-01",5.6113,5.6882,5.5806,5.6113,41261.0],["2004-11-02",5.6497,5.6882,5.5621,5.6113,18788.0],["2004-11-03",5.6113,5.6866,5.5729,5.6267,13999.0],["2004-11-04",5.6866,5.6882,5.6113,5.6882,22104.0],["2004-11-05",5.7266,5.7343,5.6882,5.7266,18788.0],["2004-11-08",5.7374,5.8914,5.7297,5.8606,29840.0],["2004-11-09",5.8298,5.8791,5.8298,5.8529,18052.0],["2004-11-10",5.876,5.9145,5.8529,5.9145,23578.0],["2004-11-11",5.9068,6.0223,5.9007,6.0223,23209.0],["2004-11-12",6.0454,6.1302,6.0069,6.0839,23946.0],["2004-11-15",6.0531,6.1225,6.0069,6.1071,11420.0],["2004-11-16",6.084,6.084,5.8606,5.8622,17315.0],["2004-11-17",5.8529,6.0762,5.8529,6.0439,12526.0],["2004-11-18",6.0685,6.1271,6.0685,6.1086,25051.0],["2004-11-19",6.1086,6.1794,6.0685,6.0824,26156.0],["2004-11-22",6.0824,6.0824,5.9684,5.9838,21736.0],["2004-11-23",5.953,6.0069,5.8529,6.0069,23209.0],["2004-11-24",6.0454,6.1132,6.0146,6.03,13999.0],["2004-11-26",6.0454,6.0454,6.0069,6.0454,1842.0],["2004-11-29",6.0377,6.1533,6.0146,6.1533,20630.0],["2004-11-30",6.1533,6.1979,6.1379,6.1794,26893.0],["2004-12-01",6.1902,6.3612,6.1902,6.315,53418.0],["2004-12-02",6.392,6.4305,6.315,6.3689,18788.0],["2004-12-03",6.3304,6.5075,6.315,6.4305,26525.0],["2004-12-06",6.4074,6.4305,6.2072,6.3288,29472.0],["2004-12-07",6.3458,6.3812,6.2303,6.2318,18788.0],["2004-12-08",6.2318,6.352,6.161,6.352,37577.0],["2004-12-09",6.315,6.4875,6.2996,6.469,18052.0],["2004-12-10",6.4382,6.4505,6.4105,6.4305,7000.0],["2004-12-13",6.4305,6.4305,6.3966,6.4274,27262.0],["2004-12-14",6.4305,6.4305,6.3304,6.355,34630.0],["2004-12-15",6.3304,6.372,6.2996,6.3689,58207.0],["2004-12-16",6.3535,6.3951,6.3304,6.3905,9947.0],["2004-12-17",6.3905,6.4382,6.3458,6.392,14736.0],["2004-12-20",6.392,6.392,6.3381,6.3381,3316.0],["2004-12-21",6.3458,6.4382,6.3458,6.4151,13262.0],["2004-12-22",6.4536,6.7,6.4536,6.6615,19525.0],["2004-12-23",6.603,6.6615,6.5537,6.5922,29472.0],["2004-12-27",6.6692,6.6692,6.623,6.6384,30577.0],["2004-12-28",6.6461,6.7,6.6307,6.6615,26156.0],["2004-12-29",6.6615,6.6615,6.623,6.6615,17315.0],["2004-12-30",6.623,6.6446,6.469,6.6338,20999.0],["2004-12-31",6.5999,6.6307,6.5152,6.623,13999.0],["2005-01-03",6.6615,6.6615,6.4536,6.4998,20262.0],["2005-01-04",6.469,6.5075,6.238,6.2826,24314.0],["2005-01-05",6.2688,6.2688,6.0839,6.0839,42734.0],["2005-01-06",6.0454,6.1425,6.0377,6.1379,37208.0],["2005-01-07",6.1379,6.2611,6.1302,6.2318,55628.0],["2005-01-10",6.2534,6.3104,6.238,6.2765,26525.0],["2005-01-11",6.2996,6.315,6.238,6.2919,27262.0],["2005-01-12",6.2765,6.3365,6.1995,6.3365,48260.0],["2005-01-13",6.3458,6.3612,6.3381,6.3612,30209.0],["2005-01-14",6.3458,6.3751,6.3258,6.3612,39050.0],["2005-01-18",6.3766,6.5414,6.3442,6.5414,47524.0],["2005-01-19",6.5614,6.5768,6.5075,6.5229,36103.0],["2005-01-20",6.5229,6.546,6.449,6.4844,48260.0],["2005-01-21",6.469,6.5768,6.469,6.5306,8842.0],["2005-01-24",6.4921,6.4921,6.4459,6.4459,21367.0],["2005-01-25",6.469,6.5845,6.469,6.5183,22841.0],["2005-01-26",6.5075,6.7,6.5075,6.6631,20262.0],["2005-01-27",6.6939,6.8156,6.6939,6.7724,22841.0],["2005-01-28",6.7971,6.8541,6.754,6.8541,20262.0],["2005-01-31",6.8618,7.1236,6.8618,7.1236,49734.0],["2005-02-01",7.2006,7.4163,7.1929,7.4086,64470.0],["2005-02-02",7.424,7.424,7.2592,7.3038,49734.0],["2005-02-03",7.2699,7.2699,7.0389,7.1082,18788.0],["2005-02-04",7.1236,7.1498,7.0851,7.1267,31682.0],["2005-02-07",7.1298,7.2393,7.0681,7.2192,16210.0],["2005-02-08",7.2193,7.3874,7.1946,7.3643,20630.0],["2005-02-09",7.3889,7.3889,6.9416,6.9801,33893.0],["2005-02-10",6.9801,7.0804,6.9647,7.0789,26525.0],["2005-02-11",7.1113,7.1113,7.0557,7.0573,12526.0],["2005-02-14",7.0573,7.0943,7.0203,7.0557,12157.0],["2005-02-15",7.0557,7.0557,6.9184,6.9246,22104.0],["2005-02-16",6.9246,6.9416,6.8799,6.9416,12526.0],["2005-02-17",6.9107,6.9262,6.7488,6.8182,53418.0],["2005-02-18",6.8135,6.8336,6.6562,6.6639,28367.0],["2005-02-22",6.5837,6.65,6.2798,6.4449,77732.0],["2005-02-23",6.4757,6.4973,6.2474,6.3832,46787.0],["2005-02-24",6.3446,6.7303,6.3446,6.7303,104626.0],["2005-02-25",6.7565,7.011,6.7565,6.9879,37208.0],["2005-02-28",6.9879,6.9879,6.7256,6.795,14736.0],["2005-03-01",6.8336,6.9801,6.8336,6.9801,25420.0],["2005-03-02",6.9801,7.0943,6.9416,7.0727,35366.0],["2005-03-03",7.0727,7.52,7.0727,7.4044,94679.0],["2005-03-04",7.3658,7.4275,7.3504,7.4136,106468.0],["2005-03-07",7.3781,7.7514,7.3781,7.7514,222882.0],["2005-03-08",7.8471,8.134,7.7144,7.7144,86574.0],["2005-03-09",7.7144,7.7144,7.5015,7.537,35735.0],["2005-03-10",7.5355,8.006,7.5355,7.9427,87679.0],["2005-03-11",7.9813,8.0569,7.8826,8.0445,81048.0],["2005-03-14",8.0985,8.4687,8.0985,8.4687,78101.0],["2005-03-15",8.4687,8.5459,8.4425,8.4857,110888.0],["2005-03-16",8.3685,8.478,8.3685,8.3993,62996.0],["2005-03-17",8.3608,8.4842,8.3608,8.4842,39050.0],["2005-03-18",8.5227,8.5551,8.4687,8.5551,97258.0],["2005-03-21",8.5166,8.5875,8.4919,8.5875,71470.0],["2005-03-22",8.586,8.586,8.5088,8.5613,72943.0],["2005-03-23",8.5073,8.5613,8.4842,8.4842,197831.0],["2005-03-24",8.4456,8.4672,8.3299,8.3314,76259.0],["2005-03-28",8.3314,8.4055,8.2929,8.3993,87311.0],["2005-03-29",8.3993,8.4826,8.3654,8.4826,51576.0],["2005-03-30",8.3839,8.7001,8.3299,8.7001,55260.0],["2005-03-31",8.7541,8.8281,8.7155,8.8281,145518.0],["2005-04-01",8.8281,8.8513,8.7387,8.7418,65575.0],["2005-04-04",8.8312,8.9701,8.8312,8.9685,24683.0],["2005-04-05",8.9932,9.1891,8.9562,9.1629,70364.0],["2005-04-06",9.2246,9.2246,9.0549,9.1397,79206.0],["2005-04-07",9.1783,9.2323,9.1413,9.2323,28735.0],["2005-04-08",9.2323,9.24,9.0703,9.0719,39050.0],["2005-04-11",9.0719,9.1783,9.0318,9.0703,36472.0],["2005-04-12",8.9855,9.1089,8.8467,9.1089,87679.0],["2005-04-13",9.1089,9.1166,9.0302,9.0549,26893.0],["2005-04-14",9.0318,9.0472,8.9084,8.9315,48260.0],["2005-04-15",8.933,8.9361,8.8158,8.8297,86942.0],["2005-04-18",8.8544,9.0565,8.8312,9.0549,418134.0],["2005-04-19",9.0549,9.2863,9.0549,9.2092,186042.0],["2005-04-20",9.24,9.2632,9.0241,9.2554,90258.0],["2005-04-21",9.2554,9.4591,9.2554,9.3542,109415.0],["2005-04-22",9.3542,9.4406,9.1752,9.2709,99468.0],["2005-04-25",9.2709,9.5192,9.2092,9.3943,71838.0],["2005-04-26",9.3403,9.4591,9.3403,9.4359,57839.0],["2005-04-27",9.4097,9.6149,9.3326,9.4699,61523.0],["2005-04-28",9.4097,9.5408,9.3788,9.4483,39050.0],["2005-04-29",9.4868,9.5254,9.3711,9.4174,56734.0],["2005-05-02",9.456,9.4714,9.2169,9.4714,46787.0],["2005-05-03",9.4714,9.5408,9.24,9.3171,30946.0],["2005-05-04",9.348,9.4776,9.348,9.4328,27630.0],["2005-05-05",9.4483,9.5393,9.4004,9.5393,45682.0],["2005-05-06",9.5562,10.2118,9.5562,10.2103,219566.0],["2005-05-09",10.2874,10.5589,10.1039,10.5589,189726.0],["2005-05-10",10.4431,10.562,10.2841,10.4694,166517.0],["2005-05-11",10.4694,10.508,10.3613,10.4524,53418.0],["2005-05-12",10.4694,10.5188,10.3458,10.4555,78838.0],["2005-05-13",10.4848,10.5775,10.4076,10.4586,62628.0],["2005-05-16",10.5002,10.9403,10.5002,10.8863,156202.0],["2005-05-17",10.8477,10.9017,10.6392,10.9017,111994.0],["2005-05-18",10.9712,11.2955,10.9527,11.2862,379452.0],["2005-05-19",11.3017,11.4962,11.2862,11.4962,146255.0],["2005-05-20",11.4267,11.7356,11.4267,11.7109,224356.0],["2005-05-23",11.7356,12.2498,11.7356,12.2451,444659.0],["2005-05-24",12.0058,12.2451,11.1951,11.2955,552968.0],["2005-05-25",11.1411,11.3047,10.9419,10.9789,258985.0],["2005-05-26",10.9434,11.5039,10.9434,11.3989,195252.0],["2005-05-27",11.3495,11.5811,11.2646,11.2847,88048.0],["2005-05-31",11.2461,11.9363,11.1874,11.8514,195252.0],["2005-06-01",11.8112,11.8112,11.5657,11.612,155096.0],["2005-06-02",11.5812,11.9162,11.5441,11.8884,98731.0],["2005-06-03",11.8884,12.0212,11.7742,11.89,109783.0],["2005-06-06",11.9517,12.0675,11.9116,12.0367,89153.0],["2005-06-07",12.0907,12.1201,11.9054,11.9209,68522.0],["2005-06-08",11.7664,11.7973,11.0021,11.0716,212567.0],["2005-06-09",10.9249,11.4653,10.8477,11.3881,161359.0],["2005-06-10",11.4267,11.5271,11.3804,11.3974,78838.0],["2005-06-13",11.3202,11.3989,11.0021,11.1951,135940.0],["2005-06-14",11.1411,11.5425,11.1102,11.5348,83995.0],["2005-06-15",11.5811,11.8128,11.3495,11.8112,102047.0],["2005-06-16",11.7356,11.7356,11.5425,11.6599,80311.0],["2005-06-17",11.5425,11.6352,11.3495,11.4715,119730.0],["2005-06-20",11.4406,11.6198,11.3727,11.5194,54523.0],["2005-06-21",11.4808,11.5811,11.4267,11.4391,124888.0],["2005-06-22",11.4731,11.6352,11.0608,11.5811,61154.0],["2005-06-23",11.7356,11.944,11.3186,11.3588,85469.0],["2005-06-24",11.3588,11.7356,11.226,11.7356,169096.0],["2005-06-27",11.6584,11.89,11.558,11.7664,64102.0],["2005-06-28",11.8051,12.608,11.8051,12.591,261932.0],["2005-06-29",12.5864,13.0852,12.5864,13.0481,244249.0],["2005-06-30",13.0095,13.4341,12.8782,13.2797,235776.0],["2005-07-01",13.3569,13.3569,13.1253,13.306,74417.0],["2005-07-05",13.4032,13.743,13.3677,13.5577,135940.0],["2005-07-06",13.5191,13.5499,13.3029,13.4496,109415.0],["2005-07-07",13.3569,13.6241,13.2411,13.5577,120467.0],["2005-07-08",13.5577,13.5885,13.2797,13.5113,142939.0],["2005-07-11",13.6272,13.6658,13.5577,13.5886,128572.0],["2005-07-12",13.5499,13.936,13.4341,13.7028,146255.0],["2005-07-13",13.78,13.8202,13.5762,13.6642,54892.0],["2005-07-14",13.6658,13.8742,12.9477,13.1253,262301.0],["2005-07-15",12.9709,13.2411,12.7238,13.1639,169096.0],["2005-07-18",13.1639,13.3075,12.7779,13.0481,117888.0],["2005-07-19",13.0481,13.3724,13.0481,13.2952,83627.0],["2005-07-20",13.3338,13.4341,13.1639,13.3554,124519.0],["2005-07-21",13.2797,13.3183,12.9184,13.1639,75890.0],["2005-07-22",13.0095,13.5345,13.0095,13.4712,100205.0],["2005-07-25",13.587,13.7738,13.2411,13.2411,100942.0],["2005-07-26",13.0867,13.3646,13.0867,13.2457,64102.0],["2005-07-27",13.377,13.4789,13.272,13.3322,71470.0],["2005-07-28",13.3415,13.6642,13.3415,13.5777,92468.0],["2005-07-29",13.5391,13.743,13.2797,13.743,97994.0],["2005-08-01",13.7893,13.8634,13.5129,13.5422,72575.0],["2005-08-02",13.5885,13.5885,13.2813,13.4573,58207.0],["2005-08-03",13.3878,13.4712,13.2566,13.2581,85837.0],["2005-08-04",13.2797,13.3569,12.9832,13.3137,107941.0],["2005-08-05",13.3137,13.3137,12.747,12.9323,139992.0],["2005-08-08",12.7777,12.8287,11.94,12.0961,461237.0],["2005-08-09",11.9013,12.025,11.6741,11.7468,251617.0],["2005-08-10",11.7731,12.0945,11.7468,11.9323,117151.0],["2005-08-11",11.8163,12.0791,11.8163,12.0683,54892.0],["2005-08-12",12.0482,12.1007,11.3465,11.4763,124519.0],["2005-08-15",11.3604,11.3805,10.9508,11.2754,132992.0],["2005-08-16",11.2058,11.2445,10.9972,11.0203,90258.0],["2005-08-17",10.9662,11.1285,10.8967,10.9431,64102.0],["2005-08-18",10.8503,10.8503,10.4175,10.5721,200778.0],["2005-08-19",10.4871,10.957,10.3944,10.7993,123046.0],["2005-08-22",10.722,11.1208,10.5103,11.0497,94679.0],["2005-08-23",11.0126,11.2831,10.8194,10.8596,67786.0],["2005-08-24",10.821,11.4763,10.821,11.2058,49366.0],["2005-08-25",11.1672,11.2058,10.9832,10.9894,32788.0],["2005-08-26",11.0281,11.0667,10.6834,10.688,70733.0],["2005-08-29",10.5721,10.6648,10.4948,10.5489,72943.0],["2005-08-30",10.5103,10.7035,10.4948,10.6494,87679.0],["2005-08-31",10.688,11.5922,10.688,11.5922,111625.0],["2005-09-01",11.5922,11.5922,11.229,11.4608,53786.0],["2005-09-02",11.4995,11.4995,11.0667,11.1131,26156.0],["2005-09-06",11.1672,11.9013,11.1672,11.8859,106099.0],["2005-09-07",11.9941,12.0559,11.9013,11.9323,87311.0],["2005-09-08",11.8936,11.9137,11.5149,11.5536,42366.0],["2005-09-09",11.5891,11.6231,11.399,11.4222,58576.0],["2005-09-12",11.5381,11.5891,11.5026,11.5443,33893.0],["2005-09-13",11.5459,11.7251,11.4995,11.4995,33893.0],["2005-09-14",11.5381,11.5381,11.0203,11.2599,80680.0],["2005-09-15",11.1826,11.1826,10.773,10.7808,75522.0],["2005-09-16",10.7808,10.7808,10.6648,10.7437,180516.0],["2005-09-19",10.7808,10.7808,10.3712,10.4083,67049.0],["2005-09-20",10.3557,10.6417,10.2166,10.4701,103520.0],["2005-09-21",10.535,10.8967,10.535,10.6494,87679.0],["2005-09-22",10.518,10.7035,10.3573,10.5103,81785.0],["2005-09-23",10.5489,10.5489,10.3588,10.4701,79206.0],["2005-09-26",10.433,10.5103,10.3634,10.4639,49366.0],["2005-09-27",10.4253,10.4639,10.2769,10.45,34630.0],["2005-09-28",10.4454,10.5087,10.1996,10.1996,55997.0],["2005-09-29",10.1239,10.2583,9.637,10.2583,153991.0],["2005-09-30",10.2321,10.7267,10.2012,10.5103,125256.0],["2005-10-03",10.4716,10.5489,9.9446,9.9693,127835.0],["2005-10-04",9.8147,10.0079,9.739,9.7421,58944.0],["2005-10-05",9.6988,9.7545,9.314,9.3171,112730.0],["2005-10-06",9.314,9.3511,9.2305,9.2676,107573.0],["2005-10-07",9.2815,9.552,9.2815,9.3912,66312.0],["2005-10-10",9.3897,9.467,8.7792,8.8116,109046.0],["2005-10-11",8.8874,9.079,8.7328,8.7993,71101.0],["2005-10-12",8.7606,8.8101,7.9816,8.3093,196357.0],["2005-10-13",8.2707,8.47,8.0002,8.2382,102415.0],["2005-10-14",8.3619,8.7946,8.351,8.4067,140729.0],["2005-10-17",8.4453,8.7792,8.4391,8.7313,102784.0],["2005-10-18",8.6957,8.6957,8.3309,8.4731,102047.0],["2005-10-19",8.4391,9.1625,8.3928,9.1625,103520.0],["2005-10-20",9.1965,9.2058,8.4407,8.5396,95784.0],["2005-10-21",8.5396,8.8255,8.4237,8.6555,144413.0],["2005-10-24",8.6555,9.0079,8.6555,8.9801,44208.0],["2005-10-25",8.8255,9.1192,8.8255,8.9631,42734.0],["2005-10-26",9.0033,9.2738,8.7344,8.8719,61154.0],["2005-10-27",8.8333,9.0435,8.3155,8.5767,106099.0],["2005-10-28",8.6153,8.807,8.3464,8.807,52313.0],["2005-10-31",8.7328,9.2738,8.7328,9.2027,103889.0],["2005-11-01",9.164,9.164,8.8055,9.0033,35366.0],["2005-11-02",8.926,9.3511,8.8116,9.2738,136676.0],["2005-11-03",9.3047,9.3356,9.0419,9.1579,53050.0],["2005-11-04",9.1965,9.3511,9.045,9.0682,69259.0],["2005-11-07",9.1038,9.2753,8.8333,9.0744,44576.0],["2005-11-08",8.9196,9.093,8.6689,9.0233,139992.0],["2005-11-09",9.0156,9.3638,9.0156,9.2106,36103.0],["2005-11-10",9.2942,9.596,9.1982,9.5882,55997.0],["2005-11-11",9.5882,9.7894,9.2508,9.4118,123782.0],["2005-11-14",9.4505,9.6269,9.3886,9.5109,38314.0],["2005-11-15",9.5109,9.7508,9.4814,9.5465,49366.0],["2005-11-16",9.596,9.6347,9.1704,9.192,106836.0],["2005-11-17",9.175,9.4087,9.175,9.3932,43103.0],["2005-11-18",9.4087,9.6269,9.387,9.5573,44576.0],["2005-11-21",9.6548,9.7492,9.5186,9.7353,39050.0],["2005-11-22",9.7198,9.952,9.7136,9.791,51944.0],["2005-11-23",9.8281,9.986,9.7895,9.8901,39050.0],["2005-11-25",9.9287,9.9287,9.7121,9.8359,22104.0],["2005-11-28",9.8281,9.8715,9.7817,9.7817,37577.0],["2005-11-29",9.7817,9.9024,9.7678,9.873,39419.0],["2005-11-30",9.9055,9.9814,9.8653,9.9659,21736.0],["2005-12-01",10.0046,10.2538,10.0046,10.1361,46418.0],["2005-12-02",10.1532,10.3637,10.099,10.342,39050.0],["2005-12-05",10.3048,10.342,10.1238,10.1532,60418.0],["2005-12-06",10.1919,10.3358,10.1547,10.2259,28735.0],["2005-12-07",10.2615,10.2615,10.1764,10.2089,15104.0],["2005-12-08",10.2151,10.424,10.2151,10.277,22472.0],["2005-12-09",10.2383,10.376,10.2197,10.376,18420.0],["2005-12-12",10.4147,10.4859,10.3698,10.4859,13999.0],["2005-12-13",10.5943,10.6005,10.5308,10.5865,25788.0],["2005-12-14",10.5478,10.8682,10.5463,10.8295,44576.0],["2005-12-15",10.8574,10.8574,10.5324,10.7382,38314.0],["2005-12-16",10.8729,11.0276,10.7351,10.8032,157307.0],["2005-12-19",10.8961,10.8961,10.4225,10.4658,62260.0],["2005-12-20",10.5045,10.5633,10.1114,10.1501,51576.0],["2005-12-21",10.1114,10.7227,10.1114,10.1392,61891.0],["2005-12-22",10.1764,10.4271,9.9055,10.0355,34630.0],["2005-12-23",9.9968,10.0603,9.9071,9.9597,43103.0],["2005-12-27",9.9597,10.0603,9.8606,9.9907,51208.0],["2005-12-28",10.0293,10.6794,10.0293,10.6608,144413.0],["2005-12-29",10.602,10.7583,10.4782,10.7568,66312.0],["2005-12-30",10.6639,11.0276,10.602,10.9735,148465.0],["2006-01-03",11.0276,11.0663,10.5138,11.0338,76996.0],["2006-01-04",11.0044,11.235,10.9456,11.1406,57839.0],["2006-01-05",11.1205,11.1437,10.9503,11.0338,40524.0],["2006-01-06",11.0663,11.0663,10.7336,10.9797,28735.0],["2006-01-09",10.941,10.9611,10.763,10.7645,41261.0],["2006-01-10",10.7754,10.9874,10.7258,10.8713,67417.0],["2006-01-11",10.8326,10.8326,10.277,10.6778,37208.0],["2006-01-12",10.5633,10.6206,10.3915,10.5463,34261.0],["2006-01-13",10.5169,10.602,10.4132,10.4875,8842.0],["2006-01-17",10.4488,10.5138,10.2151,10.4952,27630.0],["2006-01-18",10.4318,10.4318,10.1578,10.3466,19525.0],["2006-01-19",10.3435,10.5215,10.3435,10.5153,25051.0],["2006-01-20",10.4859,10.4859,10.099,10.2909,40524.0],["2006-01-23",10.2538,10.3281,10.2336,10.2414,15104.0],["2006-01-24",10.2398,10.4735,10.2398,10.4147,34261.0],["2006-01-25",10.4472,10.4658,10.359,10.3853,20262.0],["2006-01-26",10.4256,10.8249,10.4256,10.7568,51944.0],["2006-01-27",10.6407,10.7877,10.4859,10.7026,67786.0],["2006-01-30",10.7413,11.0106,10.6763,10.7707,27262.0],["2006-01-31",10.8961,10.9503,10.8589,10.9255,47892.0],["2006-02-01",10.8961,11.0323,10.8806,10.9905,29472.0],["2006-02-02",10.9889,10.9889,10.7583,10.8373,52313.0],["2006-02-03",10.8001,10.8326,10.6067,10.6159,43471.0],["2006-02-06",10.6794,10.7289,10.5246,10.6794,48260.0],["2006-02-07",10.6531,10.6531,9.9232,10.0023,57470.0],["2006-02-08",10.041,10.1882,9.6009,9.7621,106836.0],["2006-02-09",9.8008,9.9945,9.4506,9.7001,58207.0],["2006-02-10",9.7807,9.7807,9.5296,9.6753,23578.0],["2006-02-13",9.7001,9.7001,9.4925,9.5684,28735.0],["2006-02-14",9.6071,9.9945,9.5684,9.7156,44945.0],["2006-02-15",9.7001,9.7466,9.5451,9.6459,47892.0],["2006-02-16",9.6459,9.7776,9.5312,9.5684,65944.0],["2006-02-17",9.587,9.6257,9.4522,9.5529,27262.0],["2006-02-21",9.5451,9.6691,9.5219,9.556,82890.0],["2006-02-22",9.5916,9.9325,9.5451,9.7311,83258.0],["2006-02-23",9.7683,9.8876,9.7156,9.8628,84364.0],["2006-02-24",9.8241,10.0441,9.8241,9.9759,60418.0],["2006-02-27",9.9759,10.1681,9.9496,10.1681,33156.0],["2006-02-28",10.1649,10.1959,10.027,10.072,30946.0],["2006-03-01",10.072,10.3602,10.0487,10.354,69996.0],["2006-03-02",10.3153,10.3664,10.2889,10.3122,59681.0],["2006-03-03",10.2734,10.3462,10.1882,10.2889,86206.0],["2006-03-06",10.2889,10.323,10.1262,10.1262,36840.0],["2006-03-07",10.103,10.103,9.917,9.9201,34998.0],["2006-03-08",9.9589,9.9697,9.8086,9.917,29840.0],["2006-03-09",9.9945,9.9945,9.7466,9.7698,25420.0],["2006-03-10",9.7698,9.8767,9.7078,9.7884,162464.0],["2006-03-13",9.7993,9.8008,9.6768,9.7078,33893.0],["2006-03-14",9.6691,9.7481,9.6226,9.7187,46418.0],["2006-03-15",9.7466,9.9434,9.7466,9.7621,68891.0],["2006-03-16",9.7853,9.8612,9.7357,9.7466,53050.0],["2006-03-17",9.7466,9.7621,9.5312,9.6071,243881.0],["2006-03-20",9.6381,9.7078,9.5606,9.5916,33524.0],["2006-03-21",9.5684,9.8008,9.4754,9.5048,44576.0],["2006-03-22",9.5296,9.5296,9.4599,9.4816,34630.0],["2006-03-23",9.4816,9.6846,9.4584,9.5126,38314.0],["2006-03-24",9.5374,9.7931,9.5002,9.7233,228776.0],["2006-03-27",9.6923,9.7233,9.5296,9.5684,445396.0],["2006-03-28",9.5482,9.6071,9.5172,9.6071,38314.0],["2006-03-29",9.5606,9.6381,9.4925,9.6071,53418.0],["2006-03-30",9.5684,9.6846,9.5327,9.5606,36840.0],["2006-03-31",9.5994,9.6273,9.5312,9.6273,48997.0],["2006-04-03",9.5916,9.6691,9.4134,9.4878,65207.0],["2006-04-04",9.4708,9.4708,9.3359,9.339,47892.0],["2006-04-05",9.339,9.4398,9.2662,9.4289,75522.0],["2006-04-06",9.4444,9.4708,9.2802,9.2972,79206.0],["2006-04-07",9.2972,9.3158,9.2445,9.2647,88416.0],["2006-04-10",9.2972,9.2972,9.2197,9.2414,98363.0],["2006-04-11",9.2414,9.2972,9.1268,9.1965,58944.0],["2006-04-12",9.212,9.2507,9.1376,9.164,54155.0],["2006-04-13",9.1283,9.1423,9.0741,9.133,45313.0],["2006-04-17",9.133,9.133,8.9207,8.9501,116783.0],["2006-04-18",8.9517,9.1407,8.9176,9.1237,143308.0],["2006-04-19",9.0648,9.1252,9.0601,9.1144,120835.0],["2006-04-20",9.119,9.119,9.057,9.1113,65207.0],["2006-04-21",9.1345,9.1345,9.057,9.1159,87679.0],["2006-04-24",8.9873,9.6133,8.8556,9.3359,314614.0],["2006-04-25",9.2972,9.2972,9.0958,9.181,1462180.0],["2006-04-26",9.1438,9.229,9.1423,9.2197,57102.0],["2006-04-27",9.181,9.336,9.1578,9.2988,85469.0],["2006-04-28",9.2972,9.4801,9.2972,9.4801,42366.0],["2006-05-01",9.4522,9.5746,9.4382,9.5064,76627.0],["2006-05-02",9.5064,9.5916,9.4522,9.5792,36103.0],["2006-05-03",9.5451,9.5994,9.5451,9.5529,287720.0],["2006-05-04",9.5141,9.5761,9.3685,9.5606,63365.0],["2006-05-05",9.5684,9.7683,9.5684,9.6536,218830.0],["2006-05-08",9.7621,9.7621,9.5994,9.6459,61154.0],["2006-05-09",9.6846,9.6846,9.5746,9.5839,42366.0],["2006-05-10",9.5839,9.6506,9.5575,9.573,62628.0],["2006-05-11",9.5544,9.5544,9.1541,9.2037,81416.0],["2006-05-12",9.1696,9.2627,9.0843,9.1324,94679.0],["2006-05-15",9.1013,9.1774,9.0548,9.0827,53786.0],["2006-05-16",9.1153,9.137,9.0688,9.0688,29840.0],["2006-05-17",9.03,9.0564,8.8764,9.0564,53418.0],["2006-05-18",9.0951,9.4644,9.0377,9.376,86574.0],["2006-05-19",9.3372,9.3372,9.0176,9.0982,49366.0],["2006-05-22",9.061,9.2875,8.9943,9.2162,41261.0],["2006-05-23",9.2162,9.4349,9.1851,9.1929,59681.0],["2006-05-24",9.1076,9.1541,8.819,8.9695,88048.0],["2006-05-25",8.9446,9.137,8.9446,9.061,29472.0],["2006-05-26",9.0998,9.2798,9.0998,9.2332,105731.0],["2006-05-30",9.2394,9.2906,9.1184,9.1463,38314.0],["2006-05-31",9.1076,9.1076,8.9121,9.0145,74785.0],["2006-06-01",9.0532,9.1401,8.9695,9.0765,45313.0],["2006-06-02",9.1153,9.1541,8.9322,8.9602,48629.0],["2006-06-05",8.9493,9.03,8.9167,8.9167,115678.0],["2006-06-06",8.9555,8.9757,8.8438,8.8733,102415.0],["2006-06-07",8.8593,8.8841,8.8283,8.8438,151044.0],["2006-06-08",8.8438,8.9214,8.7197,8.7786,239460.0],["2006-06-09",8.8128,8.8298,8.7662,8.7693,63733.0],["2006-06-12",8.7662,8.8252,8.7662,8.7662,111257.0],["2006-06-13",8.7662,8.9136,8.6886,8.6964,132624.0],["2006-06-14",8.7197,8.7662,8.5723,8.58,152518.0],["2006-06-15",8.58,8.6498,8.4931,8.5149,224356.0],["2006-06-16",8.4792,8.4823,8.279,8.3426,361769.0],["2006-06-19",8.3628,8.3628,8.068,8.099,112362.0],["2006-06-20",8.099,8.2728,8.099,8.1301,50471.0],["2006-06-21",8.1689,8.3364,8.1456,8.1782,53050.0],["2006-06-22",8.1177,8.2837,8.0928,8.158,54155.0],["2006-06-23",8.1084,8.2123,8.0928,8.1456,32788.0],["2006-06-26",8.113,8.2387,8.1053,8.1797,58944.0],["2006-06-27",8.1611,8.2263,8.1471,8.1952,91363.0],["2006-06-28",8.1952,8.2232,8.1347,8.217,69996.0],["2006-06-29",8.2232,8.4869,8.2232,8.4637,175358.0],["2006-06-30",8.5025,8.5552,8.2868,8.5552,94310.0],["2006-07-03",8.5164,8.5164,8.293,8.2961,32788.0],["2006-07-05",8.2852,8.4404,8.2247,8.3644,69628.0],["2006-07-06",8.3256,8.5242,8.3256,8.383,25420.0],["2006-07-07",8.3876,8.445,8.2309,8.2387,43840.0],["2006-07-10",8.2775,8.5661,8.2635,8.5118,51576.0],["2006-07-11",8.5335,8.5335,8.3644,8.5009,28735.0],["2006-07-12",8.4761,8.4761,8.2635,8.2635,55628.0],["2006-07-13",8.2464,8.293,8.1689,8.1921,62996.0],["2006-07-14",8.1921,8.2666,8.1689,8.1906,72943.0],["2006-07-17",8.1689,8.2883,8.1689,8.262,50471.0],["2006-07-18",8.2309,8.324,8.1301,8.324,72943.0],["2006-07-19",8.324,8.7414,8.324,8.7166,37208.0],["2006-07-20",8.7057,8.7352,8.5955,8.6281,41261.0],["2006-07-21",8.6266,8.6654,8.5878,8.6343,46787.0],["2006-07-24",8.6731,9.0362,8.6731,9.0362,34261.0],["2006-07-25",9.0083,9.4644,8.9989,9.3868,41629.0],["2006-07-26",9.348,9.5792,9.0765,9.4566,66680.0],["2006-07-27",9.4954,9.4954,9.0765,9.1153,29104.0],["2006-07-28",9.1231,9.542,9.1231,9.5327,34998.0],["2006-07-31",9.4566,9.4566,9.2798,9.3713,33893.0],["2006-08-01",9.3325,9.3325,9.1246,9.1665,76627.0],["2006-08-02",9.2053,9.5746,9.2053,9.3946,81416.0],["2006-08-03",9.3946,9.6196,9.3093,9.618,33524.0],["2006-08-04",9.6196,9.6583,9.3868,9.4411,51944.0],["2006-08-07",9.4023,9.4023,9.3199,9.3821,17683.0],["2006-08-08",9.4209,9.4209,9.2158,9.2485,33524.0],["2006-08-09",9.2873,9.3479,9.1117,9.1117,30946.0],["2006-08-10",9.0123,9.163,9.0123,9.163,25788.0],["2006-08-11",9.1257,9.1987,9.0542,9.1288,28367.0],["2006-08-14",9.1677,9.2205,9.1397,9.1397,18788.0],["2006-08-15",9.2453,9.4784,9.2143,9.4784,15841.0],["2006-08-16",9.4396,9.6649,9.3557,9.6556,15104.0],["2006-08-17",9.7348,9.9057,9.7115,9.8203,43840.0],["2006-08-18",9.8669,9.9259,9.8513,9.8778,29472.0],["2006-08-21",9.9011,9.9819,9.8622,9.9135,31682.0],["2006-08-22",9.9446,10.0363,9.9368,9.9586,28735.0],["2006-08-23",9.9026,9.9026,9.6369,9.6431,20630.0],["2006-08-24",9.7193,10.0378,9.6323,9.9601,44208.0],["2006-08-25",9.9213,9.9213,9.6354,9.6354,28367.0],["2006-08-28",9.6416,9.9119,9.6416,9.7643,18420.0],["2006-08-29",9.7255,10.0829,9.6727,10.0689,40892.0],["2006-08-30",10.0767,10.4884,9.9275,10.4573,45313.0],["2006-08-31",10.4573,10.4682,10.3113,10.3548,33893.0],["2006-09-01",10.2553,10.3253,10.2553,10.2553,14368.0],["2006-09-05",10.2553,10.2553,10.1,10.131,29104.0],["2006-09-06",10.1,10.1,9.7581,9.7581,27630.0],["2006-09-07",9.696,9.8591,9.6338,9.7581,39050.0],["2006-09-08",9.7581,9.8063,9.7037,9.7892,80311.0],["2006-09-11",9.7503,9.9368,9.7503,9.9057,45313.0],["2006-09-12",9.9057,10.0456,9.8778,9.943,38314.0],["2006-09-13",9.929,9.957,9.8902,9.9353,30946.0],["2006-09-14",9.9384,9.9384,9.828,9.9213,18052.0],["2006-09-15",9.9912,10.1062,9.9446,10.0207,125993.0],["2006-09-18",10.0176,10.1,9.9026,9.9135,37208.0],["2006-09-19",9.9523,9.9912,9.7752,9.828,23209.0],["2006-09-20",9.828,9.9788,9.828,9.9446,22104.0],["2006-09-21",9.929,9.9461,9.7503,9.7597,34630.0],["2006-09-22",9.7503,9.755,9.6338,9.6525,36103.0],["2006-09-25",9.6525,9.9663,9.6525,9.9213,39787.0],["2006-09-26",9.9586,9.9896,9.9119,9.9368,33893.0],["2006-09-27",9.9368,10.0176,9.9275,9.9757,20999.0],["2006-09-28",10.0145,10.044,9.9601,9.9601,26525.0],["2006-09-29",9.9446,10.0223,9.9446,9.971,52681.0],["2006-10-02",9.971,10.0378,9.929,10.0067,86574.0],["2006-10-03",9.9679,10.0658,9.9446,10.0161,72943.0],["2006-10-04",9.9834,10.2258,9.9757,10.2025,74048.0],["2006-10-05",10.1637,10.201,9.9601,10.1,68154.0],["2006-10-06",10.1,10.1,10.0223,10.0611,27262.0],["2006-10-09",10.0223,10.1668,10.0223,10.1543,22104.0],["2006-10-10",10.1155,10.1543,10.0611,10.1062,19894.0],["2006-10-11",10.1,10.1015,10.0611,10.0611,23578.0],["2006-10-12",10.1,10.2398,10.1,10.1994,48629.0],["2006-10-13",10.1761,10.2305,10.1077,10.1357,27262.0],["2006-10-16",10.1,10.2118,10.1,10.1668,37577.0],["2006-10-17",10.1279,10.159,10.1124,10.1171,28367.0],["2006-10-18",9.9151,10.2305,9.9151,10.1699,20262.0],["2006-10-19",10.131,10.2243,10.131,10.1777,28367.0],["2006-10-20",10.2165,10.2196,10.1155,10.131,22104.0],["2006-10-23",10.0922,10.2942,10.0533,10.2864,32051.0],["2006-10-24",10.2709,10.2926,10.2507,10.2724,32788.0],["2006-10-25",10.2724,10.2771,10.2165,10.2553,90258.0],["2006-10-26",10.2693,10.2693,10.2289,10.2553,21736.0],["2006-10-27",10.2398,10.2538,10.1202,10.1543,60049.0],["2006-10-30",10.1155,10.1932,10.0673,10.1,128572.0],["2006-10-31",10.1388,10.1481,10.0269,10.0533,92837.0],["2006-11-01",10.0922,10.1155,9.8203,9.842,44576.0],["2006-11-02",9.8047,9.9399,9.7892,9.8824,148465.0],["2006-11-03",9.9213,9.9446,9.8203,9.8591,27262.0],["2006-11-06",9.8436,9.929,9.7892,9.8995,27262.0],["2006-11-07",9.8607,10.0844,9.8545,10.0223,28367.0],["2006-11-08",10.0363,10.2884,10.0363,10.223,31682.0],["2006-11-09",10.181,10.2074,9.9585,9.96,20999.0],["2006-11-10",9.96,10.0176,9.8807,9.8853,24683.0],["2006-11-13",9.8993,10.1141,9.8885,10.1141,17315.0],["2006-11-14",10.1125,10.2806,9.9585,10.2806,52681.0],["2006-11-15",10.2775,10.2946,10.2448,10.2946,50102.0],["2006-11-16",10.293,10.5762,10.2775,10.542,36103.0],["2006-11-17",10.5031,10.5031,10.0985,10.2277,39419.0],["2006-11-20",10.1374,10.3864,10.0907,10.377,21736.0],["2006-11-21",10.3475,10.5793,10.2961,10.5498,64102.0],["2006-11-22",10.5638,10.8143,10.5342,10.8096,31314.0],["2006-11-24",10.7707,10.8127,10.738,10.7754,9578.0],["2006-11-27",10.7365,10.8018,10.6773,10.7365,96152.0],["2006-11-28",10.7365,10.8454,10.7365,10.7754,44208.0],["2006-11-29",10.8143,11.1021,10.7925,11.0944,36103.0],["2006-11-30",11.0555,11.2033,10.9248,11.1644,25788.0],["2006-12-01",11.1644,11.1644,10.8034,11.0072,54523.0],["2006-12-04",11.0477,11.3573,10.9714,11.334,38682.0],["2006-12-05",11.3013,11.3962,11.2904,11.32,15104.0],["2006-12-06",11.2966,11.5129,11.1644,11.3044,34261.0],["2006-12-07",11.2811,11.5067,11.2048,11.2048,29840.0],["2006-12-08",11.1986,11.2422,10.9108,10.9699,34261.0],["2006-12-11",11.0461,11.1177,11.0057,11.0632,16946.0],["2006-12-12",11.0866,11.0959,10.8143,10.9092,35366.0],["2006-12-13",10.9465,10.9652,10.7832,10.9356,18052.0],["2006-12-14",10.9356,11.0664,10.8921,10.9777,35366.0],["2006-12-15",10.9465,11.0259,10.7769,10.8687,75890.0],["2006-12-18",10.8687,11.141,10.8345,10.9465,30946.0],["2006-12-19",10.8921,10.8921,10.6773,10.7365,203725.0],["2006-12-20",10.7692,10.7723,10.5809,10.6633,74417.0],["2006-12-21",10.6976,10.6976,10.5793,10.6353,22841.0],["2006-12-22",10.6042,10.6198,10.5809,10.6182,43103.0],["2006-12-26",10.6198,10.6198,10.5809,10.6058,21367.0],["2006-12-27",10.6182,10.9154,10.5964,10.9076,57102.0],["2006-12-28",10.8843,11.0648,10.8112,11.0648,13999.0],["2006-12-29",11.0741,11.3247,11.0446,11.2655,27630.0],["2007-01-03",11.2671,11.2671,10.9699,11.113,47155.0],["2007-01-04",11.113,11.3387,10.9388,11.3153,23946.0],["2007-01-05",11.2375,11.2811,10.9699,11.2811,61891.0],["2007-01-08",11.2422,11.3573,11.236,11.2811,33524.0],["2007-01-09",11.2422,11.5145,11.0555,11.4865,37945.0],["2007-01-10",11.4165,11.6748,11.4165,11.6748,42734.0],["2007-01-11",11.7137,11.9346,11.7137,11.9346,60786.0],["2007-01-12",11.7868,11.8366,11.5238,11.6187,47155.0],["2007-01-16",11.6576,11.7479,11.6312,11.7401,34630.0],["2007-01-17",11.5051,11.7541,11.5051,11.639,30209.0],["2007-01-18",11.6001,11.667,11.3013,11.3744,42734.0],["2007-01-19",11.3355,11.6779,11.3138,11.6779,19157.0],["2007-01-22",11.5923,11.6732,11.5907,11.6732,61523.0],["2007-01-23",11.6561,11.7868,11.6561,11.7526,53050.0],["2007-01-24",11.779,12.2598,11.779,12.2536,37577.0],["2007-01-25",12.2147,12.2303,11.6701,11.751,47524.0],["2007-01-26",11.7121,11.9424,11.7121,11.9393,31314.0],["2007-01-29",11.9066,12.0591,11.8646,12.0435,27630.0],["2007-01-30",12.0824,12.1836,11.9813,12.1089,49366.0],["2007-01-31",12.0824,12.3314,12.0171,12.1493,67786.0],["2007-02-01",12.1369,12.2147,12.0295,12.1493,43840.0],["2007-02-02",12.1369,12.1369,11.9797,12.084,20999.0],["2007-02-05",12.0108,12.0217,11.6716,11.8257,20262.0],["2007-02-06",11.8942,12.0124,11.8599,11.9035,35735.0],["2007-02-07",11.9035,11.9035,11.729,11.7321,19525.0],["2007-02-08",11.8007,12.1512,11.6869,12.1169,31682.0],["2007-02-09",12.1512,12.268,11.743,11.8256,71838.0],["2007-02-12",11.8396,11.9954,11.824,11.8396,58944.0],["2007-02-13",11.877,12.134,11.877,12.1122,44945.0],["2007-02-14",12.1512,12.5406,12.1138,12.3849,179042.0],["2007-02-15",12.4222,12.4222,12.2633,12.307,82890.0],["2007-02-16",12.3225,12.5406,12.2384,12.3849,152149.0],["2007-02-20",12.4067,12.5391,12.3599,12.5017,76259.0],["2007-02-21",12.5017,12.5064,12.3849,12.4643,81416.0],["2007-02-22",12.4643,12.5001,12.3241,12.4534,46050.0],["2007-02-23",12.455,12.4581,12.3412,12.3942,74417.0],["2007-02-26",12.4238,12.4238,12.268,12.2711,78838.0],["2007-02-27",11.9191,12.4596,11.8022,11.9923,176095.0],["2007-02-28",11.9596,12.0032,11.7757,11.9331,86942.0],["2007-03-01",11.9362,12.1808,11.824,11.9549,48260.0],["2007-03-02",11.9175,11.9237,11.8053,11.8396,86574.0],["2007-03-05",11.8396,12.0188,11.8396,11.9019,54523.0],["2007-03-06",12.0266,12.0266,11.9097,11.9409,24683.0],["2007-03-07",11.9409,12.3007,11.9409,12.2462,95047.0],["2007-03-08",12.3007,12.3849,11.9502,11.9502,55628.0],["2007-03-09",11.9565,12.0639,11.8396,11.9175,46418.0],["2007-03-12",11.9954,12.0671,11.9954,12.0079,37945.0],["2007-03-13",11.9689,11.9798,11.6854,11.7773,65944.0],["2007-03-14",11.7555,11.7804,11.6838,11.7399,35366.0],["2007-03-15",11.7695,11.9549,11.6838,11.7384,67417.0],["2007-03-16",11.7368,11.8801,11.6947,11.7882,120835.0],["2007-03-19",11.8396,12.159,11.8396,12.1247,53050.0],["2007-03-20",12.1434,12.2665,12.1169,12.2618,26893.0],["2007-03-21",12.268,12.307,11.9736,12.2447,45313.0],["2007-03-22",12.2524,12.2633,12.0608,12.1122,14736.0],["2007-03-23",12.1122,12.1122,11.9798,12.0593,12894.0],["2007-03-26",12.0593,12.0889,11.9611,12.0717,9210.0],["2007-03-27",12.0266,12.0266,11.7228,11.729,29472.0],["2007-03-28",11.7228,11.8007,11.6137,11.6979,88784.0],["2007-03-29",11.729,11.8007,11.6838,11.7617,42734.0],["2007-03-30",11.7929,11.877,11.6838,11.7539,54892.0],["2007-04-02",11.7773,11.9097,11.7259,11.8848,33156.0],["2007-04-03",11.9237,11.9954,11.8396,11.8988,36840.0],["2007-04-04",11.863,11.863,11.6449,11.7119,19525.0],["2007-04-05",11.7181,11.8303,11.6932,11.8303,8842.0],["2007-04-09",11.8007,11.8007,11.6838,11.7025,15841.0],["2007-04-10",11.782,11.782,11.6854,11.7695,18788.0],["2007-04-11",11.7929,11.7929,11.6838,11.7212,24683.0],["2007-04-12",11.7212,11.8552,11.6838,11.8552,9947.0],["2007-04-13",11.8474,11.8786,11.6605,11.7461,23578.0],["2007-04-16",11.8396,11.9549,11.7555,11.9549,40524.0],["2007-04-17",11.9035,12.078,11.9035,11.9954,19157.0],["2007-04-18",11.6994,12.1122,11.6122,12.0203,41629.0],["2007-04-19",11.972,11.972,11.6838,11.6838,41629.0],["2007-04-20",11.9175,11.9175,11.6838,11.7368,36840.0],["2007-04-23",11.715,11.7461,11.6838,11.6838,15473.0],["2007-04-24",11.6823,11.8365,11.6823,11.7384,23946.0],["2007-04-25",11.7882,11.8085,11.6838,11.6838,24683.0],["2007-04-26",11.6838,11.7929,11.6838,11.7617,46787.0],["2007-04-27",11.997,11.997,11.6838,11.6932,71470.0],["2007-04-30",11.6901,11.7056,11.6542,11.6916,82522.0],["2007-05-01",11.9253,11.9253,11.6262,11.7119,53786.0],["2007-05-02",11.6947,11.9533,11.6947,11.93,53050.0],["2007-05-03",11.916,11.9642,11.8832,11.8832,31314.0],["2007-05-04",11.9409,11.9409,11.6838,11.6901,43840.0],["2007-05-07",11.6901,11.7383,11.6838,11.6838,21367.0],["2007-05-08",11.6838,11.7415,11.6745,11.7415,33524.0],["2007-05-09",11.7057,11.7447,11.6199,11.7447,22472.0],["2007-05-10",11.7057,11.7369,11.4639,11.5824,75522.0],["2007-05-11",11.6199,11.7431,11.5996,11.6526,12157.0],["2007-05-14",11.6199,11.6994,11.5809,11.6277,40524.0],["2007-05-15",11.5809,11.7228,11.5575,11.5809,59681.0],["2007-05-16",11.5809,11.6199,11.5045,11.5419,32051.0],["2007-05-17",11.5107,11.5419,11.3781,11.3859,51944.0],["2007-05-18",11.3781,11.4015,11.3079,11.3734,44576.0],["2007-05-21",11.3469,11.5419,11.3095,11.4249,25420.0],["2007-05-22",11.4249,11.5107,11.3407,11.4951,25051.0],["2007-05-23",11.4951,11.5809,11.3485,11.3937,18788.0],["2007-05-24",11.3859,11.4624,11.2799,11.3501,55997.0],["2007-05-25",11.3859,11.4015,11.3001,11.3454,20262.0],["2007-05-29",11.3844,11.3844,11.3079,11.3625,11420.0],["2007-05-30",11.269,11.5341,11.269,11.4639,16946.0],["2007-05-31",11.5029,11.6792,11.4904,11.6199,23946.0],["2007-06-01",11.6495,11.7088,11.4249,11.559,74417.0],["2007-06-04",11.5419,11.5996,11.4639,11.5388,63365.0],["2007-06-05",11.5029,11.5419,11.3095,11.4639,76996.0],["2007-06-06",11.3859,11.3859,11.2066,11.2393,40156.0],["2007-06-07",11.2066,11.2331,10.9913,11.0506,144781.0],["2007-06-08",10.996,11.0911,10.9773,11.074,60418.0],["2007-06-11",11.074,11.074,10.957,11.0194,76627.0],["2007-06-12",10.9882,11.0194,10.8057,10.8634,68522.0],["2007-06-13",10.8868,11.0225,10.8042,10.996,28367.0],["2007-06-14",11.0241,11.074,10.8962,10.9554,53418.0],["2007-06-15",11.2487,11.5029,10.9601,10.9835,198568.0],["2007-06-18",10.996,11.074,10.996,11.035,22841.0],["2007-06-19",11.0303,11.1863,11.0132,11.152,23209.0],["2007-06-20",11.1582,11.1847,11.0007,11.0038,38314.0],["2007-06-21",10.996,11.1847,10.8322,11.1145,95416.0],["2007-06-22",11.1145,11.1988,10.9336,11.1988,125256.0],["2007-06-25",11.1535,11.1816,10.9352,10.9648,118993.0],["2007-06-26",10.9773,11.0038,10.879,10.9009,43103.0],["2007-06-27",10.7854,10.918,10.7683,10.918,34261.0],["2007-06-28",10.7854,10.9648,10.7745,10.918,42366.0],["2007-06-29",10.918,10.957,10.8073,10.8073,143308.0],["2007-07-02",10.8385,10.8899,10.7683,10.879,44576.0],["2007-07-03",10.9102,10.9102,10.7402,10.7636,21736.0],["2007-07-05",10.7386,10.7605,10.6248,10.6763,27262.0],["2007-07-06",10.6607,10.6685,10.5484,10.6513,39419.0],["2007-07-09",10.6388,10.6388,10.3783,10.5265,76259.0],["2007-07-10",10.4579,10.5468,10.3331,10.3815,62996.0],["2007-07-11",10.3971,10.4891,10.2832,10.4485,47524.0],["2007-07-12",10.4501,10.918,10.4205,10.84,78101.0],["2007-07-13",10.8775,10.918,10.8291,10.8915,19894.0],["2007-07-16",10.879,10.879,10.592,10.6357,47892.0],["2007-07-17",10.6825,10.8712,10.67,10.7074,38314.0],["2007-07-18",10.7074,10.7698,10.2286,10.5874,88416.0],["2007-07-19",10.5827,10.6841,10.5281,10.5359,26893.0],["2007-07-20",10.5281,10.6529,10.5265,10.5499,115678.0],["2007-07-23",10.5889,10.6482,10.3737,10.3737,46050.0],["2007-07-24",10.4111,10.4501,9.8761,9.9198,113467.0],["2007-07-25",9.9525,10.2161,9.8902,9.9822,64838.0],["2007-07-26",9.8652,10.0196,9.6656,9.8792,119362.0],["2007-07-27",9.8449,10.0664,9.7404,9.8247,103889.0],["2007-07-30",9.82,9.9042,9.6702,9.7435,75522.0],["2007-07-31",9.7638,9.9167,9.6656,9.6952,72206.0],["2007-08-01",9.7482,9.9385,9.6515,9.9229,161359.0],["2007-08-02",9.689,10.1927,9.689,10.1771,104994.0],["2007-08-03",9.9822,10.1803,9.7529,9.8262,102784.0],["2007-08-06",9.834,10.2941,9.5408,10.2442,162464.0],["2007-08-07",10.1927,10.8566,10.1927,10.8019,104626.0],["2007-08-08",10.919,11.7141,10.805,10.9425,173148.0],["2007-08-09",10.7863,11.4017,10.691,11.1159,77364.0],["2007-08-10",11.0221,11.7298,10.855,11.5876,74785.0],["2007-08-13",11.5907,11.5907,11.0206,11.0549,69259.0],["2007-08-14",11.0909,11.1565,10.7238,10.8347,54523.0],["2007-08-15",10.8628,11.3955,10.8612,10.9971,48997.0],["2007-08-16",11.044,11.4423,10.9581,11.4423,174622.0],["2007-08-17",12.1484,12.1484,11.5548,11.5907,118625.0],["2007-08-20",11.5595,11.5642,11.2549,11.4783,73680.0],["2007-08-21",11.5048,11.5048,11.2705,11.2705,38682.0],["2007-08-22",11.3564,11.3642,11.1393,11.208,17315.0],["2007-08-23",11.1299,11.169,10.7441,10.7441,44945.0],["2007-08-24",10.7941,11.0424,10.5847,10.9456,95784.0],["2007-08-27",10.9128,10.9128,10.755,10.8159,31314.0],["2007-08-28",10.766,10.766,10.1614,10.1614,64838.0],["2007-08-29",10.2005,10.6285,10.2005,10.5988,53050.0],["2007-08-30",10.5051,10.7003,10.4551,10.5051,23578.0],["2007-08-31",10.6222,10.7784,10.6222,10.7363,28735.0],["2007-09-04",10.6769,10.6769,10.1567,10.6754,70733.0],["2007-09-05",10.5941,10.5941,10.2942,10.3098,36103.0],["2007-09-06",10.3223,10.5972,10.2255,10.4941,29104.0],["2007-09-07",10.4426,10.4973,10.1599,10.1849,52313.0],["2007-09-10",10.2083,10.263,9.849,10.0505,36472.0],["2007-09-11",10.0943,10.3567,10.0943,10.3333,22472.0],["2007-09-12",10.3176,10.4223,10.2801,10.3989,18420.0],["2007-09-13",10.416,10.416,10.1755,10.2942,10684.0],["2007-09-14",10.1849,10.2551,10.013,10.1427,46418.0],["2007-09-17",10.1349,10.1927,10.0989,10.1208,30946.0],["2007-09-18",10.1442,10.8222,10.0427,10.8222,59312.0],["2007-09-19",10.9034,11.0487,10.7019,10.9643,80680.0],["2007-09-20",10.9347,10.9347,10.7331,10.919,22472.0],["2007-09-21",11.0128,11.2315,11.0065,11.1221,82890.0],["2007-09-24",11.094,11.169,10.9425,10.9878,20999.0],["2007-09-25",10.9612,10.9612,10.2755,10.5051,47155.0],["2007-09-26",10.5551,10.9472,10.5551,10.9472,37577.0],["2007-09-27",10.9737,10.9862,10.8097,10.9347,20630.0],["2007-09-28",10.8956,10.9159,10.3161,10.4988,43840.0],["2007-10-01",10.5098,10.6457,10.3239,10.6363,57470.0],["2007-10-02",10.6707,10.9425,10.6707,10.9347,33893.0],["2007-10-03",10.8566,11.0128,10.68,10.6879,44945.0],["2007-10-04",10.7394,10.9893,10.7394,10.9347,12526.0],["2007-10-05",11.0128,11.0518,10.9347,10.9878,46418.0],["2007-10-08",10.9503,10.9503,10.68,10.9112,23946.0],["2007-10-09",10.9206,10.9737,10.8269,10.9737,23209.0],["2007-10-10",10.9722,10.9722,10.8081,10.9518,26525.0],["2007-10-11",10.9628,11.0112,10.5238,10.5723,46787.0],["2007-10-12",10.5441,10.8347,10.466,10.7472,31682.0],["2007-10-15",10.7331,10.7331,10.1864,10.2801,33156.0],["2007-10-16",10.2801,10.4645,10.2442,10.4582,21367.0],["2007-10-17",10.4973,10.6207,10.2583,10.4145,36103.0],["2007-10-18",10.4817,10.6582,10.4067,10.6582,25788.0],["2007-10-19",10.6582,10.6582,10.2489,10.3333,107204.0],["2007-10-22",10.2161,10.755,10.1911,10.6613,39787.0],["2007-10-23",10.7394,10.855,10.391,10.5051,41998.0],["2007-10-24",10.3879,10.4582,10.2317,10.3489,50839.0],["2007-10-25",10.3879,10.466,10.3489,10.3645,50471.0],["2007-10-26",10.4426,10.6972,10.4426,10.5988,111625.0],["2007-10-29",10.6332,10.8409,10.4676,10.5644,92100.0],["2007-10-30",10.5441,10.5738,10.238,10.3504,84364.0],["2007-10-31",10.3582,10.7097,10.3582,10.7035,54892.0],["2007-11-01",10.5832,10.5832,10.177,10.1989,143308.0],["2007-11-02",10.2317,10.5066,10.2317,10.4035,104626.0],["2007-11-05",10.2786,10.4535,10.1927,10.3098,68891.0],["2007-11-06",10.466,10.466,10.1536,10.263,69259.0],["2007-11-07",10.2082,10.2974,10.0862,10.1112,62260.0],["2007-11-08",10.1926,10.3834,9.9563,10.2504,48997.0],["2007-11-09",10.1691,10.4069,10.0095,10.324,55628.0],["2007-11-12",10.2927,10.6337,10.2473,10.3584,38682.0],["2007-11-13",10.4726,10.6056,10.4429,10.6056,48629.0],["2007-11-14",10.6525,10.6525,10.3725,10.4194,32051.0],["2007-11-15",10.3912,10.3912,10.13,10.1534,19525.0],["2007-11-16",10.1738,10.2238,9.8452,10.0533,74417.0],["2007-11-19",9.9735,9.9876,9.8656,9.9814,32788.0],["2007-11-20",9.9595,10.0893,9.6215,9.911,61523.0],["2007-11-21",9.8734,9.9735,9.7936,9.8609,33893.0],["2007-11-23",9.8953,9.9344,9.8014,9.8593,11052.0],["2007-11-26",9.8562,9.8953,9.6215,9.6591,38314.0],["2007-11-27",9.6685,9.7827,9.6528,9.7029,50839.0],["2007-11-28",9.7936,10.1175,9.7389,9.9344,87679.0],["2007-11-29",9.9344,9.9469,9.8484,9.8671,16210.0],["2007-11-30",9.9735,10.0627,9.7279,9.8718,52313.0],["2007-12-03",9.6434,9.8531,9.6434,9.7029,28367.0],["2007-12-04",9.4651,9.7701,9.4651,9.6231,44208.0],["2007-12-05",9.7467,9.8421,9.5355,9.6919,54892.0],["2007-12-06",9.6747,10.0126,9.6622,10.0126,66312.0],["2007-12-07",10.0361,10.2192,9.9657,10.2192,51944.0],["2007-12-10",10.216,10.2864,10.1378,10.2645,37577.0],["2007-12-11",10.2958,10.4429,9.7154,9.7154,45313.0],["2007-12-12",9.8562,10.13,9.8171,9.9704,45313.0],["2007-12-13",9.8562,10.0424,9.8093,10.0173,23946.0],["2007-12-14",9.8953,9.9735,9.8046,9.8734,29472.0],["2007-12-17",9.778,9.8562,9.6997,9.6997,22104.0],["2007-12-18",9.778,9.8437,9.6841,9.8155,45313.0],["2007-12-19",9.8171,10.0549,9.8171,10.0439,28735.0],["2007-12-20",10.1222,10.1222,9.7514,9.8484,50471.0],["2007-12-21",10.0877,10.2473,9.8546,10.2457,216619.0],["2007-12-24",10.5023,10.5023,10.1847,10.2082,14368.0],["2007-12-26",10.1691,10.3255,10.1675,10.2317,53418.0],["2007-12-27",10.2317,10.3036,10.0737,10.0737,47155.0],["2007-12-28",10.1691,10.191,9.8186,9.8359,18788.0],["2007-12-31",9.7701,9.8249,9.5762,9.8061,50839.0],["2008-01-02",9.7389,9.7655,9.3869,9.4651,54892.0],["2008-01-03",9.4964,9.5433,9.2773,9.3055,40892.0],["2008-01-04",9.2069,9.2069,8.8002,8.9175,111994.0],["2008-01-07",8.9957,9.0302,8.7126,8.8862,75522.0],["2008-01-08",8.8158,9.0458,8.4341,8.4795,86574.0],["2008-01-09",8.4638,8.736,8.2135,8.736,60418.0],["2008-01-10",8.6547,9.1569,8.5796,8.9332,65944.0],["2008-01-11",8.88,8.9175,8.4888,8.528,44576.0],["2008-01-14",8.3684,8.6875,8.3308,8.65,19894.0],["2008-01-15",8.5639,8.5639,7.9554,8.2792,65944.0],["2008-01-16",8.1165,8.3699,8.0883,8.1087,82153.0],["2008-01-17",8.104,8.104,7.583,7.6644,74785.0],["2008-01-18",7.7082,7.9225,7.5642,7.7316,84732.0],["2008-01-22",7.3624,8.0743,6.649,7.971,88048.0],["2008-01-23",8.0179,8.6359,7.8631,8.4779,94679.0],["2008-01-24",8.4779,8.6594,8.3308,8.3699,69996.0],["2008-01-25",8.5076,8.5671,8.2151,8.3199,27630.0],["2008-01-28",8.1963,8.2964,8.0852,8.1353,48260.0],["2008-01-29",8.1681,8.1681,7.9788,8.068,47524.0],["2008-01-30",8.0179,8.2495,7.9006,7.9945,32788.0],["2008-01-31",7.9006,8.2526,7.8709,8.1525,48629.0],["2008-02-01",8.1681,8.5264,8.14,8.3449,42734.0],["2008-02-04",8.3387,8.4388,8.2745,8.4044,32051.0],["2008-02-05",8.1744,8.4294,8.1744,8.3684,59312.0],["2008-02-06",8.464,8.5721,7.8888,7.9624,50839.0],["2008-02-07",8.0486,8.2571,7.9138,8.2446,20262.0],["2008-02-08",8.1505,8.5815,8.1505,8.3731,55997.0],["2008-02-11",8.5643,8.5643,8.1834,8.3073,33524.0],["2008-02-12",8.3668,8.3856,8.1599,8.1944,51944.0],["2008-02-13",8.2681,8.6207,8.1113,8.4232,113099.0],["2008-02-14",8.4185,8.4797,8.2869,8.4342,66312.0],["2008-02-15",8.2163,8.4326,8.2163,8.3715,82153.0],["2008-02-19",8.4248,8.4797,8.3856,8.464,86206.0],["2008-02-20",8.5094,8.6207,8.464,8.5424,58576.0],["2008-02-21",8.6051,8.6051,8.3715,8.4562,60049.0],["2008-02-22",8.453,8.453,7.9546,8.1693,49734.0],["2008-02-25",8.1975,8.5189,8.174,8.4624,90626.0],["2008-02-26",8.4326,8.7775,8.4326,8.6944,56365.0],["2008-02-27",8.6286,9.0361,8.5565,8.6975,59312.0],["2008-02-28",8.7759,8.8339,8.5016,8.6207,92100.0],["2008-02-29",8.5424,8.5424,7.9154,8.0721,138150.0],["2008-03-03",8.1364,8.4546,7.9938,8.1897,110520.0],["2008-03-04",8.1207,8.3527,8.0768,8.3527,100942.0],["2008-03-05",8.3574,8.4326,8.0909,8.2383,100573.0],["2008-03-06",8.1756,8.1756,7.7493,7.7493,132624.0],["2008-03-07",7.8214,8.0894,7.6803,7.8856,144781.0],["2008-03-10",7.9248,8.0094,7.6254,7.696,80680.0],["2008-03-11",7.696,8.3668,7.6019,8.3668,79574.0],["2008-03-12",8.1819,8.3793,7.9624,7.9624,81785.0],["2008-03-13",8.0314,8.1913,7.8527,8.1082,58576.0],["2008-03-14",8.2116,8.2116,7.743,7.8386,33156.0],["2008-03-17",7.7587,8.1489,7.6944,8.0721,44208.0],["2008-03-18",8.1536,8.6207,8.1536,8.6019,57102.0],["2008-03-19",8.3966,8.7775,8.3966,8.5737,50471.0],["2008-03-20",8.359,8.7383,8.359,8.6505,264880.0],["2008-03-24",8.6364,8.7618,8.5957,8.6411,64838.0],["2008-03-25",8.6772,8.7696,8.3041,8.4765,76996.0],["2008-03-26",8.4185,8.6678,8.4185,8.6019,22104.0],["2008-03-27",8.6207,8.754,8.511,8.6834,30577.0],["2008-03-28",8.6599,8.754,8.6599,8.6834,7368.0],["2008-03-31",8.7226,8.9138,8.7022,8.7853,28367.0],["2008-04-01",8.779,9.1599,8.779,9.1537,43840.0],["2008-04-02",9.1333,9.3496,9.1317,9.2947,23578.0],["2008-04-03",9.1928,9.2931,9.022,9.1772,27262.0],["2008-04-04",9.1975,9.2696,9.0439,9.2304,18420.0],["2008-04-07",9.2759,9.3261,8.9891,8.9906,31682.0],["2008-04-08",8.9734,9.2477,8.942,9.1583,32419.0],["2008-04-09",9.1866,9.2352,9.1301,9.1615,11052.0],["2008-04-10",9.1411,9.3261,8.9342,9.0094,32788.0],["2008-04-11",8.9029,8.9734,8.511,8.6599,22472.0],["2008-04-14",8.6411,8.7947,8.6411,8.6693,13999.0],["2008-04-15",8.6772,9.0047,8.4828,8.7148,22104.0],["2008-04-16",8.732,9.3261,8.732,9.3261,33524.0],["2008-04-17",9.3261,9.3261,9.0706,9.2947,24683.0],["2008-04-18",9.3261,9.4044,9.1301,9.2743,47155.0],["2008-04-21",9.2179,9.279,9.0518,9.2571,23209.0],["2008-04-22",9.2477,9.2477,8.6991,8.7446,32419.0],["2008-04-23",8.7806,8.8229,8.4969,8.6756,23578.0],["2008-04-24",8.6975,9.138,8.6207,8.9515,48629.0],["2008-04-25",9.0863,9.0863,8.7069,8.7775,25051.0],["2008-04-28",8.7837,8.8088,8.6866,8.7054,19525.0],["2008-04-29",8.7101,8.7775,8.3543,8.3872,26525.0],["2008-04-30",8.3966,8.6411,8.1662,8.1787,38314.0],["2008-05-01",8.1881,8.6286,8.1756,8.6286,24683.0],["2008-05-02",8.7069,8.7132,8.4718,8.6411,54892.0],["2008-05-05",8.6019,8.6521,8.5298,8.5424,33524.0],["2008-05-06",8.5235,8.6366,8.401,8.5565,16210.0],["2008-05-07",8.7135,8.7575,8.3225,8.3335,65944.0],["2008-05-08",8.3335,8.3335,8.0257,8.1372,62260.0],["2008-05-09",7.9802,8.2723,7.9802,8.1231,30946.0],["2008-05-12",8.2346,8.4152,8.1671,8.2738,26893.0],["2008-05-13",8.401,8.4152,8.1953,8.2833,27630.0],["2008-05-14",8.2032,8.5832,8.2032,8.3304,29104.0],["2008-05-15",8.2691,8.31,8.1247,8.211,13631.0],["2008-05-16",8.3147,8.3225,7.9865,8.2628,57839.0],["2008-05-19",8.3131,8.3241,8.0367,8.1985,52313.0],["2008-05-20",8.1969,8.2723,7.9142,7.999,27998.0],["2008-05-21",8.0273,8.3131,7.8828,8.0069,22841.0],["2008-05-22",7.9566,8.2424,7.9566,8.0085,31682.0],["2008-05-23",7.9299,7.9865,7.9299,7.9614,16210.0],["2008-05-27",7.8656,8.12,7.8656,8.0556,20262.0],["2008-05-28",8.0556,8.0556,7.8357,7.9237,27262.0],["2008-05-29",7.8907,8.4623,7.8797,8.3539,46418.0],["2008-05-30",8.3696,8.4984,8.288,8.4057,12894.0],["2008-06-02",8.3775,8.3775,7.6143,7.864,47892.0],["2008-06-03",7.864,7.9409,7.6112,7.7305,38682.0],["2008-06-04",7.7462,8.2095,7.7258,8.0085,36840.0],["2008-06-05",7.9833,8.5738,7.9299,8.4795,52681.0],["2008-06-06",8.401,8.401,7.8106,7.8106,26893.0],["2008-06-09",7.8106,8.0901,7.6975,7.8671,47155.0],["2008-06-10",7.8404,8.0289,7.7619,7.9676,20262.0],["2008-06-11",7.8891,7.908,7.6975,7.6975,22472.0],["2008-06-12",7.7761,7.8279,7.6944,7.7368,4789.0],["2008-06-13",7.7368,7.7666,7.5421,7.6237,22472.0],["2008-06-16",7.5766,7.5845,7.3411,7.4275,48260.0],["2008-06-17",7.4039,7.4118,7.2092,7.2626,38314.0],["2008-06-18",7.2217,7.2453,7.0883,7.1841,33524.0],["2008-06-19",7.1762,7.3379,7.1699,7.3379,30946.0],["2008-06-20",7.2861,7.3678,7.0537,7.0584,102047.0],["2008-06-23",7.0003,7.0977,7.0003,7.0443,29472.0],["2008-06-24",6.925,7.1511,6.8307,7.0977,53050.0],["2008-06-25",7.1605,7.6551,7.1589,7.5751,51576.0],["2008-06-26",7.5751,7.6316,7.3018,7.3568,32419.0],["2008-06-27",7.2987,7.2987,6.7617,7.1212,288089.0],["2008-06-30",7.1291,7.1291,6.5952,6.6046,144781.0],["2008-07-01",6.5952,7.1841,6.3754,6.4068,331560.0],["2008-07-02",6.3707,6.4978,6.2026,6.2168,135203.0],["2008-07-03",6.2811,6.3518,6.0707,6.1367,50471.0],["2008-07-07",6.1257,6.3016,5.8101,5.9545,45313.0],["2008-07-08",5.9655,6.0566,5.8101,6.0566,137413.0],["2008-07-09",6.1194,6.1241,5.8823,5.8839,39050.0],["2008-07-10",5.8116,6.1241,5.8116,6.0299,83258.0],["2008-07-11",5.9592,6.1382,5.9561,6.1273,72206.0],["2008-07-14",6.2058,6.2749,5.9435,6.0692,69259.0],["2008-07-15",6.0692,6.132,5.8352,6.0927,62260.0],["2008-07-16",6.1634,6.7208,6.0456,6.7208,78838.0],["2008-07-17",6.6816,6.6988,6.3597,6.5669,79206.0],["2008-07-18",6.501,6.5968,6.3016,6.3738,56365.0],["2008-07-21",6.3345,6.3722,6.1932,6.2482,51576.0],["2008-07-22",6.2026,6.435,6.1791,6.2607,101678.0],["2008-07-23",6.2419,6.267,6.1838,6.2529,40892.0],["2008-07-24",6.3078,6.3785,6.2058,6.3785,109783.0],["2008-07-25",6.2843,6.3989,6.2026,6.2466,71101.0],["2008-07-28",6.1555,6.2733,6.0221,6.0221,21367.0],["2008-07-29",6.1084,6.3047,6.1084,6.2403,65944.0],["2008-07-30",6.2796,6.3377,6.1555,6.2372,88048.0],["2008-07-31",6.2576,6.2576,6.1697,6.2168,68154.0],["2008-08-01",6.2042,6.2749,6.2026,6.2293,89153.0],["2008-08-04",6.2733,6.2827,6.0692,6.2419,36103.0],["2008-08-05",6.297,6.4009,6.2183,6.2356,70733.0],["2008-08-06",6.2261,6.2277,6.1002,6.2025,50471.0],["2008-08-07",6.2151,6.2671,6.1962,6.2214,31314.0],["2008-08-08",6.1616,6.4528,6.1616,6.2781,279247.0],["2008-08-11",6.1994,6.519,6.1789,6.297,121204.0],["2008-08-12",6.3474,6.552,6.2938,6.5142,49366.0],["2008-08-13",6.5536,6.5804,6.3442,6.5142,63365.0],["2008-08-14",6.4355,6.5867,6.3773,6.5819,76996.0],["2008-08-15",6.6118,6.848,6.4497,6.5394,49734.0],["2008-08-18",6.5788,6.6937,6.4339,6.445,20262.0],["2008-08-19",6.3757,6.4166,6.3489,6.4119,39419.0],["2008-08-20",6.4513,6.5646,6.393,6.4292,34261.0],["2008-08-21",6.3694,6.4229,6.3694,6.3883,13631.0],["2008-08-22",6.5394,6.5394,6.3301,6.4151,22472.0],["2008-08-25",6.3678,6.4151,6.1238,6.2057,37945.0],["2008-08-26",6.1427,6.3363,6.1427,6.2734,33524.0],["2008-08-27",6.2183,6.4827,6.2183,6.4827,30946.0],["2008-08-28",6.4639,6.7,6.3804,6.6433,53418.0],["2008-08-29",6.6433,6.6433,6.2576,6.5001,41998.0],["2008-09-02",6.5725,6.6512,6.4229,6.4985,30946.0],["2008-09-03",6.4985,6.6355,6.4985,6.604,26156.0],["2008-09-04",6.5819,6.5819,6.36,6.3962,25420.0],["2008-09-05",6.4387,6.5426,6.3395,6.5111,24314.0],["2008-09-08",6.7929,6.7929,6.5945,6.7378,60786.0],["2008-09-09",6.7409,7.4682,6.7362,6.933,198199.0],["2008-09-10",7.0054,7.273,7.0054,7.1628,72575.0],["2008-09-11",7.1156,7.2573,7.1014,7.2258,34630.0],["2008-09-12",7.1361,7.2777,7.1329,7.2195,26156.0],["2008-09-15",7.1408,7.2777,6.8433,6.8464,40156.0],["2008-09-16",6.8653,7.0211,6.4119,6.8763,69996.0],["2008-09-17",7.0211,7.0211,6.297,6.297,90258.0],["2008-09-18",6.4733,7.2714,6.3064,7.2714,117151.0],["2008-09-19",7.3675,7.961,6.6701,7.961,334876.0],["2008-09-22",7.8051,7.8712,7.4745,7.6115,83258.0],["2008-09-23",7.5753,7.7658,7.4226,7.5406,39050.0],["2008-09-24",7.58,7.5879,7.0448,7.0526,57102.0],["2008-09-25",7.3517,7.3517,7.1266,7.1644,50839.0],["2008-09-26",7.0841,7.0841,6.6118,6.9912,90258.0],["2008-09-29",6.8228,6.8653,6.6433,6.6433,81416.0],["2008-09-30",6.8007,6.8558,6.5741,6.7992,48260.0],["2008-10-01",6.7142,6.7142,6.5331,6.6591,29104.0],["2008-10-02",6.7252,6.7252,6.5253,6.5378,30209.0],["2008-10-03",6.678,6.6921,6.0026,6.0026,55997.0],["2008-10-06",5.7051,6.2183,5.5492,6.127,139255.0],["2008-10-07",6.1238,6.1238,5.6815,5.7255,62260.0],["2008-10-08",5.4815,5.6327,5.2659,5.3682,125624.0],["2008-10-09",5.4028,5.4327,4.5732,4.5732,67417.0],["2008-10-10",4.2426,5.195,4.2426,5.195,137045.0],["2008-10-13",5.2958,5.8956,5.2785,5.8956,85837.0],["2008-10-14",6.2734,6.2734,5.5382,5.5917,27998.0],["2008-10-15",5.2832,5.5823,4.7227,4.7227,54892.0],["2008-10-16",4.9195,5.5099,4.644,5.5099,114572.0],["2008-10-17",5.1163,5.5492,5.0376,5.2108,113099.0],["2008-10-20",5.2344,5.2344,4.8235,5.0218,82522.0],["2008-10-21",4.9589,5.1399,4.8125,4.8125,32051.0],["2008-10-22",4.6645,4.9054,4.4898,4.5275,57839.0],["2008-10-23",4.5543,4.6676,4.4189,4.5149,85837.0],["2008-10-24",4.1875,4.6865,4.1576,4.4095,134834.0],["2008-10-27",4.4709,4.5102,3.7782,3.7782,85469.0],["2008-10-28",3.8034,4.4945,3.8034,4.4945,167990.0],["2008-10-29",4.4945,4.9179,4.4551,4.7873,80311.0],["2008-10-30",4.9211,5.195,4.9195,5.195,45682.0],["2008-10-31",5.173,5.809,5.173,5.809,127098.0],["2008-11-03",5.7161,5.842,5.7161,5.746,50102.0],["2008-11-04",5.8218,5.8802,5.6387,5.8312,55628.0],["2008-11-05",5.7381,5.8012,5.4066,5.4066,36840.0],["2008-11-06",5.3435,5.5503,5.2945,5.3924,73680.0],["2008-11-07",5.4855,5.5724,5.4161,5.5124,41998.0],["2008-11-10",5.4792,5.5913,4.8225,5.0088,89153.0],["2008-11-11",4.9362,5.1746,4.8162,5.0214,57102.0],["2008-11-12",4.922,5.0199,4.3853,4.3853,60049.0],["2008-11-13",4.4405,5.0199,4.1864,5.0199,83258.0],["2008-11-14",4.9299,5.083,4.581,4.5936,97258.0],["2008-11-17",4.6552,4.6552,4.4989,4.57,25420.0],["2008-11-18",4.6063,4.6252,4.1438,4.3174,71838.0],["2008-11-19",4.2085,4.4153,4.1169,4.1169,55628.0],["2008-11-20",4.1027,4.2621,4.0254,4.0475,102415.0],["2008-11-21",4.2179,4.2227,3.907,4.1185,152886.0],["2008-11-24",4.2906,4.9725,4.2495,4.9567,250512.0],["2008-11-25",5.0719,5.233,4.933,5.233,296194.0],["2008-11-26",5.0862,5.4808,5.0862,5.4034,121940.0],["2008-11-28",5.3482,5.4461,5.274,5.4224,45682.0],["2008-12-01",5.4398,5.4619,4.641,4.641,115309.0],["2008-12-02",4.6805,5.2409,4.6536,5.2409,95416.0],["2008-12-03",5.1304,5.465,5.1304,5.4066,127835.0],["2008-12-04",5.3671,5.6734,5.154,5.1619,83627.0],["2008-12-05",5.1225,5.675,4.9346,5.675,79943.0],["2008-12-08",5.6529,6.3538,5.6529,6.3143,118256.0],["2008-12-09",6.1722,6.3143,5.9181,5.9512,100573.0],["2008-12-10",5.9986,6.2669,5.9433,6.2669,56365.0],["2008-12-11",6.0033,6.2354,5.5881,5.5881,95416.0],["2008-12-12",5.2898,5.8013,5.1682,5.8013,127835.0],["2008-12-15",5.7492,5.8802,5.2835,5.5439,125624.0],["2008-12-16",6.338,6.338,5.5392,6.338,141466.0],["2008-12-17",6.2354,6.3301,6.0286,6.2511,67049.0],["2008-12-18",6.2811,6.3301,5.8944,6.0538,80680.0],["2008-12-19",6.3048,6.5826,6.1722,6.1833,189358.0],["2008-12-22",6.2022,6.2622,5.7144,6.1122,65207.0],["2008-12-23",6.1596,6.1596,5.8975,5.9796,53418.0],["2008-12-24",6.1185,6.1185,5.9228,5.9512,45313.0],["2008-12-26",5.9812,6.1754,5.9118,6.0854,58207.0],["2008-12-29",6.0854,6.1043,5.6829,5.6829,37208.0],["2008-12-30",5.7697,6.0838,5.7286,6.0301,44945.0],["2008-12-31",5.9591,6.2669,5.937,6.0286,59312.0],["2009-01-02",6.038,6.3096,5.8013,6.0365,56365.0],["2009-01-05",6.0586,6.1659,5.9339,6.0159,13631.0],["2009-01-06",6.0633,6.128,5.6908,6.0728,77364.0],["2009-01-07",5.9386,5.9702,5.6829,5.7002,72943.0],["2009-01-08",5.6829,6.0475,5.626,5.8565,68891.0],["2009-01-09",5.8675,5.8675,5.4019,5.4224,60786.0],["2009-01-12",5.3987,5.3987,5.0672,5.0751,56365.0],["2009-01-13",5.0514,5.2582,5.0514,5.1588,26893.0],["2009-01-14",5.0514,5.0988,4.7626,4.7847,36103.0],["2009-01-15",4.7957,4.9693,4.5779,4.9567,36840.0],["2009-01-16",4.9662,4.9662,4.5779,4.8999,30946.0],["2009-01-20",4.7862,4.7862,4.3253,4.3253,57839.0],["2009-01-21",4.4011,4.5163,4.2669,4.42,66680.0],["2009-01-22",4.3411,4.581,4.3411,4.3726,31314.0],["2009-01-23",4.2621,4.6331,4.2621,4.4532,23209.0],["2009-01-26",4.5226,4.6631,4.4768,4.6031,21367.0],["2009-01-27",4.6031,5.3782,4.6031,5.2061,64838.0],["2009-01-28",5.3151,5.3151,5.154,5.2235,15841.0],["2009-01-29",5.1461,5.2124,4.7436,4.7436,44208.0],["2009-01-30",4.8225,4.8225,4.5858,4.5858,43103.0],["2009-02-02",4.641,5.0183,4.6347,4.982,39419.0],["2009-02-03",5.0514,5.2046,5.0025,5.1004,46418.0],["2009-02-04",5.0988,5.1698,4.7262,4.8431,24683.0],["2009-02-05",4.8035,5.06,4.775,4.8858,21367.0],["2009-02-06",4.8858,5.1709,4.8858,5.163,27262.0],["2009-02-09",5.1471,5.2897,4.965,5.1234,38314.0],["2009-02-10",5.1012,5.1804,4.5928,4.5928,42734.0],["2009-02-11",4.6562,4.6562,4.4202,4.539,74048.0],["2009-02-12",4.4455,4.7718,4.436,4.7385,43840.0],["2009-02-13",4.7243,4.8478,4.7037,4.8146,36840.0],["2009-02-17",4.7512,4.7512,4.4345,4.4345,27998.0],["2009-02-18",4.5121,4.6118,4.4345,4.4345,27630.0],["2009-02-19",4.5295,4.6087,4.3078,4.3078,9947.0],["2009-02-20",4.2602,4.36,4.1652,4.1652,40156.0],["2009-02-23",4.1668,4.1668,3.9435,3.9435,114941.0],["2009-02-24",3.9593,4.4645,3.8849,4.4408,79574.0],["2009-02-25",4.3141,4.3141,4.0021,4.0021,59681.0],["2009-02-26",4.048,4.1573,3.8659,3.8659,39419.0],["2009-02-27",3.7835,3.9593,3.4937,3.5792,140729.0],["2009-03-02",3.603,3.7028,3.5127,3.5761,86206.0],["2009-03-03",3.6568,3.7614,3.565,3.5761,40524.0],["2009-03-04",3.66,3.7693,3.5301,3.717,46787.0],["2009-03-05",3.6014,3.6347,3.4858,3.4858,76996.0],["2009-03-06",3.5349,3.6806,3.5254,3.6521,74417.0],["2009-03-09",3.6062,3.7503,3.4145,3.4652,84364.0],["2009-03-10",3.6093,4.029,3.4747,4.0259,78838.0],["2009-03-11",3.9989,4.0924,3.9435,4.01,28735.0],["2009-03-12",3.9007,4.5136,3.9007,4.5136,65575.0],["2009-03-13",4.5326,4.6799,4.4424,4.5912,35366.0],["2009-03-16",4.6419,4.7575,4.4091,4.4392,47524.0],["2009-03-17",4.3616,4.9064,4.3616,4.9064,43840.0],["2009-03-18",4.9698,5.2263,4.8779,5.2247,103520.0],["2009-03-19",5.3039,5.4116,4.9428,5.0284,27998.0],["2009-03-20",5.0553,5.1155,4.767,4.767,64470.0],["2009-03-23",4.9729,5.4956,4.9682,5.4956,96152.0],["2009-03-24",5.2279,5.4861,4.8922,4.8922,90995.0],["2009-03-25",4.9777,5.1709,4.7655,5.0584,64838.0],["2009-03-26",5.1535,5.3736,5.117,5.3736,90995.0],["2009-03-27",5.1471,5.2105,4.7306,4.7306,47524.0],["2009-03-30",4.5105,4.6277,4.4234,4.5453,60049.0],["2009-03-31",4.6435,4.8589,4.5691,4.7037,69259.0],["2009-04-01",4.5437,5.0204,4.5437,4.9666,61523.0],["2009-04-02",4.9666,5.4876,4.9634,5.3609,91732.0],["2009-04-03",5.3261,5.4639,5.2897,5.4053,26893.0],["2009-04-06",5.2738,5.2738,4.87,4.9603,59681.0],["2009-04-07",4.87,4.9412,4.5231,4.5976,44576.0],["2009-04-08",4.6245,4.9808,4.6087,4.9808,47892.0],["2009-04-09",5.1313,5.7885,5.1028,5.7236,87311.0],["2009-04-13",5.6048,5.9548,5.5193,5.7885,73312.0],["2009-04-14",5.6618,5.8598,5.5288,5.5827,58207.0],["2009-04-15",5.5431,5.7648,5.5431,5.749,18052.0],["2009-04-16",5.8139,5.9232,5.6634,5.8962,46787.0],["2009-04-17",5.9881,5.9944,5.7569,5.9913,51944.0],["2009-04-20",5.7695,5.7695,5.3609,5.5035,40524.0],["2009-04-21",5.4876,6.0483,5.3594,6.0388,86574.0],["2009-04-22",6.0198,6.0261,5.7537,5.8028,39787.0],["2009-04-23",5.8028,5.9548,5.3609,5.5906,68891.0],["2009-04-24",5.6428,5.8329,5.4401,5.806,54892.0],["2009-04-27",5.6207,5.8757,5.4797,5.5193,84364.0],["2009-04-28",5.4671,5.6777,5.4148,5.5573,89153.0],["2009-04-29",5.6112,5.6951,5.4005,5.5146,101678.0],["2009-04-30",5.5383,5.6128,5.4417,5.5098,17315.0],["2009-05-01",5.5051,5.5051,4.9365,5.0062,85837.0],["2009-05-04",5.0616,5.0616,4.7908,5.0347,135940.0],["2009-05-05",5.0299,5.3989,4.9824,5.1978,76996.0],["2009-05-06",5.3138,5.3138,5.0135,5.2582,60786.0],["2009-05-07",5.3741,5.3741,4.8086,4.9182,61523.0],["2009-05-08",5.0548,5.29,4.7816,5.29,38682.0],["2009-05-11",5.1454,5.2232,5.0135,5.0135,15473.0],["2009-05-12",5.0453,5.0453,4.869,4.9135,16578.0],["2009-05-13",4.7753,4.8928,4.618,4.618,42366.0],["2009-05-14",4.6275,4.8213,4.4687,4.5973,97258.0],["2009-05-15",4.7657,4.9055,4.529,4.672,54892.0],["2009-05-18",4.78,5.2582,4.78,5.2264,29104.0],["2009-05-19",5.1454,5.2836,4.7467,4.834,51576.0],["2009-05-20",4.9087,5.166,4.5131,4.7212,71838.0],["2009-05-21",4.6434,4.9881,4.6085,4.7578,53418.0],["2009-05-22",4.8181,5.1613,4.7895,4.888,49734.0],["2009-05-26",4.7975,5.4726,4.7975,5.3694,65944.0],["2009-05-27",5.3694,5.4059,4.9119,4.9119,34998.0],["2009-05-28",5.0834,5.0834,4.7562,4.9675,43471.0],["2009-05-29",5.004,5.0088,4.8054,5.0088,51208.0],["2009-06-01",5.1343,5.8698,5.1343,5.4949,142202.0],["2009-06-02",5.4377,5.4885,5.0676,5.1978,49366.0],["2009-06-03",5.1454,5.228,4.9548,5.12,39787.0],["2009-06-04",5.1899,5.6871,5.0247,5.6633,54523.0],["2009-06-05",5.7125,5.7348,5.2709,5.6029,46418.0],["2009-06-08",5.5711,5.6156,5.0691,5.471,57839.0],["2009-06-09",5.533,5.5918,5.3074,5.3074,43103.0],["2009-06-10",5.3932,5.3932,5.004,5.0358,83258.0],["2009-06-11",5.0676,5.3106,5.039,5.2026,43103.0],["2009-06-12",5.1232,5.2185,5.0517,5.1962,53050.0],["2009-06-15",5.0787,5.1819,4.8181,4.8976,68891.0],["2009-06-16",4.815,5.0104,4.815,4.9135,53050.0],["2009-06-17",4.9103,5.0755,4.8817,5.0088,39419.0],["2009-06-18",4.9834,5.3313,4.9834,5.2375,51576.0],["2009-06-19",5.3249,5.5346,5.0993,5.2296,105362.0],["2009-06-22",5.1867,5.417,4.9881,4.9881,69259.0],["2009-06-23",5.058,5.3233,4.9722,5.2232,76627.0],["2009-06-24",5.3106,5.614,5.1549,5.1946,76259.0],["2009-06-25",5.1486,5.8777,5.1486,5.8777,134834.0],["2009-06-26",5.7967,6.0525,5.3281,5.9,561073.0],["2009-06-29",5.8205,6.0366,5.6521,5.6585,113467.0],["2009-06-30",5.6823,5.7665,5.506,5.5727,82153.0],["2009-07-01",5.6537,5.9572,5.5711,5.8221,160254.0],["2009-07-02",5.6537,5.8523,5.568,5.568,68154.0],["2009-07-06",5.5711,5.8761,5.5028,5.6553,75154.0],["2009-07-07",5.7443,5.7983,5.6569,5.6569,30946.0],["2009-07-08",5.6807,5.7125,5.4806,5.5092,39787.0],["2009-07-09",5.5282,5.6061,5.228,5.2359,63733.0],["2009-07-10",5.2026,5.3106,5.093,5.2073,32051.0],["2009-07-13",5.2264,5.6172,5.1184,5.6172,55628.0],["2009-07-14",5.5997,5.6712,5.363,5.5918,26525.0],["2009-07-15",5.6585,5.8491,5.6585,5.8475,67049.0],["2009-07-16",5.7983,5.9238,5.5759,5.8428,63733.0],["2009-07-17",5.8428,5.8428,5.6903,5.7475,41998.0],["2009-07-20",5.6839,5.7935,5.5203,5.6871,33893.0],["2009-07-21",5.7173,5.7173,5.5155,5.676,32788.0],["2009-07-22",5.6474,5.892,5.6474,5.7904,35366.0],["2009-07-23",5.7681,5.8777,5.6792,5.8777,76259.0],["2009-07-24",5.7935,5.9572,5.722,5.9381,50102.0],["2009-07-27",5.9063,6.0366,5.8825,6.0175,40156.0],["2009-07-28",5.9381,6.0366,5.8777,6.0366,31314.0],["2009-07-29",5.9794,5.9794,5.838,5.9174,18052.0],["2009-07-30",6.0366,6.0366,5.9413,6.035,35735.0],["2009-07-31",5.9794,6.035,5.8936,5.9222,27998.0],["2009-08-03",6.0636,6.0636,5.838,5.9492,27630.0],["2009-08-04",5.8919,6.0446,5.8919,5.9858,17315.0],["2009-08-05",6.121,6.121,5.647,5.647,43840.0],["2009-08-06",5.6581,5.7042,5.3368,5.4275,50102.0],["2009-08-07",5.2748,5.8172,5.2748,5.6629,71470.0],["2009-08-10",5.4418,5.674,5.3304,5.3909,25788.0],["2009-08-11",5.3288,5.48,5.2748,5.4609,33893.0],["2009-08-12",5.4863,5.7536,5.4322,5.7154,51208.0],["2009-08-13",5.7361,5.7361,5.5674,5.6136,9947.0],["2009-08-14",5.6136,5.6136,5.2334,5.3288,43103.0],["2009-08-17",5.2668,5.3288,5.2493,5.2509,14736.0],["2009-08-18",5.3082,5.5563,5.2795,5.4481,32419.0],["2009-08-19",5.3845,5.6454,5.3082,5.6311,27630.0],["2009-08-20",5.5929,5.6867,5.4784,5.647,23946.0],["2009-08-21",5.5833,5.8729,5.5833,5.7265,63733.0],["2009-08-24",5.7313,5.7313,5.4959,5.5945,26156.0],["2009-08-25",5.6565,5.6772,5.4736,5.6072,31682.0],["2009-08-26",5.5786,5.6422,5.4895,5.6422,11052.0],["2009-08-27",5.5674,5.7106,5.5674,5.6867,34261.0],["2009-08-28",5.6772,5.7376,5.5404,5.7042,41261.0],["2009-08-31",5.5579,5.6533,5.4959,5.5579,48629.0],["2009-09-01",5.5277,5.9556,5.5277,5.8347,176095.0],["2009-09-02",5.8267,5.9015,5.7345,5.7965,18052.0],["2009-09-03",5.814,5.8251,5.6295,5.6852,44576.0],["2009-09-04",5.682,5.9572,5.647,5.9492,32788.0],["2009-09-08",5.9937,6.0192,5.8999,6.0128,35735.0],["2009-09-09",6.0447,6.0971,5.8474,6.0971,44945.0],["2009-09-10",6.0701,6.1242,6.0128,6.0622,18052.0],["2009-09-11",6.0574,6.1671,6.0287,6.148,11789.0],["2009-09-14",6.1099,6.2053,5.9937,6.164,50102.0],["2009-09-15",6.1655,6.1894,6.0049,6.1369,10315.0],["2009-09-16",6.148,6.2355,6.1226,6.2355,11420.0],["2009-09-17",6.2021,6.2514,6.2021,6.2514,9210.0],["2009-09-18",6.1735,6.4328,6.0033,6.3676,83627.0],["2009-09-21",6.3071,6.3914,6.2355,6.3469,43103.0],["2009-09-22",6.4264,6.9609,6.4041,6.8798,40524.0],["2009-09-23",6.875,6.9132,6.6984,6.7923,25788.0],["2009-09-24",6.84,6.8734,6.5998,6.5998,24314.0],["2009-09-25",6.5887,6.5887,6.4741,6.525,14736.0],["2009-09-28",6.5584,6.7446,6.4471,6.6253,28735.0],["2009-09-29",6.6539,6.673,6.6332,6.6539,5526.0],["2009-09-30",6.6412,6.6412,6.0924,6.0924,43103.0],["2009-10-01",6.0622,6.1306,5.814,5.814,58207.0],["2009-10-02",5.7599,5.9953,5.7281,5.9428,40524.0],["2009-10-05",5.989,6.2339,5.9428,6.2244,37208.0],["2009-10-06",6.3039,6.3707,6.1401,6.2196,25420.0],["2009-10-07",6.164,6.3198,6.1624,6.2101,11789.0],["2009-10-08",6.261,6.261,6.164,6.1655,8105.0],["2009-10-09",6.1417,6.331,6.086,6.331,29104.0],["2009-10-12",6.4391,6.4391,6.1687,6.1926,13262.0],["2009-10-13",6.1624,6.1974,6.1146,6.1703,18052.0],["2009-10-14",6.1926,6.323,6.1926,6.3151,16946.0],["2009-10-15",6.226,6.323,6.1162,6.2769,34998.0],["2009-10-16",6.164,6.1815,6.0128,6.1274,37945.0],["2009-10-19",6.1417,6.3548,6.1417,6.2196,21367.0],["2009-10-20",6.2149,6.2546,6.0987,6.1067,7000.0],["2009-10-21",6.1003,6.2069,5.806,5.8188,38314.0],["2009-10-22",5.822,6.1878,5.7901,5.8872,61891.0],["2009-10-23",5.8999,6.0097,5.8188,5.8188,30577.0],["2009-10-26",5.8458,5.8713,5.7106,5.7106,19525.0],["2009-10-27",5.7233,5.8538,5.7233,5.7583,20262.0],["2009-10-28",5.7265,5.806,5.5627,5.5627,36103.0],["2009-10-29",5.6661,5.7265,5.6104,5.7027,42366.0],["2009-10-30",5.6358,5.6836,5.3877,5.472,112362.0],["2009-11-02",5.5102,5.5261,5.2652,5.3479,17315.0],["2009-11-03",5.2811,5.5181,5.2732,5.4147,43471.0],["2009-11-04",5.4656,5.4656,5.2493,5.2763,46418.0],["2009-11-05",5.3607,5.4131,5.2923,5.4131,27262.0],["2009-11-06",5.305,5.3622,5.2938,5.3607,35735.0],["2009-11-09",5.3399,5.5263,5.3399,5.5104,24683.0],["2009-11-10",5.4817,5.5104,5.3288,5.3766,11052.0],["2009-11-11",5.4355,5.5263,5.3447,5.5263,20262.0],["2009-11-12",5.5263,5.5263,5.2587,5.3256,32788.0],["2009-11-13",5.3272,5.3957,5.2651,5.3686,16578.0],["2009-11-16",5.418,5.5327,5.4005,5.4833,25788.0],["2009-11-17",5.4626,5.555,5.2571,5.4977,46787.0],["2009-11-18",5.5104,5.7271,5.4801,5.7271,21367.0],["2009-11-19",5.6426,5.7494,5.4499,5.4642,23578.0],["2009-11-20",5.4499,5.4499,5.3145,5.3607,28367.0],["2009-11-23",5.4483,5.7717,5.4483,5.7669,50102.0],["2009-11-24",5.8067,5.8067,5.6952,5.7446,39787.0],["2009-11-25",5.7972,5.7987,5.6251,5.7032,9578.0],["2009-11-27",5.4403,5.4722,5.3845,5.4069,27262.0],["2009-11-30",5.4037,5.735,5.2603,5.735,67049.0],["2009-12-01",5.735,5.735,5.4037,5.5439,56734.0],["2009-12-02",5.4578,5.7382,5.3941,5.5279,144781.0],["2009-12-03",5.5741,5.6856,5.3686,5.4005,176832.0],["2009-12-04",5.5439,5.6554,5.3447,5.6044,111257.0],["2009-12-07",5.5916,5.6219,5.4228,5.4228,22472.0],["2009-12-08",5.383,5.5439,5.383,5.5439,48260.0],["2009-12-09",5.5678,5.7175,5.4706,5.7063,24683.0],["2009-12-10",5.7111,5.7111,5.5231,5.6076,16946.0],["2009-12-11",5.6331,5.6538,5.4642,5.4817,24314.0],["2009-12-14",5.5152,5.5407,5.3702,5.4515,17683.0],["2009-12-15",5.4276,5.6713,5.4244,5.4276,51208.0],["2009-12-16",5.5024,5.6442,5.3845,5.5901,140729.0],["2009-12-17",5.4801,5.547,5.4801,5.5056,14736.0],["2009-12-18",5.1711,5.735,5.1711,5.735,109415.0],["2009-12-21",5.6554,5.7366,5.6235,5.7191,53050.0],["2009-12-22",5.7175,5.735,5.6713,5.6729,28735.0],["2009-12-23",5.7191,5.7191,5.6331,5.6506,27262.0],["2009-12-24",5.6984,5.7095,5.6761,5.7095,9578.0],["2009-12-28",5.7239,5.7302,5.6872,5.6952,24314.0],["2009-12-29",5.7271,5.7271,5.6203,5.6394,27998.0],["2009-12-30",5.6187,5.6442,5.5598,5.6363,25051.0],["2009-12-31",5.649,5.6713,5.5662,5.5662,36472.0],["2010-01-04",5.6219,5.7302,5.5916,5.7302,20262.0],["2010-01-05",5.735,5.735,5.6442,5.6554,24683.0],["2010-01-06",5.6283,5.6761,5.5502,5.5757,25788.0],["2010-01-07",5.5853,5.6904,5.5327,5.6649,24683.0],["2010-01-08",5.6872,5.735,5.6649,5.6824,7736.0],["2010-01-11",5.7127,5.735,5.6649,5.7255,15841.0],["2010-01-12",5.6745,5.7302,5.6601,5.7063,22104.0],["2010-01-13",5.7685,5.7685,5.6825,5.6968,15473.0],["2010-01-14",5.6856,5.8625,5.6856,5.8306,16946.0],["2010-01-15",5.8195,5.9103,5.7462,5.7478,43103.0],["2010-01-19",5.7398,5.7653,5.641,5.7095,25788.0],["2010-01-20",5.6793,5.7,5.5518,5.5646,28735.0],["2010-01-21",5.5614,5.6076,5.3368,5.3368,41998.0],["2010-01-22",5.3527,5.3957,5.2587,5.2651,29472.0],["2010-01-25",5.3543,5.3845,5.3049,5.3176,20262.0],["2010-01-26",5.3065,5.3368,5.1774,5.1934,39787.0],["2010-01-27",5.1822,5.3288,5.1774,5.3145,27998.0],["2010-01-28",5.3607,5.3607,5.1854,5.2252,45313.0],["2010-01-29",5.2778,5.3049,5.2571,5.2698,21367.0],["2010-02-01",5.2969,5.2969,5.2252,5.2635,13262.0],["2010-02-02",5.2444,5.2444,5.0739,5.1536,56734.0],["2010-02-03",5.1344,5.1679,5.0978,5.0978,27630.0],["2010-02-04",5.05,5.0962,4.8079,4.9799,43103.0],["2010-02-05",5.015,5.05,4.9417,4.9958,20262.0],["2010-02-08",4.9879,5.0006,4.8046,4.8046,17315.0],["2010-02-09",4.8811,4.9608,4.8333,4.8939,21367.0],["2010-02-10",4.8859,4.8907,4.8142,4.8875,23209.0],["2010-02-11",4.8811,5.0213,4.8476,5.0197,22104.0],["2010-02-12",4.9624,5.015,4.9002,4.9703,42734.0],["2010-02-16",5.0102,5.0134,4.948,5.0022,15104.0],["2010-02-17",5.0389,5.0835,4.9863,5.0835,12526.0],["2010-02-18",5.0596,5.1154,5.0596,5.1154,18052.0],["2010-02-19",5.1711,5.195,5.0994,5.1217,24314.0],["2010-02-22",5.1154,5.1424,5.101,5.1201,11789.0],["2010-02-23",5.1265,5.203,4.9879,5.0516,28367.0],["2010-02-24",5.0787,5.1393,5.0357,5.0915,23209.0],["2010-02-25",5.0118,5.0915,4.9385,5.0229,9578.0],["2010-02-26",5.0277,5.0915,5.0102,5.0612,20999.0],["2010-03-01",5.1377,5.1377,4.9958,5.0723,35735.0],["2010-03-02",5.093,5.1552,5.0915,5.1393,34261.0],["2010-03-03",5.152,5.1982,5.152,5.1807,24683.0],["2010-03-04",5.2237,5.2237,5.1823,5.2094,8473.0],["2010-03-05",5.2094,5.45,5.1297,5.45,21736.0],["2010-03-08",5.4404,5.45,5.3464,5.399,14368.0],["2010-03-09",5.3624,5.5775,5.3464,5.5775,19157.0],["2010-03-10",5.5791,5.7368,5.5791,5.6859,38682.0],["2010-03-11",5.6731,5.6795,5.5679,5.6635,13999.0],["2010-03-12",5.689,5.689,5.6253,5.6572,8842.0],["2010-03-15",5.6173,5.6572,5.611,5.611,5526.0],["2010-03-16",5.6173,5.6189,5.4994,5.5982,16210.0],["2010-03-17",5.5329,5.5329,5.4532,5.4675,24683.0],["2010-03-18",5.4516,5.5122,5.4516,5.4803,15104.0],["2010-03-19",5.2636,5.6333,5.2333,5.2636,54155.0],["2010-03-22",5.2412,5.2747,5.1313,5.2572,29472.0],["2010-03-23",5.2604,5.3146,5.1966,5.2827,26156.0],["2010-03-24",5.2779,5.3385,5.1791,5.1791,23209.0],["2010-03-25",5.1918,5.3369,5.1791,5.195,29472.0],["2010-03-26",5.1982,5.2747,5.1026,5.1775,39419.0],["2010-03-29",5.1727,5.1727,5.0197,5.109,18420.0],["2010-03-30",5.1313,5.2173,5.0452,5.1552,30946.0],["2010-03-31",4.9528,5.211,4.9528,5.0213,35366.0],["2010-04-01",5.0851,5.2189,5.0213,5.0851,23946.0],["2010-04-05",5.0994,5.195,5.0994,5.1775,13631.0],["2010-04-06",5.1791,5.2572,5.1122,5.1679,19894.0],["2010-04-07",5.1185,5.3926,5.1185,5.3576,34630.0],["2010-04-08",5.3544,5.4261,5.3225,5.3703,9578.0],["2010-04-09",5.3895,5.3895,5.1791,5.2189,23209.0],["2010-04-12",5.2588,5.2795,5.1106,5.1106,24314.0],["2010-04-13",5.101,5.2508,5.101,5.2126,18420.0],["2010-04-14",5.2667,5.6572,5.2349,5.3974,15841.0],["2010-04-15",5.4102,5.4261,5.3432,5.4102,9947.0],["2010-04-16",5.4819,5.5775,5.3847,5.5233,40156.0],["2010-04-19",5.5185,5.5775,5.5169,5.5169,26156.0],["2010-04-20",5.5775,5.5775,5.4851,5.5042,31314.0],["2010-04-21",5.5217,5.5217,5.4341,5.4883,13262.0],["2010-04-22",5.4325,5.4564,5.4181,5.4532,9578.0],["2010-04-23",5.4739,5.5695,5.4516,5.509,17683.0],["2010-04-26",5.5138,5.5616,5.4516,5.5042,17683.0],["2010-04-27",5.4691,5.4978,5.458,5.458,26156.0],["2010-04-28",5.4644,5.4644,5.3401,5.3624,22841.0],["2010-04-29",5.3847,5.6444,5.2699,5.5408,139255.0],["2010-04-30",5.5408,5.5408,5.3942,5.4468,20630.0],["2010-05-03",5.442,5.552,5.3783,5.4898,26525.0],["2010-05-04",5.4389,5.4819,5.3401,5.3942,30209.0],["2010-05-05",5.3385,5.4898,5.1664,5.1807,35366.0],["2010-05-06",5.195,5.2906,4.9385,4.9385,33524.0],["2010-05-07",5.0038,5.0357,4.9002,4.9337,40892.0],["2010-05-10",5.0197,5.2922,4.948,5.2922,43471.0],["2010-05-11",5.2444,5.3799,5.1759,5.3799,21367.0],["2010-05-12",5.3719,5.4835,5.3719,5.4787,51944.0],["2010-05-13",5.4038,5.5106,5.34,5.4899,20262.0],["2010-05-14",5.4373,5.4676,5.3209,5.3241,21736.0],["2010-05-17",5.3624,5.3624,5.3098,5.3273,10684.0],["2010-05-18",5.4118,5.4118,5.3098,5.3193,16578.0],["2010-05-19",5.3177,5.3448,5.1296,5.1727,72575.0],["2010-05-20",5.1009,5.1009,4.8857,4.8905,57470.0],["2010-05-21",4.8618,5.042,4.7901,4.8507,67417.0],["2010-05-24",4.8395,4.8539,4.7757,4.8156,44945.0],["2010-05-25",4.7757,4.857,4.7502,4.8204,25420.0],["2010-05-26",4.7981,4.7981,4.4904,4.5127,113467.0],["2010-05-27",4.6992,4.9096,4.6227,4.873,32788.0],["2010-05-28",4.8857,4.8857,4.7423,4.7423,18052.0],["2010-06-01",4.6546,4.8937,4.6307,4.6913,30577.0],["2010-06-02",4.7423,4.822,4.6243,4.822,18420.0],["2010-06-03",4.8459,4.9654,4.8459,4.8714,10315.0],["2010-06-04",4.7837,4.8315,4.6387,4.6674,43103.0],["2010-06-07",4.6817,4.8507,4.6307,4.6705,27998.0],["2010-06-08",4.6562,4.6562,4.3709,4.5366,64838.0],["2010-06-09",4.551,4.696,4.5032,4.6036,23946.0],["2010-06-10",4.6658,4.6689,4.4362,4.6132,64838.0],["2010-06-11",4.5829,4.6068,4.5127,4.6052,17683.0],["2010-06-14",4.6498,4.6498,4.3756,4.5032,27262.0],["2010-06-15",4.543,4.7758,4.492,4.7407,30946.0],["2010-06-16",4.6865,4.7598,4.6626,4.6881,10315.0],["2010-06-17",4.6801,4.7726,4.6387,4.7279,11789.0],["2010-06-18",4.7646,4.771,4.6355,4.6705,74785.0],["2010-06-21",4.7407,4.7407,4.5733,4.5908,10684.0],["2010-06-22",4.602,4.6227,4.4187,4.4203,19894.0],["2010-06-23",4.4235,4.5159,4.4235,4.433,31314.0],["2010-06-24",4.4314,4.5574,4.4203,4.4474,12526.0],["2010-06-25",4.5558,4.7502,4.3852,4.7502,248670.0],["2010-06-28",4.7184,4.7821,4.6243,4.763,23946.0],["2010-06-29",4.6753,4.7263,4.5542,4.559,38314.0],["2010-06-30",4.5877,4.6291,4.5287,4.543,25788.0],["2010-07-01",4.543,4.6211,4.4793,4.5972,23209.0],["2010-07-02",4.5526,4.6147,4.5191,4.5606,52313.0],["2010-07-06",4.6132,4.7423,4.4601,4.4904,37577.0],["2010-07-07",4.5287,4.6291,4.5191,4.6291,29840.0],["2010-07-08",4.6498,4.6642,4.6323,4.6642,17683.0],["2010-07-09",4.5861,5.0946,4.5414,5.0212,75522.0],["2010-07-12",4.967,5.0212,4.8204,4.8204,23946.0],["2010-07-13",4.8602,5.077,4.5191,5.077,41998.0],["2010-07-14",5.0882,5.1009,5.0133,5.034,13262.0],["2010-07-15",5.0563,5.0563,4.8778,4.9096,18420.0],["2010-07-16",4.916,4.916,4.4633,4.535,75154.0],["2010-07-19",4.5366,4.5829,4.4952,4.5797,12526.0],["2010-07-20",4.543,4.6116,4.5191,4.6116,27630.0],["2010-07-21",4.6307,4.6594,4.4952,4.4952,25420.0],["2010-07-22",4.5366,4.7742,4.5366,4.7742,35366.0],["2010-07-23",4.7359,4.7518,4.543,4.7518,38314.0],["2010-07-26",4.7885,4.8825,4.7184,4.7502,82890.0],["2010-07-27",4.7104,4.8618,4.6769,4.7471,48629.0],["2010-07-28",4.7566,4.7997,4.7566,4.763,29472.0],["2010-07-29",4.7343,4.7901,4.559,4.6674,26893.0],["2010-07-30",4.5861,4.696,4.5749,4.5924,7368.0],["2010-08-02",4.6578,4.6578,4.5861,4.6403,15841.0],["2010-08-03",4.5956,4.6721,4.543,4.551,16578.0],["2010-08-04",4.5669,4.6466,4.5669,4.6466,16578.0],["2010-08-05",4.6163,4.6163,4.5414,4.5414,6263.0],["2010-08-06",4.543,4.5749,4.5032,4.5749,10684.0],["2010-08-09",4.6084,4.6084,4.4601,4.5271,20999.0],["2010-08-10",4.535,4.535,4.4809,4.5095,23578.0],["2010-08-11",4.4649,4.5175,4.3884,4.3884,57470.0],["2010-08-12",4.3581,4.3995,4.2656,4.2656,26893.0],["2010-08-13",4.2624,4.307,4.2098,4.2098,34630.0],["2010-08-16",4.2082,4.3054,4.2082,4.3038,33524.0],["2010-08-17",4.366,4.3947,4.3054,4.3198,41261.0],["2010-08-18",4.3262,4.3931,4.3054,4.3676,30577.0],["2010-08-19",4.3676,4.3676,4.2177,4.2177,51576.0],["2010-08-20",4.2177,4.2735,4.2177,4.2496,38314.0],["2010-08-23",4.2783,4.2943,4.1827,4.1827,36103.0],["2010-08-24",4.1954,4.2496,4.1763,4.2034,26893.0],["2010-08-25",4.2018,4.3947,4.189,4.3947,20262.0],["2010-08-26",4.3995,4.3995,4.3006,4.3006,13631.0],["2010-08-27",4.3325,4.3868,4.1938,4.3804,33156.0],["2010-08-30",4.3708,4.3724,4.248,4.248,20999.0],["2010-08-31",4.256,4.3294,4.2257,4.315,51208.0],["2010-09-01",4.3724,4.4059,4.3278,4.4059,32051.0],["2010-09-02",4.4442,4.4729,4.4027,4.4729,11789.0],["2010-09-03",4.5175,4.5367,4.4952,4.5287,16578.0],["2010-09-07",4.4952,4.4984,4.4234,4.4234,13631.0],["2010-09-08",4.4505,4.4505,4.3517,4.3852,6263.0],["2010-09-09",4.6228,4.6228,4.3612,4.4059,13999.0],["2010-09-10",4.4107,4.441,4.3692,4.4378,15104.0],["2010-09-13",4.4713,4.4745,4.3294,4.3437,83258.0],["2010-09-14",4.3389,4.3437,4.2831,4.307,17683.0],["2010-09-15",4.3054,4.3533,4.264,4.3533,55997.0],["2010-09-16",4.3341,4.3341,4.2815,4.2815,8105.0],["2010-09-17",4.3581,4.3708,4.3118,4.3533,46050.0],["2010-09-20",4.3533,4.5446,4.3278,4.5335,47155.0],["2010-09-21",4.5159,4.5287,4.4282,4.4282,27262.0],["2010-09-22",4.4091,4.4282,4.366,4.4075,11789.0],["2010-09-23",4.3963,4.4569,4.3628,4.3692,11789.0],["2010-09-24",4.4442,4.5717,4.4442,4.5143,43103.0],["2010-09-27",4.5016,4.5016,4.425,4.4298,8473.0],["2010-09-28",4.4298,4.4474,4.3533,4.4474,13262.0],["2010-09-29",4.4186,4.6084,4.3453,4.5717,30577.0],["2010-09-30",4.6196,4.6196,4.4856,4.5462,69259.0],["2010-10-01",4.5701,4.5701,4.5048,4.5287,22472.0],["2010-10-04",4.5207,4.5207,4.4171,4.4171,19894.0],["2010-10-05",4.4713,4.618,4.4537,4.618,55997.0],["2010-10-06",4.6068,4.6068,4.5111,4.5414,34998.0],["2010-10-07",4.5606,4.5845,4.4649,4.4649,23946.0],["2010-10-08",4.4792,4.6642,4.4426,4.661,45313.0],["2010-10-11",4.6419,4.6547,4.5988,4.6371,6631.0],["2010-10-12",4.6132,4.7041,4.6052,4.685,21367.0],["2010-10-13",4.6945,4.7822,4.6642,4.7758,53418.0],["2010-10-14",4.7822,4.7822,4.6467,4.677,30946.0],["2010-10-15",4.7455,4.7455,4.5223,4.5893,64470.0],["2010-10-18",4.5893,4.5893,4.4904,4.5494,27262.0],["2010-10-19",4.5526,4.5526,4.3772,4.4155,44945.0],["2010-10-20",4.4458,4.4474,4.307,4.3692,62260.0],["2010-10-21",4.3676,4.3692,4.2416,4.2751,50839.0],["2010-10-22",4.2767,4.2863,4.2273,4.2863,41998.0],["2010-10-25",4.2799,4.3054,4.2576,4.2815,15841.0],["2010-10-26",4.2656,4.2831,4.2257,4.248,47524.0],["2010-10-27",4.2257,4.2401,4.1731,4.1779,41261.0],["2010-10-28",4.1986,4.2082,4.1539,4.1539,13631.0],["2010-10-29",4.1492,4.189,4.1492,4.189,45313.0],["2010-11-01",4.1635,4.1874,4.1508,4.1858,181253.0],["2010-11-02",4.1795,4.2704,4.1619,4.2704,89153.0],["2010-11-03",4.2656,4.3198,4.2512,4.315,161359.0],["2010-11-04",4.323,4.6259,4.323,4.6259,163938.0],["2010-11-05",4.6212,4.6212,4.4808,4.6084,33524.0],["2010-11-08",4.5972,4.5972,4.543,4.5701,32051.0],["2010-11-09",4.5654,4.5941,4.5542,4.5558,76996.0],["2010-11-10",4.5638,4.61,4.5143,4.6036,86574.0],["2010-11-11",4.543,4.5781,4.5414,4.5494,12526.0],["2010-11-12",4.5303,4.5526,4.4984,4.5063,23578.0],["2010-11-15",4.5223,4.5685,4.5063,4.5303,19525.0],["2010-11-16",4.4968,4.4968,4.409,4.4186,36103.0],["2010-11-17",4.4026,4.4728,4.3899,4.3899,9210.0],["2010-11-18",4.3899,4.4425,4.3899,4.4282,16210.0],["2010-11-19",4.4361,4.4361,4.3723,4.4026,23209.0],["2010-11-22",4.4457,4.4457,4.3628,4.3867,21367.0],["2010-11-23",4.3213,4.3851,4.2766,4.291,18788.0],["2010-11-24",4.3388,4.4601,4.3117,4.4601,41998.0],["2010-11-26",4.433,4.433,4.3867,4.3867,14368.0],["2010-11-29",4.3468,4.4186,4.3069,4.4026,18788.0],["2010-11-30",4.3404,4.4665,4.3117,4.4665,58576.0],["2010-12-01",4.4665,4.4728,4.3915,4.417,51208.0],["2010-12-02",4.4058,4.433,4.3787,4.4186,16210.0],["2010-12-03",4.3899,4.4186,4.3085,4.4026,59681.0],["2010-12-06",4.3867,4.3947,4.3564,4.3867,31682.0],["2010-12-07",4.3883,4.4345,4.3787,4.4345,25420.0],["2010-12-08",4.3931,4.4202,4.3787,4.4186,18052.0],["2010-12-09",4.4361,4.4888,4.3867,4.4728,31682.0],["2010-12-10",4.4457,4.5382,4.4186,4.535,37945.0],["2010-12-13",4.5303,4.5303,4.4202,4.4505,37208.0],["2010-12-14",4.4505,4.5669,4.4266,4.5462,54155.0],["2010-12-15",4.5271,4.618,4.5271,4.6068,81785.0],["2010-12-16",4.5989,4.6164,4.5893,4.6164,29472.0],["2010-12-17",4.5989,4.6212,4.5462,4.6212,75154.0],["2010-12-20",4.6164,4.6164,4.5478,4.5781,51208.0],["2010-12-21",4.61,4.61,4.5701,4.6084,41261.0],["2010-12-22",4.5941,4.5941,4.5255,4.5638,46050.0],["2010-12-23",4.559,4.618,4.559,4.618,15841.0],["2010-12-27",4.61,4.6563,4.6068,4.6563,66312.0],["2010-12-28",4.6483,4.6579,4.602,4.602,25788.0],["2010-12-29",4.5989,4.6499,4.5781,4.6276,23209.0],["2010-12-30",4.6371,4.669,4.6148,4.6148,20262.0],["2010-12-31",4.5909,4.6419,4.5909,4.61,16210.0],["2011-01-03",4.6371,4.7456,4.6371,4.744,31314.0],["2011-01-04",4.744,4.744,4.6164,4.6419,46418.0],["2011-01-05",4.6978,4.7041,4.6371,4.7041,9947.0],["2011-01-06",4.7153,4.7153,4.6196,4.6419,58576.0],["2011-01-07",4.6674,4.6674,4.5622,4.5797,16210.0],["2011-01-10",4.5765,4.5765,4.5063,4.5159,20630.0],["2011-01-11",4.5303,4.5462,4.5031,4.5462,51208.0],["2011-01-12",4.5478,4.6004,4.5478,4.6004,20999.0],["2011-01-13",4.5781,4.5781,4.5462,4.5749,11420.0],["2011-01-14",4.5526,4.6643,4.5526,4.6563,58576.0],["2011-01-18",4.602,4.7456,4.602,4.7025,69996.0],["2011-01-19",4.744,4.8333,4.744,4.7855,82153.0],["2011-01-20",4.7727,4.7727,4.602,4.61,32051.0],["2011-01-21",4.626,4.6483,4.61,4.618,60786.0],["2011-01-24",4.6308,4.6355,4.602,4.6355,41261.0],["2011-01-25",4.6196,4.6898,4.602,4.6164,40892.0],["2011-01-26",4.6451,4.6834,4.6451,4.6834,9578.0],["2011-01-27",4.6563,4.6563,4.5781,4.6547,25420.0],["2011-01-28",4.6563,4.6579,4.5877,4.5877,62260.0],["2011-01-31",4.602,4.6419,4.5749,4.602,24683.0],["2011-02-01",4.6164,4.7057,4.602,4.6834,42366.0],["2011-02-02",4.6882,4.6882,4.6387,4.6818,20630.0],["2011-02-03",4.6579,4.6834,4.6499,4.6834,16210.0],["2011-02-04",4.6674,4.693,4.6292,4.6754,36103.0],["2011-02-07",4.6722,4.7663,4.6722,4.7663,44208.0],["2011-02-08",4.7584,4.7999,4.7552,4.7999,16946.0],["2011-02-09",4.7919,4.7919,4.7632,4.7791,10684.0],["2011-02-10",4.7073,4.7249,4.6993,4.7137,20262.0],["2011-02-11",4.7201,4.819,4.6913,4.819,22841.0],["2011-02-14",4.7041,4.8366,4.7041,4.803,20630.0],["2011-02-15",4.7791,4.819,4.7791,4.7807,35735.0],["2011-02-16",4.7871,4.8477,4.7632,4.8461,26525.0],["2011-02-17",4.8653,4.977,4.8653,4.9722,23578.0],["2011-02-18",4.9818,5.0807,4.9818,5.0679,30577.0],["2011-02-22",5.0424,5.1605,5.0424,5.1078,73312.0],["2011-02-23",5.1158,5.1621,5.0759,5.0903,27998.0],["2011-02-24",5.0584,5.1349,5.036,5.0679,38314.0],["2011-02-25",5.0743,5.2626,5.0552,5.2626,44576.0],["2011-02-28",5.2786,5.47,5.2786,5.47,53786.0],["2011-03-01",5.5211,5.5929,5.3137,5.3456,44945.0],["2011-03-02",5.3216,5.3264,5.1238,5.1413,34261.0],["2011-03-03",5.1573,5.1892,5.0855,5.1621,43840.0],["2011-03-04",5.1701,5.1701,5.111,5.1222,22841.0],["2011-03-07",5.1541,5.1541,4.894,4.894,27998.0],["2011-03-08",4.8828,5.0424,4.8669,5.0201,27262.0],["2011-03-09",5.0328,5.1573,5.0025,5.1429,19894.0],["2011-03-10",5.1158,5.119,4.9387,4.9387,30946.0],["2011-03-11",4.9307,5.0105,4.9307,4.985,31682.0],["2011-03-14",4.9546,4.977,4.9036,4.9307,30946.0],["2011-03-15",4.7983,4.8972,4.7983,4.894,18788.0],["2011-03-16",4.8828,4.8828,4.7073,4.7073,52681.0],["2011-03-17",4.7552,4.7935,4.6802,4.7089,87679.0],["2011-03-18",4.7344,4.9323,4.7041,4.9211,63365.0],["2011-03-21",4.9403,5.1126,4.9403,5.1126,30577.0],["2011-03-22",5.1126,5.2084,5.0743,5.1701,16578.0],["2011-03-23",5.1732,5.2818,5.1461,5.2626,53050.0],["2011-03-24",5.2802,5.2802,5.2419,5.2498,27998.0],["2011-03-25",5.2674,5.3312,5.2291,5.2291,25051.0],["2011-03-28",5.2371,5.2371,5.1541,5.1541,8473.0],["2011-03-29",5.1365,5.1685,5.1365,5.1685,9947.0],["2011-03-30",5.1477,5.194,5.1381,5.186,48997.0],["2011-03-31",5.1605,5.1701,5.1381,5.1701,40156.0],["2011-04-01",5.1876,5.2403,5.1381,5.2307,21736.0],["2011-04-04",5.2259,5.2865,5.1988,5.2865,18420.0],["2011-04-05",5.2818,5.2977,5.2243,5.2961,72575.0],["2011-04-06",5.2977,5.3727,5.2227,5.328,28735.0],["2011-04-07",5.3025,5.32,5.2387,5.32,20999.0],["2011-04-08",5.3424,5.3759,5.2658,5.2658,39787.0],["2011-04-11",5.2897,5.2897,5.2578,5.2818,20630.0],["2011-04-12",5.2498,5.2722,5.2307,5.2307,16578.0],["2011-04-13",5.2482,5.2706,5.2435,5.2514,38314.0],["2011-04-14",5.2195,5.2514,5.178,5.2084,25051.0],["2011-04-15",5.1956,5.2083,5.1413,5.1605,35735.0],["2011-04-18",5.1062,5.1892,5.0584,5.0615,22841.0],["2011-04-19",5.0695,5.0935,5.0296,5.0727,20630.0],["2011-04-20",5.0408,5.0711,4.9275,4.9722,26893.0],["2011-04-21",4.9467,4.9993,4.9467,4.9626,20262.0],["2011-04-25",4.9467,5.0025,4.8669,4.8812,17315.0],["2011-04-26",4.8876,4.9483,4.8828,4.9116,30577.0],["2011-04-27",4.886,4.9626,4.8637,4.9514,30209.0],["2011-04-28",4.9467,4.9945,4.8685,4.8972,41629.0],["2011-04-29",4.8812,4.9371,4.8573,4.9355,24314.0],["2011-05-02",4.9339,4.9674,4.9307,4.9307,18420.0],["2011-05-03",4.5988,4.9243,4.5988,4.7855,17683.0],["2011-05-04",4.8126,4.835,4.6307,4.6706,47892.0],["2011-05-05",4.6275,4.6866,4.6275,4.6387,46787.0],["2011-05-06",4.6786,4.7041,4.6355,4.6594,23946.0],["2011-05-09",4.6594,4.7504,4.6594,4.7504,25788.0],["2011-05-10",4.7871,4.9227,4.7871,4.9179,22104.0],["2011-05-11",4.953,4.9626,4.7455,4.7455,28367.0],["2011-05-12",4.7535,4.8621,4.7264,4.8621,19157.0],["2011-05-13",4.8301,4.87,4.6785,4.6945,34261.0],["2011-05-16",4.6354,4.7216,4.6354,4.6993,29840.0],["2011-05-17",4.653,4.7711,4.629,4.6977,40524.0],["2011-05-18",4.6865,4.7487,4.6865,4.7487,12894.0],["2011-05-19",4.7743,4.7743,4.7136,4.7136,15104.0],["2011-05-20",4.6673,4.72,4.6673,4.704,32051.0],["2011-05-23",4.6498,4.7008,4.645,4.6769,44945.0],["2011-05-24",4.6993,4.7136,4.645,4.6785,66312.0],["2011-05-25",4.6993,4.7264,4.6753,4.712,33893.0],["2011-05-26",4.6993,4.736,4.6562,4.7216,56365.0],["2011-05-27",4.7424,4.8062,4.7264,4.7647,15104.0],["2011-05-31",4.8094,4.8589,4.7647,4.8285,89153.0],["2011-06-01",4.8126,4.8126,4.6434,4.6769,49366.0],["2011-06-02",4.6849,4.6913,4.6306,4.6769,19157.0],["2011-06-03",4.6274,4.6881,4.57,4.629,45682.0],["2011-06-06",4.629,4.6498,4.5077,4.629,40156.0],["2011-06-07",4.637,4.7248,4.6322,4.6641,40156.0],["2011-06-08",4.629,4.6993,4.629,4.6881,17683.0],["2011-06-09",4.6705,4.6705,4.5684,4.6131,31314.0],["2011-06-10",4.5811,4.6689,4.5492,4.621,25051.0],["2011-06-13",4.5955,4.6881,4.4901,4.629,57839.0],["2011-06-14",4.6769,4.8365,4.6258,4.6657,84732.0],["2011-06-15",4.6354,4.6897,4.5508,4.6194,29840.0],["2011-06-16",4.6274,4.7072,4.6274,4.6721,36840.0],["2011-06-17",4.6929,4.712,4.554,4.629,227303.0],["2011-06-20",4.6386,4.6386,4.5572,4.5923,31682.0],["2011-06-21",4.6083,4.6083,4.4774,4.5492,42734.0],["2011-06-22",4.5253,4.6577,4.5253,4.5492,33524.0],["2011-06-23",4.5093,4.5732,4.479,4.5652,27262.0],["2011-06-24",4.5492,4.637,4.4758,4.4886,469342.0],["2011-06-27",4.5045,4.5221,4.4135,4.4822,23578.0],["2011-06-28",4.4742,4.487,4.4534,4.479,44576.0],["2011-06-29",4.471,4.5141,4.4694,4.4901,13631.0],["2011-06-30",4.5189,4.5811,4.471,4.5652,20630.0],["2011-07-01",4.5955,4.6945,4.5955,4.6769,46050.0],["2011-07-05",4.6482,4.7104,4.6466,4.704,16946.0],["2011-07-06",4.6849,4.7376,4.6386,4.7376,12526.0],["2011-07-07",4.7583,4.8046,4.712,4.8046,33156.0],["2011-07-08",4.7727,4.8174,4.7551,4.7807,29104.0],["2011-07-11",4.7551,4.7631,4.6083,4.6083,106468.0],["2011-07-12",4.629,4.6945,4.5939,4.6051,56365.0],["2011-07-13",4.6178,4.7168,4.6178,4.7168,20262.0],["2011-07-14",4.7328,4.7328,4.6801,4.6849,16946.0],["2011-07-15",4.7056,4.9307,4.7056,4.8206,79574.0],["2011-07-18",4.8046,4.8046,4.6785,4.6785,22472.0],["2011-07-19",4.7264,4.8573,4.6226,4.8238,31682.0],["2011-07-20",4.7439,4.7807,4.7328,4.7328,3316.0],["2011-07-21",4.7647,4.8333,4.6929,4.7168,14736.0],["2011-07-22",4.6657,4.7583,4.6657,4.7535,11789.0],["2011-07-25",4.7072,4.91,4.7072,4.8685,43103.0],["2011-07-26",4.8445,4.9115,4.7759,4.8046,50471.0],["2011-07-27",4.7886,4.8046,4.6418,4.6418,43471.0],["2011-07-28",4.6562,4.6609,4.6162,4.6562,9210.0],["2011-07-29",4.6147,4.6945,4.5891,4.6577,64102.0],["2011-08-01",4.6881,4.6881,4.5907,4.6131,74048.0],["2011-08-02",4.5779,4.6147,4.5572,4.5843,50102.0],["2011-08-03",4.5843,4.5843,4.4774,4.5045,50471.0],["2011-08-04",4.4566,4.4646,4.38,4.38,76259.0],["2011-08-05",4.4087,4.5061,4.3704,4.4263,136308.0],["2011-08-08",4.3736,4.4694,4.3736,4.3928,128203.0],["2011-08-09",4.4231,4.5221,4.1518,4.4247,104626.0],["2011-08-10",4.3273,4.3832,4.2874,4.2874,30577.0],["2011-08-11",4.3098,4.4614,4.2922,4.4518,43103.0],["2011-08-12",4.4518,4.4518,4.3561,4.3561,9578.0],["2011-08-15",4.3896,4.4678,4.3098,4.4502,14736.0],["2011-08-16",4.3704,4.3896,4.3098,4.3513,39050.0],["2011-08-17",4.3098,4.3896,4.3098,4.3816,9947.0],["2011-08-18",4.3178,4.3337,4.2316,4.2715,86942.0],["2011-08-19",4.2603,4.3209,4.2555,4.2619,64838.0],["2011-08-22",4.2858,4.3497,4.2858,4.3337,33524.0],["2011-08-23",4.3178,4.4135,4.2651,4.4135,61891.0],["2011-08-24",4.3976,4.463,4.3625,4.463,13999.0],["2011-08-25",4.463,4.5285,4.388,4.388,20262.0],["2011-08-26",4.3561,4.396,4.3561,4.3912,8842.0],["2011-08-29",4.4311,4.5093,4.4055,4.5093,16578.0],["2011-08-30",4.4694,4.5077,4.4439,4.5077,12157.0],["2011-08-31",4.5077,4.546,4.4678,4.479,22841.0],["2011-09-01",4.4694,4.4694,4.3577,4.3736,35735.0],["2011-09-02",4.3098,4.3545,4.2906,4.2938,48629.0],["2011-09-06",4.2938,4.3385,4.2938,4.3162,50102.0],["2011-09-07",4.3816,4.3816,4.2731,4.3305,50102.0],["2011-09-08",4.3098,4.3162,4.2938,4.2986,26893.0],["2011-09-09",4.2731,4.3178,4.2731,4.2954,44576.0],["2011-09-12",4.1406,4.3257,4.1406,4.3082,74417.0],["2011-09-13",4.3401,4.3417,4.3034,4.3273,15473.0],["2011-09-14",4.3321,4.3417,4.3162,4.3417,24314.0],["2011-09-15",4.3497,4.3513,4.3289,4.3497,14368.0],["2011-09-16",4.3736,4.3928,4.3337,4.3369,152149.0],["2011-09-19",4.3066,4.3864,4.3066,4.3178,29104.0],["2011-09-20",4.3082,4.3497,4.2763,4.2779,24314.0],["2011-09-21",4.2667,4.3577,4.2603,4.2603,107204.0],["2011-09-22",4.289,4.3257,4.1502,4.1502,48997.0],["2011-09-23",4.1486,4.2507,4.1486,4.1885,142939.0],["2011-09-26",4.23,4.23,4.1581,4.23,13262.0],["2011-09-27",4.2922,4.3162,4.2555,4.297,70364.0],["2011-09-28",4.2587,4.3066,4.2284,4.2284,36840.0],["2011-09-29",4.2635,4.2635,4.1837,4.2507,35366.0],["2011-09-30",4.23,4.23,4.1517,4.1917,62996.0],["2011-10-03",4.1725,4.2316,4.1725,4.1741,62996.0],["2011-10-04",4.1853,4.653,4.1533,4.554,80311.0],["2011-10-05",4.5029,4.5029,4.4151,4.4407,30209.0],["2011-10-06",4.4151,4.4151,4.3752,4.4151,26156.0],["2011-10-07",4.3992,4.3992,4.1677,4.206,47155.0],["2011-10-10",4.2539,4.3401,4.1725,4.3401,71101.0],["2011-10-11",4.2858,4.3625,4.2858,4.3625,46787.0],["2011-10-12",4.3864,4.4071,4.3353,4.3864,53050.0],["2011-10-13",4.3481,4.4263,4.3337,4.4071,43840.0],["2011-10-14",4.4215,4.4215,4.3433,4.4024,33156.0],["2011-10-17",4.3736,4.3736,4.3098,4.3098,40156.0],["2011-10-18",4.321,4.4087,4.321,4.388,30577.0],["2011-10-19",4.4024,4.4024,4.3082,4.3082,17683.0],["2011-10-20",4.3417,4.3417,4.2507,4.2683,13999.0],["2011-10-21",4.3529,4.3529,4.2731,4.3241,23946.0],["2011-10-24",4.3465,4.5364,4.3465,4.5364,30946.0],["2011-10-25",4.471,4.471,4.3257,4.3577,27262.0],["2011-10-26",4.3465,4.4726,4.3194,4.4726,21367.0],["2011-10-27",4.5524,4.8525,4.5013,4.8525,78838.0],["2011-10-28",4.8046,4.8844,4.795,4.8653,35735.0],["2011-10-31",4.8206,4.8206,4.7408,4.7807,24314.0],["2011-11-01",4.6386,4.6386,4.4455,4.4455,70364.0],["2011-11-02",4.4933,4.5971,4.4119,4.5061,160622.0],["2011-11-03",4.5524,4.5795,4.4407,4.5508,37208.0],["2011-11-04",4.5189,4.5189,4.3497,4.4343,379452.0],["2011-11-07",4.4407,4.479,4.3561,4.4055,149939.0],["2011-11-08",4.4087,4.4167,4.3369,4.4103,131887.0],["2011-11-09",4.4087,4.4087,4.15,4.2043,342244.0],["2011-11-10",4.2538,4.2794,4.1627,4.2123,187516.0],["2011-11-11",4.2107,4.3049,4.2027,4.3049,22841.0],["2011-11-14",4.2969,4.2969,4.1851,4.2155,40892.0],["2011-11-15",4.2314,4.3353,4.2314,4.3353,15104.0],["2011-11-16",4.2953,4.2953,4.15,4.1947,74785.0],["2011-11-17",4.1883,4.2314,4.1643,4.1851,53786.0],["2011-11-18",4.1819,4.2203,4.1548,4.1548,69996.0],["2011-11-21",4.1484,4.1803,4.1324,4.1324,60786.0],["2011-11-22",4.1484,4.1851,4.1132,4.1132,56734.0],["2011-11-23",4.0861,4.0861,3.9854,3.9854,83258.0],["2011-11-25",3.987,4.0206,3.9375,3.9375,21736.0],["2011-11-28",4.0509,4.1036,3.9471,4.0014,93574.0],["2011-11-29",3.9966,4.0605,3.9535,3.9599,64838.0],["2011-11-30",4.0765,4.4024,4.0398,4.2155,499182.0],["2011-12-01",4.2698,4.3512,4.257,4.257,46418.0],["2011-12-02",4.2969,4.2969,4.1675,4.2011,22841.0],["2011-12-05",4.249,4.249,4.1915,4.233,58207.0],["2011-12-06",4.2107,4.3097,4.1739,4.3081,23209.0],["2011-12-07",4.2682,4.2682,4.2123,4.2123,44945.0],["2011-12-08",4.1915,4.2266,4.027,4.0413,40524.0],["2011-12-09",4.0701,4.1532,4.027,4.1404,51944.0],["2011-12-12",4.0957,4.1356,4.0046,4.0973,44208.0],["2011-12-13",4.1372,4.15,4.0557,4.0557,39419.0],["2011-12-14",4.0573,4.2043,4.011,4.1691,47892.0],["2011-12-15",4.1931,4.1931,4.0413,4.0797,28735.0],["2011-12-16",4.1036,4.1324,3.9934,3.9934,110152.0],["2011-12-19",4.0493,4.0493,3.9535,3.9535,38682.0],["2011-12-20",4.0334,4.0989,4.0286,4.0989,33893.0],["2011-12-21",4.0637,4.1659,3.9918,4.1212,233566.0],["2011-12-22",4.1532,4.2011,4.1052,4.1612,94679.0],["2011-12-23",4.1404,4.1675,4.1356,4.1612,52313.0],["2011-12-27",4.1356,4.2506,4.1164,4.1675,93574.0],["2011-12-28",4.1404,4.4918,4.1356,4.4055,111625.0],["2011-12-29",4.4087,4.5365,4.3976,4.4407,54523.0],["2011-12-30",4.4151,4.4487,4.233,4.3241,75522.0],["2012-01-03",4.3784,4.6787,4.3033,4.618,113836.0],["2012-01-04",4.6036,4.6356,4.5605,4.6084,34261.0],["2012-01-05",4.5573,4.6595,4.4551,4.5589,103889.0],["2012-01-06",4.5333,4.6515,4.4631,4.5477,75522.0],["2012-01-09",4.5445,4.5669,4.4071,4.471,68891.0],["2012-01-10",4.5078,4.5238,4.3816,4.4934,140360.0],["2012-01-11",4.5685,4.5685,4.4327,4.4998,206304.0],["2012-01-12",4.5062,4.5605,4.4662,4.5605,25788.0],["2012-01-13",4.503,4.503,4.4103,4.4199,34261.0],["2012-01-17",4.4359,4.4359,4.3592,4.4119,63365.0],["2012-01-18",4.4071,4.4215,4.3784,4.4215,10315.0],["2012-01-19",4.4008,4.4726,4.3848,4.4551,5894.0],["2012-01-20",4.4726,4.5365,4.4726,4.5365,23578.0],["2012-01-23",4.5653,4.5733,4.5381,4.5733,7000.0],["2012-01-24",4.5685,4.6643,4.5238,4.6643,25051.0],["2012-01-25",4.6947,4.7234,4.6052,4.6483,28735.0],["2012-01-26",4.6515,4.6675,4.5908,4.5924,23946.0],["2012-01-27",4.5797,4.6228,4.5605,4.6228,11789.0],["2012-01-30",4.5669,4.5669,4.5317,4.5365,7736.0],["2012-01-31",4.5397,4.5749,4.5349,4.5685,17315.0],["2012-02-01",4.6084,4.6691,4.5685,4.6164,38314.0],["2012-02-02",4.618,4.6979,4.618,4.6915,17315.0],["2012-02-03",4.7538,4.9774,4.7282,4.9279,55628.0],["2012-02-06",4.9119,4.9503,4.8896,4.9183,29472.0],["2012-02-07",4.9263,4.9694,4.9263,4.9503,8473.0],["2012-02-08",4.9694,5.0413,4.9646,5.0333,10315.0],["2012-02-09",5.0733,5.0796,4.9934,5.0141,70364.0],["2012-02-10",4.9822,4.9822,4.9359,4.9359,10315.0],["2012-02-13",4.9998,5.0205,4.9598,5.003,10684.0],["2012-02-14",4.9662,4.9662,4.8241,4.8975,56365.0],["2012-02-15",4.9167,4.9167,4.848,4.8784,8473.0],["2012-02-16",4.8384,4.9023,4.8193,4.8832,20630.0],["2012-02-17",4.9215,5.0333,4.9199,4.9215,43840.0],["2012-02-21",4.9247,4.9247,4.8304,4.8672,8105.0],["2012-02-22",4.8688,4.88,4.8368,4.8448,15104.0],["2012-02-23",4.8432,4.8911,4.8241,4.8911,42366.0],["2012-02-24",4.848,4.848,4.8336,4.8432,4421.0],["2012-02-27",4.8336,4.872,4.8336,4.8576,16578.0],["2012-02-28",4.8384,4.8592,4.8352,4.8528,11420.0],["2012-02-29",4.8704,4.8768,4.7697,4.7697,21736.0],["2012-03-01",4.8193,4.832,4.7666,4.8225,34998.0],["2012-03-02",4.7969,4.7969,4.6803,4.6803,25420.0],["2012-03-05",4.6404,4.6404,4.4774,4.5797,37577.0],["2012-03-06",4.5493,4.602,4.5493,4.6004,69628.0],["2012-03-07",4.6244,4.6468,4.6084,4.6468,25051.0],["2012-03-08",4.6515,4.7091,4.6052,4.7091,26893.0],["2012-03-09",4.7506,5.1116,4.7506,4.9934,82153.0],["2012-03-12",5.0285,5.1116,4.9886,5.0685,20262.0],["2012-03-13",5.1116,5.2538,5.0796,5.2538,57839.0],["2012-03-14",5.2554,5.3017,5.2554,5.2569,11052.0],["2012-03-15",5.2761,5.2857,5.2761,5.2857,4052.0],["2012-03-16",5.2713,5.2713,5.0317,5.0317,46787.0],["2012-03-19",5.0525,5.126,5.0525,5.126,12157.0],["2012-03-20",5.0717,5.1068,5.0221,5.0796,11789.0],["2012-03-21",5.0796,5.0796,5.0653,5.0717,6263.0],["2012-03-22",5.0078,5.0173,4.9854,4.995,6263.0],["2012-03-23",5.0381,5.1148,4.9998,5.1148,15104.0],["2012-03-26",5.1212,5.1499,5.0621,5.094,28367.0],["2012-03-27",5.0892,5.1052,5.0413,5.0557,20630.0],["2012-03-28",5.0349,5.0621,4.9343,5.0253,12157.0],["2012-03-29",5.0078,5.0078,4.8768,4.9199,29840.0],["2012-03-30",4.9534,4.9534,4.7522,4.7522,62260.0],["2012-04-02",4.7618,4.8017,4.7426,4.7921,16210.0],["2012-04-03",4.7921,4.7921,4.7186,4.7346,12526.0],["2012-04-04",4.7138,4.725,4.6324,4.634,22841.0],["2012-04-05",4.6324,4.6324,4.5669,4.5972,8842.0],["2012-04-09",4.5525,4.6324,4.5285,4.5717,37208.0],["2012-04-10",4.5445,4.5972,4.5158,4.5397,36472.0],["2012-04-11",4.5861,4.6212,4.4982,4.6212,18420.0],["2012-04-12",4.6164,4.6851,4.6164,4.6851,10315.0],["2012-04-13",4.6436,4.6515,4.6004,4.6004,7368.0],["2012-04-16",4.626,4.6899,4.626,4.6867,8105.0],["2012-04-17",4.7059,4.8289,4.7059,4.8113,10684.0],["2012-04-18",4.7713,4.7713,4.6579,4.6835,14368.0],["2012-04-19",4.6675,4.6819,4.5254,4.5701,65207.0],["2012-04-20",4.8001,4.8017,4.7202,4.7522,33893.0],["2012-04-23",4.6771,4.6771,4.5733,4.5924,34630.0],["2012-04-24",4.5924,4.7027,4.5924,4.6787,21367.0],["2012-04-25",4.7075,4.7122,4.6771,4.7122,33156.0],["2012-04-26",4.7027,4.7586,4.626,4.7202,44945.0],["2012-04-27",4.7186,4.749,4.6883,4.7474,20262.0],["2012-04-30",4.7234,4.7314,4.6963,4.6963,16210.0],["2012-05-01",4.6899,4.7809,4.6867,4.7202,22104.0],["2012-05-02",4.7011,4.7474,4.6803,4.7091,13262.0],["2012-05-03",4.6851,4.6851,4.6292,4.6675,9578.0],["2012-05-04",4.6404,4.7202,4.6388,4.6547,21367.0],["2012-05-07",4.6739,4.6739,4.594,4.642,16578.0],["2012-05-08",4.6164,4.7155,4.6164,4.6659,27998.0],["2012-05-09",4.6691,4.6931,4.6004,4.6404,8842.0],["2012-05-10",4.6547,4.6691,4.5924,4.6579,5158.0],["2012-05-11",4.5892,4.6148,4.5668,4.5876,23578.0],["2012-05-14",4.5285,4.5972,4.5285,4.5413,15841.0],["2012-05-15",4.5189,4.6036,4.5189,4.5237,25420.0],["2012-05-16",4.5237,4.554,4.4533,4.4757,19894.0],["2012-05-17",4.4645,4.5429,4.4294,4.4597,37945.0],["2012-05-18",4.4278,4.5045,4.3942,4.439,16210.0],["2012-05-21",4.4422,4.4997,4.3958,4.4693,20262.0],["2012-05-22",4.4757,4.5413,4.4038,4.4118,34261.0],["2012-05-23",4.4118,4.423,4.3319,4.3718,18788.0],["2012-05-24",4.3702,4.3878,4.3159,4.359,9210.0],["2012-05-25",4.3622,4.3622,4.3143,4.3143,16210.0],["2012-05-29",4.3558,4.3718,4.3303,4.3558,9578.0],["2012-05-30",4.3335,4.3654,4.2871,4.3159,25788.0],["2012-05-31",4.3159,4.4358,4.2359,4.4358,51944.0],["2012-06-01",4.3446,4.4358,4.3414,4.3542,19525.0],["2012-06-04",4.3654,4.4997,4.3654,4.4677,28367.0],["2012-06-05",4.4645,4.5317,4.4565,4.5157,18788.0],["2012-06-06",4.5173,4.594,4.4917,4.5796,20262.0],["2012-06-07",4.6084,4.6084,4.4549,4.4709,33893.0],["2012-06-08",4.4709,4.4869,4.4709,4.4869,6263.0],["2012-06-11",4.4981,4.5317,4.4597,4.4597,20630.0],["2012-06-12",4.4949,4.4949,4.391,4.4741,25051.0],["2012-06-13",4.4853,4.4917,4.4453,4.4517,27998.0],["2012-06-14",4.4453,4.5205,4.4453,4.5205,17683.0],["2012-06-15",4.5013,4.594,4.4294,4.594,56734.0],["2012-06-18",4.5477,4.554,4.5109,4.5317,18788.0],["2012-06-19",4.5253,4.634,4.4629,4.6308,36103.0],["2012-06-20",4.5908,4.5908,4.4981,4.5157,17683.0],["2012-06-21",4.5061,4.5253,4.3462,4.3798,54155.0],["2012-06-22",4.3942,4.423,4.3143,4.3143,140729.0],["2012-06-25",4.2919,4.2999,4.212,4.2727,113836.0],["2012-06-26",4.2887,4.3063,4.2359,4.2999,134466.0],["2012-06-27",4.3255,4.3814,4.3063,4.3814,7736.0],["2012-06-28",4.367,4.367,4.3271,4.3414,18788.0],["2012-06-29",4.3606,4.6004,4.3606,4.6004,25420.0],["2012-07-02",4.5748,4.7219,4.5748,4.7219,19894.0],["2012-07-03",4.6995,4.7395,4.6995,4.7395,5526.0],["2012-07-05",4.7187,4.7858,4.7075,4.7187,37208.0],["2012-07-06",4.6931,4.773,4.6068,4.6068,34261.0],["2012-07-09",4.6052,4.6755,4.5413,4.5413,7736.0],["2012-07-10",4.5429,4.5764,4.5125,4.5716,11420.0],["2012-07-11",4.5524,4.6915,4.5508,4.6452,23578.0],["2012-07-12",4.6468,4.7011,4.626,4.6835,16210.0],["2012-07-13",4.6947,4.7954,4.6388,4.7507,26525.0],["2012-07-16",4.7187,4.789,4.6356,4.6979,53418.0],["2012-07-17",4.5141,4.7395,4.5093,4.6995,23946.0],["2012-07-18",4.6963,4.7347,4.4741,4.7075,17315.0],["2012-07-19",4.7075,4.7075,4.6036,4.6196,11789.0],["2012-07-20",4.5892,4.626,4.5301,4.5301,12157.0],["2012-07-23",4.4933,4.5317,4.4453,4.4453,11420.0],["2012-07-24",4.4853,4.4853,4.3798,4.3798,7000.0],["2012-07-25",4.4182,4.4693,4.3782,4.383,9578.0],["2012-07-26",4.4086,4.626,4.3638,4.5413,76627.0],["2012-07-27",4.5477,4.6883,4.5221,4.6883,19157.0],["2012-07-30",4.6468,4.6723,4.5716,4.6004,18788.0],["2012-07-31",4.5956,4.6164,4.4789,4.4981,12526.0],["2012-08-01",4.4885,4.5301,4.0761,4.0761,27630.0],["2012-08-02",4.1193,4.3319,4.1193,4.2999,34261.0],["2012-08-03",4.3239,4.5477,4.3239,4.5477,12157.0],["2012-08-06",4.5397,4.5524,4.4629,4.5205,9947.0],["2012-08-07",4.5157,4.5157,4.4821,4.5157,14736.0],["2012-08-08",4.5157,4.5157,4.4262,4.4437,8473.0],["2012-08-09",4.423,4.5812,4.423,4.5812,5526.0],["2012-08-10",4.5013,4.5013,4.3958,4.4501,9578.0],["2012-08-13",4.4342,4.4997,4.4278,4.4949,78469.0],["2012-08-14",4.4997,4.5604,4.4997,4.5524,22472.0],["2012-08-15",4.6404,4.6404,4.4629,4.6292,17315.0],["2012-08-16",4.6196,4.6356,4.5253,4.6356,11789.0],["2012-08-17",4.618,4.7283,4.4965,4.6036,55260.0],["2012-08-20",4.6388,4.7123,4.6324,4.6947,7000.0],["2012-08-21",4.6867,4.7555,4.6308,4.7267,10684.0],["2012-08-22",4.7155,4.7682,4.7155,4.7475,17683.0],["2012-08-23",4.7555,4.7618,4.6723,4.6723,41261.0],["2012-08-24",4.6755,4.7155,4.6755,4.7075,15473.0],["2012-08-27",4.6995,4.8338,4.6979,4.7459,128203.0],["2012-08-28",4.7091,4.7315,4.6196,4.6643,69628.0],["2012-08-29",4.6516,4.6931,4.6068,4.6595,54155.0],["2012-08-30",4.6036,4.6036,4.5876,4.5876,2579.0],["2012-08-31",4.5988,4.6116,4.5988,4.6036,8105.0],["2012-09-04",4.6036,4.6116,4.6004,4.6116,45682.0],["2012-09-05",4.6595,4.6595,4.5588,4.5732,24683.0],["2012-09-06",4.6036,4.6356,4.5876,4.6116,40892.0],["2012-09-07",4.6308,4.6388,4.562,4.6308,18420.0],["2012-09-10",4.6036,4.6579,4.5796,4.5796,34630.0],["2012-09-11",4.6052,4.6835,4.5988,4.6739,42734.0],["2012-09-12",4.6915,4.7491,4.6915,4.7491,24683.0],["2012-09-13",4.7555,5.0032,4.7171,5.0032,322718.0],["2012-09-14",4.984,5.0352,4.9297,5.0336,47892.0],["2012-09-17",5.016,5.016,4.8657,4.8657,20630.0],["2012-09-18",4.8098,4.8402,4.6995,4.797,21367.0],["2012-09-19",4.8034,4.8833,4.8034,4.8833,13999.0],["2012-09-20",4.8354,4.9137,4.8034,4.8546,8473.0],["2012-09-21",4.9153,5.0208,4.8514,5.0192,88784.0],["2012-09-24",5.0176,5.1151,5.0176,5.0831,26156.0],["2012-09-25",5.1439,5.2638,5.0991,5.2126,63733.0],["2012-09-26",5.243,5.243,5.1151,5.1295,69628.0],["2012-09-27",5.1183,5.2318,5.1151,5.2254,51208.0],["2012-09-28",5.1966,5.2574,5.1151,5.2574,61154.0],["2012-10-01",5.275,5.275,5.1934,5.235,28735.0],["2012-10-02",5.2414,5.2414,5.1854,5.2414,33524.0],["2012-10-03",5.235,5.251,5.1806,5.2206,11789.0],["2012-10-04",5.2142,5.227,5.1183,5.203,102784.0],["2012-10-05",5.1918,5.211,5.1551,5.195,12526.0],["2012-10-08",5.1631,5.2462,5.1551,5.2158,20999.0],["2012-10-09",5.2334,5.243,5.1535,5.1535,46787.0],["2012-10-10",5.1551,5.2222,5.0719,5.1711,21367.0],["2012-10-11",5.211,5.3213,5.1551,5.275,61523.0],["2012-10-12",5.2638,5.2734,5.2094,5.2462,4052.0],["2012-10-15",5.2414,5.2941,5.1311,5.1695,48629.0],["2012-10-16",5.2174,5.2174,5.1087,5.1503,57102.0],["2012-10-17",5.1854,5.243,5.1854,5.243,4052.0],["2012-10-18",5.2238,5.2238,5.2062,5.2062,5158.0],["2012-10-19",5.1567,5.2574,5.0799,5.1183,17683.0],["2012-10-22",5.1599,5.1743,5.1359,5.1359,28735.0],["2012-10-23",5.1247,5.1758,5.0416,5.1295,30209.0],["2012-10-24",5.1359,5.1551,5.1151,5.1247,5526.0],["2012-10-25",5.1838,5.1998,5.1551,5.1966,7000.0],["2012-10-26",5.203,5.211,5.1519,5.1567,6631.0],["2012-10-31",5.1215,5.259,5.1215,5.2462,9947.0],["2012-11-01",5.2574,5.3389,5.1423,5.3389,26893.0],["2012-11-02",5.3533,5.3533,5.1551,5.1551,23578.0],["2012-11-05",5.1934,5.1934,5.1071,5.1551,30946.0],["2012-11-06",5.1103,5.179,5.1103,5.179,31682.0],["2012-11-07",5.1183,5.1583,5.0783,5.1055,80311.0],["2012-11-08",5.1055,5.1279,5.0911,5.1119,70364.0],["2012-11-09",5.0767,5.1647,5.0767,5.1567,10315.0],["2012-11-12",5.1295,5.1822,5.1055,5.1183,45682.0],["2012-11-13",5.1087,5.1647,5.0607,5.1647,40524.0],["2012-11-14",5.1886,5.1886,5.0543,5.0543,9578.0],["2012-11-15",5.0607,5.0607,4.8943,4.9343,12894.0],["2012-11-16",4.8879,4.9327,4.7776,4.8096,48997.0],["2012-11-19",4.8544,4.9103,4.824,4.8895,12157.0],["2012-11-20",4.9071,4.9119,4.8704,4.8799,7000.0],["2012-11-21",4.8576,4.9103,4.8576,4.8991,7368.0],["2012-11-23",4.8959,4.9311,4.84,4.9311,6263.0],["2012-11-26",4.8991,4.9807,4.8831,4.9807,24314.0],["2012-11-27",4.9327,5.0447,4.9327,5.0063,18420.0],["2012-11-28",5.0095,5.1183,4.9727,5.0735,16578.0],["2012-11-29",5.1183,5.1711,5.1103,5.1711,10684.0],["2012-11-30",5.1694,5.1694,5.0575,5.0575,20630.0],["2012-12-03",5.0575,5.0847,4.8064,4.9295,30577.0],["2012-12-04",4.9295,4.9631,4.8384,4.8384,22841.0],["2012-12-05",4.8704,4.8704,4.7584,4.7984,17683.0],["2012-12-06",4.784,4.7984,4.7808,4.7984,10684.0],["2012-12-07",4.8192,4.8192,4.6352,4.7744,17315.0],["2012-12-10",4.7552,4.7552,4.6432,4.68,10315.0],["2012-12-11",4.696,4.8656,4.696,4.8656,24314.0],["2012-12-12",4.8512,4.8512,4.7488,4.7584,11789.0],["2012-12-13",4.7104,4.7344,4.6752,4.7328,5158.0],["2012-12-14",4.7328,4.8336,4.7328,4.8336,49734.0],["2012-12-17",4.8608,5.0287,4.8608,5.0287,11052.0],["2012-12-18",5.0799,5.1583,5.0703,5.1583,14736.0],["2012-12-19",5.1503,5.1583,5.0943,5.1375,21736.0],["2012-12-20",5.1103,5.1503,4.9967,5.1151,21736.0],["2012-12-21",5.0959,5.1439,5.0735,5.0927,63365.0],["2012-12-24",5.0335,5.0399,4.9807,4.9807,6631.0],["2012-12-26",5.0063,5.0063,4.9311,4.9311,14368.0],["2012-12-27",4.9279,4.9279,4.8512,4.8831,7000.0],["2012-12-28",4.872,4.9423,4.872,4.8831,7368.0],["2012-12-31",4.8943,5.0143,4.8384,4.9599,47892.0],["2013-01-02",5.0383,5.1982,4.9839,5.179,63733.0],["2013-01-03",5.1263,5.1902,5.1215,5.1215,15473.0],["2013-01-04",5.1567,5.1982,5.1407,5.1982,30577.0],["2013-01-07",5.1982,5.2286,5.1982,5.1982,6263.0],["2013-01-08",5.2014,5.3438,5.1918,5.3422,98363.0],["2013-01-09",5.3406,5.5485,5.3102,5.5405,27630.0],["2013-01-10",5.5357,5.6525,5.4845,5.5901,59681.0],["2013-01-11",5.6093,5.6125,5.5197,5.5629,6631.0],["2013-01-14",5.5341,5.5597,5.363,5.3966,15841.0],["2013-01-15",5.3102,5.3646,5.2846,5.3646,7000.0],["2013-01-16",5.3422,5.4158,5.3326,5.3326,7000.0],["2013-01-17",5.3902,5.5949,5.3902,5.5517,26525.0],["2013-01-18",5.5293,5.5501,5.4462,5.5085,14736.0],["2013-01-22",5.4941,5.6381,5.4621,5.5981,32419.0],["2013-01-23",5.5757,5.6317,5.5261,5.5901,149939.0],["2013-01-24",5.5901,5.6461,5.5661,5.6461,10684.0],["2013-01-25",5.6525,5.7581,5.6525,5.7581,11789.0],["2013-01-28",5.7309,5.8476,5.7309,5.7676,55628.0],["2013-01-29",5.7756,5.9356,5.7325,5.9116,20262.0],["2013-01-30",5.918,5.9356,5.8204,5.8364,48997.0],["2013-01-31",5.8316,5.8316,5.7197,5.7565,26893.0],["2013-02-01",5.7932,5.9436,5.7932,5.9436,14736.0],["2013-02-04",5.982,5.99,5.7932,5.8204,23578.0],["2013-02-05",5.87,5.87,5.7996,5.8476,13999.0],["2013-02-06",5.8348,5.8348,5.7581,5.7596,3316.0],["2013-02-07",5.7197,5.7197,5.6477,5.7005,15104.0],["2013-02-08",5.7085,5.7085,5.7085,5.7085,4421.0],["2013-02-11",5.6925,5.6925,5.6557,5.6701,2210.0],["2013-02-12",5.6573,5.6941,5.6573,5.6941,2579.0],["2013-02-13",5.6861,5.7021,5.6861,5.7021,4052.0],["2013-02-14",5.7405,5.7772,5.6621,5.7581,11052.0],["2013-02-15",5.838,5.8476,5.7756,5.79,33524.0],["2013-02-19",5.7597,5.8108,5.7597,5.8108,14736.0],["2013-02-20",5.7788,5.7788,5.6461,5.6461,34261.0],["2013-02-21",5.6061,5.6461,5.6061,5.6445,8842.0],["2013-02-22",5.6765,5.7165,5.5965,5.6589,34261.0],["2013-02-25",5.6749,5.6749,5.5389,5.5389,10684.0],["2013-02-26",5.5661,5.5661,5.5101,5.5101,9947.0],["2013-02-27",5.4717,5.5373,5.4717,5.5373,7736.0],["2013-02-28",5.5645,5.6205,5.4462,5.4462,43103.0],["2013-03-01",5.5677,5.5677,5.4733,5.5501,21367.0],["2013-03-04",5.4941,5.5965,5.4941,5.5885,26525.0],["2013-03-05",5.5949,5.7596,5.5101,5.5581,166517.0],["2013-03-06",5.5821,5.6941,5.5437,5.6941,18788.0],["2013-03-07",5.7261,5.7581,5.6781,5.7581,12526.0],["2013-03-08",5.798,5.798,5.7405,5.7724,15104.0],["2013-03-11",5.7581,5.9196,5.7581,5.83,23209.0],["2013-03-12",5.8332,5.894,5.7948,5.8732,31314.0],["2013-03-13",5.9052,6.0012,5.9052,5.9644,20262.0],["2013-03-14",5.9932,6.0492,5.9788,6.0492,16578.0],["2013-03-15",6.0428,6.0795,5.9996,6.0603,82890.0],["2013-03-18",6.014,6.0779,6.014,6.0476,60786.0],["2013-03-19",6.0779,6.0779,5.95,6.0172,75890.0],["2013-03-20",6.0524,6.0939,6.0012,6.0667,55260.0],["2013-03-21",6.0571,6.1739,6.0571,6.1371,16946.0],["2013-03-22",6.1739,6.3754,6.1739,6.3754,75890.0],["2013-03-25",6.3802,6.3962,6.3003,6.3003,33893.0],["2013-03-26",6.3115,6.3179,6.2683,6.3179,3684.0],["2013-03-27",6.2699,6.2779,6.2619,6.2651,10315.0],["2013-03-28",6.2923,6.3722,6.2523,6.2779,34261.0],["2013-04-01",6.2843,6.2843,6.1243,6.1867,47155.0],["2013-04-02",6.2235,6.3227,6.1707,6.2683,68891.0],["2013-04-03",6.2427,6.2843,6.1979,6.2379,27630.0],["2013-04-04",6.2779,6.4378,6.2283,6.4378,33156.0],["2013-04-05",6.4058,6.4378,6.3578,6.4378,72943.0],["2013-04-08",6.4378,6.4426,6.3578,6.3578,18052.0],["2013-04-09",6.3994,6.401,6.3227,6.3259,16946.0],["2013-04-10",6.3339,6.3451,6.2171,6.2379,27262.0],["2013-04-11",6.1979,6.1979,6.0571,6.0779,22472.0],["2013-04-12",6.0444,6.1179,6.038,6.1179,44576.0],["2013-04-15",6.0779,6.1195,5.7708,5.7708,44576.0],["2013-04-16",5.7325,5.8876,5.7325,5.886,21367.0],["2013-04-17",5.8524,5.918,5.7357,5.814,30577.0],["2013-04-18",5.814,5.83,5.8108,5.8108,21736.0],["2013-04-19",5.798,5.8764,5.7581,5.8636,12526.0],["2013-04-22",5.8236,5.8252,5.7613,5.7756,21367.0],["2013-04-23",5.814,5.9388,5.814,5.9388,14368.0],["2013-04-24",5.9788,6.0971,5.8988,6.046,28367.0],["2013-04-25",6.0124,6.0779,6.0124,6.0635,8105.0],["2013-04-26",6.0603,6.0603,5.9804,5.9836,13999.0],["2013-04-29",5.998,6.03,5.9308,5.9852,7736.0],["2013-04-30",5.966,5.966,5.87,5.9516,15104.0],["2013-05-01",5.918,5.918,5.6781,5.7053,51208.0],["2013-05-02",5.7325,5.8268,5.6541,5.6957,46050.0],["2013-05-03",5.7501,5.83,5.7389,5.798,21736.0],["2013-05-06",5.8364,5.838,5.83,5.838,13262.0],["2013-05-07",5.878,5.9132,5.838,5.886,11052.0],["2013-05-08",5.8556,5.9196,5.8556,5.8796,4421.0],["2013-05-09",5.9164,5.9164,5.8444,5.878,13631.0],["2013-05-10",5.8828,5.8988,5.8444,5.8988,7000.0],["2013-05-13",5.8828,6.0349,5.8188,5.9692,57839.0],["2013-05-14",6.0093,6.0829,6.0093,6.0829,21736.0],["2013-05-15",6.0477,6.0877,6.0269,6.0525,10684.0],["2013-05-16",6.0813,6.1213,6.0525,6.0733,16210.0],["2013-05-17",6.0701,6.0749,5.9901,6.0301,20262.0],["2013-05-20",5.9933,6.0333,5.9548,5.9869,8473.0],["2013-05-21",6.0269,6.0269,5.9885,6.0077,3316.0],["2013-05-22",6.0477,6.1181,6.0077,6.0077,18788.0],["2013-05-23",5.9228,5.9228,5.8428,5.8828,18788.0],["2013-05-24",5.8444,5.894,5.8172,5.8636,14736.0],["2013-05-28",5.926,6.1661,5.926,6.0925,47524.0],["2013-05-29",6.0653,6.0781,6.0349,6.0349,5526.0],["2013-05-30",6.0637,6.0637,5.9036,5.918,16578.0],["2013-05-31",5.8828,5.8828,5.8028,5.8428,10684.0],["2013-06-03",5.8684,6.1165,5.846,6.0637,46787.0],["2013-06-04",6.0829,6.1229,6.0733,6.0829,13999.0],["2013-06-05",6.0669,6.0669,5.9516,5.9981,11052.0],["2013-06-06",6.0109,6.2894,5.9741,6.2894,23209.0],["2013-06-07",6.3214,6.3214,6.2478,6.291,14368.0],["2013-06-10",6.291,6.371,6.251,6.323,58207.0],["2013-06-11",6.2398,6.3054,6.227,6.283,12157.0],["2013-06-12",6.2462,6.3182,6.211,6.2158,25051.0],["2013-06-13",6.243,6.2542,6.2094,6.2542,8842.0],["2013-06-14",6.243,6.243,6.1741,6.2142,15473.0],["2013-06-17",6.243,6.2942,6.1421,6.2926,66680.0],["2013-06-18",6.267,6.307,6.1549,6.2222,114572.0],["2013-06-19",6.1854,6.2254,6.1469,6.1854,18052.0],["2013-06-20",6.1101,6.1101,5.91,5.9484,29840.0],["2013-06-21",5.9676,6.2478,5.9452,6.1165,88784.0],["2013-06-24",6.0029,6.1437,5.9548,6.1437,44208.0],["2013-06-25",6.1229,6.291,6.0125,6.291,31314.0],["2013-06-26",6.291,6.291,6.211,6.2718,25051.0],["2013-06-27",6.2238,6.227,6.0637,6.1117,55997.0],["2013-06-28",6.1149,6.1629,6.0029,6.1085,447974.0],["2013-07-01",6.1309,6.1629,6.0829,6.1293,16210.0],["2013-07-02",6.1133,6.1229,5.8668,5.9933,39787.0],["2013-07-03",5.9805,6.1005,5.9805,6.0205,24683.0],["2013-07-05",6.0829,6.0829,6.0029,6.0669,16578.0],["2013-07-08",6.0829,6.0829,6.0013,6.0045,21367.0],["2013-07-09",6.0429,6.0829,5.9628,6.0589,15473.0],["2013-07-10",6.0765,6.1069,6.0653,6.0989,28367.0],["2013-07-11",6.1373,6.323,6.1357,6.259,18052.0],["2013-07-12",6.243,6.243,6.203,6.203,10315.0],["2013-07-15",6.1837,6.2558,6.0861,6.1934,61523.0],["2013-07-16",6.1709,6.3374,6.0925,6.3006,50471.0],["2013-07-17",6.2606,6.6512,6.2206,6.5679,41998.0],["2013-07-18",6.5823,6.5823,6.5039,6.5231,13262.0],["2013-07-19",6.5183,6.5535,6.4783,6.5535,23578.0],["2013-07-22",6.5471,6.616,6.5135,6.5711,47892.0],["2013-07-23",6.6015,6.7104,6.5631,6.6912,39787.0],["2013-07-24",6.6912,6.784,6.6512,6.7472,27630.0],["2013-07-25",6.7568,6.7968,6.6784,6.7232,43471.0],["2013-07-26",6.68,6.68,6.4975,6.6112,65575.0],["2013-07-29",6.5775,6.5775,6.3646,6.3886,7368.0],["2013-07-30",6.387,6.3918,6.235,6.2494,11052.0],["2013-07-31",6.2606,6.2606,6.1533,6.219,8842.0],["2013-08-01",6.2366,6.2366,5.9212,6.0429,39787.0],["2013-08-02",5.9981,5.9981,5.9228,5.9965,30946.0],["2013-08-05",5.9708,6.0445,5.838,6.0445,28735.0],["2013-08-06",5.9901,6.0669,5.9901,6.0189,2579.0],["2013-08-07",6.0941,6.1293,6.0701,6.1293,5526.0],["2013-08-08",6.0733,6.1213,6.0733,6.1213,2210.0],["2013-08-09",6.2718,6.2718,6.0381,6.1677,27262.0],["2013-08-12",6.1117,6.2078,6.0173,6.2078,9578.0],["2013-08-13",6.1213,6.1693,6.1213,6.1645,12157.0],["2013-08-14",6.1485,6.1869,6.1117,6.1149,12526.0],["2013-08-15",6.0381,6.0829,5.8908,5.9068,24314.0],["2013-08-16",5.8684,6.0637,5.7756,5.8988,32051.0],["2013-08-19",5.8492,5.8492,5.7387,5.7836,21736.0],["2013-08-20",5.8892,5.8956,5.806,5.8332,8842.0],["2013-08-21",5.7788,5.8156,5.7579,5.7579,7368.0],["2013-08-22",5.7563,5.9292,5.7563,5.9292,20262.0],["2013-08-23",5.9276,6.0221,5.9244,6.0045,6263.0],["2013-08-26",6.0333,6.1133,6.0221,6.0493,9578.0],["2013-08-27",5.9869,6.0797,5.854,5.854,35735.0],["2013-08-28",5.8492,5.8508,5.7964,5.8028,10684.0],["2013-08-29",5.8156,5.8428,5.7884,5.8012,16578.0],["2013-08-30",5.806,5.8588,5.7259,5.7788,36472.0],["2013-09-03",5.7563,5.814,5.7467,5.814,10684.0],["2013-09-04",5.8236,5.8908,5.7916,5.8108,40524.0],["2013-09-05",5.8108,5.8476,5.8108,5.8476,2579.0],["2013-09-06",5.8556,5.8588,5.7788,5.838,37945.0],["2013-09-09",5.8044,5.8588,5.8028,5.8588,7736.0],["2013-09-10",5.8588,5.894,5.7788,5.8748,11420.0],["2013-09-11",5.8588,5.8652,5.7996,5.7996,20999.0],["2013-09-12",5.83,5.926,5.83,5.8908,16946.0],["2013-09-13",5.9244,6.0989,5.9244,6.0813,36472.0],["2013-09-16",6.1229,6.2686,6.0429,6.2686,16578.0],["2013-09-17",6.2702,6.2702,6.1725,6.243,29472.0],["2013-09-18",6.219,6.219,6.1789,6.211,29104.0],["2013-09-19",6.1437,6.211,6.1245,6.1693,86942.0],["2013-09-20",6.2142,6.2142,6.1165,6.2094,41629.0],["2013-09-23",6.1341,6.227,6.1293,6.1789,21736.0],["2013-09-24",6.211,6.227,6.1661,6.219,20630.0],["2013-09-25",6.219,6.259,6.1325,6.203,14368.0],["2013-09-26",6.2238,6.2238,6.0701,6.1277,41629.0],["2013-09-27",6.1037,6.1597,6.1037,6.1437,6631.0],["2013-09-30",5.9869,6.1613,5.9869,6.1613,9578.0],["2013-10-01",6.0333,6.1629,6.0077,6.1629,18788.0],["2013-10-02",6.0877,6.0877,5.9452,6.0077,56734.0],["2013-10-03",5.9228,5.9853,5.9228,5.926,8105.0],["2013-10-04",5.918,6.0413,5.918,5.9741,3684.0],["2013-10-07",5.9773,6.0797,5.9036,5.9532,12157.0],["2013-10-08",5.9789,6.0461,5.8844,5.8924,22472.0],["2013-10-09",5.942,6.0701,5.9228,5.9805,18052.0],["2013-10-10",5.8204,6.0829,5.8204,6.0797,21367.0],["2013-10-11",6.0429,6.1213,6.0349,6.0829,34998.0],["2013-10-14",6.0365,6.0429,5.9532,6.0189,10315.0],["2013-10-15",5.918,6.0509,5.8748,5.9452,23946.0],["2013-10-16",6.0653,6.0653,5.9628,5.9773,11052.0],["2013-10-17",5.8748,6.0365,5.8748,5.9917,19525.0],["2013-10-18",6.0829,6.0829,5.8956,6.0813,50839.0],["2013-10-21",6.0781,6.0781,5.9708,5.9885,34998.0],["2013-10-22",5.9949,6.0829,5.9949,6.0557,18420.0],["2013-10-23",6.0029,6.0909,6.0029,6.0829,22472.0],["2013-10-24",6.0605,6.0829,5.9869,6.0829,48997.0],["2013-10-25",6.0829,6.1773,5.8652,6.0829,43471.0],["2013-10-28",6.0765,6.0829,5.9949,6.0205,18420.0],["2013-10-29",5.9244,6.0797,5.9244,6.0285,13631.0],["2013-10-30",6.0285,6.0829,5.9965,5.9965,27998.0],["2013-10-31",5.958,6.0829,5.958,6.0061,18420.0],["2013-11-01",5.9869,6.0589,5.902,6.0589,51944.0],["2013-11-04",6.0589,6.0701,5.974,6.0109,27262.0],["2013-11-05",5.9676,6.0109,5.862,5.878,11789.0],["2013-11-06",5.9277,5.9661,5.9277,5.9293,5526.0],["2013-11-07",5.9084,5.9148,5.8315,5.8636,13262.0],["2013-11-08",5.8556,5.9277,5.8508,5.8876,26525.0],["2013-11-11",5.894,5.9293,5.8732,5.8764,14368.0],["2013-11-12",5.8412,5.8476,5.8011,5.8412,12894.0],["2013-11-13",5.7899,5.8876,5.7899,5.846,38314.0],["2013-11-14",5.8444,5.8476,5.8315,5.8476,7736.0],["2013-11-15",5.8283,5.878,5.8171,5.8396,21736.0],["2013-11-18",5.8155,5.9277,5.8091,5.8283,25420.0],["2013-11-19",5.7979,5.8812,5.7867,5.7995,12157.0],["2013-11-20",5.7979,5.8075,5.7883,5.8043,73312.0],["2013-11-21",5.8075,5.8476,5.7354,5.7675,33893.0],["2013-11-22",5.7787,5.8155,5.7659,5.7851,81785.0],["2013-11-25",5.7899,5.8075,5.7675,5.8027,20630.0],["2013-11-26",5.8075,5.862,5.8075,5.8283,23946.0],["2013-11-27",5.8492,5.8956,5.7915,5.8315,40524.0],["2013-11-29",5.87,5.9645,5.87,5.9004,6263.0],["2013-12-02",5.854,5.854,5.7899,5.7899,21367.0],["2013-12-03",5.7915,5.8684,5.7915,5.8043,14736.0],["2013-12-04",5.8636,5.8636,5.737,5.737,19157.0],["2013-12-05",5.753,5.8011,5.7018,5.7995,22472.0],["2013-12-06",5.8363,5.9309,5.7931,5.8075,10684.0],["2013-12-09",5.7931,5.8508,5.7915,5.8075,31314.0],["2013-12-10",5.7995,5.8075,5.7675,5.7835,22472.0],["2013-12-11",5.7578,5.8155,5.7434,5.753,30577.0],["2013-12-12",5.753,5.7979,5.753,5.7723,13262.0],["2013-12-13",5.7931,5.7947,5.7578,5.7578,9578.0],["2013-12-16",5.7643,5.8075,5.7643,5.7947,15104.0],["2013-12-17",5.7995,5.8155,5.7835,5.8027,14368.0],["2013-12-18",5.7771,5.8299,5.7402,5.8075,24314.0],["2013-12-19",5.8748,5.8748,5.7867,5.8235,13631.0],["2013-12-20",5.846,5.9389,5.7739,5.8396,117151.0],["2013-12-23",5.8396,5.9213,5.8075,5.8363,32788.0],["2013-12-24",5.8075,5.8315,5.7739,5.8299,26893.0],["2013-12-26",5.8315,5.854,5.8011,5.854,23578.0],["2013-12-27",5.8476,5.8476,5.7514,5.8412,18420.0],["2013-12-30",5.8299,5.8299,5.7835,5.7995,8105.0],["2013-12-31",5.8251,6.0062,5.7627,5.8139,33156.0],["2014-01-02",5.8075,5.8075,5.7707,5.7931,20262.0],["2014-01-03",5.7883,5.8075,5.7675,5.7915,19157.0],["2014-01-06",5.7947,5.8075,5.7578,5.7835,15104.0],["2014-01-07",5.7755,5.7963,5.7546,5.7835,16210.0],["2014-01-08",5.7963,5.9597,5.7659,5.7723,27998.0],["2014-01-09",5.7771,5.7995,5.7514,5.753,10684.0],["2014-01-10",5.7514,5.7578,5.6906,5.7146,76627.0],["2014-01-13",5.721,5.721,5.6521,5.7034,41998.0],["2014-01-14",5.697,5.7226,5.6745,5.7162,13631.0],["2014-01-15",5.689,5.7835,5.689,5.7835,20999.0],["2014-01-16",5.8075,5.8075,5.7867,5.8075,7736.0],["2014-01-17",5.8235,5.8235,5.7242,5.7514,14368.0],["2014-01-21",5.7258,5.8075,5.705,5.8075,42734.0],["2014-01-22",5.7691,5.8476,5.745,5.8075,44576.0],["2014-01-23",5.737,5.7627,5.7066,5.7594,24314.0],["2014-01-24",5.713,5.7322,5.6954,5.7114,22472.0],["2014-01-27",5.6874,5.7098,5.6858,5.6858,14368.0],["2014-01-28",5.6617,5.7034,5.6505,5.7002,54155.0],["2014-01-29",5.6842,5.6874,5.6569,5.6665,35366.0],["2014-01-30",5.6874,5.7034,5.6457,5.6473,29104.0],["2014-01-31",5.5752,5.6601,5.5752,5.6313,29472.0],["2014-02-03",5.6073,5.6409,5.5528,5.5752,56365.0],["2014-02-04",5.6121,5.7995,5.5864,5.6521,18788.0],["2014-02-05",5.6281,5.6601,5.4631,5.4631,33156.0],["2014-02-06",5.4551,5.4551,5.407,5.431,42734.0],["2014-02-07",5.431,5.447,5.3669,5.4038,32051.0],["2014-02-10",5.3525,5.4038,5.3045,5.383,34998.0],["2014-02-11",5.3798,5.4759,5.3589,5.4711,40524.0],["2014-02-12",5.4935,5.5992,5.4935,5.5592,37577.0],["2014-02-13",5.5448,5.5992,5.5432,5.5992,8473.0],["2014-02-14",5.5992,5.5992,5.5432,5.5576,10315.0],["2014-02-18",5.5384,5.5736,5.5352,5.5736,13262.0],["2014-02-19",5.5111,5.5928,5.5111,5.5512,18788.0],["2014-02-20",5.5191,5.5848,5.5191,5.5832,23209.0],["2014-02-21",5.5752,5.6761,5.5448,5.6377,41261.0],["2014-02-24",5.6617,5.9725,5.6617,5.9437,45313.0],["2014-02-25",5.9197,5.9197,5.7354,5.7354,23209.0],["2014-02-26",5.7643,5.7643,5.7114,5.7434,13999.0],["2014-02-27",5.6585,5.6938,5.6585,5.6938,4052.0],["2014-02-28",5.7146,5.7258,5.6681,5.697,19157.0],["2014-03-03",5.6729,5.6729,5.58,5.588,16210.0],["2014-03-04",5.6377,5.87,5.6201,5.7723,81416.0],["2014-03-05",5.745,5.745,5.6473,5.6617,22841.0],["2014-03-06",5.8796,5.8796,5.5528,5.6457,24683.0],["2014-03-07",5.6585,5.8604,5.6585,5.8315,20999.0],["2014-03-10",5.8315,5.8476,5.7418,5.8235,51944.0],["2014-03-11",5.7675,5.8363,5.7386,5.7386,25788.0],["2014-03-12",5.7691,5.8155,5.7691,5.8155,36472.0],["2014-03-13",5.8235,5.8235,5.7707,5.8107,61523.0],["2014-03-14",5.8091,5.8476,5.8091,5.8379,100573.0],["2014-03-17",5.8476,5.8828,5.7995,5.8379,190463.0],["2014-03-18",5.8476,5.8636,5.8235,5.8476,103152.0],["2014-03-19",5.8155,5.9741,5.8155,5.9245,81785.0],["2014-03-20",5.9052,6.0879,5.894,6.067,32051.0],["2014-03-21",6.0863,6.341,6.0334,6.341,52681.0],["2014-03-24",6.3362,6.3827,6.2353,6.3522,39787.0],["2014-03-25",6.4243,6.5445,6.4019,6.5316,39787.0],["2014-03-26",6.5957,6.5957,6.3602,6.3795,39050.0],["2014-03-27",6.3186,6.458,6.2849,6.4083,21367.0],["2014-03-28",6.3987,6.49,6.3987,6.4419,15104.0],["2014-03-31",6.3554,6.5044,6.3554,6.4531,27998.0],["2014-04-01",6.4483,6.5861,6.4483,6.5861,21736.0],["2014-04-02",6.5797,6.6486,6.4003,6.4531,76996.0],["2014-04-03",6.4195,6.7047,6.4147,6.6566,27262.0],["2014-04-04",6.6486,6.7159,6.4499,6.4515,33893.0],["2014-04-07",6.4596,6.4628,6.3682,6.4483,27262.0],["2014-04-08",6.4243,6.5781,6.4243,6.5397,16578.0],["2014-04-09",6.4483,6.5493,6.3522,6.4772,32788.0],["2014-04-10",6.4451,6.5685,6.3042,6.3714,30946.0],["2014-04-11",6.325,6.4515,6.325,6.4035,45313.0],["2014-04-14",6.4676,6.5044,6.3682,6.5044,28735.0],["2014-04-15",6.4996,6.6326,6.4483,6.5477,22104.0],["2014-04-16",6.5989,6.7239,6.5445,6.6406,13631.0],["2014-04-17",6.6342,6.9081,6.6182,6.8633,27998.0],["2014-04-21",6.7976,7.0171,6.7976,6.9081,31682.0],["2014-04-22",6.7704,6.929,6.7704,6.929,21736.0],["2014-04-23",6.9354,6.9658,6.8537,6.9322,27998.0],["2014-04-24",6.8889,6.9354,6.7688,6.7848,12157.0],["2014-04-25",6.7736,6.8697,6.2849,6.2849,45313.0],["2014-04-28",6.3122,6.5973,6.3122,6.4531,49366.0],["2014-04-29",6.4724,6.474,6.2353,6.325,46418.0],["2014-04-30",6.3634,6.4163,6.3122,6.333,37208.0],["2014-05-01",6.357,6.4676,6.208,6.3602,71101.0],["2014-05-02",6.3907,6.4548,6.2641,6.341,26156.0],["2014-05-05",6.2257,6.4884,6.2096,6.4884,40524.0],["2014-05-06",6.4676,6.5284,6.3282,6.3362,98731.0],["2014-05-07",6.3747,6.4035,6.2256,6.2769,46050.0],["2014-05-08",6.3041,6.3715,6.256,6.3105,29472.0],["2014-05-09",6.2769,6.4388,6.2769,6.4388,14736.0],["2014-05-12",6.543,6.5991,6.4436,6.5767,22472.0],["2014-05-13",6.5334,6.5334,6.4965,6.4965,53786.0],["2014-05-14",6.4324,6.4324,6.2673,6.2801,37208.0],["2014-05-15",6.2288,6.3186,6.2127,6.2384,27998.0],["2014-05-16",6.2288,6.3218,6.1646,6.3218,17315.0],["2014-05-19",6.4116,6.4629,6.3442,6.357,7000.0],["2014-05-20",6.3635,6.3635,6.1887,6.2127,63733.0],["2014-05-21",6.333,6.3843,6.2288,6.341,25051.0],["2014-05-22",6.3298,6.4356,6.3298,6.3811,34998.0],["2014-05-23",6.3618,6.5751,6.3618,6.5655,20262.0],["2014-05-27",6.6039,7.5515,6.6039,7.3591,516128.0],["2014-05-28",7.388,7.7888,7.388,7.6958,378715.0],["2014-05-29",7.6669,7.6669,5.9193,7.4777,128203.0],["2014-05-30",7.5146,7.5355,7.3912,7.4152,101310.0],["2014-06-02",7.3912,7.4056,7.2244,7.3527,97994.0],["2014-06-03",7.3078,7.3912,7.2982,7.3639,166885.0],["2014-06-04",7.3751,7.3767,7.2533,7.3527,94679.0],["2014-06-05",7.4954,7.7038,7.4954,7.6958,321982.0],["2014-06-06",7.7856,7.7856,7.6397,7.6782,227303.0],["2014-06-09",7.7022,7.7968,7.6525,7.6846,112730.0],["2014-06-10",7.715,7.7246,7.6461,7.7198,88048.0],["2014-06-11",7.7038,7.7038,7.5771,7.6204,89521.0],["2014-06-12",7.6381,7.691,7.5355,7.5563,91363.0],["2014-06-13",7.6124,7.6797,7.5194,7.5435,45682.0],["2014-06-16",7.5755,7.5755,7.2517,7.2853,192305.0],["2014-06-17",7.3206,7.3928,7.2757,7.3366,150676.0],["2014-06-18",7.335,7.335,7.2116,7.2709,84732.0],["2014-06-19",7.2934,7.4296,7.2404,7.2517,193042.0],["2014-06-20",7.2966,7.4024,7.2244,7.2597,127835.0],["2014-06-23",7.295,7.3431,7.2308,7.2789,88048.0],["2014-06-24",7.3126,7.3126,7.1651,7.1956,119362.0],["2014-06-25",7.1731,7.2453,7.1651,7.1795,77732.0],["2014-06-26",7.218,7.218,7.1603,7.1875,74417.0],["2014-06-27",7.1988,7.4441,6.9631,7.4441,659436.0],["2014-06-30",7.3992,7.3992,7.311,7.3591,246460.0],["2014-07-01",7.4328,7.4328,7.3014,7.3431,296194.0],["2014-07-02",7.3511,7.3751,7.3447,7.3447,85837.0],["2014-07-03",7.42,7.42,7.3671,7.4056,117520.0],["2014-07-07",7.404,7.4922,7.3286,7.3511,62260.0],["2014-07-08",7.3751,7.3751,7.2885,7.2902,65575.0],["2014-07-09",7.3479,7.3511,7.2549,7.319,44945.0],["2014-07-10",7.1202,7.3607,7.1202,7.3174,132624.0],["2014-07-11",7.3206,7.3751,7.1362,7.2757,104994.0],["2014-07-14",7.3174,7.3382,7.2453,7.2597,27998.0],["2014-07-15",7.2565,7.2565,7.1346,7.2469,156202.0],["2014-07-16",7.2469,7.2469,7.0994,7.0994,51576.0],["2014-07-17",7.0737,7.0849,6.9935,7.0224,66312.0],["2014-07-18",7.0016,7.1427,7.0016,7.0721,29104.0],["2014-07-21",7.0609,7.0609,7.024,7.0384,31682.0],["2014-07-22",7.0432,7.0962,7.0432,7.0577,33893.0],["2014-07-23",7.0945,7.3751,7.0785,7.2068,186042.0],["2014-07-24",7.218,7.3655,7.1603,7.1859,120835.0],["2014-07-25",7.1667,7.2148,7.1218,7.1924,61891.0],["2014-07-28",7.2372,7.2372,7.1362,7.1539,23209.0],["2014-07-29",7.2068,7.2084,7.1186,7.1507,68154.0],["2014-07-30",7.2244,7.4842,7.1907,7.2148,225461.0],["2014-07-31",7.1891,7.2966,7.1218,7.1539,57839.0],["2014-08-01",7.1859,7.2068,7.1266,7.1314,57102.0],["2014-08-04",7.1603,7.1827,7.0785,7.1555,36840.0],["2014-08-05",7.1378,7.2549,7.0897,7.2356,27630.0],["2014-08-06",7.1875,7.2308,7.1779,7.2308,75522.0],["2014-08-07",7.2308,7.2308,7.1747,7.1827,47524.0],["2014-08-08",7.1988,7.2934,7.1266,7.2164,127098.0],["2014-08-11",7.2837,7.3719,7.1795,7.3703,187147.0],["2014-08-12",7.3879,7.4809,7.3799,7.4697,52313.0],["2014-08-13",7.497,7.824,7.4697,7.7663,86206.0],["2014-08-14",7.808,7.9235,7.7439,7.8577,68522.0],["2014-08-15",7.9523,8.2088,7.9523,8.1431,146623.0],["2014-08-18",8.7139,9.0441,8.4974,9.0265,235039.0],["2014-08-19",8.9816,9.461,8.98,9.376,109783.0],["2014-08-20",9.376,9.3873,9.0987,9.1179,128940.0],["2014-08-21",9.057,9.259,8.8758,9.0025,99100.0],["2014-08-22",8.9704,8.9704,8.5696,8.6978,139624.0],["2014-08-25",8.7716,9.1019,8.7155,9.0874,52313.0],["2014-08-26",9.0425,9.0425,8.8566,8.8806,29840.0],["2014-08-27",8.9463,8.9463,8.5744,8.7524,36472.0],["2014-08-28",8.7508,9.4514,8.7475,9.4514,108678.0],["2014-08-29",9.4514,9.4514,9.3199,9.3792,42366.0],["2014-09-02",9.4851,9.6758,9.4851,9.5957,131519.0],["2014-09-03",9.6646,9.7512,9.4033,9.4578,46787.0],["2014-09-04",9.4001,9.4386,9.0522,9.1179,83627.0],["2014-09-05",9.1227,9.1227,8.8229,8.8982,62996.0],["2014-09-08",8.956,9.0009,8.7796,8.871,53418.0],["2014-09-09",8.9127,8.9544,8.7844,8.8582,27998.0],["2014-09-10",8.8742,8.8742,8.5904,8.8165,86942.0],["2014-09-11",8.8213,8.8213,8.6674,8.6898,42366.0],["2014-09-12",8.7411,8.8165,8.4782,8.4926,58207.0],["2014-09-15",8.5375,8.6578,8.4173,8.4173,68891.0],["2014-09-16",8.4028,8.6097,8.4028,8.4317,46050.0],["2014-09-17",8.4718,8.576,8.3515,8.4461,43840.0],["2014-09-18",8.4012,8.5375,8.4012,8.4125,26525.0],["2014-09-19",8.4317,8.5359,8.1768,8.3772,104257.0],["2014-09-22",8.281,8.3323,7.9587,8.0565,76996.0],["2014-09-23",8.0004,8.0966,7.9347,7.9347,48629.0],["2014-09-24",8.0004,8.002,7.9218,7.978,19525.0],["2014-09-25",7.9363,7.9715,7.8016,7.8321,41261.0],["2014-09-26",7.816,7.9267,7.7311,7.8802,31314.0],["2014-09-29",7.8176,7.9716,7.7375,7.8866,29472.0],["2014-09-30",7.7359,7.9699,7.7359,7.8673,80311.0],["2014-10-01",7.8208,7.9347,7.7759,7.8577,75522.0],["2014-10-02",7.8593,7.9507,7.816,7.8176,59312.0],["2014-10-03",7.9154,7.9154,7.7102,7.7679,75154.0],["2014-10-06",7.8497,7.8497,7.4553,7.5258,50471.0],["2014-10-07",7.4649,7.5483,7.4264,7.4264,32788.0],["2014-10-08",7.4264,7.5114,7.3511,7.3992,114941.0],["2014-10-09",7.4553,7.4793,7.3158,7.3318,42734.0],["2014-10-10",7.2661,7.4152,7.2164,7.2212,51576.0],["2014-10-13",7.218,7.2405,7.0962,7.1106,80680.0],["2014-10-14",7.1378,7.2148,7.0641,7.1539,70733.0],["2014-10-15",7.0593,7.295,7.0593,7.2581,58944.0],["2014-10-16",7.2661,7.6156,7.2661,7.6076,11052.0],["2014-10-17",7.7279,7.8032,7.6317,7.6397,34261.0],["2014-10-20",7.6172,7.9603,7.6172,7.9459,58944.0],["2014-10-21",7.9427,8.095,7.9363,8.0148,18420.0],["2014-10-22",8.0164,8.2152,8.0164,8.0164,21736.0],["2014-10-23",8.1319,8.2345,7.8978,7.994,52313.0],["2014-10-24",7.9764,8.071,7.9764,8.0533,27262.0],["2014-10-27",7.9379,8.0886,7.8353,8.0774,33156.0],["2014-10-28",8.1142,8.5135,8.1142,8.5135,45313.0],["2014-10-29",8.7283,8.7283,8.5151,8.6257,38314.0],["2014-10-30",8.6257,8.6562,8.1784,8.212,82153.0],["2014-10-31",8.2922,8.4173,8.2169,8.3676,44576.0],["2014-11-03",8.3387,8.6562,8.305,8.5263,27630.0],["2014-11-04",8.3579,8.576,8.3579,8.5054,13631.0],["2014-11-05",8.5038,8.6242,8.337,8.4076,23578.0],["2014-11-06",8.3273,8.3755,8.1348,8.3739,53418.0],["2014-11-07",8.3177,8.3739,8.1765,8.3017,31314.0],["2014-11-10",8.3819,8.483,8.2712,8.422,36840.0],["2014-11-11",8.4477,8.5696,8.4252,8.507,32051.0],["2014-11-12",8.568,9.0349,8.568,8.9595,62260.0],["2014-11-13",9.0365,9.0365,8.8424,8.9002,19525.0],["2014-11-14",8.8424,8.8777,8.7445,8.7445,30577.0],["2014-11-17",8.7477,8.7477,8.0899,8.1749,142571.0],["2014-11-18",8.1749,8.4814,8.1749,8.4782,27998.0],["2014-11-19",8.3418,8.3562,8.2359,8.2808,18420.0],["2014-11-20",8.2648,8.4076,8.2648,8.3306,21736.0],["2014-11-21",8.4894,8.6996,8.4894,8.6434,61523.0],["2014-11-24",8.7381,8.8247,8.6643,8.7493,113467.0],["2014-11-25",8.7285,8.8681,8.6659,8.7269,29840.0],["2014-11-26",8.6819,8.7622,8.6803,8.7092,18420.0],["2014-11-28",8.6707,8.7108,8.5199,8.5857,17315.0],["2014-12-01",8.56,8.6418,8.4236,8.4236,23209.0],["2014-12-02",8.4236,8.7285,8.4236,8.6466,30209.0],["2014-12-03",8.568,8.6835,8.507,8.5937,25051.0],["2014-12-04",8.6017,8.7221,8.5873,8.5889,9947.0],["2014-12-05",8.5873,8.7156,8.5873,8.6547,15841.0],["2014-12-08",8.6579,8.6579,8.4669,8.4717,36103.0],["2014-12-09",8.5456,8.5456,8.268,8.4621,42734.0],["2014-12-10",8.4589,8.4589,8.345,8.3482,40156.0],["2014-12-11",8.3434,8.4718,8.2584,8.3659,38682.0],["2014-12-12",8.2632,8.345,8.2632,8.2648,11420.0],["2014-12-15",8.3498,8.3675,8.2872,8.2953,18052.0],["2014-12-16",8.3033,8.5215,8.2648,8.4669,37945.0],["2014-12-17",8.4236,8.8039,8.4172,8.8007,32419.0],["2014-12-18",8.7413,8.9034,8.706,8.8985,34630.0],["2014-12-19",8.8344,9.1922,8.5841,9.136,103152.0],["2014-12-22",9.0638,9.0638,8.6434,8.8488,17683.0],["2014-12-23",8.8889,8.9691,8.7782,8.8665,41261.0],["2014-12-24",8.9451,8.9451,8.8328,8.8328,7736.0],["2014-12-26",8.9098,8.9451,8.8231,8.9322,31682.0],["2014-12-29",8.929,9.0718,8.8793,8.9499,61154.0],["2014-12-30",8.9451,8.9852,8.8745,8.8745,16210.0],["2014-12-31",8.9772,8.9836,8.8745,8.9531,21367.0],["2015-01-02",8.9932,9.0028,8.8408,8.9691,67417.0],["2015-01-05",8.9515,9.2146,8.8536,8.9852,35735.0],["2015-01-06",9.0815,9.0815,8.9258,8.9258,28367.0],["2015-01-07",8.9306,9.0606,8.7461,8.9338,20630.0],["2015-01-08",8.9371,9.1456,8.9371,9.0831,22841.0],["2015-01-09",9.075,9.075,8.8649,8.905,18420.0],["2015-01-12",8.8953,8.8953,8.6884,8.7927,30946.0],["2015-01-13",8.8055,8.8231,8.69,8.767,22104.0],["2015-01-14",8.7285,8.7285,8.5921,8.7204,31682.0],["2015-01-15",8.6659,8.6803,8.6001,8.6146,15104.0],["2015-01-16",8.6001,8.7445,8.337,8.7269,68154.0],["2015-01-20",8.7541,8.7541,8.6643,8.7108,15104.0],["2015-01-21",8.6659,8.8215,8.6643,8.6675,15841.0],["2015-01-22",8.7285,9.1633,8.6675,8.9932,25420.0],["2015-01-23",8.9403,8.9451,8.7622,8.9034,17683.0],["2015-01-26",8.9162,8.9162,8.8247,8.8552,19157.0],["2015-01-27",8.7574,8.905,8.7461,8.8183,15104.0],["2015-01-28",8.8568,8.982,8.7878,8.8552,25051.0],["2015-01-29",8.905,8.9852,8.8296,8.9691,11420.0],["2015-01-30",8.8584,8.9852,8.7525,8.7525,32051.0],["2015-02-02",8.9643,8.9643,8.8007,8.8007,18420.0],["2015-02-03",8.8296,9.1456,8.8296,9.1456,29472.0],["2015-02-04",9.2259,9.3045,9.1825,9.2339,25420.0],["2015-02-05",9.2259,9.3109,8.99,9.2563,26893.0],["2015-02-06",9.2419,9.2981,9.0462,9.2451,37577.0],["2015-02-09",9.1055,9.2451,8.8681,9.2259,35735.0],["2015-02-10",9.1456,9.3767,9.0349,9.266,21367.0],["2015-02-11",9.3943,10.3282,9.3943,10.1083,355874.0],["2015-02-12",10.1356,10.1645,9.8677,9.8789,98731.0],["2015-02-13",9.8612,9.8805,9.5484,9.6174,81416.0],["2015-02-17",9.5676,9.7602,9.4328,9.635,29840.0],["2015-02-18",9.627,9.712,9.4665,9.4746,22104.0],["2015-02-19",9.5099,9.6912,9.4746,9.5484,61523.0],["2015-02-20",9.5756,9.635,9.4665,9.4906,53786.0],["2015-02-23",9.4633,9.6158,9.4633,9.6158,54892.0],["2015-02-24",9.566,9.6125,9.4665,9.5211,44945.0],["2015-02-25",9.4665,9.6238,9.1858,9.3237,44945.0],["2015-02-26",9.3703,9.5387,9.3318,9.4521,37577.0],["2015-02-27",9.4665,9.5307,9.3943,9.4393,29104.0],["2015-03-02",9.5756,9.5756,9.4312,9.4409,31314.0],["2015-03-03",9.4938,9.6254,9.4441,9.4457,39419.0],["2015-03-04",9.3751,9.5981,9.3157,9.5131,29104.0],["2015-03-05",9.1537,9.3061,8.5841,8.6707,997996.0],["2015-03-06",9.1456,9.2034,8.8328,8.8328,250512.0],["2015-03-09",9.1376,9.1376,8.7124,8.8247,117151.0],["2015-03-10",8.7493,8.8247,8.7477,8.767,28367.0],["2015-03-11",8.8873,8.9579,8.8055,8.8247,43471.0],["2015-03-12",8.9579,9.3045,8.8969,9.3029,96152.0],["2015-03-13",9.3125,9.4649,9.1793,9.2868,97994.0],["2015-03-16",9.3173,9.5724,8.913,9.2194,219935.0],["2015-03-17",8.921,9.3125,8.921,9.2531,77364.0],["2015-03-18",9.1841,9.3911,9.1135,9.2531,97994.0],["2015-03-19",9.1569,9.2868,9.1456,9.2259,36472.0],["2015-03-20",9.1954,9.2788,9.1456,9.2788,107204.0],["2015-03-23",9.2836,9.3927,9.2547,9.3446,121204.0],["2015-03-24",9.3879,9.3879,9.1858,9.2644,124888.0],["2015-03-25",9.3253,9.3751,9.2339,9.2339,142202.0],["2015-03-26",9.343,9.3783,9.2018,9.2355,56734.0],["2015-03-27",9.2066,9.3382,9.189,9.2965,62260.0],["2015-03-30",9.3703,9.6238,9.3398,9.6142,104626.0],["2015-03-31",9.5981,9.704,9.4714,9.5724,102415.0],["2015-04-01",9.4922,9.6109,9.3189,9.3398,46050.0],["2015-04-02",9.3494,9.5853,9.3494,9.5339,37577.0],["2015-04-06",9.4585,9.627,9.282,9.5099,81416.0],["2015-04-07",9.6222,9.6222,9.3959,9.5018,29472.0],["2015-04-08",9.4393,9.5291,9.3366,9.4489,16946.0],["2015-04-09",9.3783,9.4312,9.12,9.2483,64838.0],["2015-04-10",9.2547,9.3221,9.1456,9.2563,34630.0],["2015-04-13",9.1697,9.2997,9.1055,9.2243,15104.0],["2015-04-14",9.1537,9.2355,9.0895,9.0895,27630.0],["2015-04-15",9.0847,9.2227,9.0847,9.1697,44576.0],["2015-04-16",9.2227,9.2227,9.1601,9.1601,9578.0],["2015-04-17",9.0879,9.3382,9.0879,9.0911,62260.0],["2015-04-20",9.1858,9.2676,8.9932,9.0686,57470.0],["2015-04-21",9.1456,9.1456,8.9852,8.9852,42734.0],["2015-04-22",9.144,9.144,8.8889,8.9242,71101.0],["2015-04-23",8.913,9.0205,8.913,8.9387,61154.0],["2015-04-24",8.9387,8.9932,8.905,8.9932,90258.0],["2015-04-27",8.905,8.9724,8.8632,8.9451,58944.0],["2015-04-28",8.8857,8.905,8.8552,8.8568,29472.0],["2015-04-29",8.8616,8.905,8.7606,8.7654,50471.0],["2015-04-30",8.8616,8.9066,8.7445,8.783,61523.0],["2015-05-01",8.8247,8.86,8.7541,8.7846,36103.0],["2015-05-04",8.791,8.8552,8.7349,8.7349,39050.0],["2015-05-05",8.7766,8.791,8.5087,8.6162,70364.0],["2015-05-06",8.6065,8.8281,8.5856,8.7318,58944.0],["2015-05-07",8.7623,8.8779,8.7623,8.8715,23209.0],["2015-05-08",8.91,8.91,8.8297,8.8666,27262.0],["2015-05-11",8.8329,8.9758,8.7944,8.9068,21736.0],["2015-05-12",8.8008,8.8329,8.6451,8.7767,47524.0],["2015-05-13",8.8185,8.8377,8.7607,8.7992,28735.0],["2015-05-14",8.7575,8.91,8.7575,8.8875,17683.0],["2015-05-15",8.9036,8.9614,8.9004,8.9148,15473.0],["2015-05-18",8.8361,8.9405,8.8249,8.9405,32051.0],["2015-05-19",8.8763,8.9806,8.8522,8.9662,35735.0],["2015-05-20",8.9967,8.9967,8.8795,8.9261,22472.0],["2015-05-21",8.9068,8.9823,8.8715,8.9534,120467.0],["2015-05-22",8.979,8.9806,8.8666,8.9453,29840.0],["2015-05-26",8.8939,8.9694,8.7944,8.7944,30577.0],["2015-05-27",8.7864,8.8666,8.7864,8.8281,37208.0],["2015-05-28",8.8313,8.9919,8.8249,8.9453,75522.0],["2015-05-29",8.8988,8.9726,8.8088,8.9261,68522.0],["2015-06-01",8.9453,8.9887,8.8795,8.9196,75890.0],["2015-06-02",8.9357,8.9839,8.8955,8.971,79574.0],["2015-06-03",8.9469,8.9983,8.9148,8.9469,57470.0],["2015-06-04",8.9469,8.9839,8.9116,8.9534,25051.0],["2015-06-05",8.9533,8.9839,8.9533,8.9678,35735.0],["2015-06-08",8.9678,8.9871,8.8795,8.9341,45682.0],["2015-06-09",8.8313,8.9694,8.8313,8.8795,45313.0],["2015-06-10",8.9228,9.1492,8.9228,8.9903,61523.0],["2015-06-11",8.9469,9.183,8.9309,9.1268,43840.0],["2015-06-12",9.0481,9.3178,9.0481,9.2649,38314.0],["2015-06-15",9.183,9.1878,8.8442,8.9646,245723.0],["2015-06-16",8.8955,9.1203,8.8169,8.9887,181253.0],["2015-06-17",8.9951,9.0641,8.8345,8.9582,26893.0],["2015-06-18",8.9196,9.2295,8.9196,9.2167,55997.0],["2015-06-19",9.2504,9.4945,9.2006,9.4784,79206.0],["2015-06-22",9.4238,9.5555,9.4174,9.4848,122309.0],["2015-06-23",9.4222,9.5812,9.4222,9.5218,33156.0],["2015-06-24",9.4913,9.5507,9.4013,9.4174,25420.0],["2015-06-25",9.2729,9.464,9.0802,9.3692,31314.0],["2015-06-26",9.3612,9.6277,9.3612,9.5603,59681.0],["2015-06-29",9.4222,9.594,9.2167,9.2392,46787.0],["2015-06-30",9.2247,9.411,9.2247,9.2552,78469.0],["2015-07-01",9.3467,9.5266,9.2681,9.3532,21736.0],["2015-07-02",9.3724,9.3724,9.1942,9.313,26156.0],["2015-07-06",9.1525,9.4736,9.1525,9.3291,56734.0],["2015-07-07",9.3034,9.6342,9.2536,9.4463,251249.0],["2015-07-08",9.4736,9.5892,9.2761,9.3162,29472.0],["2015-07-09",9.3323,9.5426,9.2536,9.4543,40524.0],["2015-07-10",9.4993,9.6261,9.4752,9.5523,50839.0],["2015-07-13",9.6406,9.6406,9.5298,9.586,27262.0],["2015-07-14",9.5523,9.6149,9.5282,9.5844,25051.0],["2015-07-15",9.5266,9.5956,9.4335,9.5266,46050.0],["2015-07-16",9.5507,9.5876,9.4736,9.5748,40156.0],["2015-07-17",9.533,9.6101,9.4752,9.5298,89153.0],["2015-07-20",9.5378,9.594,9.5186,9.5876,46418.0],["2015-07-21",9.586,9.5892,9.1637,9.2841,106099.0],["2015-07-22",9.305,9.586,9.305,9.586,69996.0],["2015-07-23",9.586,9.586,9.4335,9.4335,18052.0],["2015-07-24",9.4415,9.4415,9.199,9.2199,40156.0],["2015-07-27",9.1765,9.2873,9.1525,9.1926,107941.0],["2015-07-28",9.183,9.3933,9.183,9.2103,27262.0],["2015-07-29",9.3211,9.3451,9.1749,9.2071,17315.0],["2015-07-30",9.2279,9.4142,9.2279,9.252,14368.0],["2015-07-31",9.2825,9.3596,9.1236,9.3018,43840.0],["2015-08-03",9.2504,9.4624,9.2504,9.4335,26156.0],["2015-08-04",9.3821,9.533,9.2729,9.3435,44208.0],["2015-08-05",9.3146,9.3837,9.1364,9.313,11420.0],["2015-08-06",9.2247,9.2504,9.093,9.093,31314.0],["2015-08-07",9.1043,9.2327,9.1043,9.1509,27262.0],["2015-08-10",9.1541,9.2584,9.1541,9.2584,37945.0],["2015-08-11",9.1926,9.3837,9.0979,9.1525,46418.0],["2015-08-12",8.9485,9.0433,8.9357,9.0176,39050.0],["2015-08-13",8.9951,9.1974,8.9839,8.9839,7368.0],["2015-08-14",8.9839,9.1348,8.9517,9.0208,19525.0],["2015-08-17",8.9517,9.146,8.9517,9.1155,13631.0],["2015-08-18",9.0449,9.0449,8.9469,8.9855,41261.0],["2015-08-19",8.9437,9.0545,8.9437,8.9566,14736.0],["2015-08-20",8.9517,8.9517,8.751,8.751,47524.0],["2015-08-21",8.3576,8.7237,8.1184,8.5856,82890.0],["2015-08-24",8.4459,8.4476,8.1248,8.242,245723.0],["2015-08-25",8.4572,8.4572,8.1088,8.1088,81048.0],["2015-08-26",8.242,8.446,8.1987,8.4331,99836.0],["2015-08-27",8.4026,8.7093,8.4026,8.6451,48260.0],["2015-08-28",8.576,8.629,8.47,8.5744,31682.0],["2015-08-31",8.5134,8.8201,8.5134,8.8201,47524.0],["2015-09-01",8.7029,8.7253,8.5632,8.674,34630.0],["2015-09-02",8.5873,8.735,8.5873,8.674,43103.0],["2015-09-03",8.6691,8.7029,8.5182,8.5921,57102.0],["2015-09-04",8.523,8.6242,8.523,8.5503,22841.0],["2015-09-08",8.5824,8.6178,8.5198,8.6178,41998.0],["2015-09-09",8.5583,8.5776,8.4572,8.462,81785.0],["2015-09-10",8.4299,8.5969,8.3898,8.4636,54523.0],["2015-09-11",8.3833,8.393,8.1955,8.2693,68522.0],["2015-09-14",8.2292,8.2966,8.1168,8.2838,49366.0],["2015-09-15",8.2677,8.3673,8.2597,8.3673,24314.0],["2015-09-16",8.279,8.4251,8.2774,8.3014,41629.0],["2015-09-17",8.2822,8.4331,8.2806,8.4315,21367.0],["2015-09-18",8.3352,8.4909,8.2035,8.2131,49734.0],["2015-09-21",8.3159,8.3336,8.2115,8.2533,11789.0],["2015-09-22",8.2308,8.2549,8.1088,8.189,169464.0],["2015-09-23",8.1714,8.2292,8.1409,8.1553,34261.0],["2015-09-24",8.1939,8.2083,8.0927,8.1666,20262.0],["2015-09-25",8.2372,8.2372,8.0766,8.1489,49366.0],["2015-09-28",8.059,8.1666,7.998,8.0044,84364.0],["2015-09-29",8.0028,8.0044,7.725,7.9097,41998.0],["2015-09-30",8.0879,8.1072,7.9482,7.9964,66680.0],["2015-10-01",7.9819,8.1007,7.9819,8.1007,22472.0],["2015-10-02",8.0526,8.0526,7.9867,8.0285,22472.0],["2015-10-05",8.0686,8.1826,8.0686,8.1634,32051.0],["2015-10-06",8.0606,8.1489,8.0606,8.1409,24683.0],["2015-10-07",8.1425,8.3416,8.0285,8.3416,41998.0],["2015-10-08",8.2501,8.3384,8.1088,8.1088,33893.0],["2015-10-09",8.1248,8.1248,8.0365,8.1007,29472.0],["2015-10-12",8.067,8.1489,8.067,8.1088,34998.0],["2015-10-13",8.0702,8.189,8.0365,8.0365,31314.0],["2015-10-14",8.0782,8.1714,8.0686,8.0686,15473.0],["2015-10-15",8.1023,8.1489,8.0397,8.1489,32051.0],["2015-10-16",8.1826,8.1826,8.0847,8.1489,23209.0],["2015-10-19",8.1168,8.2067,8.1088,8.1328,25051.0],["2015-10-20",8.1088,8.12,8.0927,8.12,39787.0],["2015-10-21",8.1088,8.1088,8.067,8.067,16946.0],["2015-10-22",8.1264,8.2693,8.0895,8.1457,45313.0],["2015-10-23",8.1473,8.2388,8.1136,8.234,37577.0],["2015-10-26",8.2485,8.2485,8.1377,8.1634,16578.0],["2015-10-27",8.1858,8.189,8.0686,8.0847,28367.0],["2015-10-28",8.1585,8.2163,8.1088,8.1778,26525.0],["2015-10-29",8.189,8.2468,8.1168,8.1168,47524.0],["2015-10-30",8.1874,8.2693,8.181,8.2292,44208.0],["2015-11-02",8.2982,8.4781,8.2982,8.446,30209.0],["2015-11-03",8.3063,8.5664,8.2822,8.4492,20262.0],["2015-11-04",8.4042,8.4909,8.2774,8.3898,53418.0],["2015-11-05",8.3962,8.5375,8.2902,8.4379,33156.0],["2015-11-06",8.3817,8.5183,8.3399,8.372,47155.0],["2015-11-09",8.4363,8.6356,8.3945,8.5681,21367.0],["2015-11-10",8.5858,8.7738,8.5858,8.7336,47524.0],["2015-11-11",8.7497,8.838,8.6774,8.6774,15473.0],["2015-11-12",8.6774,8.7657,8.6388,8.6741,37208.0],["2015-11-13",8.6549,8.7015,8.597,8.6308,34261.0],["2015-11-16",8.597,8.7577,8.5408,8.6774,23578.0],["2015-11-17",8.7143,8.7368,8.6774,8.7352,22472.0],["2015-11-18",8.6806,8.7995,8.6661,8.7047,23578.0],["2015-11-19",8.7914,8.8332,8.6774,8.7256,40892.0],["2015-11-20",8.7979,8.822,8.6452,8.7673,47524.0],["2015-11-23",8.7304,8.7577,8.6645,8.6645,25788.0],["2015-11-24",8.838,9.4615,8.8139,9.2317,225461.0],["2015-11-25",9.2799,9.394,9.2317,9.3008,113467.0],["2015-11-27",9.2976,9.4696,9.2703,9.4406,42366.0],["2015-11-30",9.5226,9.656,9.4487,9.5837,81785.0],["2015-12-01",9.4985,9.513,9.055,9.0887,143308.0],["2015-12-02",8.9987,9.1851,8.9023,9.1193,103152.0],["2015-12-03",9.1385,9.1385,8.912,8.928,67049.0],["2015-12-04",8.9248,9.1096,8.8798,8.8798,37945.0],["2015-12-07",8.9345,8.9345,8.695,8.7143,82522.0],["2015-12-08",8.7609,8.8268,8.6854,8.7882,36840.0],["2015-12-09",8.7416,8.8782,8.6934,8.6934,41261.0],["2015-12-10",8.7143,8.7223,8.3688,8.491,88416.0],["2015-12-11",8.417,8.6918,8.3078,8.6581,92100.0],["2015-12-14",8.6452,9.1546,8.4315,9.0116,98731.0],["2015-12-15",9.0116,9.1112,8.838,8.957,27262.0],["2015-12-16",8.9505,8.9746,8.6613,8.875,55997.0],["2015-12-17",8.9152,8.9168,7.7919,8.2274,604176.0],["2015-12-18",8.2306,8.7159,8.1149,8.6854,275563.0],["2015-12-21",8.5874,8.6725,8.1953,8.372,119362.0],["2015-12-22",8.3174,8.7175,8.3174,8.5167,88416.0],["2015-12-23",8.5183,8.6533,8.4379,8.5376,52681.0],["2015-12-24",8.4235,8.5167,8.4235,8.5006,39419.0],["2015-12-28",8.4765,8.5167,8.3961,8.4765,116046.0],["2015-12-29",8.4765,8.5215,8.4363,8.4942,180148.0],["2015-12-30",8.4942,8.4942,8.3013,8.3206,65944.0],["2015-12-31",8.3094,8.5167,8.2483,8.4701,89890.0],["2016-01-04",8.356,8.5167,8.2949,8.3961,71101.0],["2016-01-05",8.401,8.4363,8.3576,8.3576,30209.0],["2016-01-06",8.2596,8.3479,8.213,8.2949,61154.0],["2016-01-07",8.5151,8.5167,8.2001,8.2033,164675.0],["2016-01-08",8.2756,8.4106,8.0362,8.0362,88048.0],["2016-01-11",8.0507,8.2162,8.0346,8.1133,106468.0],["2016-01-12",8.1439,8.168,7.9816,7.9976,78838.0],["2016-01-13",7.9976,7.9976,7.2842,7.5043,249407.0],["2016-01-14",7.4914,7.5927,7.2022,7.4706,295457.0],["2016-01-15",7.3018,7.469,7.1604,7.4047,84732.0],["2016-01-19",7.4722,7.5525,7.1829,7.3275,110520.0],["2016-01-20",7.2986,7.4432,6.966,7.4015,166885.0],["2016-01-21",7.3083,7.44,7.3034,7.4224,64838.0],["2016-01-22",7.424,7.6007,7.2617,7.4416,48629.0],["2016-01-25",7.4143,7.4143,7.1926,7.2231,81416.0],["2016-01-26",7.3613,7.4127,7.3356,7.3516,22841.0],["2016-01-27",7.4706,7.4706,7.1508,7.2472,53050.0],["2016-01-28",7.2922,7.305,7.1893,7.2777,26525.0],["2016-01-29",7.2633,7.5204,7.2633,7.4641,57470.0],["2016-02-01",7.4288,7.477,7.3018,7.3179,40892.0],["2016-02-02",7.2504,7.2504,7.1106,7.1492,34998.0],["2016-02-03",7.1765,7.2504,7.1588,7.1652,70733.0],["2016-02-04",7.2038,7.3115,7.1717,7.2793,22841.0],["2016-02-05",7.2022,7.2311,7.1106,7.1508,65207.0],["2016-02-08",7.1508,7.154,6.9676,6.9901,65575.0],["2016-02-09",6.966,7.027,6.8342,6.9097,71101.0],["2016-02-10",7.0479,7.2151,6.9435,6.9933,114941.0],["2016-02-11",6.9467,6.9901,6.8551,6.9049,75890.0],["2016-02-12",6.9065,7.2231,6.9065,7.2167,96521.0],["2016-02-16",7.3099,7.3918,7.1829,7.3886,66312.0],["2016-02-17",7.4882,7.6955,7.3822,7.6939,92468.0],["2016-02-18",7.673,7.6875,7.6168,7.6361,80311.0],["2016-02-19",7.6489,7.9125,7.6361,7.7453,65575.0],["2016-02-22",7.8144,7.98,7.6554,7.6554,98363.0],["2016-02-23",7.6907,7.7486,7.5557,7.6345,74417.0],["2016-02-24",7.6152,7.6698,7.4416,7.6682,25051.0],["2016-02-25",7.6682,7.8402,7.5943,7.7116,80680.0],["2016-02-26",7.5734,7.7791,7.5734,7.7534,18420.0],["2016-02-29",7.7148,7.9382,7.6987,7.7068,17315.0],["2016-03-01",7.7727,7.861,7.6811,7.7646,22104.0],["2016-03-02",7.7212,7.7694,7.6296,7.7486,61523.0],["2016-03-03",7.7453,7.7453,7.673,7.7341,26893.0],["2016-03-04",7.7132,7.7373,7.6329,7.6811,33156.0],["2016-03-07",7.6714,7.71,7.6329,7.6859,30946.0],["2016-03-08",7.6602,7.6875,7.5927,7.6554,68154.0],["2016-03-09",7.7325,7.7694,7.7148,7.7694,152518.0],["2016-03-10",7.7453,7.7502,7.6746,7.7277,221408.0],["2016-03-11",7.7453,8.0314,7.7453,8.0314,87679.0],["2016-03-14",7.9896,8.0057,7.9366,7.9944,38314.0],["2016-03-15",7.9607,7.9944,7.9076,7.9269,23578.0],["2016-03-16",7.8803,7.9478,7.8787,7.9382,15841.0],["2016-03-17",7.9092,7.935,7.7502,7.9028,63365.0],["2016-03-18",7.9783,7.9783,7.7935,7.8964,90626.0],["2016-03-21",7.8498,7.906,7.808,7.808,33524.0],["2016-03-22",7.7823,7.8498,7.7775,7.8177,57102.0],["2016-03-23",7.7855,7.8482,7.657,7.657,52313.0],["2016-03-24",7.673,7.7534,7.5879,7.5879,25420.0],["2016-03-28",7.5927,7.5927,7.387,7.4706,22841.0],["2016-03-29",7.5011,7.5991,7.3163,7.5991,48997.0],["2016-03-30",7.5236,7.673,7.387,7.4722,60786.0],["2016-03-31",7.5043,7.5204,7.4143,7.4143,68154.0],["2016-04-01",7.3934,7.6248,7.3934,7.5236,58576.0],["2016-04-04",7.5107,7.5846,7.4175,7.4754,39419.0],["2016-04-05",7.4207,7.62,7.3886,7.5139,175727.0],["2016-04-06",7.4898,7.5445,7.3886,7.4368,31682.0],["2016-04-07",7.3934,7.4336,7.3179,7.3774,38314.0],["2016-04-08",7.4175,7.44,7.3838,7.4015,50839.0],["2016-04-11",7.44,7.485,7.3918,7.3982,79943.0],["2016-04-12",7.4625,7.4706,7.3854,7.44,43471.0],["2016-04-13",7.5445,7.5445,7.3918,7.5075,62996.0],["2016-04-14",7.4963,7.6779,7.4529,7.5605,74417.0],["2016-04-15",7.5525,7.6329,7.5364,7.5654,195252.0],["2016-04-18",7.575,7.8209,7.5477,7.8,110520.0],["2016-04-19",7.8321,7.89,7.7196,7.8514,64838.0],["2016-04-20",7.8498,7.9783,7.8498,7.8996,40524.0],["2016-04-21",7.8868,8.0474,7.8868,7.9012,28367.0],["2016-04-22",7.9478,7.9558,7.8353,7.906,48629.0],["2016-04-25",7.8948,7.9591,7.8321,7.9141,20630.0],["2016-04-26",7.9028,8.1005,7.8305,8.0667,34630.0],["2016-04-27",8.0587,8.0587,7.8787,8.0105,28735.0],["2016-04-28",8.0185,8.033,7.9076,7.9141,36472.0],["2016-04-29",7.8353,7.9864,7.8353,7.9221,22104.0],["2016-05-02",7.9783,8.0041,7.9542,7.9687,30209.0],["2016-05-03",7.9141,8.0233,7.8241,7.8353,61154.0],["2016-05-04",7.8434,8.0346,7.8434,7.9655,33524.0],["2016-05-05",8.0089,8.0346,7.8739,7.906,38314.0],["2016-05-06",7.89,7.9913,7.8144,7.8144,46418.0],["2016-05-09",7.7565,7.8755,7.7565,7.8578,40156.0],["2016-05-10",7.8932,7.898,7.8272,7.8642,69996.0],["2016-05-11",7.7661,7.8803,7.7661,7.8224,47892.0],["2016-05-12",7.8079,7.8803,7.7822,7.8192,50471.0],["2016-05-13",8.0299,8.0299,7.8481,7.9398,26893.0],["2016-05-16",7.9285,7.9768,7.8803,7.9655,46787.0],["2016-05-17",7.9285,7.9334,7.8385,7.8417,49734.0],["2016-05-18",7.8803,7.9816,7.7758,7.9044,358085.0],["2016-05-19",7.8867,7.9543,7.7919,7.8401,36840.0],["2016-05-20",7.8658,7.9157,7.7259,7.8224,21736.0],["2016-05-23",7.7983,7.7999,7.7195,7.7436,22472.0],["2016-05-24",7.7452,7.7902,7.7436,7.7613,64102.0],["2016-05-25",7.7677,7.7693,7.6552,7.7677,34630.0],["2016-05-26",7.7693,7.787,7.7114,7.7597,23946.0],["2016-05-27",7.7243,7.7436,7.6793,7.7291,32419.0],["2016-05-31",7.7356,7.7516,7.7002,7.7356,26156.0],["2016-06-01",7.6937,7.7597,7.6937,7.7323,26156.0],["2016-06-02",7.7597,7.7838,7.7516,7.7838,33893.0],["2016-06-03",7.7758,7.7774,7.7323,7.7436,23578.0],["2016-06-06",7.7581,7.7822,7.7516,7.7822,34630.0],["2016-06-07",7.7886,7.7886,7.6841,7.6857,18788.0],["2016-06-08",7.7211,7.7629,7.713,7.7549,52313.0],["2016-06-09",7.7356,7.8867,7.7179,7.7388,29104.0],["2016-06-10",7.7179,7.8996,7.5603,7.5603,55997.0],["2016-06-13",7.5587,7.5603,7.1534,7.3512,338928.0],["2016-06-14",7.348,7.4445,7.3094,7.385,57839.0],["2016-06-15",7.4284,7.5587,7.385,7.4654,239460.0],["2016-06-16",7.4107,7.5201,7.3753,7.512,57470.0],["2016-06-17",7.5281,7.6455,7.5024,7.6278,62260.0],["2016-06-20",7.6616,7.6905,7.5104,7.557,15473.0],["2016-06-21",7.5281,7.5522,7.4799,7.5136,9947.0],["2016-06-22",7.5265,7.5587,7.3946,7.3978,24314.0],["2016-06-23",7.504,7.7195,7.3994,7.7034,30209.0],["2016-06-24",7.3351,7.853,7.3351,7.853,333402.0],["2016-06-27",7.6793,7.7195,7.541,7.541,76259.0],["2016-06-28",7.6037,7.6391,7.5345,7.5924,51208.0],["2016-06-29",7.6423,7.6423,7.5168,7.549,43103.0],["2016-06-30",7.5281,7.6342,7.319,7.6342,82890.0],["2016-07-01",7.6021,7.6407,7.4847,7.5699,48997.0],["2016-07-05",7.5506,7.594,7.4364,7.5313,33156.0],["2016-07-06",7.5056,7.6005,7.4541,7.5731,27630.0],["2016-07-07",7.5812,7.6069,7.541,7.541,43471.0],["2016-07-08",7.6182,7.7195,7.6182,7.6905,41261.0],["2016-07-11",7.7259,7.7307,7.6873,7.7307,33524.0],["2016-07-12",7.734,7.7918,7.6037,7.779,43471.0],["2016-07-13",7.7597,7.8417,7.7533,7.7854,37945.0],["2016-07-14",7.8562,7.8851,7.8079,7.8514,23946.0],["2016-07-15",7.9189,7.9189,7.8658,7.8964,23578.0],["2016-07-18",7.9221,7.9671,7.8674,7.9334,13999.0],["2016-07-19",7.9012,7.9173,7.8594,7.8594,16946.0],["2016-07-20",7.8707,7.8835,7.7999,7.8771,14736.0],["2016-07-21",7.5345,7.7951,7.5345,7.6793,60786.0],["2016-07-22",7.6728,7.7677,7.623,7.7677,32051.0],["2016-07-25",7.7452,7.7597,7.6198,7.7211,57102.0],["2016-07-26",7.7758,7.7838,7.6744,7.7774,343717.0],["2016-07-27",7.7597,8.0379,7.7404,7.9478,36472.0],["2016-07-28",7.9848,8.0652,7.9816,8.0379,37577.0],["2016-07-29",8.0009,8.3837,7.8626,7.869,38682.0],["2016-08-01",7.8851,7.9752,7.5715,7.8369,32051.0],["2016-08-02",7.7999,7.853,7.7822,7.7822,20262.0],["2016-08-03",7.7919,7.8546,7.7726,7.8546,12157.0],["2016-08-04",7.7935,8.0041,7.7758,7.8015,11052.0],["2016-08-05",7.8626,7.8932,7.7726,7.869,49366.0],["2016-08-08",7.8224,8.067,7.795,7.8497,73312.0],["2016-08-09",7.8787,8.001,7.8256,7.8787,33893.0],["2016-08-10",7.8304,7.8948,7.6035,7.7676,25420.0],["2016-08-11",7.8272,7.89,7.7258,7.8385,22104.0],["2016-08-12",7.8449,7.9109,7.8449,7.9109,20262.0],["2016-08-15",7.9109,7.927,7.8465,7.9045,38682.0],["2016-08-16",7.8401,7.9656,7.8352,7.8352,24314.0],["2016-08-17",7.8369,7.8916,7.8369,7.8642,20999.0],["2016-08-18",7.8063,7.8159,7.8063,7.8159,1842.0],["2016-08-19",7.8304,7.9366,7.8304,7.8916,31682.0],["2016-08-22",7.8771,7.898,7.8755,7.898,19525.0],["2016-08-23",7.8867,8.0879,7.8867,7.935,46418.0],["2016-08-24",7.9994,8.2634,7.9994,8.1523,43840.0],["2016-08-25",8.1539,8.2827,8.1266,8.2811,281458.0],["2016-08-26",8.2682,8.3583,8.199,8.2489,33524.0],["2016-08-29",8.3423,8.4517,8.3181,8.442,50471.0],["2016-08-30",8.4501,8.5306,8.4501,8.4839,25051.0],["2016-08-31",8.4919,8.4919,8.4453,8.4871,25420.0],["2016-09-01",8.4855,8.4855,8.3374,8.3793,23578.0],["2016-09-02",8.405,8.4791,8.3921,8.397,16210.0],["2016-09-06",8.4517,8.4581,8.2988,8.4404,41261.0],["2016-09-07",8.4292,8.4758,8.3696,8.3889,43471.0],["2016-09-08",8.442,8.4903,8.3294,8.4437,32419.0],["2016-09-09",8.3712,8.3712,8.1169,8.1185,37208.0],["2016-09-12",8.1185,8.1523,8.1073,8.1443,27262.0],["2016-09-13",8.0622,8.1443,7.9254,7.9254,54892.0],["2016-09-14",7.9254,7.9962,7.8932,7.9286,35366.0],["2016-09-15",7.9366,8.1378,7.9366,8.1378,30577.0],["2016-09-16",8.1378,8.1378,8.0477,8.1314,56734.0],["2016-09-19",8.1636,8.2183,8.0944,8.2183,38314.0],["2016-09-20",8.2151,8.2328,8.125,8.2038,15104.0],["2016-09-21",8.2489,8.2972,8.1523,8.2328,35366.0],["2016-09-22",8.2425,8.3406,8.1958,8.3406,23946.0],["2016-09-23",8.2891,8.368,8.2264,8.2859,37945.0],["2016-09-26",8.2199,8.3052,8.2103,8.2103,18788.0],["2016-09-27",8.207,8.2875,8.1926,8.2264,14368.0],["2016-09-28",8.1604,8.2408,8.1604,8.199,18420.0],["2016-09-29",8.2167,8.2425,8.162,8.2054,19525.0],["2016-09-30",8.2199,8.265,8.2199,8.2392,17683.0],["2016-10-03",8.1217,8.2038,8.096,8.1056,7000.0],["2016-10-04",8.1572,8.2119,8.1056,8.1073,12894.0],["2016-10-05",8.1234,8.1266,8.0477,8.059,30946.0],["2016-10-06",8.0236,8.0638,7.9994,8.0316,21736.0],["2016-10-07",8.022,8.1153,7.9994,8.0799,36103.0],["2016-10-10",8.1121,8.2586,8.0879,8.1732,23578.0],["2016-10-11",8.1716,8.1716,8.0944,8.0944,15473.0],["2016-10-12",8.1121,8.1604,7.9994,8.1153,7736.0],["2016-10-13",8.0606,8.0767,8.0042,8.0042,26893.0],["2016-10-14",8.0767,8.1266,7.9672,8.0525,22472.0],["2016-10-17",7.9688,8.0252,7.9592,8.0091,33156.0],["2016-10-18",8.0493,8.1185,8.0477,8.0477,25420.0],["2016-10-19",8.0316,8.1282,8.0316,8.0525,17315.0],["2016-10-20",8.096,8.096,8.0107,8.0139,22841.0],["2016-10-21",8.001,8.2119,8.001,8.1282,52313.0],["2016-10-24",8.1346,8.2537,8.1105,8.1926,37577.0],["2016-10-25",8.2248,8.2248,8.1765,8.1765,21367.0],["2016-10-26",8.1588,8.1829,8.0686,8.0815,26156.0],["2016-10-27",8.0702,8.1411,7.9785,7.9994,39787.0],["2016-10-28",7.9962,8.1282,7.9688,8.104,13999.0],["2016-10-31",8.1121,8.1588,8.1121,8.1555,19157.0],["2016-11-01",8.1652,8.1684,7.9672,7.9817,36840.0],["2016-11-02",7.9753,8.0413,7.935,7.964,33893.0],["2016-11-03",7.9865,8.038,7.8513,7.8562,41629.0],["2016-11-04",7.8884,7.9479,7.8304,7.8723,25788.0],["2016-11-07",7.9286,8.0896,7.9286,8.0735,31314.0],["2016-11-08",8.1347,8.2426,8.0573,8.2426,21736.0],["2016-11-09",8.2474,8.3763,8.1331,8.3763,63733.0],["2016-11-10",8.4295,8.6985,8.3763,8.6534,80311.0],["2016-11-11",8.6083,8.8595,8.4568,8.8595,64102.0],["2016-11-14",8.8692,8.8966,8.6743,8.7951,55260.0],["2016-11-15",8.7468,8.8579,8.721,8.7468,36472.0],["2016-11-16",8.7484,8.7484,8.6276,8.7307,37208.0],["2016-11-17",8.7484,8.8934,8.6985,8.8724,42734.0],["2016-11-18",8.9014,8.9014,8.8241,8.8724,72943.0],["2016-11-21",8.8756,8.8934,8.8386,8.8579,30946.0],["2016-11-22",8.8402,8.8966,8.8273,8.8966,34998.0],["2016-11-23",8.8773,8.8901,8.8483,8.8756,36103.0],["2016-11-25",8.8966,8.9642,8.8966,8.9401,10315.0],["2016-11-28",8.9272,8.9272,8.8434,8.8515,51576.0],["2016-11-29",8.8805,8.8918,8.7581,8.7935,26893.0],["2016-11-30",8.7903,8.9401,8.5374,8.597,38682.0],["2016-12-01",8.6244,8.8467,8.5358,8.6179,63733.0],["2016-12-02",8.5664,8.6244,8.4891,8.5052,23578.0],["2016-12-05",8.5921,8.6179,8.4971,8.5712,37208.0],["2016-12-06",8.5921,8.6534,8.5277,8.5487,28367.0],["2016-12-07",8.5487,8.605,8.4762,8.5438,104994.0],["2016-12-08",8.5309,8.9562,8.5293,8.8579,111257.0],["2016-12-09",8.8515,8.9884,8.7709,8.874,49366.0],["2016-12-12",8.7758,8.924,8.7758,8.8563,15473.0],["2016-12-13",8.8998,8.8998,8.7919,8.8386,19157.0],["2016-12-14",8.8595,8.8789,8.6276,8.6985,27630.0],["2016-12-15",8.6501,8.6985,8.4568,8.4971,202620.0],["2016-12-16",8.5631,8.6517,8.4874,8.6485,158412.0],["2016-12-19",8.6147,8.7613,8.5309,8.6469,36103.0],["2016-12-20",8.6501,8.7613,8.6244,8.75,28367.0],["2016-12-21",8.6968,8.7822,8.6968,8.7162,25420.0],["2016-12-22",8.6614,8.7258,8.5776,8.5776,11789.0],["2016-12-23",8.6421,8.837,8.6308,8.6985,8842.0],["2016-12-27",8.6582,8.8193,8.6582,8.7194,16946.0],["2016-12-28",8.7387,8.7387,8.5454,8.6099,26525.0],["2016-12-29",8.5873,8.6324,8.5535,8.5615,22472.0],["2016-12-30",8.5776,8.6646,8.5374,8.605,45313.0],["2017-01-03",8.6131,8.8338,8.5245,8.5245,26525.0],["2017-01-04",8.5374,8.9336,8.5374,8.8499,78469.0],["2017-01-05",8.7726,8.8982,8.7726,8.7999,87311.0],["2017-01-06",8.8434,8.9546,8.8193,8.8644,41629.0],["2017-01-09",8.8434,8.9095,8.4584,8.8257,43840.0],["2017-01-10",8.8273,8.8628,8.7564,8.8418,37945.0],["2017-01-11",8.8402,9.0126,8.8193,8.9739,46418.0],["2017-01-12",8.9852,8.9852,8.7951,8.8257,10684.0],["2017-01-13",8.7838,8.9191,8.7597,8.9191,39787.0],["2017-01-17",8.8885,8.8918,8.8402,8.8595,36472.0],["2017-01-18",8.9079,8.9127,8.7935,8.8998,25051.0],["2017-01-19",8.8467,8.8708,8.5374,8.6405,63733.0],["2017-01-20",8.6614,8.8016,8.6614,8.7726,37577.0],["2017-01-23",8.7774,8.7999,8.7017,8.7162,37577.0],["2017-01-24",8.7645,8.9836,8.7323,8.9369,39419.0],["2017-01-25",8.982,9.0206,8.8547,8.9352,41261.0],["2017-01-26",8.9691,8.9691,8.7806,8.7806,31314.0],["2017-01-27",8.874,8.9401,8.7001,8.8773,57839.0],["2017-01-30",8.8611,8.9224,8.7951,8.7951,25788.0],["2017-01-31",8.7597,8.8628,8.7113,8.8595,54892.0],["2017-02-01",8.9272,8.9288,8.7677,8.874,36472.0],["2017-02-02",8.8692,8.8692,8.7419,8.8547,33524.0],["2017-02-03",8.9369,8.9401,8.8338,8.8595,45682.0],["2017-02-06",8.8402,8.8402,8.721,8.721,19157.0],["2017-02-07",8.7484,8.8434,8.6985,8.6985,34998.0],["2017-02-08",8.7001,8.7549,8.5647,8.5647,103152.0],["2017-02-09",8.6501,8.6501,8.5437,8.5792,42734.0],["2017-02-10",8.5776,8.7613,8.5776,8.5969,66312.0],["2017-02-13",8.6807,8.7855,8.6807,8.721,23209.0],["2017-02-14",8.7662,8.8161,8.7049,8.8081,37208.0],["2017-02-15",8.7404,8.8145,8.7404,8.8129,16946.0],["2017-02-16",8.7791,8.7791,8.721,8.721,27630.0],["2017-02-17",8.7758,8.7758,8.7162,8.7533,19157.0],["2017-02-21",8.7533,8.7968,8.6565,8.7823,28735.0],["2017-02-22",8.8339,8.8339,8.721,8.7855,13631.0],["2017-02-23",8.792,8.9532,8.6646,8.8419,67049.0],["2017-02-24",8.7823,8.9096,8.7823,8.8065,11789.0],["2017-02-27",8.792,8.9403,8.792,8.9386,16210.0],["2017-02-28",8.908,9.095,8.8758,8.8855,57102.0],["2017-03-01",9.0273,9.1063,8.9161,9.0112,9947.0],["2017-03-02",9.0064,9.0064,8.8661,8.8774,8842.0],["2017-03-03",8.9,8.9709,8.8613,8.9709,25788.0],["2017-03-06",8.9016,8.9016,8.7952,8.7952,16946.0],["2017-03-07",8.8677,9.0015,8.4728,8.5598,249038.0],["2017-03-08",8.5276,8.5276,8.1117,8.1987,114572.0],["2017-03-09",8.2197,8.3019,8.0504,8.1133,80311.0],["2017-03-10",8.1697,8.3551,8.1568,8.1955,78101.0],["2017-03-13",8.1939,8.1971,8.0166,8.1955,55260.0],["2017-03-14",8.1584,8.1858,8.0762,8.1455,40156.0],["2017-03-15",8.202,8.4792,8.1536,8.3583,63733.0],["2017-03-16",8.5098,8.5695,8.3567,8.455,29472.0],["2017-03-17",8.4599,8.5437,8.3906,8.5195,45313.0],["2017-03-20",8.4018,8.4615,8.3293,8.3438,32788.0],["2017-03-21",8.3615,8.3696,8.2261,8.2455,26525.0],["2017-03-22",8.2616,8.2713,8.1068,8.1068,37208.0],["2017-03-23",8.1326,8.3567,8.1326,8.3486,18420.0],["2017-03-24",8.3567,8.4325,8.2842,8.3696,40156.0],["2017-03-27",8.2616,8.3825,8.2552,8.3825,13262.0],["2017-03-28",8.3487,8.4083,8.3454,8.3986,36103.0],["2017-03-29",8.347,8.4518,8.3422,8.4002,29840.0],["2017-03-30",8.4083,8.4712,8.4083,8.4712,42366.0],["2017-03-31",8.4615,8.6856,8.447,8.6308,34998.0],["2017-04-03",8.5034,8.7033,8.5034,8.563,20262.0],["2017-04-04",8.6017,8.7065,8.6017,8.6453,36472.0],["2017-04-05",8.6565,8.7533,8.5743,8.613,50471.0],["2017-04-06",8.6453,8.6888,8.6356,8.6356,25051.0],["2017-04-07",8.6533,8.7549,8.6485,8.7243,32051.0],["2017-04-10",8.7001,8.85,8.7001,8.7081,8473.0],["2017-04-11",8.6936,8.8323,8.6936,8.7887,13262.0],["2017-04-12",8.7855,8.7936,8.7049,8.7226,9947.0],["2017-04-13",8.7742,8.7774,8.5808,8.5808,32788.0],["2017-04-17",8.7242,8.8161,8.5872,8.8161,36103.0],["2017-04-18",8.7629,8.8097,8.7371,8.7678,15104.0],["2017-04-19",8.7887,8.8661,8.7678,8.8403,43103.0],["2017-04-20",8.85,8.9935,8.85,8.9225,37577.0],["2017-04-21",8.9064,8.9064,8.8145,8.8339,30577.0],["2017-04-24",8.9306,8.9306,8.8081,8.8693,36103.0],["2017-04-25",8.8967,9.1466,8.8967,9.0402,36472.0],["2017-04-26",8.9773,9.0338,8.8709,8.9419,47524.0],["2017-04-27",8.9258,8.9258,8.7807,8.7807,35735.0],["2017-04-28",8.7968,8.7968,8.7097,8.742,36472.0],["2017-05-01",8.7581,8.8161,8.5679,8.642,54155.0],["2017-05-02",8.6356,8.8838,8.5082,8.6775,25051.0],["2017-05-03",8.1423,8.7629,8.1423,8.692,58944.0],["2017-05-04",8.7065,8.7404,8.5002,8.6162,82522.0],["2017-05-05",8.6259,8.7726,8.6098,8.6646,32419.0],["2017-05-08",8.6194,8.8985,8.6194,8.8195,49366.0],["2017-05-09",8.863,8.8711,8.6953,8.7098,49734.0],["2017-05-10",8.7178,8.834,8.6549,8.6582,29104.0],["2017-05-11",8.6711,8.8308,8.6711,8.7259,30946.0],["2017-05-12",8.7307,8.8179,8.7275,8.7872,34998.0],["2017-05-15",8.8195,8.913,8.8195,8.9034,106836.0],["2017-05-16",8.8663,8.913,8.8243,8.8534,17683.0],["2017-05-17",8.7453,8.8162,8.592,8.5936,43471.0],["2017-05-18",8.5791,8.855,8.5791,8.5856,20999.0],["2017-05-19",8.5985,8.8582,8.5985,8.784,62628.0],["2017-05-22",8.8114,8.9147,8.7985,8.8501,40892.0],["2017-05-23",8.8614,8.8646,8.7953,8.8534,20630.0],["2017-05-24",8.8743,8.8824,8.8179,8.8469,22841.0],["2017-05-25",8.8501,8.905,8.7921,8.8324,12526.0],["2017-05-26",8.7291,8.9211,8.7291,8.855,11789.0],["2017-05-30",8.8404,8.9163,8.792,8.7953,27262.0],["2017-05-31",8.8388,8.8388,8.634,8.6791,46418.0],["2017-06-01",8.7082,8.8711,8.7066,8.8679,20999.0],["2017-06-02",8.8727,8.9856,8.8356,8.884,69628.0],["2017-06-05",8.8856,8.8856,8.742,8.8098,32788.0],["2017-06-06",8.8888,8.8888,8.7114,8.8437,26156.0],["2017-06-07",8.8582,8.913,8.8404,8.8775,21736.0],["2017-06-08",8.8356,8.913,8.834,8.8808,51208.0],["2017-06-09",8.8808,9.034,8.8808,8.9276,42366.0],["2017-06-12",8.9308,8.9937,8.8937,8.9808,48260.0],["2017-06-13",8.8598,8.9614,8.8469,8.9163,28367.0],["2017-06-14",8.9017,8.9017,8.7614,8.8388,45313.0],["2017-06-15",8.784,8.8727,8.7824,8.8501,17683.0],["2017-06-16",8.571,8.9082,8.571,8.8872,115309.0],["2017-06-19",9.034,9.1131,8.9727,9.105,112362.0],["2017-06-20",9.105,9.1147,9.034,9.0502,43471.0],["2017-06-21",9.0905,9.1147,9.0518,9.0921,25420.0],["2017-06-22",9.0905,9.2066,9.0453,9.0453,52681.0],["2017-06-23",9.0744,9.3051,9.0324,9.3051,136308.0],["2017-06-26",9.2228,9.2744,9.0776,9.126,33156.0],["2017-06-27",9.1179,9.1937,9.0986,9.0986,33524.0],["2017-06-28",9.1389,9.3147,9.1131,9.1728,19157.0],["2017-06-29",9.3405,9.3405,9.1453,9.1728,59681.0],["2017-06-30",9.2034,9.2615,9.1002,9.1873,25051.0],["2017-07-03",9.2567,9.276,9.2357,9.2486,26893.0],["2017-07-05",9.2728,9.276,9.0824,9.0824,34261.0],["2017-07-06",9.0889,9.0953,8.9453,8.9453,37577.0],["2017-07-07",8.9889,9.0131,8.784,8.8566,42366.0],["2017-07-10",8.8695,8.905,8.8211,8.8324,36472.0],["2017-07-11",8.7453,9.2083,8.7453,8.8292,28367.0],["2017-07-12",8.8292,9.0534,8.8292,8.8582,55997.0],["2017-07-13",8.8566,8.9534,8.7953,8.9534,15841.0],["2017-07-14",8.8953,9.1421,8.8888,8.8888,28735.0],["2017-07-17",8.8808,9.084,8.8808,9.055,22472.0],["2017-07-18",9.0437,9.0711,8.8985,9.0131,17315.0],["2017-07-19",9.0776,9.1179,8.8421,9.0728,31682.0],["2017-07-20",9.1873,9.4018,9.0808,9.1889,60418.0],["2017-07-21",9.3244,9.3244,8.8017,8.8905,47892.0],["2017-07-24",8.905,8.9856,8.8082,8.8082,28735.0],["2017-07-25",8.784,9.0969,8.784,8.8227,39419.0],["2017-07-26",8.792,9.0098,8.7598,8.8453,77732.0],["2017-07-27",8.8485,8.9921,8.8227,8.8227,17315.0],["2017-07-28",8.8066,9.0889,8.8066,9.0889,27262.0],["2017-07-31",9.034,9.0566,8.9437,8.9437,20999.0],["2017-08-01",8.8888,8.9647,8.8388,8.9211,17315.0],["2017-08-02",8.8921,8.8921,8.7356,8.7356,13631.0],["2017-08-03",8.8566,8.8566,8.663,8.855,34261.0],["2017-08-04",8.8324,8.9437,8.6791,8.8727,13262.0],["2017-08-07",8.8017,9.0114,8.8017,9.0114,4052.0],["2017-08-08",9.0244,9.0244,8.8241,9.0147,9210.0],["2017-08-09",8.879,8.921,8.8112,8.8677,10315.0],["2017-08-10",8.7919,8.8032,8.6142,8.6142,46787.0],["2017-08-11",8.6821,8.7935,8.6562,8.7111,37577.0],["2017-08-14",8.7547,8.8193,8.6998,8.8193,35366.0],["2017-08-15",8.7127,8.7983,8.6352,8.7192,26525.0],["2017-08-16",8.6255,8.7353,8.5916,8.5916,41261.0],["2017-08-17",8.611,8.6578,8.5819,8.5819,36840.0],["2017-08-18",8.5787,8.7192,8.238,8.7111,64470.0],["2017-08-21",8.7192,8.8015,8.674,8.7337,26156.0],["2017-08-22",8.6498,8.7935,8.6498,8.7935,28367.0],["2017-08-23",8.6934,8.6998,8.5981,8.5981,19525.0],["2017-08-24",8.6062,8.7951,8.6062,8.7337,39050.0],["2017-08-25",8.7967,8.8177,8.7111,8.8015,11789.0],["2017-08-28",8.8726,8.879,8.7676,8.808,40524.0],["2017-08-29",8.8161,8.9549,8.8112,8.8371,14368.0],["2017-08-30",8.8548,8.9291,8.8225,8.8225,13631.0],["2017-08-31",8.8887,8.9485,8.8096,8.9452,57470.0],["2017-09-01",8.9323,8.9356,8.8403,8.9291,14368.0],["2017-09-05",8.8887,8.8887,8.7434,8.7967,23946.0],["2017-09-06",8.724,8.8532,8.724,8.8419,33156.0],["2017-09-07",8.7208,8.8823,8.7208,8.8645,30577.0],["2017-09-08",8.8241,8.921,8.7273,8.9,50471.0],["2017-09-11",8.8984,9.0147,8.7789,9.0147,27262.0],["2017-09-12",9.0244,9.1406,8.9953,9.076,82153.0],["2017-09-13",9.0421,9.1874,8.9307,9.0825,30577.0],["2017-09-14",8.9969,9.1778,8.9969,9.055,17315.0],["2017-09-15",9.1099,9.1729,9.0906,9.1729,53050.0],["2017-09-18",9.1035,9.2536,9.0906,9.21,20262.0],["2017-09-19",9.4103,9.4183,9.2488,9.3618,40156.0],["2017-09-20",9.4119,9.4119,9.2892,9.3247,23578.0],["2017-09-21",9.3328,9.386,9.2843,9.3408,12894.0],["2017-09-22",9.3408,9.3796,9.3166,9.3166,20999.0],["2017-09-25",9.3812,9.4119,9.3408,9.3828,27262.0],["2017-09-26",9.3747,9.5233,9.3747,9.5233,14368.0],["2017-09-27",9.5943,9.688,9.575,9.6363,64470.0],["2017-09-28",9.688,9.8269,9.6412,9.7251,27262.0],["2017-09-29",9.6896,9.9431,9.6896,9.6993,28367.0],["2017-10-02",9.7849,9.914,9.6073,9.8075,56365.0],["2017-10-03",9.8495,9.8898,9.6864,9.7897,71101.0],["2017-10-04",9.8091,9.8753,9.5943,9.8204,67049.0],["2017-10-05",9.7703,9.9593,9.7703,9.9173,41261.0],["2017-10-06",9.914,9.9625,9.7946,9.9302,54523.0],["2017-10-09",9.8656,9.8656,9.2036,9.4345,179779.0],["2017-10-10",9.3505,9.6153,9.3505,9.575,27262.0],["2017-10-11",9.2827,9.5701,9.2827,9.5249,27630.0],["2017-10-12",9.2924,9.596,9.2843,9.4022,111257.0],["2017-10-13",9.3828,9.6396,9.1842,9.6234,34998.0],["2017-10-16",9.6073,9.738,9.5249,9.5782,28367.0],["2017-10-17",9.4619,9.5427,9.2779,9.2779,29104.0],["2017-10-18",9.3295,9.4458,9.0421,9.2197,28367.0],["2017-10-19",8.9856,9.5265,8.9856,9.5265,41998.0],["2017-10-20",9.6266,9.7703,9.0502,9.0502,29104.0],["2017-10-23",9.1422,9.6428,9.1422,9.2375,45682.0],["2017-10-24",9.3505,9.3505,9.1923,9.2004,37945.0],["2017-10-25",9.2617,9.3392,9.2036,9.2117,22841.0],["2017-10-26",9.2924,9.3941,9.2197,9.3941,41261.0],["2017-10-27",9.5588,9.5588,9.3166,9.4506,16578.0],["2017-10-30",9.4426,9.6622,9.3651,9.4345,41261.0],["2017-10-31",9.4716,9.5927,9.399,9.449,44208.0],["2017-11-01",9.4813,9.5976,9.3215,9.3667,18052.0],["2017-11-02",9.2036,9.4296,9.2004,9.407,37945.0],["2017-11-03",9.2924,9.5249,9.2876,9.2876,8842.0],["2017-11-06",9.3538,9.5104,9.3005,9.3457,19157.0],["2017-11-07",9.3069,9.3634,9.3053,9.3053,10315.0],["2017-11-08",9.3295,9.3538,9.2795,9.3263,15104.0],["2017-11-09",9.3021,9.3231,9.0936,9.0936,11052.0],["2017-11-10",9.2083,9.3732,9.2083,9.2552,27630.0],["2017-11-13",9.1841,9.3166,9.05,9.2811,12894.0],["2017-11-14",9.252,9.475,9.252,9.475,13999.0],["2017-11-15",9.2924,9.5623,9.2843,9.4168,29840.0],["2017-11-16",9.4136,9.5041,9.3699,9.4798,249775.0],["2017-11-17",9.3926,9.6641,9.3926,9.6301,7736.0],["2017-11-20",9.6382,9.8321,9.5008,9.8321,21736.0],["2017-11-21",9.7206,9.9065,9.6867,9.8014,25420.0],["2017-11-22",9.8047,9.9388,9.7271,9.7772,14736.0],["2017-11-24",9.7772,9.7772,9.4378,9.7222,5894.0],["2017-11-27",9.6802,9.7271,9.614,9.622,16578.0],["2017-11-28",9.6883,9.8192,9.6657,9.8111,102784.0],["2017-11-29",9.7578,10.0034,9.7578,10.0018,68891.0],["2017-11-30",10.0212,10.1004,9.858,9.9113,58576.0],["2017-12-01",9.858,9.9226,9.5606,9.8014,56365.0],["2017-12-04",9.8742,10.3929,9.8725,10.0891,106468.0],["2017-12-05",10.1424,10.2507,9.858,9.9436,44208.0],["2017-12-06",10.0002,10.1941,9.9598,10.0196,49734.0],["2017-12-07",10.0535,10.2006,9.9517,10.178,49366.0],["2017-12-08",10.1812,10.2976,9.8402,10.1812,259722.0],["2017-12-11",10.1489,10.3331,9.8919,10.2507,103889.0],["2017-12-12",10.2151,10.2749,10.0196,10.1941,26525.0],["2017-12-13",10.1861,10.2943,9.9711,10.2943,37945.0],["2017-12-14",10.2539,10.2539,10.0455,10.144,36472.0],["2017-12-15",10.1473,10.2959,10.102,10.2701,214040.0],["2017-12-18",10.3105,10.3105,10.1198,10.1473,34998.0],["2017-12-19",10.2135,10.2168,10.0358,10.1473,51944.0],["2017-12-20",10.1263,10.136,9.955,10.0988,66680.0],["2017-12-21",10.1521,10.2135,10.1004,10.2038,75522.0],["2017-12-22",10.1812,10.3363,10.1553,10.262,111625.0],["2017-12-26",10.2588,10.3234,10.2588,10.262,21367.0],["2017-12-27",10.2539,10.2766,9.8612,10.2766,23946.0],["2017-12-28",10.3574,10.3574,10.2087,10.2879,29840.0],["2017-12-29",10.2927,10.3089,10.1925,10.262,33156.0],["2018-01-02",10.2297,10.4656,10.1828,10.3428,53786.0],["2018-01-03",10.3816,10.5044,10.3218,10.4996,29840.0],["2018-01-04",10.4996,10.5044,10.3428,10.4317,49366.0],["2018-01-05",10.464,10.5852,10.3719,10.5836,90626.0],["2018-01-08",10.3961,10.7872,10.3961,10.7824,116046.0],["2018-01-09",10.8002,10.9068,10.5965,10.6482,93942.0],["2018-01-10",10.6515,10.8131,10.5303,10.7791,83258.0],["2018-01-11",10.7775,10.9214,10.6741,10.9214,38314.0],["2018-01-12",10.8939,10.8939,10.6337,10.8373,12526.0],["2018-01-16",10.8422,10.8987,10.7565,10.8276,63733.0],["2018-01-17",10.8567,10.9004,10.3428,10.8648,17683.0],["2018-01-18",10.5949,10.8325,10.5949,10.8244,11052.0],["2018-01-19",10.7468,10.8923,10.6854,10.7824,33893.0],["2018-01-22",10.7791,10.8276,10.4818,10.8212,536390.0],["2018-01-23",10.8195,10.8309,10.5367,10.7856,115678.0],["2018-01-24",10.6951,10.8147,10.6305,10.6579,13999.0],["2018-01-25",10.7161,10.9052,10.5109,10.6482,59681.0],["2018-01-26",10.7129,10.7177,10.5739,10.6967,76627.0],["2018-01-29",10.6806,10.7048,10.5448,10.5852,19525.0],["2018-01-30",10.5529,10.868,10.5529,10.8664,57470.0],["2018-01-31",10.8179,10.8179,10.5707,10.6935,89521.0],["2018-02-01",10.6967,10.8018,10.5076,10.6224,46418.0],["2018-02-02",10.5868,10.6596,10.5044,10.5852,85469.0],["2018-02-05",10.645,10.645,10.3137,10.3832,119362.0],["2018-02-06",10.2313,10.4883,10.2313,10.4026,83627.0],["2018-02-07",10.6806,10.708,10.3056,10.3056,125624.0],["2018-02-08",10.029,10.5952,10.029,10.5143,66680.0],["2018-02-09",10.5467,10.6081,10.2717,10.4399,37208.0],["2018-02-12",10.6195,10.6195,10.3542,10.5127,44945.0],["2018-02-13",10.4933,10.6162,10.3946,10.4706,133729.0],["2018-02-14",10.4739,10.6259,10.2037,10.4674,37577.0],["2018-02-15",10.482,10.7003,10.482,10.5839,69628.0],["2018-02-16",10.6033,10.6389,10.4075,10.5224,63733.0],["2018-02-20",10.4496,10.5224,10.2458,10.3962,13262.0],["2018-02-21",10.4011,10.4577,10.207,10.207,47155.0],["2018-02-22",10.1018,10.2231,10.008,10.008,28367.0],["2018-02-23",9.9902,10.1261,9.932,10.1261,38682.0],["2018-02-26",10.1358,10.2199,9.8915,10.0711,29104.0],["2018-02-27",10.0371,10.317,9.9012,10.084,23946.0],["2018-02-28",10.0986,10.2199,9.9482,10.0177,60049.0],["2018-03-01",10.0662,10.4027,9.9433,10.3542,46418.0],["2018-03-02",10.2895,10.2895,10.029,10.2878,13999.0],["2018-03-05",10.2312,10.4221,9.9255,10.3817,38682.0],["2018-03-06",10.3558,10.5628,10.2086,10.3865,93574.0],["2018-03-07",10.3703,10.5143,10.3703,10.5127,9947.0],["2018-03-08",10.5111,10.7181,10.4933,10.4933,8473.0],["2018-03-09",10.5208,10.7392,10.2199,10.7392,19525.0],["2018-03-12",10.6761,10.7731,10.4674,10.6761,21736.0],["2018-03-13",10.6421,10.6599,10.5418,10.5515,14736.0],["2018-03-14",10.558,10.6243,10.3801,10.5887,15104.0],["2018-03-15",10.592,10.8006,10.3995,10.5742,28735.0],["2018-03-16",10.5871,10.8378,10.3655,10.7246,111257.0],["2018-03-19",10.7311,10.8168,10.4836,10.8136,29840.0],["2018-03-20",10.7974,10.9397,10.6211,10.7812,46418.0],["2018-03-21",10.5046,10.9947,10.5046,10.7068,62628.0],["2018-03-22",10.6842,10.7958,10.4156,10.4156,74785.0],["2018-03-23",10.4965,10.5596,10.2345,10.2345,33524.0],["2018-03-26",10.3623,10.6065,10.2312,10.6065,68154.0],["2018-03-27",10.5968,10.5968,10.063,10.1131,34998.0],["2018-03-28",10.152,10.2717,9.6651,9.8835,200041.0],["2018-03-29",9.8527,10.2652,9.8527,10.1665,29840.0],["2018-04-02",10.1326,10.2134,9.4613,9.4613,72575.0],["2018-04-03",9.5243,9.8495,9.5243,9.6004,26893.0],["2018-04-04",9.6085,9.9061,9.6085,9.8948,14368.0],["2018-04-05",9.9061,9.9967,9.6893,9.7055,133361.0],["2018-04-06",9.6408,9.8123,9.6408,9.7055,17683.0],["2018-04-09",9.7945,9.8673,9.6004,9.788,132624.0],["2018-04-10",9.8705,9.911,9.699,9.733,14736.0],["2018-04-11",9.7152,9.9482,9.6538,9.9465,22104.0],["2018-04-12",9.7993,10.0452,9.7993,9.8721,27630.0],["2018-04-13",9.9482,9.9643,9.5049,9.6505,58576.0],["2018-04-16",9.6893,9.8042,9.5664,9.5955,57470.0],["2018-04-17",9.5955,9.898,9.5955,9.7265,46418.0],["2018-04-18",9.7055,10.655,9.7055,10.1811,34630.0],["2018-04-19",10.1018,10.1018,9.9352,9.9352,11052.0],["2018-04-20",9.9482,10.1552,9.6133,9.7265,68891.0],["2018-04-23",9.7557,9.7557,9.5923,9.602,29840.0],["2018-04-24",9.6149,9.7864,9.4629,9.6748,68522.0],["2018-04-25",9.6813,9.7379,9.5017,9.5567,9947.0],["2018-04-26",9.623,9.8511,9.4952,9.7411,49366.0],["2018-04-27",9.568,9.8673,9.568,9.8446,54523.0],["2018-04-30",9.8673,10.0937,9.767,9.9514,40156.0],["2018-05-01",9.9368,10.4609,9.6165,9.9077,30209.0],["2018-05-02",9.9061,10.0614,9.788,10.0614,83627.0],["2018-05-03",10.0501,10.0937,9.8754,10.0015,23946.0],["2018-05-04",10.0646,10.0776,9.8349,10.029,25420.0],["2018-05-07",10.1908,10.1908,9.8996,9.8996,22104.0],["2018-05-08",9.8754,10.1827,9.8754,10.0857,53418.0],["2018-05-09",10.1002,10.1002,9.8816,10.0079,30577.0],["2018-05-10",10.0581,10.2152,10.0079,10.1682,26156.0],["2018-05-11",9.8347,10.2006,9.8347,10.0937,22104.0],["2018-05-14",10.1197,10.1197,9.982,9.9982,40156.0],["2018-05-15",9.9982,10.0274,9.5789,10.0274,39419.0],["2018-05-16",10.0015,10.1844,10.0015,10.1391,47524.0],["2018-05-17",9.8331,10.0743,9.7375,10.0517,16946.0],["2018-05-18",10.0597,10.0614,9.8444,9.9901,37945.0],["2018-05-21",9.9901,10.118,9.8493,9.9156,43840.0],["2018-05-22",9.9092,10.0306,9.88,9.9513,18052.0],["2018-05-23",9.9286,10.0193,9.8444,9.9982,15841.0],["2018-05-24",9.9432,10.0597,9.8784,10.0597,33156.0],["2018-05-25",10.0565,10.0565,9.9335,10.0225,16210.0],["2018-05-29",9.9464,9.9658,9.7796,9.9561,20262.0],["2018-05-30",9.8914,9.9335,9.723,9.7521,78838.0],["2018-05-31",9.7877,9.859,9.7165,9.7262,40892.0],["2018-06-01",9.7408,9.8266,9.7343,9.7877,494393.0],["2018-06-04",9.7715,9.7715,9.5659,9.5659,23209.0],["2018-06-05",9.608,9.71,9.4299,9.4348,69628.0],["2018-06-06",9.553,9.6679,9.3603,9.4769,292878.0],["2018-06-07",9.6987,9.8574,9.5076,9.7213,254564.0],["2018-06-08",9.6598,9.9529,9.6598,9.8493,41998.0],["2018-06-11",9.8768,9.9529,9.7408,9.7408,32051.0],["2018-06-12",9.7537,9.8606,9.7068,9.8606,26525.0],["2018-06-13",9.6517,9.7958,9.5011,9.7651,44576.0],["2018-06-14",9.7845,9.7845,9.5578,9.6015,36472.0],["2018-06-15",9.5513,9.8363,9.5432,9.6841,85100.0],["2018-06-18",9.6841,9.9124,9.5497,9.9124,47524.0],["2018-06-19",9.8201,9.9173,9.6404,9.8768,40524.0],["2018-06-20",9.9626,10.1018,9.9626,10.0371,18788.0],["2018-06-21",10.0306,10.1002,9.8428,10.0436,100205.0],["2018-06-22",10.118,10.118,9.8541,9.8541,136308.0],["2018-06-25",9.8638,10.0419,9.5659,9.7893,31682.0],["2018-06-26",9.7893,9.7893,9.7893,9.7893,0.0],["2018-06-27",9.9675,9.9675,9.7586,9.7732,46050.0],["2018-06-28",9.6031,9.9156,9.6031,9.6971,41629.0],["2018-06-29",9.7165,10.0387,9.7165,9.9594,55628.0],["2018-07-02",9.893,9.9351,9.7149,9.8978,334507.0],["2018-07-03",9.8735,9.9415,9.778,9.8687,184568.0],["2018-07-05",9.8768,10.356,9.8735,10.1634,36472.0],["2018-07-06",10.1601,10.288,9.88,9.8897,172780.0],["2018-07-09",9.9011,9.9869,9.7084,9.7667,81785.0],["2018-07-10",9.7974,9.8703,9.7732,9.7732,11052.0],["2018-07-11",9.7375,9.8541,9.7068,9.7084,27262.0],["2018-07-12",9.6339,9.7618,9.6339,9.7068,13631.0],["2018-07-13",9.7278,9.7553,9.6339,9.6339,15473.0],["2018-07-16",9.6436,9.676,9.5416,9.5416,12157.0],["2018-07-17",9.391,9.6598,9.2923,9.642,38314.0],["2018-07-18",9.5011,9.6566,9.4979,9.5141,12526.0],["2018-07-19",9.7392,9.8525,9.6971,9.6971,123046.0],["2018-07-20",9.6631,9.7651,9.6631,9.7084,46050.0],["2018-07-23",9.7634,9.7974,9.6647,9.7456,168727.0],["2018-07-24",9.8201,10.2038,9.6809,10.0759,241670.0],["2018-07-25",10.1164,10.2799,9.9691,10.1488,54155.0],["2018-07-26",10.1456,10.1893,10.0419,10.1877,27262.0],["2018-07-27",10.1925,10.2816,9.9739,10.1504,63733.0],["2018-07-30",10.1909,10.3625,10.1634,10.2913,41261.0],["2018-07-31",10.416,10.8515,10.3706,10.607,230250.0],["2018-08-01",10.654,10.654,10.1488,10.186,68522.0],["2018-08-02",10.152,10.2832,10.1197,10.2832,41261.0],["2018-08-03",10.314,10.5228,10.05,10.1148,22472.0],["2018-08-06",10.1116,10.4095,9.9772,10.3285,27998.0],["2018-08-07",10.2654,10.4419,10.1277,10.2524,41261.0],["2018-08-08",10.2087,10.3366,10.1148,10.2136,24314.0],["2018-08-09",10.1876,10.4259,10.1876,10.2962,36103.0],["2018-08-10",10.2962,10.4745,10.2525,10.2719,42366.0],["2018-08-13",10.2444,10.4713,10.2444,10.3708,52313.0],["2018-08-14",10.2784,10.5896,10.2784,10.5459,55260.0],["2018-08-15",10.5329,10.6885,10.3627,10.3821,43103.0],["2018-08-16",10.4502,10.5167,10.3659,10.5167,36840.0],["2018-08-17",10.5005,10.5783,10.3773,10.3821,27262.0],["2018-08-20",10.4162,10.4924,10.4162,10.4924,6631.0],["2018-08-21",10.4389,10.6512,10.3757,10.3757,56365.0],["2018-08-22",10.3902,10.5037,10.2962,10.4859,66680.0],["2018-08-23",10.4275,10.6026,10.2946,10.2962,33156.0],["2018-08-24",10.3254,10.3416,10.1811,10.2282,19525.0],["2018-08-27",10.2444,10.3967,10.2444,10.2897,48629.0],["2018-08-28",10.2897,10.3173,10.1503,10.1811,9947.0],["2018-08-29",10.1666,10.3497,10.1666,10.2719,29104.0],["2018-08-30",10.2735,10.2735,9.9818,9.9834,33524.0],["2018-08-31",9.9688,10.2119,9.9688,10.1763,27998.0],["2018-09-04",10.1714,10.1714,10.0045,10.0045,44945.0],["2018-09-05",9.9947,10.1001,9.9753,10.1001,27998.0],["2018-09-06",10.0531,10.2282,9.972,10.0498,48260.0],["2018-09-07",10.0498,10.1601,10.0498,10.0498,16210.0],["2018-09-10",10.058,10.0904,9.9121,10.0417,48260.0],["2018-09-11",9.9023,10.1114,9.9023,9.9121,47892.0],["2018-09-12",9.9526,10.1066,9.857,9.857,43471.0],["2018-09-13",9.8942,10.0466,9.8942,9.972,30946.0],["2018-09-14",9.985,10.0126,9.8813,9.985,35735.0],["2018-09-17",9.9931,10.0871,9.9396,9.9704,17683.0],["2018-09-18",9.9899,10.1325,9.9899,10.0093,33524.0],["2018-09-19",10.0223,10.1179,9.9007,10.0012,46787.0],["2018-09-20",10.0498,10.1017,10.0498,10.0985,18420.0],["2018-09-21",10.1066,10.1925,10.0498,10.1925,115309.0],["2018-09-24",10.1487,10.3432,10.0515,10.0515,17683.0],["2018-09-25",10.0434,10.22,10.0434,10.0498,8842.0],["2018-09-26",10.1309,10.1309,9.938,10.0482,33524.0],["2018-09-27",10.0498,10.0839,10.0498,10.0498,10684.0],["2018-09-28",10.0498,10.1649,10.0498,10.0952,15473.0],["2018-10-01",10.0952,10.0952,9.8861,9.9493,35366.0],["2018-10-02",9.9575,10.1892,9.9202,9.9202,19157.0],["2018-10-03",9.9639,9.985,9.857,9.9153,20262.0],["2018-10-04",9.8877,9.9445,9.6479,9.6722,36840.0],["2018-10-05",9.6997,9.7467,9.6138,9.6138,23946.0],["2018-10-08",9.6041,10.045,9.6041,10.0304,33156.0],["2018-10-09",10.0028,10.0888,9.7694,9.7694,33893.0],["2018-10-10",9.8067,10.0401,9.7921,9.9185,43471.0],["2018-10-11",9.9104,10.0012,9.7111,9.7402,57470.0],["2018-10-12",9.8472,9.998,9.7386,9.9947,34998.0],["2018-10-15",9.9623,10.0904,9.784,9.8878,43471.0],["2018-10-16",9.9753,10.1957,9.8067,10.1957,14368.0],["2018-10-17",10.1633,10.1633,9.7305,9.7743,19525.0],["2018-10-18",9.8878,10.0823,9.7662,9.9121,23946.0],["2018-10-19",9.8553,10.0142,9.8537,9.8537,22104.0],["2018-10-22",9.8245,10.0661,9.8245,10.0661,22841.0],["2018-10-23",9.9202,9.9526,9.7338,9.9526,23578.0],["2018-10-24",9.8861,9.8878,9.4841,9.4841,35366.0],["2018-10-25",9.4906,9.7808,9.4906,9.5619,37945.0],["2018-10-26",9.442,9.7094,9.395,9.395,23578.0],["2018-10-29",9.4582,9.7078,9.4436,9.4436,24314.0],["2018-10-30",9.4258,9.7257,9.2475,9.7257,41629.0],["2018-10-31",9.7257,9.7257,9.254,9.3885,100205.0],["2018-11-01",9.3998,9.5911,9.3285,9.5911,22841.0],["2018-11-02",9.5814,9.609,9.322,9.322,20262.0],["2018-11-05",9.3545,9.5425,9.3464,9.4144,23209.0],["2018-11-06",9.3917,9.5198,9.3772,9.4939,27630.0],["2018-11-07",9.4501,9.6511,9.4501,9.5474,77732.0],["2018-11-08",9.5295,9.8801,9.5295,9.8801,60786.0],["2018-11-09",9.7632,9.7681,9.3932,9.3932,29840.0],["2018-11-12",9.4743,9.6886,9.3818,9.4305,29840.0],["2018-11-13",9.51,9.6902,9.4743,9.6188,24683.0],["2018-11-14",9.6496,9.6577,9.4386,9.4386,26525.0],["2018-11-15",9.4597,9.463,9.3445,9.4224,50839.0],["2018-11-16",9.3672,9.4029,9.2698,9.3169,48260.0],["2018-11-19",9.3023,9.3023,9.1497,9.2682,25051.0],["2018-11-20",9.2195,9.3331,9.1984,9.2,71101.0],["2018-11-21",9.2422,9.3331,9.2422,9.3234,27998.0],["2018-11-23",9.2747,9.3315,9.1724,9.3315,8842.0],["2018-11-26",9.3704,9.3704,9.1724,9.1724,11789.0],["2018-11-27",9.1546,9.3899,9.1546,9.2925,23578.0],["2018-11-28",9.3331,9.5084,9.3331,9.3721,20630.0],["2018-11-29",9.4126,9.5133,9.2455,9.2844,26525.0],["2018-11-30",9.4792,9.6415,9.4013,9.4175,18788.0],["2018-12-03",9.5896,9.6756,9.2341,9.4419,29840.0],["2018-12-04",9.3867,9.3867,9.1253,9.1708,16578.0],["2018-12-06",9.0766,9.5457,9.0766,9.5457,20262.0],["2018-12-07",9.5116,9.5149,9.4548,9.4646,26156.0],["2018-12-10",8.9484,9.4987,8.9484,9.3688,22472.0],["2018-12-11",9.4224,9.4662,9.3331,9.3331,18788.0],["2018-12-12",9.1903,9.2633,9.0085,9.0085,58207.0],["2018-12-13",9.0247,9.0896,8.864,8.864,37945.0],["2018-12-14",8.8299,8.9452,8.7618,8.7618,56734.0],["2018-12-17",8.6433,8.7374,8.4891,8.5459,114941.0],["2018-12-18",8.5085,8.7228,8.5085,8.528,113099.0],["2018-12-19",8.468,8.6822,8.4387,8.4387,114572.0],["2018-12-20",8.2764,8.4923,8.1823,8.1823,117888.0],["2018-12-21",8.1953,8.515,8.1287,8.1287,218830.0],["2018-12-24",7.9908,8.2148,7.9908,8.0752,36103.0],["2018-12-26",8.0346,8.4241,8.0346,8.3397,70364.0],["2018-12-27",8.2975,8.3787,8.2277,8.2862,75154.0],["2018-12-28",8.3089,8.5426,8.3024,8.5426,23578.0],["2018-12-31",8.554,8.7244,8.5053,8.5215,66680.0],["2019-01-02",8.5215,8.6546,8.343,8.6546,76259.0],["2019-01-03",8.614,8.8332,8.5978,8.7244,56365.0],["2019-01-04",8.6773,8.9306,8.6773,8.8559,62628.0],["2019-01-07",8.9192,9.286,8.8916,9.1302,88048.0],["2019-01-08",9.1951,9.437,9.0604,9.4029,39419.0],["2019-01-09",9.4256,9.5668,9.3071,9.3412,51944.0],["2019-01-10",9.3445,9.5603,9.3315,9.5392,40156.0],["2019-01-11",9.5425,9.7373,9.4987,9.6886,38314.0],["2019-01-14",9.7259,9.7714,9.5912,9.6188,73680.0],["2019-01-15",9.6171,9.833,9.6171,9.7989,89153.0],["2019-01-16",9.8525,10.0781,9.8509,10.0781,39419.0],["2019-01-17",10.0603,10.1901,10.0359,10.0749,74417.0],["2019-01-18",10.0944,10.3151,10.0944,10.3151,28735.0],["2019-01-22",10.1706,10.1706,9.8769,9.8769,47524.0],["2019-01-23",9.9012,9.9012,9.661,9.721,29104.0],["2019-01-24",9.6431,9.8363,9.6431,9.8314,16210.0],["2019-01-25",9.8217,9.8217,9.7145,9.7373,15841.0],["2019-01-28",9.6577,9.7535,9.5636,9.661,33156.0],["2019-01-29",9.6772,9.6772,9.5279,9.5879,20999.0],["2019-01-30",9.5782,9.7275,9.5311,9.7016,34998.0],["2019-01-31",9.6869,9.9126,9.5701,9.9126,48997.0],["2019-02-01",9.8444,9.8493,9.7989,9.7989,7736.0],["2019-02-04",9.8687,9.9564,9.8054,9.9012,26156.0],["2019-02-05",9.9207,9.9418,9.8395,9.9418,24683.0],["2019-02-06",9.5441,9.8833,9.5441,9.8184,23946.0],["2019-02-07",9.7989,9.9208,9.755,9.7729,16578.0],["2019-02-08",9.7696,10.0558,9.7696,9.955,18788.0],["2019-02-11",9.9582,10.0086,9.8851,9.9013,10315.0],["2019-02-12",9.9599,10.0151,9.8948,10.007,29104.0],["2019-02-13",9.9826,9.9826,9.7989,9.9095,69628.0],["2019-02-14",9.8444,9.9501,9.7713,9.7957,30946.0],["2019-02-15",9.8526,9.8688,9.7583,9.7599,41629.0],["2019-02-19",9.5859,9.8769,9.5745,9.8769,41998.0],["2019-02-20",9.8688,10.0151,9.8331,9.8363,56734.0],["2019-02-21",9.9095,9.9176,9.8493,9.9176,18788.0],["2019-02-22",9.9274,9.9274,9.8233,9.9176,23578.0],["2019-02-25",9.9339,9.9339,9.7631,9.7631,8473.0],["2019-02-26",9.7989,10.1176,9.7827,10.0314,72206.0],["2019-02-27",9.9989,9.9989,9.8233,9.916,28735.0],["2019-02-28",9.9078,9.9078,9.6087,9.6087,20630.0],["2019-03-01",9.7144,9.8948,9.7144,9.8363,29840.0],["2019-03-04",9.8542,9.8656,9.755,9.755,17683.0],["2019-03-05",9.755,9.794,9.755,9.7615,12526.0],["2019-03-06",9.6981,9.7648,9.5973,9.6087,41261.0],["2019-03-07",9.6461,9.7534,9.5209,9.6087,73312.0],["2019-03-08",9.6217,9.6737,9.5355,9.5355,15473.0],["2019-03-11",9.555,9.7176,9.555,9.6347,16578.0],["2019-03-12",9.6867,9.7875,9.6867,9.7225,21736.0],["2019-03-13",9.7664,9.9176,9.6363,9.6363,39787.0],["2019-03-14",9.6558,9.6981,9.412,9.4136,97626.0],["2019-03-15",9.4136,9.7631,9.3892,9.5046,98731.0],["2019-03-18",9.5924,9.5924,9.4331,9.464,30577.0],["2019-03-19",9.5111,9.6721,9.4087,9.4087,60418.0],["2019-03-20",9.399,9.7306,9.3502,9.5372,48260.0],["2019-03-21",9.5046,9.755,9.5046,9.5567,34261.0],["2019-03-22",9.5762,9.6884,9.5063,9.5453,27262.0],["2019-03-25",9.5843,9.6363,9.4884,9.6363,7736.0],["2019-03-26",9.6233,9.7778,9.5924,9.755,42366.0],["2019-03-27",9.6591,9.8607,9.6591,9.7924,37208.0],["2019-03-28",9.8363,9.8737,9.7176,9.8363,24683.0],["2019-03-29",9.8802,9.9046,9.6006,9.6006,33524.0],["2019-04-01",9.6737,9.7469,9.5924,9.6591,36840.0],["2019-04-02",9.5924,9.8526,9.5924,9.7225,33893.0],["2019-04-03",9.7973,10.0558,9.7973,10.0558,36472.0],["2019-04-04",10.0217,10.1842,10.0217,10.0818,34998.0],["2019-04-05",10.0802,10.2379,9.981,9.981,22472.0],["2019-04-08",10.0363,10.1615,10.0282,10.0282,48997.0],["2019-04-09",10.0233,10.2102,9.7388,9.7534,175358.0],["2019-04-10",9.7225,9.7225,9.3209,9.3209,350717.0],["2019-04-11",9.4461,9.9371,9.4168,9.7404,708065.0],["2019-04-12",9.755,9.9631,9.7046,9.8753,151412.0],["2019-04-15",9.8704,10.1111,9.6266,9.8038,401556.0],["2019-04-16",9.9843,10.1615,9.9501,9.9729,282563.0],["2019-04-17",9.7713,10.142,9.6591,10.0493,97994.0],["2019-04-18",10.0314,10.1387,9.9973,10.1192,60418.0],["2019-04-22",10.0802,10.1956,10.0314,10.1956,112730.0],["2019-04-23",10.129,10.3013,10.1192,10.2688,95784.0],["2019-04-24",10.22,10.3631,10.1615,10.2525,103889.0],["2019-04-25",10.2281,10.2737,10.1127,10.1127,20999.0],["2019-04-26",10.0818,10.2216,9.9566,9.9989,127835.0],["2019-04-29",10.0753,10.1127,9.9225,10.0558,67417.0],["2019-04-30",10.0558,10.0964,9.9078,10.0802,146255.0],["2019-05-01",10.0314,10.1176,9.9713,10.0395,151781.0],["2019-05-02",9.9989,9.9989,9.9339,9.9891,121204.0],["2019-05-03",10.0265,10.0818,9.9241,10.059,160254.0],["2019-05-06",9.9517,9.9989,9.8656,9.8656,28367.0],["2019-05-07",9.8379,9.8477,9.6006,9.6315,71838.0],["2019-05-08",9.755,9.7859,9.6282,9.677,50839.0],["2019-05-09",9.6607,9.7307,9.576,9.6411,129677.0],["2019-05-10",9.6965,9.7796,9.6411,9.6835,158780.0],["2019-05-13",9.6102,9.8138,9.6102,9.6167,213672.0],["2019-05-14",9.6314,9.6884,9.5776,9.6884,146255.0],["2019-05-15",9.6346,9.7828,9.6346,9.7551,162096.0],["2019-05-16",9.6981,9.9131,9.6981,9.8952,211093.0],["2019-05-17",9.8512,9.8529,9.7112,9.7535,67049.0],["2019-05-20",9.6656,9.8366,9.6639,9.7551,55260.0],["2019-05-21",9.7682,9.8773,9.7551,9.7959,73680.0],["2019-05-22",9.7551,9.7617,9.6851,9.7519,38682.0],["2019-05-23",9.6981,9.8382,9.6737,9.6737,54892.0],["2019-05-24",9.5907,9.7242,9.5907,9.7242,62996.0],["2019-05-28",9.6933,9.7942,9.6933,9.7942,81416.0],["2019-05-29",9.7307,9.7861,9.6753,9.7209,102784.0],["2019-05-30",9.7307,9.7633,9.7063,9.7633,49734.0],["2019-05-31",9.7747,9.7845,9.7128,9.7389,54155.0],["2019-06-03",9.7307,9.8024,9.6867,9.7698,103889.0],["2019-06-04",9.8089,9.8089,9.7063,9.7275,130782.0],["2019-06-05",9.6688,9.7877,9.6688,9.7877,86206.0],["2019-06-06",9.7861,9.8024,9.7454,9.8007,107941.0],["2019-06-07",9.8252,9.8252,9.7047,9.7519,85100.0],["2019-06-10",9.7698,9.7975,9.747,9.7877,168359.0],["2019-06-11",9.804,9.8757,9.6949,9.7503,88416.0],["2019-06-12",9.7291,9.747,9.6819,9.6998,60418.0],["2019-06-13",9.7258,9.7535,9.6249,9.7063,85100.0],["2019-06-14",9.6118,9.6933,9.6086,9.6411,68891.0],["2019-06-17",9.6819,9.7356,9.6656,9.7356,117888.0],["2019-06-18",9.7291,9.7975,9.7275,9.7714,49734.0],["2019-06-19",9.7617,9.8007,9.6509,9.6884,69259.0],["2019-06-20",9.7437,9.7796,9.6232,9.6232,54523.0],["2019-06-21",9.5939,9.6428,9.5304,9.6118,101310.0],["2019-06-24",9.6118,9.7128,9.5597,9.563,111625.0],["2019-06-25",9.5972,9.6884,9.5744,9.5744,74785.0],["2019-06-26",9.6183,9.6867,9.5385,9.5939,98731.0],["2019-06-27",9.5109,9.69,9.3936,9.69,112362.0],["2019-06-28",9.6981,9.8121,9.6656,9.7226,810848.0],["2019-07-01",9.7779,9.8561,9.7405,9.7519,213304.0],["2019-07-02",9.7551,9.7714,9.703,9.7714,94310.0],["2019-07-03",9.7812,9.7812,9.6819,9.7128,27630.0],["2019-07-05",9.7014,9.8219,9.7014,9.8219,60418.0],["2019-07-08",9.7861,9.7959,9.7421,9.7714,57102.0],["2019-07-09",9.7877,9.7959,9.7047,9.7323,54892.0],["2019-07-10",9.7535,9.7617,9.6428,9.6819,39787.0],["2019-07-11",9.7209,9.791,9.6884,9.791,187516.0],["2019-07-12",9.76,9.8105,9.6786,9.7893,145150.0],["2019-07-15",9.7893,9.8529,9.7584,9.8349,193042.0],["2019-07-16",9.6086,9.8545,9.6086,9.8203,236144.0],["2019-07-17",9.8219,9.8594,9.7437,9.8268,111625.0],["2019-07-18",10.0027,10.5645,9.7877,10.545,307614.0],["2019-07-19",10.5108,10.5108,10.2779,10.2779,111257.0],["2019-07-22",10.2014,10.3268,10.0678,10.2111,109046.0],["2019-07-23",10.1297,10.1476,10.032,10.0727,137045.0],["2019-07-24",10.0841,10.2095,10.0076,10.2046,139624.0],["2019-07-25",10.1574,10.1704,10.0695,10.0695,68891.0],["2019-07-26",10.1199,10.146,10.0727,10.0939,53418.0],["2019-07-29",10.1248,10.2095,10.0971,10.1216,85837.0],["2019-07-30",10.1216,10.1216,9.9864,10.0841,13262.0],["2019-07-31",10.1004,10.2893,10.0841,10.2144,107204.0],["2019-08-01",10.203,10.3903,10.0646,10.076,57839.0],["2019-08-02",10.0955,10.1672,10.0157,10.0955,27630.0],["2019-08-05",10.0222,10.0923,9.7942,9.9864,96521.0],["2019-08-06",9.9669,10.0646,9.9147,9.9147,28367.0],["2019-08-07",9.874,9.931,9.7845,9.8121,52313.0],["2019-08-08",9.8675,10.1818,9.8675,10.1346,85837.0],["2019-08-09",10.1167,10.2129,10.0514,10.102,39787.0],["2019-08-12",10.1134,10.1183,9.9927,10.0987,61523.0],["2019-08-13",10.1477,10.1738,10.0922,10.164,41261.0],["2019-08-14",10.0824,10.084,9.8393,9.9192,115309.0],["2019-08-15",9.9421,10.0759,9.9421,10.0759,43840.0],["2019-08-16",10.102,10.1999,10.0318,10.1232,105362.0],["2019-08-19",10.1819,10.3581,10.1134,10.3581,60049.0],["2019-08-20",10.2586,10.4544,10.2374,10.3793,57102.0],["2019-08-21",10.4299,10.6028,10.3875,10.6028,232092.0],["2019-08-22",10.5767,10.7595,10.3989,10.4038,148834.0],["2019-08-23",10.3875,10.4381,10.2178,10.4381,78838.0],["2019-08-26",10.4087,10.5164,10.3989,10.4511,50839.0],["2019-08-27",10.4283,10.4837,10.3353,10.4837,90995.0],["2019-08-28",10.3973,10.5066,10.3777,10.4854,74785.0],["2019-08-29",10.5229,10.5523,10.3434,10.3679,69996.0],["2019-08-30",10.425,10.4397,10.3255,10.4152,79574.0],["2019-09-03",10.4119,10.6061,10.4119,10.5213,127098.0],["2019-09-04",10.5066,10.611,10.4201,10.5066,46050.0],["2019-09-05",10.5229,10.6338,10.4446,10.4446,88784.0],["2019-09-06",10.4837,10.611,10.4837,10.5294,36840.0],["2019-09-09",10.5408,10.7676,10.4821,10.6795,81785.0],["2019-09-10",10.6583,10.7448,10.4593,10.7187,75154.0],["2019-09-11",10.7415,11.0857,10.7415,11.0857,70364.0],["2019-09-12",11.182,11.1983,10.8214,11.0596,109415.0],["2019-09-13",11.0694,11.0694,10.9307,10.9307,80680.0],["2019-09-16",10.9813,11.0678,10.934,11.0107,33893.0],["2019-09-17",10.9944,11.0841,10.9944,11.0286,28367.0],["2019-09-18",11.0286,11.1118,10.965,10.9879,38314.0],["2019-09-19",11.0254,11.0939,10.8671,10.9781,83995.0],["2019-09-20",10.9552,11.0972,10.8198,11.0743,158780.0],["2019-09-23",10.996,11.12,10.8476,10.8981,72575.0],["2019-09-24",11.0482,11.0482,10.7774,10.8394,44576.0],["2019-09-25",10.8296,10.9242,10.6126,10.6811,74785.0],["2019-09-26",10.6697,10.7953,10.5588,10.6126,75522.0],["2019-09-27",10.735,10.7676,10.6045,10.6126,53050.0],["2019-09-30",10.6713,10.7709,10.6257,10.7023,88416.0],["2019-10-01",10.7333,10.7856,10.6028,10.6909,55997.0],["2019-10-02",10.6045,10.6126,10.4821,10.5229,59312.0],["2019-10-03",10.5115,10.6224,10.2211,10.5571,59681.0],["2019-10-04",10.686,10.7448,10.394,10.6877,33524.0],["2019-10-07",10.7399,10.7774,10.4201,10.5457,123046.0],["2019-10-08",10.5229,10.5294,10.3385,10.3761,47892.0],["2019-10-09",10.5229,10.5261,10.3907,10.4527,43103.0],["2019-10-10",10.4527,10.5637,10.3434,10.3434,42734.0],["2019-10-11",10.4136,10.611,10.2831,10.4527,65944.0],["2019-10-14",10.288,10.5,10.2292,10.3434,57839.0],["2019-10-15",10.3679,10.4837,10.3287,10.4087,42366.0],["2019-10-16",10.4283,10.4544,10.3434,10.4544,45682.0],["2019-10-17",10.2129,11.1592,10.2129,10.8736,223619.0],["2019-10-18",10.8231,11.0939,10.5049,10.9047,95784.0],["2019-10-21",10.8818,10.9895,10.8312,10.9471,57470.0],["2019-10-22",10.921,10.9764,10.8035,10.8035,69996.0],["2019-10-23",10.81,10.89,10.7399,10.872,49366.0],["2019-10-24",10.8655,10.8655,10.2961,10.4332,153623.0],["2019-10-25",10.3124,10.4478,10.2798,10.3728,55997.0],["2019-10-28",10.3777,10.4201,10.2651,10.2667,34630.0],["2019-10-29",10.1183,10.3173,10.0025,10.2553,43103.0],["2019-10-30",10.1721,10.4168,10.1428,10.3483,73312.0],["2019-10-31",10.2863,10.4397,9.9437,10.4364,64838.0],["2019-11-01",10.3875,10.4332,10.332,10.3516,55628.0],["2019-11-04",10.363,10.5229,10.2765,10.4756,39419.0],["2019-11-05",10.4788,10.5441,10.4723,10.531,29104.0],["2019-11-06",10.5441,10.6501,10.4087,10.6452,67417.0],["2019-11-07",10.6567,10.8263,10.5686,10.7676,74785.0],["2019-11-08",10.7774,10.9458,10.7153,10.9294,69628.0],["2019-11-11",10.8216,11.0373,10.8216,10.9082,71838.0],["2019-11-12",10.9147,11.0569,10.9147,10.9932,113836.0],["2019-11-13",10.7529,11.0504,10.7382,10.9442,59681.0],["2019-11-14",10.954,10.9965,10.9196,10.9196,29840.0],["2019-11-15",10.9605,10.9916,10.833,10.9131,44208.0],["2019-11-18",10.9327,11.0324,10.9098,10.9638,122677.0],["2019-11-19",10.967,11.0292,10.954,11.0292,33156.0],["2019-11-20",11.0177,11.0177,10.663,10.6744,278879.0],["2019-11-21",10.7071,10.7071,10.3426,10.3949,348875.0],["2019-11-22",10.3573,10.4619,10.3083,10.4162,184937.0],["2019-11-25",10.4129,10.4129,10.2461,10.3802,97626.0],["2019-11-26",10.3753,10.3753,10.3115,10.3115,34998.0],["2019-11-27",10.3361,10.3393,10.2004,10.2805,36840.0],["2019-11-29",10.2805,10.3213,10.1971,10.2478,9578.0],["2019-12-02",10.1742,10.2445,10.0663,10.1922,417766.0],["2019-12-03",10.2135,10.2135,10.0778,10.1121,25051.0],["2019-12-04",10.1252,10.1938,10.0941,10.1219,27630.0],["2019-12-05",10.1023,10.1546,10.0859,10.0859,30946.0],["2019-12-06",10.1088,10.1824,10.1088,10.1105,34261.0],["2019-12-09",10.2167,10.4178,10.1039,10.3769,79206.0],["2019-12-10",10.39,10.6859,10.3851,10.4047,54523.0],["2019-12-11",10.4161,10.7741,10.2429,10.3115,54155.0],["2019-12-12",10.2641,10.4456,10.1906,10.2053,77732.0],["2019-12-13",10.2658,10.3148,10.1775,10.2968,50471.0],["2019-12-16",10.2576,10.2576,10.0876,10.1039,72943.0],["2019-12-17",10.135,10.2167,9.9127,9.9127,109415.0],["2019-12-18",9.8947,9.9715,9.7181,9.7655,379452.0],["2019-12-19",9.7231,10.0255,9.71,9.71,145518.0],["2019-12-20",9.7018,9.8653,9.6805,9.7051,194884.0],["2019-12-23",9.71,9.71,9.5857,9.6462,50471.0],["2019-12-24",9.6446,9.6642,9.5727,9.656,19894.0],["2019-12-26",9.638,9.7378,9.6168,9.6331,73312.0],["2019-12-27",9.6282,9.7018,9.5792,9.6707,160622.0],["2019-12-30",9.6773,9.7149,9.6054,9.656,47155.0],["2019-12-31",9.6479,9.8832,9.6479,9.8604,59681.0],["2020-01-02",9.8751,10.0026,9.759,10.0026,99468.0],["2020-01-03",9.9307,10.1464,9.8587,10.1007,83258.0],["2020-01-06",10.0631,10.2135,9.9568,10.0484,63733.0],["2020-01-07",10.0484,10.0516,9.8996,9.9503,55260.0],["2020-01-08",9.9192,10.0892,9.8996,10.0157,72943.0],["2020-01-09",10.0533,10.0941,9.9715,10.0533,40892.0],["2020-01-10",10.1284,10.1284,10.0565,10.0565,38682.0],["2020-01-13",10.0745,10.2167,10.0729,10.2167,48629.0],["2020-01-14",10.2216,10.2494,10.1546,10.2494,42734.0],["2020-01-15",10.2396,10.4292,10.1987,10.4276,56734.0],["2020-01-16",10.372,10.7071,10.3557,10.7039,82890.0],["2020-01-17",10.7071,10.7889,10.6401,10.7267,59312.0],["2020-01-21",10.7235,10.7464,10.6074,10.663,50471.0],["2020-01-22",10.6744,10.6744,10.5763,10.5763,57470.0],["2020-01-23",10.4668,10.6352,10.4668,10.5763,75890.0],["2020-01-24",10.5878,10.6009,10.4358,10.56,68522.0],["2020-01-27",10.4619,10.5682,10.4276,10.4897,52681.0],["2020-01-28",10.5338,10.6548,10.4456,10.6123,79574.0],["2020-01-29",10.6188,10.6973,10.5012,10.6499,54155.0],["2020-01-30",10.6205,10.7774,10.5437,10.5551,34630.0],["2020-01-31",10.511,10.5437,10.3001,10.3736,89521.0],["2020-02-03",10.7611,10.7611,10.2772,10.305,76259.0],["2020-02-04",10.5306,10.5306,10.2511,10.305,142939.0],["2020-02-05",10.3475,10.3671,10.2085,10.2429,225092.0],["2020-02-06",10.269,10.2919,10.1219,10.1775,60418.0],["2020-02-07",10.1677,10.3982,10.0533,10.1023,36103.0],["2020-02-10",10.099,10.099,9.9715,9.996,175727.0],["2020-02-11",10.0287,10.1007,9.9012,10.0418,55997.0],["2020-02-12",10.1644,10.1644,10.0304,10.0451,56734.0],["2020-02-13",10.2494,10.3769,10.1726,10.3622,246828.0],["2020-02-14",10.4587,10.4587,9.9356,10.1889,72206.0],["2020-02-18",10.1317,10.1317,9.9192,10.0598,55997.0],["2020-02-19",10.0533,10.2609,10.0533,10.1889,96521.0],["2020-02-20",10.2036,10.3377,10.1644,10.2788,118993.0],["2020-02-21",10.2854,10.4282,10.2378,10.4282,117888.0],["2020-02-24",10.3084,10.3149,10.095,10.2526,79206.0],["2020-02-25",10.2591,10.3379,9.99,10.0589,141834.0],["2020-02-26",10.0885,10.141,9.8324,9.9818,66312.0],["2020-02-27",9.9243,10.008,9.4747,9.5124,107941.0],["2020-02-28",9.3729,9.4845,8.961,9.4385,146623.0],["2020-03-02",9.4385,9.9178,9.4385,9.9161,124519.0],["2020-03-03",9.9325,10.1508,9.5387,9.578,83627.0],["2020-03-04",9.7635,9.8849,9.6174,9.7881,77732.0],["2020-03-05",9.6224,9.862,9.4911,9.6421,103889.0],["2020-03-06",9.4205,9.6995,9.4205,9.6273,71838.0],["2020-03-09",9.1858,9.2597,8.7968,8.8641,139992.0],["2020-03-10",8.8789,9.3745,8.5342,8.9577,146623.0],["2020-03-11",8.8444,8.8855,8.6967,8.7771,128203.0],["2020-03-12",8.4194,8.4194,7.7957,7.8778,174990.0],["2020-03-13",8.183,8.4226,7.9073,8.229,99836.0],["2020-03-16",7.5906,7.5906,6.5812,7.049,140360.0],["2020-03-17",7.1392,7.1392,6.5484,6.7289,217724.0],["2020-03-18",6.4253,6.5632,5.8295,6.2201,218093.0],["2020-03-19",6.2021,6.2677,5.9083,6.1151,297667.0],["2020-03-20",6.015,6.4237,6.015,6.3055,305035.0],["2020-03-23",6.3022,6.3416,6.0626,6.2924,129308.0],["2020-03-24",6.4548,6.9439,6.4548,6.916,169464.0],["2020-03-25",6.9029,6.9702,6.6994,6.8487,171306.0],["2020-03-26",6.8438,7.2328,6.8438,6.9767,106836.0],["2020-03-27",6.7552,6.8356,6.6485,6.6485,58944.0],["2020-03-30",6.8241,6.9603,6.5648,6.957,86574.0],["2020-03-31",6.5829,7.6546,6.5829,7.4396,260827.0],["2020-04-01",7.3805,7.41,7.0588,7.1934,159886.0],["2020-04-02",7.3756,7.3756,6.916,7.0736,353664.0],["2020-04-03",7.0736,7.1917,6.8963,7.0637,148465.0],["2020-04-06",6.9915,7.2623,6.9915,7.2213,141834.0],["2020-04-07",7.3509,7.41,6.637,6.852,123046.0],["2020-04-08",6.9685,7.0309,6.6748,6.7027,149202.0],["2020-04-09",6.7617,6.9817,6.5008,6.596,191568.0],["2020-04-13",6.6025,6.7486,6.1972,6.2907,94679.0],["2020-04-14",6.3728,6.573,6.1184,6.1512,145518.0],["2020-04-15",6.0347,6.2201,6.0019,6.1561,250144.0],["2020-04-16",6.0823,6.0889,5.9346,6.0774,115678.0],["2020-04-17",6.1397,6.4007,6.1397,6.4007,138518.0],["2020-04-20",6.2924,6.294,5.9395,5.9592,104626.0],["2020-04-21",5.9083,6.0265,5.6933,5.8263,114204.0],["2020-04-22",5.887,6.0872,5.887,6.0298,88416.0],["2020-04-23",5.9641,6.2185,5.9641,6.1364,142202.0],["2020-04-24",6.2858,6.2858,6.0134,6.1414,46418.0],["2020-04-27",6.1873,6.6879,6.1036,6.6452,124519.0],["2020-04-28",6.9111,6.9751,6.7371,6.9078,69996.0],["2020-04-29",6.6649,7.369,6.6649,7.1015,167254.0],["2020-04-30",6.7749,7.0604,6.7749,6.898,169464.0],["2020-05-01",6.8028,6.8028,6.5336,6.6682,74417.0],["2020-05-04",6.7142,6.7453,6.5681,6.6961,48260.0],["2020-05-05",6.7667,6.7667,6.3235,6.3383,51576.0],["2020-05-06",6.4351,6.5402,6.2136,6.3514,328613.0],["2020-05-07",6.509,6.509,6.2677,6.4155,192305.0],["2020-05-08",6.498,7.1208,6.4121,7.0398,107573.0],["2020-05-11",7.02,7.1934,6.802,7.0745,151781.0],["2020-05-12",7.0448,7.1042,6.6054,6.6946,80311.0],["2020-05-13",6.5559,6.6302,5.9133,6.1925,121204.0],["2020-05-14",6.0488,6.1842,5.9629,6.1115,76627.0],["2020-05-15",6.0306,6.2503,6.0306,6.1759,60418.0],["2020-05-18",6.394,6.8532,6.3246,6.7557,82153.0],["2020-05-19",6.7755,6.8846,6.6203,6.6847,60418.0],["2020-05-20",6.7689,6.9044,6.5922,6.6071,143308.0],["2020-05-21",6.688,6.7871,6.5311,6.536,95047.0],["2020-05-22",6.5129,6.688,6.3692,6.5476,194147.0],["2020-05-26",6.5641,6.8961,6.5261,6.8713,177937.0],["2020-05-27",6.9192,7.2182,6.8548,7.1587,173516.0],["2020-05-28",7.2446,7.423,7.1009,7.1009,387557.0],["2020-05-29",7.0332,7.1802,6.8895,6.9011,237250.0],["2020-06-01",6.9638,7.238,6.8879,7.0448,159886.0],["2020-06-02",7.1125,7.1356,6.8482,6.9638,61523.0],["2020-06-03",7.0233,7.3504,7.0233,7.2678,74785.0],["2020-06-04",7.2661,7.2661,6.9837,7.1439,72575.0],["2020-06-05",7.2694,7.4742,7.2529,7.357,95784.0],["2020-06-08",7.4478,7.6146,7.4478,7.6031,51576.0],["2020-06-09",7.5816,7.5816,7.3437,7.5106,43840.0],["2020-06-10",7.613,7.613,7.281,7.2942,37577.0],["2020-06-11",7.0976,7.1439,6.7458,6.7954,85837.0],["2020-06-12",6.9787,6.9837,6.7755,6.9044,60049.0],["2020-06-15",6.645,7.0068,6.645,7.0068,53418.0],["2020-06-16",7.1422,7.3322,7.1059,7.2579,47892.0],["2020-06-17",7.2876,7.2876,6.911,6.9622,85100.0],["2020-06-18",6.9704,7.1422,6.8251,6.84,76259.0],["2020-06-19",6.9804,6.9804,6.4006,6.4518,200041.0],["2020-06-22",6.4881,6.6203,6.3411,6.536,73680.0],["2020-06-23",6.6467,6.6467,6.3709,6.3709,60049.0],["2020-06-24",6.2651,6.2866,6.0603,6.2536,78469.0],["2020-06-25",6.1941,6.3609,6.1528,6.3609,51576.0],["2020-06-26",6.427,6.4799,6.2106,6.4237,241670.0],["2020-06-29",6.4006,6.6203,6.3395,6.5872,43103.0],["2020-06-30",6.5856,6.5889,6.4782,6.5245,39419.0],["2020-07-01",6.4155,6.6318,6.4155,6.5773,59681.0],["2020-07-02",6.6401,6.6979,6.5674,6.5905,53050.0],["2020-07-06",6.6963,6.6963,6.3444,6.3923,66312.0],["2020-07-07",6.351,6.3742,6.0636,6.0719,42366.0],["2020-07-08",5.9331,6.1016,5.8357,5.9843,621122.0],["2020-07-09",5.9893,5.9893,5.5185,5.7812,108678.0],["2020-07-10",5.6986,5.8274,5.6854,5.8258,51576.0],["2020-07-13",5.8324,6.0157,5.7812,5.9232,106468.0],["2020-07-14",5.9695,6.0306,5.9051,6.0124,50839.0],["2020-07-15",6.1363,6.1776,6.0355,6.1231,100573.0],["2020-07-16",6.1264,6.1264,5.9133,6.0752,88048.0],["2020-07-17",6.0719,6.2932,6.0719,6.2784,37945.0],["2020-07-20",6.2288,6.3329,6.1495,6.2602,34261.0],["2020-07-21",6.318,6.3742,6.2139,6.3543,210356.0],["2020-07-22",6.351,6.351,6.1231,6.1743,39419.0],["2020-07-23",6.1181,6.3428,6.1181,6.2453,55260.0],["2020-07-24",6.28,6.2998,6.1446,6.1693,37945.0],["2020-07-27",6.1892,6.3031,6.1759,6.3031,34630.0],["2020-07-28",6.2272,6.3494,6.2238,6.3213,51944.0],["2020-07-29",6.3428,6.4964,6.318,6.4435,40892.0],["2020-07-30",6.4006,6.7706,6.4006,6.6087,139992.0],["2020-07-31",6.5658,6.6781,6.5245,6.5476,96152.0],["2020-08-03",6.8945,6.8945,6.5707,6.6335,51576.0],["2020-08-04",6.6071,6.7458,6.5905,6.7458,66680.0],["2020-08-05",6.688,6.8631,6.688,6.8631,54523.0],["2020-08-06",7.1009,7.1009,6.9589,6.9589,36103.0],["2020-08-07",6.9754,7.0629,6.9358,7.0035,42734.0],["2020-08-10",7.0316,7.2331,6.9044,7.1521,47155.0],["2020-08-11",7.1191,7.3272,7.1191,7.167,44576.0],["2020-08-12",7.2265,7.2397,7.129,7.1604,235408.0],["2020-08-13",7.1587,7.238,7.1208,7.238,60786.0],["2020-08-14",7.243,7.3781,7.1914,7.3747,28367.0],["2020-08-17",7.2064,7.4197,7.2064,7.4081,38682.0],["2020-08-18",7.4097,7.4731,7.3047,7.4047,56365.0],["2020-08-19",7.4014,7.4014,7.2664,7.3264,76996.0],["2020-08-20",7.2314,7.2497,7.0647,7.1063,42366.0],["2020-08-21",7.0263,7.078,6.958,7.038,58576.0],["2020-08-24",6.9746,7.0663,6.9746,7.0663,29840.0],["2020-08-25",7.173,7.173,6.9313,6.9947,30577.0],["2020-08-26",7.068,7.0863,6.9146,6.9146,31314.0],["2020-08-27",7.1447,7.1447,7.0213,7.0213,22841.0],["2020-08-28",6.918,7.2247,6.908,7.1897,22104.0],["2020-08-31",7.2347,7.2364,6.7829,7.0297,102784.0],["2020-09-01",7.0647,7.1197,6.9746,7.1197,43471.0],["2020-09-02",7.098,7.1814,7.058,7.1263,27998.0],["2020-09-03",7.118,7.4131,7.118,7.3781,53786.0],["2020-09-04",7.4497,7.5498,7.3481,7.4131,34261.0],["2020-09-08",7.3897,7.3914,7.2114,7.338,99468.0],["2020-09-09",7.3847,7.4564,7.3347,7.3431,58207.0],["2020-09-10",7.3831,7.4347,7.2814,7.3831,47892.0],["2020-09-11",7.3614,7.3614,7.1263,7.133,22841.0],["2020-09-14",7.1513,7.4481,7.1513,7.3947,51576.0],["2020-09-15",7.4497,7.5964,7.3914,7.5531,37945.0],["2020-09-16",7.5698,7.7398,7.4964,7.5698,48629.0],["2020-09-17",7.5914,7.6014,7.4497,7.4497,15104.0],["2020-09-18",7.5648,7.5648,7.128,7.2097,114204.0],["2020-09-21",7.128,7.203,6.7263,6.7679,90995.0],["2020-09-22",6.893,6.9146,6.6229,6.8996,73680.0],["2020-09-23",6.8396,6.908,6.7113,6.7346,66312.0],["2020-09-24",6.6946,6.8546,6.6363,6.6363,32788.0],["2020-09-25",6.6029,6.8213,6.6029,6.6996,40156.0],["2020-09-28",6.8746,7.1864,6.8746,7.0647,28367.0],["2020-09-29",7.1247,7.1547,6.948,7.018,73312.0],["2020-09-30",7.2514,7.6681,7.2514,7.3514,163201.0],["2020-10-01",7.8348,7.8348,7.4064,7.4864,123046.0],["2020-10-02",7.5014,7.7931,7.5014,7.6081,128572.0],["2020-10-05",7.6348,7.8131,7.5898,7.7381,55997.0],["2020-10-06",7.8348,7.8732,7.5314,7.5448,66312.0],["2020-10-07",7.6965,7.7298,7.5348,7.6048,69628.0],["2020-10-08",7.5381,7.7981,7.5381,7.7115,64470.0],["2020-10-09",7.8215,7.9665,7.7415,7.8832,40892.0],["2020-10-12",7.8598,8.2399,7.8598,8.1065,130782.0],["2020-10-13",8.0048,8.2399,7.9215,8.0482,92837.0],["2020-10-14",8.1349,8.2316,7.9815,8.0148,32788.0],["2020-10-15",7.9548,7.9948,7.6614,7.9948,48260.0],["2020-10-16",7.8782,8.0282,7.7548,7.7898,71101.0],["2020-10-19",7.7748,7.8348,7.5148,7.5598,52313.0],["2020-10-20",7.5014,7.6114,7.5014,7.5681,30577.0],["2020-10-21",7.6081,7.6314,7.4681,7.4931,44208.0],["2020-10-22",7.4547,7.5748,7.4547,7.4564,29104.0],["2020-10-23",7.5431,7.5431,7.4181,7.4847,36840.0],["2020-10-26",7.4847,7.4964,7.2214,7.2214,88416.0],["2020-10-27",7.2097,7.2147,6.8029,7.0147,125624.0],["2020-10-28",6.8346,7.0397,6.7013,6.9196,119362.0],["2020-10-29",7.6081,7.6081,7.253,7.4797,167990.0],["2020-10-30",7.4014,7.5564,7.2447,7.3564,74417.0],["2020-11-02",7.5231,7.8481,7.4197,7.6064,78838.0],["2020-11-03",8.3316,8.3316,7.8131,7.9532,118256.0],["2020-11-04",7.9182,8.1149,7.6798,7.8365,67786.0],["2020-11-05",7.8748,8.1449,7.8748,8.0165,39787.0],["2020-11-06",7.9998,8.3299,7.9982,8.0499,72943.0],["2020-11-09",8.3316,8.8383,8.1165,8.1182,167990.0],["2020-11-10",8.5433,8.835,8.3949,8.7083,145150.0],["2020-11-11",8.7517,8.7933,8.5549,8.7667,77364.0],["2020-11-12",8.8017,8.8017,8.5933,8.7216,157675.0],["2020-11-13",8.7522,8.8355,8.6418,8.6571,127835.0],["2020-11-16",8.9137,8.9137,8.6843,8.7692,383504.0],["2020-11-17",8.7743,8.9392,8.7743,8.8882,347401.0],["2020-11-18",9.1766,9.5179,8.8117,8.9662,249300.0],["2020-11-19",9.037,9.037,8.5283,8.5884,229500.0],["2020-11-20",8.5863,8.7666,8.2686,8.655,141600.0],["2020-11-23",8.6292,8.8009,8.5025,8.6163,116100.0],["2020-11-24",8.8138,8.8546,8.5669,8.6871,159000.0],["2020-11-25",8.6721,8.7687,8.5927,8.6614,57900.0],["2020-11-27",8.8546,8.8546,8.6292,8.6614,20100.0],["2020-11-30",8.6979,8.992,8.5906,8.7666,132000.0],["2020-12-01",8.8031,9.0478,8.8031,9.037,190500.0],["2020-12-02",8.9619,9.0134,8.7902,8.8052,139800.0],["2020-12-03",8.8009,8.9555,8.8009,8.8009,115500.0],["2020-12-04",8.8052,8.8546,8.6464,8.8481,170100.0],["2020-12-07",8.8825,8.8825,8.7086,8.7601,112800.0],["2020-12-08",8.758,9.1873,8.758,9.1873,76200.0],["2020-12-09",9.1873,9.2066,8.9082,8.9147,73800.0],["2020-12-10",8.8546,9.0456,8.7966,8.9619,80100.0],["2020-12-11",8.8653,8.9276,8.7129,8.9276,76200.0],["2020-12-14",9.2603,9.2603,8.9082,8.9555,163800.0],["2020-12-15",8.9576,9.0156,8.9082,8.9576,79200.0],["2020-12-16",9.0649,9.0649,8.8009,8.8009,134100.0],["2020-12-17",8.904,9.0778,8.8589,8.9726,85800.0],["2020-12-18",9.0864,9.125,8.6399,8.6399,217800.0],["2020-12-21",8.6399,8.8009,8.6399,8.6485,82800.0],["2020-12-22",8.6399,8.7344,8.5154,8.5669,233100.0],["2020-12-23",8.6077,8.8353,8.5197,8.5197,144900.0],["2020-12-24",8.5841,8.6721,8.4274,8.5712,59100.0],["2020-12-28",8.758,8.758,8.5111,8.5219,118500.0],["2020-12-29",8.5433,8.7151,8.2965,8.3458,129300.0],["2020-12-30",8.4145,8.9598,8.4145,8.8868,121800.0],["2020-12-31",8.9512,9.1744,8.8868,9.0499,323700.0],["2021-01-04",9.5951,9.5951,8.8546,8.9469,164100.0],["2021-01-05",8.9082,9.168,8.8932,9.1487,121200.0],["2021-01-06",9.1658,9.2131,8.9834,8.9941,147600.0],["2021-01-07",9.1658,9.2109,8.8267,9.0585,176700.0],["2021-01-08",9.1208,9.1208,8.8438,9.0091,47100.0],["2021-01-11",8.8932,9.2195,8.8911,9.125,131100.0],["2021-01-12",9.7991,9.8742,9.3783,9.8635,243000.0],["2021-01-13",10.2177,10.2177,9.8828,9.9751,168600.0],["2021-01-14",9.9837,10.1855,9.9837,10.0395,237000.0],["2021-01-15",10.1339,10.1339,9.7669,9.842,117000.0],["2021-01-19",10.2434,10.2434,9.7282,9.7819,247500.0],["2021-01-20",9.7561,9.9171,9.7561,9.7883,73200.0],["2021-01-21",9.8742,10.0846,9.5823,9.6424,95400.0],["2021-01-22",9.6445,9.739,9.4599,9.739,78000.0],["2021-01-25",9.8334,9.8334,9.4964,9.6316,78000.0],["2021-01-26",9.6037,9.6102,9.3376,9.3934,110700.0],["2021-01-27",9.3311,9.3311,9.1014,9.1014,110100.0],["2021-01-28",9.0821,9.4191,9.0692,9.2324,100200.0],["2021-01-29",9.1916,9.3376,8.9726,9.0435,150300.0],["2021-02-01",9.5157,9.5715,9.0843,9.3225,81000.0],["2021-02-02",9.1594,9.7561,9.1079,9.7561,118800.0],["2021-02-03",9.7454,9.8227,8.9726,9.417,171000.0],["2021-02-04",9.4964,9.7604,9.4363,9.7604,69300.0],["2021-02-05",9.7218,9.7626,9.4986,9.6037,55200.0],["2021-02-08",9.6166,9.7626,9.4384,9.52,225300.0],["2021-02-09",9.6574,10.003,9.5522,9.8055,274500.0],["2021-02-10",9.9536,10.0738,9.8484,9.8935,111600.0],["2021-02-11",9.9644,10.1704,9.9644,10.1296,134100.0],["2021-02-12",10.1897,10.5461,10.1747,10.4345,236400.0],["2021-02-16",10.5053,10.662,10.4967,10.5697,109500.0],["2021-02-17",10.5826,10.7307,10.5182,10.5396,259800.0],["2021-02-18",10.5675,10.6148,10.1468,10.1812,124200.0],["2021-02-19",10.7328,10.7328,10.4581,10.6083,236100.0],["2021-02-22",10.6362,10.7457,10.4087,10.5976,261000.0],["2021-02-23",10.4838,10.7543,10.3658,10.7178,126600.0],["2021-02-24",10.735,11.4219,10.7199,11.072,217200.0],["2021-02-25",11.1149,11.3575,10.8015,10.8359,116700.0],["2021-02-26",10.999,11.248,10.7543,11.1085,136500.0],["2021-03-01",11.4111,11.5678,11.2695,11.2995,124200.0],["2021-03-02",11.3768,11.3854,10.9518,11.1299,102300.0],["2021-03-03",11.2287,11.7074,11.2201,11.643,127200.0],["2021-03-04",11.5957,11.9585,11.4262,11.8211,237000.0],["2021-03-05",11.8705,11.9091,11.4927,11.5914,139200.0],["2021-03-08",11.555,11.6344,11.2909,11.5056,225900.0],["2021-03-09",11.5635,11.6065,11.2995,11.3532,102300.0],["2021-03-10",11.5228,11.7181,11.4884,11.6558,117900.0],["2021-03-11",11.7997,12.0422,11.6344,12.0422,111900.0],["2021-03-12",12.0422,12.214,11.849,12.0336,159900.0],["2021-03-15",12.0358,12.1624,11.9456,12.0358,195300.0],["2021-03-16",11.9929,12.1646,11.8619,11.9886,102300.0],["2021-03-17",12.0444,12.1217,11.892,12.0573,145500.0],["2021-03-18",12.0766,12.1324,11.8362,11.9521,236400.0],["2021-03-19",11.8581,11.9302,11.3991,11.3991,437100.0],["2021-03-22",11.3816,11.4756,11.0187,11.0187,165300.0],["2021-03-23",11.0318,11.281,10.669,10.7739,194100.0],["2021-03-24",10.8504,11.0887,10.7215,10.763,543600.0],["2021-03-25",10.8439,11.3663,10.6996,11.139,281100.0],["2021-03-26",11.1827,11.2745,11.0034,11.1958,217800.0],["2021-03-29",11.1958,11.4974,11.1521,11.3291,150600.0],["2021-03-30",11.3291,11.7466,11.3226,11.5717,226800.0],["2021-03-31",11.6548,11.6548,11.3422,11.3685,224400.0],["2021-04-01",11.4712,11.6067,11.4712,11.5936,114300.0],["2021-04-05",11.5936,11.6876,11.4996,11.5608,182400.0],["2021-04-06",11.563,11.6985,11.5302,11.5717,129600.0],["2021-04-07",11.6439,11.6439,11.4756,11.5411,193800.0],["2021-04-08",11.6504,11.6504,11.4799,11.5674,151200.0],["2021-04-09",11.528,11.6067,11.4122,11.5521,104700.0],["2021-04-12",11.5674,11.7838,11.5521,11.6898,100500.0],["2021-04-13",11.7357,11.7597,11.6198,11.6395,120600.0],["2021-04-14",11.6067,11.6941,11.5258,11.6373,181200.0],["2021-04-15",11.7466,11.7466,11.4974,11.6089,93600.0],["2021-04-16",11.681,11.7029,11.5302,11.5914,156600.0],["2021-04-19",11.5521,11.6548,11.5018,11.6133,87000.0],["2021-04-20",11.5062,11.6176,11.3663,11.5105,125100.0],["2021-04-21",11.434,11.6373,11.4318,11.6002,52800.0],["2021-04-22",11.6417,11.6417,11.3728,11.4209,172800.0],["2021-04-23",11.3816,11.4887,11.2876,11.3816,107700.0],["2021-04-26",11.3444,11.5237,11.3444,11.4362,83400.0],["2021-04-27",11.5215,11.6002,11.3685,11.5084,149400.0],["2021-04-28",11.469,11.6002,11.469,11.539,70500.0],["2021-04-29",11.5346,11.6854,11.4952,11.6002,123000.0],["2021-04-30",11.5783,11.6679,11.5433,11.5849,532800.0],["2021-05-03",11.5193,11.6657,11.4253,11.5608,200700.0],["2021-05-04",11.5215,11.587,11.0493,11.0821,252000.0],["2021-05-05",11.1783,11.3094,10.8154,10.9269,226500.0],["2021-05-06",10.9291,11.2723,10.9291,11.2723,201600.0],["2021-05-07",11.2242,11.6023,11.198,11.5084,114000.0],["2021-05-10",11.5084,11.5586,11.1827,11.2089,111900.0],["2021-05-11",11.1477,11.1477,10.9138,10.9597,198300.0],["2021-05-12",10.9619,11.0821,10.9488,11.0384,254700.0],["2021-05-13",11.0624,11.3444,11.0624,11.2745,83100.0],["2021-05-14",11.3226,11.4231,11.257,11.3925,87900.0],["2021-05-17",11.3663,11.4931,11.2592,11.4187,64800.0],["2021-05-18",11.4778,11.6067,11.3379,11.3466,84600.0],["2021-05-19",11.2526,11.3116,11.0318,11.2723,117600.0],["2021-05-20",11.2373,11.4166,11.1018,11.3838,81000.0],["2021-05-21",11.4646,11.5914,11.3619,11.5914,77700.0],["2021-05-24",11.6614,11.7969,11.5193,11.7488,134400.0],["2021-05-25",11.7488,11.7881,11.4275,11.4275,155100.0],["2021-05-26",11.4756,11.6941,11.4537,11.5696,91200.0],["2021-05-27",11.6723,11.6723,11.5193,11.5193,66900.0],["2021-05-28",11.6832,11.6832,11.5324,11.5455,92100.0],["2021-06-01",11.6941,11.9871,11.6045,11.9871,135000.0],["2021-06-02",12.033,12.033,11.8122,11.869,92400.0],["2021-06-03",11.8034,11.8931,11.7554,11.7554,78300.0],["2021-06-04",11.7422,11.7422,11.6176,11.6963,80100.0],["2021-06-07",11.7291,12.0679,11.6963,12.0329,92400.0],["2021-06-08",12.1073,12.175,12.0483,12.1291,144900.0],["2021-06-09",12.1488,12.2559,12.1313,12.1903,117000.0],["2021-06-10",12.2384,12.2384,12.1204,12.175,157800.0],["2021-06-11",12.2209,12.2209,12.0395,12.0876,124500.0],["2021-06-14",12.1488,12.2231,12.1226,12.2078,182100.0],["2021-06-15",12.2646,12.2668,12.0504,12.1947,192900.0],["2021-06-16",12.2231,12.2559,12.092,12.1466,156300.0],["2021-06-17",12.0985,12.2821,11.9543,12.1838,256200.0],["2021-06-18",11.9167,12.0547,11.5695,11.5695,271800.0],["2021-06-21",11.6852,11.9078,11.6006,11.8366,183300.0],["2021-06-22",11.8499,11.9189,11.6006,11.8232,148200.0],["2021-06-23",11.861,12.2505,11.8521,12.1393,175200.0],["2021-06-24",12.1393,12.2416,11.8722,11.9723,92400.0],["2021-06-25",11.9723,12.0257,11.8321,11.8321,275700.0],["2021-06-28",11.7965,11.979,11.6518,11.979,170400.0],["2021-06-29",12.0547,12.1281,11.8499,11.8655,80100.0],["2021-06-30",11.8967,11.9879,11.8699,11.9122,159900.0],["2021-07-01",11.9412,12.1749,11.8855,12.1548,122100.0],["2021-07-02",12.1771,12.2661,12.117,12.2261,105300.0],["2021-07-06",12.2928,12.2928,12.0703,12.1949,163800.0],["2021-07-07",12.1971,12.3307,12.0814,12.2906,111300.0],["2021-07-08",12.2149,12.235,11.9011,11.9924,134700.0],["2021-07-09",12.0614,12.2839,12.0057,12.2528,60000.0],["2021-07-12",12.1704,12.3485,12.1237,12.3195,90000.0],["2021-07-13",12.3195,12.3262,12.1148,12.1682,78000.0],["2021-07-14",12.1815,12.3373,12.1637,12.206,81300.0],["2021-07-15",12.2283,12.3752,12.186,12.3641,86100.0],["2021-07-16",12.3952,12.5087,12.2416,12.3106,125100.0],["2021-07-19",12.1971,12.1971,11.6629,11.7208,179700.0],["2021-07-20",11.792,12.2951,11.792,12.0881,300300.0],["2021-07-21",12.1571,12.2995,12.1036,12.2105,99000.0],["2021-07-22",12.1281,12.1281,11.9657,11.9812,52500.0],["2021-07-23",12.1036,12.1036,11.9946,12.0703,63600.0],["2021-07-26",12.1103,12.1815,11.9701,12.0569,76200.0],["2021-07-27",11.9679,12.2016,11.9679,12.0858,57600.0],["2021-07-28",12.1704,12.2327,12.0413,12.1571,57900.0],["2021-07-29",12.2572,12.3084,12.0992,12.2083,77100.0],["2021-07-30",12.1281,12.6,12.0947,12.5065,160800.0],["2021-08-02",12.4798,12.5978,12.0502,12.1014,106200.0],["2021-08-03",12.1103,12.2327,12.0191,12.1014,57900.0],["2021-08-04",12.0858,12.097,11.9211,11.9389,87300.0],["2021-08-05",11.93,12.0903,11.93,12.0725,68400.0],["2021-08-06",12.0658,12.2127,12.0614,12.186,86700.0],["2021-08-09",12.1882,12.1882,12.0658,12.1304,57900.0],["2021-08-10",12.1304,12.2416,11.9723,12.2327,69300.0],["2021-08-11",12.2327,12.2416,12.1259,12.1726,41700.0],["2021-08-12",12.1059,12.2372,11.9701,12.2083,84900.0],["2021-08-13",12.2661,12.3284,12.1415,12.2016,45000.0],["2021-08-16",12.235,12.4642,12.137,12.344,88200.0],["2021-08-17",12.2461,12.2461,11.9701,12.1036,58200.0],["2021-08-18",12.0725,12.1393,11.8588,11.93,74400.0],["2021-08-19",11.8588,11.999,11.6362,11.8076,96900.0],["2021-08-20",11.7431,12.1148,11.7297,12.0569,95100.0],["2021-08-23",12.117,12.1304,11.91,12.0925,65400.0],["2021-08-24",12.1014,12.1749,11.9211,12.0391,70500.0],["2021-08-25",12.0013,12.1014,11.9768,12.0235,94800.0],["2021-08-26",12.0391,12.0747,11.8966,11.9857,69600.0],["2021-08-27",12.0458,12.3863,12.0191,12.3173,77700.0],["2021-08-30",12.3307,12.3974,12.2238,12.324,83700.0],["2021-08-31",12.3552,12.5199,12.2906,12.4842,67200.0],["2021-09-01",12.5154,12.7491,12.3351,12.6801,129600.0],["2021-09-02",12.7291,12.9338,12.6,12.7469,243900.0],["2021-09-03",12.7758,12.9094,12.4909,12.649,147900.0],["2021-09-07",12.6979,12.7825,12.4932,12.5488,162900.0],["2021-09-08",12.3902,12.6757,12.2429,12.3992,161400.0],["2021-09-09",12.3924,12.4514,12.252,12.3403,68700.0],["2021-09-10",12.3879,12.3879,12.1387,12.2384,107700.0],["2021-09-13",12.2361,12.3018,12.1862,12.2588,84600.0],["2021-09-14",12.3041,12.3607,12.1273,12.3471,71100.0],["2021-09-15",12.3381,12.406,12.2678,12.363,102900.0],["2021-09-16",12.2791,12.3449,12.1953,12.3086,79500.0],["2021-09-17",12.3607,12.406,12.1251,12.184,220200.0],["2021-09-20",12.1364,12.2406,11.9325,12.0254,119100.0],["2021-09-21",12.0979,12.1998,12.0095,12.0797,72300.0],["2021-09-22",12.0594,12.295,12.0594,12.2724,100500.0],["2021-09-23",12.3698,12.4559,12.2995,12.3992,39900.0],["2021-09-24",12.3494,12.3494,12.2361,12.252,32400.0],["2021-09-27",12.193,12.4196,12.082,12.116,88500.0],["2021-09-28",12.1523,12.1568,12.0118,12.0163,61200.0],["2021-09-29",12.0322,12.2769,12.0072,12.1817,69600.0],["2021-09-30",12.2791,12.2859,12.0888,12.1817,98100.0],["2021-10-01",12.1681,12.5057,12.1455,12.3992,141900.0],["2021-10-04",12.4627,12.576,12.3992,12.465,126600.0],["2021-10-05",12.4468,12.4468,12.1998,12.2021,70800.0],["2021-10-06",12.1523,12.2769,11.9597,12.2588,81000.0],["2021-10-07",12.2995,12.4627,12.1908,12.2588,48000.0],["2021-10-08",12.2565,12.2565,12.0503,12.0775,67800.0],["2021-10-11",12.0412,12.2044,12.0412,12.1205,52200.0],["2021-10-12",12.0775,12.2066,12.0729,12.1659,29400.0],["2021-10-13",12.1976,12.2316,12.0888,12.2134,27600.0],["2021-10-14",12.2588,12.3494,12.1862,12.261,69300.0],["2021-10-15",12.3675,12.3834,12.1251,12.1251,75300.0],["2021-10-18",12.0888,12.2361,12.0571,12.1115,50400.0],["2021-10-19",12.1477,12.1704,12.0344,12.0843,40800.0],["2021-10-20",12.0911,12.3358,12.0186,12.3358,44400.0],["2021-10-21",12.3199,12.3199,12.0299,12.0933,50700.0],["2021-10-22",12.1681,12.1998,11.9415,12.039,56100.0],["2021-10-25",12.0095,12.2361,11.9687,12.1205,53100.0],["2021-10-26",12.1976,12.3426,12.0775,12.218,76200.0],["2021-10-27",12.1591,12.3721,12.1273,12.2678,66600.0],["2021-10-28",12.2384,12.3607,12.1387,12.2406,44100.0],["2021-10-29",12.3109,12.4446,12.1477,12.1477,80400.0],["2021-11-01",12.2474,12.3788,12.1545,12.2656,75600.0],["2021-11-02",12.3018,12.3471,12.1228,12.2134,344700.0],["2021-11-03",12.227,12.3381,12.227,12.3109,351600.0],["2021-11-04",12.2927,12.397,12.1817,12.2859,74100.0],["2021-11-05",12.4083,12.8502,12.4083,12.8003,111300.0],["2021-11-08",12.8955,12.8955,12.4627,12.5012,100500.0],["2021-11-09",12.5601,12.5918,12.406,12.5511,39000.0],["2021-11-10",12.5556,12.7301,12.5443,12.6621,40500.0],["2021-11-11",12.6712,12.8003,12.5737,12.8003,44100.0],["2021-11-12",12.7754,12.7867,12.61,12.6122,37500.0],["2021-11-15",12.687,12.7777,12.5918,12.755,101100.0],["2021-11-16",12.6802,12.9884,12.61,12.9635,270300.0],["2021-11-17",12.9975,12.9975,12.6734,12.8955,135300.0],["2021-11-18",12.8456,13.0382,12.8388,12.9952,121200.0],["2021-11-19",12.9952,13.0382,12.7074,12.9385,118500.0],["2021-11-22",12.9385,13.1402,12.7482,13.0722,90300.0],["2021-11-23",12.9907,13.147,12.755,12.7867,139200.0],["2021-11-24",12.6644,12.8502,12.5941,12.8003,115500.0],["2021-11-26",12.6553,12.6893,12.2474,12.4491,111300.0],["2021-11-29",12.6009,12.8502,12.3018,12.6236,180900.0],["2021-11-30",12.4921,12.6281,12.3449,12.4446,137700.0],["2021-12-01",12.6145,12.7006,12.3358,12.3449,114900.0],["2021-12-02",12.4106,12.6848,12.3494,12.5647,112800.0],["2021-12-03",12.6734,12.7527,12.3607,12.4423,73200.0],["2021-12-06",12.5307,12.7437,12.4808,12.5579,88800.0],["2021-12-07",12.687,12.7346,12.5647,12.6258,102600.0],["2021-12-08",12.5451,12.8289,12.5451,12.7527,81000.0],["2021-12-09",12.6904,12.7066,12.5751,12.6166,68400.0],["2021-12-10",12.5843,12.672,12.5174,12.6466,91800.0],["2021-12-13",12.7043,12.822,12.6328,12.7643,162900.0],["2021-12-14",12.8058,12.9166,12.732,12.7989,113700.0],["2021-12-15",12.8658,12.9419,12.6674,12.882,108000.0],["2021-12-16",12.9281,12.9858,12.6443,12.8358,153900.0],["2021-12-17",12.7874,12.8381,12.6743,12.7989,111900.0],["2021-12-20",12.6904,12.7989,12.4712,12.7689,146100.0],["2021-12-21",12.9212,13.2419,12.9212,13.2165,361500.0],["2021-12-22",13.265,13.5811,13.2142,13.5188,106500.0],["2021-12-23",13.6134,13.8441,13.4588,13.7887,175500.0],["2021-12-27",13.798,13.9595,13.7103,13.8787,155100.0],["2021-12-28",13.888,13.9964,13.8303,13.8718,132900.0],["2021-12-29",13.9364,14.1302,13.8441,14.0587,161100.0],["2021-12-30",14.1256,14.2318,14.0772,14.1256,96900.0],["2021-12-31",14.1833,14.2318,14.0541,14.1718,339600.0],["2022-01-03",14.2687,14.5617,14.2133,14.5363,167400.0],["2022-01-04",14.5363,14.7532,14.241,14.3102,154200.0],["2022-01-05",14.2941,14.3933,14.0772,14.1418,104400.0],["2022-01-06",14.1418,14.444,14.1418,14.3679,77400.0],["2022-01-07",14.4602,14.594,14.4002,14.474,188100.0],["2022-01-10",14.5502,14.5502,14.3402,14.4671,116700.0],["2022-01-11",14.4694,14.7048,14.3148,14.6448,151200.0],["2022-01-12",14.7025,14.7025,14.4625,14.4902,95700.0],["2022-01-13",14.4786,14.9632,14.4786,14.864,193500.0],["2022-01-14",14.8824,14.8824,14.5617,14.804,135900.0],["2022-01-18",14.8017,14.8017,14.5732,14.6886,144900.0],["2022-01-19",14.5963,14.7209,14.4925,14.4925,144300.0],["2022-01-20",14.5917,14.6286,13.7564,13.7749,275700.0],["2022-01-21",13.6988,13.918,13.4519,13.8464,177300.0],["2022-01-24",13.6688,13.738,13.2234,13.6849,187800.0],["2022-01-25",13.5442,13.7726,13.385,13.6342,113400.0],["2022-01-26",13.8095,13.918,13.2927,13.4126,118500.0],["2022-01-27",13.6249,13.6457,13.3157,13.3365,129900.0],["2022-01-28",13.2604,13.3803,12.9766,13.3711,102600.0],["2022-01-31",13.2996,13.5303,13.2557,13.5188,100800.0],["2022-02-01",13.4519,13.5788,13.3642,13.5603,72600.0],["2022-02-02",13.7449,13.9087,13.5026,13.6157,77700.0],["2022-02-03",13.678,13.7495,13.5072,13.5234,58800.0],["2022-02-04",13.4703,13.5649,13.2488,13.4703,96600.0],["2022-02-07",13.3826,13.5926,13.3826,13.5234,81900.0],["2022-02-08",13.4657,13.6988,13.4403,13.6388,56400.0],["2022-02-09",13.8187,13.8187,13.5719,13.8072,74400.0],["2022-02-10",13.7264,13.9203,13.6918,13.8141,102000.0],["2022-02-11",13.8095,13.9503,13.498,13.6018,117000.0],["2022-02-14",13.7495,13.7611,13.438,13.438,81600.0],["2022-02-15",13.558,13.7818,13.3527,13.4311,93600.0],["2022-02-16",13.4888,13.7957,13.4057,13.7726,74400.0],["2022-02-17",13.7287,13.7887,13.6134,13.7057,45900.0],["2022-02-18",13.6203,13.828,13.5003,13.6734,62100.0],["2022-02-22",13.5326,13.6803,13.4103,13.5534,57600.0],["2022-02-23",13.5165,13.6618,13.4242,13.498,103500.0],["2022-02-24",13.3827,14.0472,13.3827,13.9433,132300.0],["2022-02-25",14.2018,14.391,13.9803,14.391,78900.0],["2022-02-28",14.2294,14.5133,14.1279,14.4648,123000.0],["2022-03-01",14.6655,14.7671,14.4325,14.6217,196500.0],["2022-03-02",14.7417,15.127,14.7417,14.9632,148800.0],["2022-03-03",14.9447,15.2885,14.857,15.2747,123300.0],["2022-03-04",15.1616,15.4085,15.1039,15.307,107100.0],["2022-03-07",15.4846,15.4846,14.8847,14.9563,155100.0],["2022-03-08",15.1432,15.2654,14.7786,14.8271,231300.0],["2022-03-09",15.0218,15.1462,14.7355,14.8881,188700.0],["2022-03-10",14.9022,15.1697,14.7919,15.0383,60900.0],["2022-03-11",15.1345,15.2542,14.9702,15.0336,119400.0],["2022-03-14",15.0218,15.2143,14.8059,14.8388,102000.0],["2022-03-15",14.9749,14.9843,14.8036,14.8904,59700.0],["2022-03-16",14.9444,15.0782,14.6675,14.9092,94500.0],["2022-03-17",14.9491,15.1791,14.9491,15.1157,49500.0],["2022-03-18",15.111,15.2119,14.8951,15.2119,95100.0],["2022-03-21",15.2119,15.2542,15.05,15.2166,69600.0],["2022-03-22",15.2237,15.2706,15.0336,15.0688,54900.0],["2022-03-23",15.0312,15.0406,14.7613,14.7965,82200.0],["2022-03-24",14.8576,14.9397,14.7379,14.9374,52200.0],["2022-03-25",14.9514,15.1556,14.9514,15.1016,48900.0],["2022-03-28",15.0899,15.2049,14.9679,15.1744,74100.0],["2022-03-29",15.2542,15.341,15.1368,15.2776,138300.0],["2022-03-30",15.2448,15.28,15.1368,15.1885,85800.0],["2022-03-31",15.287,15.7587,15.1744,15.5639,287700.0],["2022-04-01",15.5639,15.7353,15.5358,15.7212,102900.0],["2022-04-04",15.8057,15.8127,15.3316,15.4677,89100.0],["2022-04-05",15.4654,15.7235,15.3879,15.449,98700.0],["2022-04-06",15.5311,15.6954,15.3504,15.3739,131100.0],["2022-04-07",15.3152,15.3973,14.9796,15.0101,52500.0],["2022-04-08",14.9115,15.2307,14.7379,15.0922,81000.0],["2022-04-11",15.2002,15.28,14.996,15.0523,70800.0],["2022-04-12",15.1321,15.3034,14.9702,15.0547,71100.0],["2022-04-13",15.1274,15.5264,15.1274,15.5264,117900.0],["2022-04-14",15.5358,15.571,15.2565,15.2964,51900.0],["2022-04-18",15.2542,15.4419,15.1814,15.2448,40800.0],["2022-04-19",15.2096,15.4278,15.1392,15.2471,68400.0],["2022-04-20",15.395,15.517,15.2682,15.4677,60000.0],["2022-04-21",15.5522,15.5522,15.1908,15.2518,68400.0],["2022-04-22",15.2471,15.2565,14.9022,14.9374,80100.0],["2022-04-25",14.928,14.9866,14.5501,14.9444,87600.0],["2022-04-26",14.9303,14.9303,14.4445,14.4703,73500.0],["2022-04-27",14.5713,15.104,14.4633,15.0453,130200.0],["2022-04-28",15.1814,15.3715,15.0899,15.2659,60600.0],["2022-04-29",15.0711,15.341,14.8646,14.9655,101700.0],["2022-05-02",14.9866,15.2284,14.2967,14.4117,142800.0],["2022-05-03",14.3389,14.759,14.3154,14.6534,76500.0],["2022-05-04",14.8505,15.0383,14.5689,14.9608,61200.0],["2022-05-05",14.8247,15.0171,14.3319,14.5032,153300.0],["2022-05-06",14.4962,14.7168,14.4187,14.5243,82500.0],["2022-05-09",14.4422,14.7848,14.1042,14.1582,165900.0],["2022-05-10",14.1254,14.468,13.9869,14.0526,96900.0],["2022-05-11",14.0268,14.3342,13.9728,14.0714,77400.0],["2022-05-12",14.0573,14.2521,13.8602,14.2169,98100.0],["2022-05-13",14.3154,14.881,14.2427,14.7238,113700.0],["2022-05-16",14.8177,15.2729,14.8177,15.1157,123000.0],["2022-05-17",15.2706,15.4607,15.0829,15.2542,117600.0],["2022-05-18",15.2542,15.28,14.8341,14.8552,62100.0],["2022-05-19",14.8552,15.165,14.7778,14.7918,122700.0],["2022-05-20",14.8787,14.928,14.3553,14.4164,99000.0],["2022-05-23",14.4915,14.9209,14.4915,14.7496,75300.0],["2022-05-24",14.7848,15.104,14.5501,15.0829,84900.0],["2022-05-25",15.0899,15.3035,15.0477,15.1791,85200.0],["2022-05-26",15.3457,15.5006,15.287,15.3621,102300.0],["2022-05-27",15.6015,15.6672,15.463,15.5499,180000.0],["2022-05-31",15.5334,15.6203,15.165,15.463,160200.0],["2022-06-01",15.5874,15.6649,15.1955,15.4701,159600.0],["2022-06-02",15.5898,15.5898,15.3551,15.4888,76200.0],["2022-06-03",15.4067,15.4888,15.2612,15.3645,112500.0],["2022-06-06",15.5804,15.5804,15.2589,15.348,117300.0],["2022-06-07",15.4114,15.5405,15.2565,15.4818,195300.0],["2022-06-08",15.3815,15.4699,15.0974,15.1547,93900.0],["2022-06-09",15.0115,15.076,14.8468,14.8778,71400.0],["2022-06-10",14.7823,14.9351,14.5412,14.8301,99900.0],["2022-06-13",14.5627,14.6367,14.2499,14.269,162300.0],["2022-06-14",14.2738,14.2738,13.6221,13.7319,498900.0],["2022-06-15",13.7319,13.9324,13.6603,13.7009,220500.0],["2022-06-16",13.6101,13.8226,13.3117,13.7725,251400.0],["2022-06-17",13.942,14.1354,13.8608,13.8704,109200.0],["2022-06-21",13.9062,14.4194,13.9062,14.2667,85500.0],["2022-06-22",14.1019,14.429,14.059,14.238,78300.0],["2022-06-23",14.2046,14.2786,13.899,14.1067,69000.0],["2022-06-24",14.1759,14.5054,14.1759,14.4767,182400.0],["2022-06-27",14.5579,14.8874,14.4242,14.6701,81600.0],["2022-06-28",14.8062,14.9088,14.6152,14.6319,51000.0],["2022-06-29",14.694,14.7226,14.3311,14.4767,81600.0],["2022-06-30",14.4911,14.7728,14.4194,14.5913,112200.0],["2022-07-01",14.6248,15.0043,14.5102,14.7895,287200.0],["2022-07-05",14.6462,14.8253,14.281,14.7823,178300.0],["2022-07-06",14.8468,15.0402,14.7107,14.7179,101400.0],["2022-07-07",14.9542,14.9542,14.4958,14.5102,74300.0],["2022-07-08",14.5603,14.6534,14.3526,14.546,75000.0],["2022-07-11",14.5245,14.8396,14.4099,14.7035,57700.0],["2022-07-12",14.6462,14.8898,14.5317,14.6749,52500.0],["2022-07-13",14.6033,14.8754,14.4672,14.503,66900.0],["2022-07-14",14.4314,14.5173,14.3168,14.3956,64400.0],["2022-07-15",14.6964,14.7752,14.5102,14.7107,63800.0],["2022-07-18",14.725,15.0402,14.7107,15.0115,56500.0],["2022-07-19",15.0402,15.4412,15.0402,15.2765,72300.0],["2022-07-20",15.2765,15.5057,15.2407,15.2837,48000.0],["2022-07-21",15.3195,15.5845,15.1189,15.563,68200.0],["2022-07-22",15.4627,15.6489,15.1691,15.2765,67500.0],["2022-07-25",15.3839,15.4627,15.1977,15.3696,46200.0],["2022-07-26",15.2622,15.5272,15.1834,15.2192,54900.0],["2022-07-27",15.3553,15.5487,15.2765,15.5057,57000.0],["2022-07-28",15.5988,15.785,15.4484,15.7563,99600.0],["2022-07-29",15.9497,16.0428,15.1476,15.1834,170400.0],["2022-08-01",15.2693,15.9139,15.255,15.4197,195600.0],["2022-08-02",15.4197,15.7492,15.2407,15.3839,121900.0],["2022-08-03",15.5558,15.563,15.1834,15.3123,148100.0],["2022-08-04",15.2765,15.4197,15.2264,15.3481,72200.0],["2022-08-05",15.255,15.4699,15.2192,15.3911,70100.0],["2022-08-08",15.5128,15.6776,15.298,15.4699,108700.0],["2022-08-09",15.4985,15.6704,15.2192,15.3911,79000.0],["2022-08-10",15.6489,15.6704,15.3911,15.5773,184200.0],["2022-08-11",15.7205,16.0428,15.6489,15.8208,173000.0],["2022-08-12",15.9712,16.5227,15.9712,16.1574,219100.0],["2022-08-15",16.1359,16.2076,15.9282,15.9999,157100.0],["2022-08-16",16.0715,16.2505,15.4269,15.5916,269500.0],["2022-08-17",15.6131,15.785,15.4197,15.7563,194900.0],["2022-08-18",15.828,15.8853,15.7134,15.7134,90900.0],["2022-08-19",15.7062,15.828,15.5558,15.7492,109600.0],["2022-08-22",15.6704,15.7993,15.5845,15.7922,205400.0],["2022-08-23",15.8709,15.8709,15.4197,15.5558,121000.0],["2022-08-24",15.6131,15.7563,15.3624,15.3624,135800.0],["2022-08-25",15.4555,15.7778,15.3911,15.7563,93500.0],["2022-08-26",15.7778,15.8065,15.3553,15.3839,75100.0],["2022-08-29",15.3195,15.4985,15.255,15.3553,80300.0],["2022-08-30",15.3481,15.3768,15.1547,15.1762,81300.0],["2022-08-31",15.2192,15.3696,15.1189,15.1189,100000.0],["2022-09-01",15.1261,15.2264,14.7465,14.8611,182600.0],["2022-09-02",14.9256,15.1977,14.8325,14.9399,89400.0],["2022-09-06",15.0258,15.1189,14.4529,14.7465,150800.0],["2022-09-07",14.7537,15.0545,14.725,14.9757,116200.0],["2022-09-08",14.9327,15.0115,14.5961,14.7752,149300.0],["2022-09-09",14.8919,14.8992,14.6803,14.8408,113100.0],["2022-09-12",14.9722,15.2421,14.8846,15.1473,115100.0],["2022-09-13",14.9722,15.0816,14.2571,14.3593,183200.0],["2022-09-14",14.4176,14.5125,14.206,14.3155,143500.0],["2022-09-15",14.1987,14.6438,14.1987,14.4322,116400.0],["2022-09-16",14.3666,14.9284,14.3009,14.8992,289200.0],["2022-09-19",14.8189,14.9576,14.7606,14.9211,68400.0],["2022-09-20",14.8116,14.8116,14.5344,14.5344,103200.0],["2022-09-21",14.6,14.7022,14.4176,14.4614,98300.0],["2022-09-22",14.4906,14.4906,14.1915,14.2571,131800.0],["2022-09-23",14.1623,14.2936,14.0017,14.1623,135900.0],["2022-09-26",14.0309,14.206,13.6515,13.8339,177400.0],["2022-09-27",13.8485,13.9944,13.5859,13.5859,141800.0],["2022-09-28",13.7537,14.2571,13.5931,14.0893,109800.0],["2022-09-29",14.0893,14.1404,13.3888,13.5202,112200.0],["2022-09-30",13.6442,13.761,13.4837,13.6734,98900.0],["2022-10-03",13.6807,13.9215,13.491,13.7318,102800.0],["2022-10-04",13.7318,14.2425,13.5348,13.6953,168400.0],["2022-10-05",13.5202,13.6515,13.1408,13.4326,111400.0],["2022-10-06",13.3378,13.4326,13.0021,13.0167,78800.0],["2022-10-07",13.0021,13.3743,12.9438,13.0386,105800.0],["2022-10-10",12.8781,13.0605,12.6884,12.7468,97000.0],["2022-10-11",12.7541,12.9948,12.6665,12.8927,73500.0],["2022-10-12",13.0021,13.0021,12.7832,12.827,67000.0],["2022-10-13",12.63,13.3086,12.5352,13.2648,87500.0],["2022-10-14",13.4399,13.5713,13.0021,13.0386,53800.0],["2022-10-17",13.3305,13.7245,13.3013,13.5421,111900.0],["2022-10-18",13.812,14.009,13.5275,13.7391,110300.0],["2022-10-19",13.7391,13.8339,13.4034,13.4983,67400.0],["2022-10-20",13.4983,13.8266,13.4983,13.5567,54300.0],["2022-10-21",13.6515,13.885,13.5056,13.7756,79900.0],["2022-10-24",13.7974,14.082,13.7974,14.0017,95900.0],["2022-10-25",14.0236,14.9065,14.0236,14.5709,167800.0],["2022-10-26",14.5927,14.7752,14.5198,14.6,76600.0],["2022-10-27",14.7241,14.797,14.4833,14.6511,71600.0],["2022-10-28",14.5927,15.0743,14.5125,14.9211,120100.0],["2022-10-31",14.8481,15.0013,14.6292,14.6657,131000.0],["2022-11-01",14.8481,14.9795,14.5927,14.8992,172300.0],["2022-11-02",15.0159,15.1765,14.5563,14.6438,133800.0],["2022-11-03",14.5636,14.8335,14.2279,14.673,100800.0],["2022-11-04",14.7679,14.9211,14.5563,14.8992,114200.0],["2022-11-07",15.0305,15.067,14.6073,14.8773,122700.0],["2022-11-08",14.8189,14.87,14.3593,14.6073,99400.0],["2022-11-09",14.4541,14.6073,14.3228,14.352,69000.0],["2022-11-10",14.8408,15.0524,14.673,14.7606,124600.0],["2022-11-11",14.6876,14.8189,14.5271,14.7606,158400.0],["2022-11-14",14.6365,14.87,14.4687,14.4906,105700.0],["2022-11-15",14.5563,14.7898,14.4833,14.6073,79900.0],["2022-11-16",14.4906,14.8408,14.4906,14.5709,198800.0],["2022-11-17",14.4614,14.7022,14.3812,14.7022,103800.0],["2022-11-18",14.8846,14.943,14.7533,14.8773,73500.0],["2022-11-21",14.8554,14.9138,14.7022,14.8773,83300.0],["2022-11-22",14.8846,15.0305,14.7752,14.9211,141700.0],["2022-11-23",14.8262,15.0013,14.8116,14.8481,98900.0],["2022-11-25",14.9138,15.1181,14.9138,14.9284,65100.0],["2022-11-28",14.9576,15.3224,14.6876,14.7679,111900.0],["2022-11-29",14.7898,15.4683,14.7241,15.4318,185400.0],["2022-11-30",15.3808,15.5632,15.14,15.3005,112200.0],["2022-12-01",14.3009,14.4103,13.8047,13.9069,1944200.0],["2022-12-02",13.958,14.2133,13.9069,14.082,624100.0],["2022-12-05",14.082,14.1477,13.9507,14.0382,213400.0],["2022-12-06",14.082,14.1477,13.8704,14.082,248800.0],["2022-12-07",14.0893,14.3228,13.9653,14.009,190300.0],["2022-12-08",14.0966,14.2425,13.8631,14.0747,648900.0],["2022-12-09",14.0673,14.2161,14.0003,14.0449,257000.0],["2022-12-12",14.1417,14.1789,13.5239,13.9333,401400.0],["2022-12-13",14.1045,14.2161,13.8514,13.9928,376000.0],["2022-12-14",13.9928,14.0822,13.8068,13.9184,165600.0],["2022-12-15",13.844,13.8812,13.643,13.7398,124100.0],["2022-12-16",13.6058,13.7249,13.4346,13.6058,231900.0],["2022-12-19",13.6207,13.7919,13.4569,13.6132,172900.0],["2022-12-20",13.5463,13.5909,13.3379,13.3379,126700.0],["2022-12-21",13.4197,13.5686,13.3081,13.3304,133400.0],["2022-12-22",13.1518,13.5388,13.1518,13.5165,184900.0],["2022-12-23",13.4346,13.5165,13.323,13.4793,178500.0],["2022-12-27",13.5611,13.7323,13.4197,13.6281,182800.0],["2022-12-28",13.6281,13.7919,13.3602,13.3602,148400.0],["2022-12-29",13.39,13.6505,13.3155,13.4793,125500.0],["2022-12-30",13.5239,13.7398,13.4421,13.6058,144200.0],["2023-01-03",13.7695,14.0152,13.6356,13.7547,182000.0],["2023-01-04",13.7249,14.0896,13.7249,13.9779,128300.0],["2023-01-05",13.8961,13.9258,13.4421,13.576,171600.0],["2023-01-06",13.5835,13.643,13.3751,13.4495,221000.0],["2023-01-09",13.4123,13.7174,13.4048,13.643,92500.0],["2023-01-10",13.6207,13.8737,13.6058,13.7844,116200.0],["2023-01-11",13.7398,13.9631,13.7398,13.9258,94200.0],["2023-01-12",13.8812,14.1194,13.8812,14.097,91400.0],["2023-01-13",13.9928,14.0226,13.8812,13.9482,78100.0],["2023-01-17",13.8365,13.9779,13.777,13.844,99800.0],["2023-01-18",13.8961,13.9705,13.6356,13.6579,69000.0],["2023-01-19",13.6281,13.7695,13.5835,13.6356,75100.0],["2023-01-20",13.6728,13.8589,13.509,13.8589,98400.0],["2023-01-23",13.7993,13.9556,13.7323,13.8886,118900.0],["2023-01-24",13.9407,13.9556,13.8068,13.9258,83500.0],["2023-01-25",13.9631,14.1566,13.844,14.1268,139400.0],["2023-01-26",14.231,14.3054,14.1268,14.2757,87900.0],["2023-01-27",14.2906,14.4394,14.2012,14.3575,100700.0],["2023-01-30",14.3575,14.4915,14.2906,14.3724,107600.0],["2023-01-31",14.3575,14.6404,14.2608,14.618,132500.0],["2023-02-01",14.5213,14.7818,14.4469,14.6478,135900.0],["2023-02-02",14.752,14.9604,14.6329,14.8786,124600.0],["2023-02-03",14.7222,14.8637,14.6404,14.8562,87500.0],["2023-02-06",14.8562,14.8637,14.5138,14.6701,123100.0],["2023-02-07",14.5511,14.6925,14.4543,14.6701,133100.0],["2023-02-08",14.6627,14.6627,14.4171,14.5213,89200.0],["2023-02-09",14.499,14.5659,14.2757,14.3352,88500.0],["2023-02-10",14.2906,14.3948,14.164,14.2533,134500.0],["2023-02-13",14.2831,14.4022,14.2459,14.3129,152900.0],["2023-02-14",14.2236,14.4469,14.2012,14.3575,92300.0],["2023-02-15",14.3129,14.3575,14.1789,14.298,78900.0],["2023-02-16",14.1715,14.3799,14.0598,14.3278,148600.0],["2023-02-17",14.4096,14.4617,14.2236,14.3203,117700.0],["2023-02-21",14.3278,14.4171,13.8142,13.8812,136800.0],["2023-02-22",13.9631,14.1417,13.8737,13.911,123800.0],["2023-02-23",13.9556,14.0822,13.8663,14.0598,94100.0],["2023-02-24",13.5537,13.5835,12.5638,13.1443,861700.0],["2023-02-27",13.2113,13.3974,13.055,13.3527,341100.0],["2023-02-28",13.2783,13.3602,13.055,13.0848,245600.0],["2023-03-01",13.0252,13.0922,12.735,13.0848,369900.0],["2023-03-02",13.1294,13.2411,12.9508,13.0327,156200.0],["2023-03-03",13.0848,13.2336,13.0104,13.0476,195400.0],["2023-03-06",13.0773,13.4569,13.0773,13.3825,315200.0],["2023-03-07",13.3825,13.4123,12.9731,13.0699,192200.0],["2023-03-08",13.0395,13.1079,12.8265,12.9634,245700.0],["2023-03-09",12.933,12.9482,12.7504,12.8112,337500.0],["2023-03-10",12.8417,12.8949,12.2787,12.3776,339900.0],["2023-03-13",12.195,12.5602,12.1874,12.3244,351800.0],["2023-03-14",12.6363,12.933,12.545,12.5678,363200.0],["2023-03-15",12.4004,12.7123,12.3624,12.6134,392800.0],["2023-03-16",12.4765,12.758,12.3852,12.5298,307200.0],["2023-03-17",12.4385,12.4385,12.157,12.1646,866500.0],["2023-03-20",12.2711,12.5145,12.2483,12.4233,372200.0],["2023-03-21",12.545,12.8569,12.545,12.7732,328500.0],["2023-03-22",12.72,12.72,12.1874,12.2178,256800.0],["2023-03-23",12.2255,12.5906,12.2178,12.3015,251000.0],["2023-03-24",12.2711,12.5906,12.2178,12.583,308400.0],["2023-03-27",12.6287,12.7504,12.5374,12.6058,187700.0],["2023-03-28",12.5374,12.6591,12.5222,12.5982,197100.0],["2023-03-29",12.7352,12.7732,12.5298,12.7047,243500.0],["2023-03-30",12.7123,12.8112,12.6591,12.7808,182700.0],["2023-03-31",12.8873,13.1308,12.7884,13.1308,273000.0],["2023-04-03",13.1308,13.2677,12.8112,12.9558,224100.0],["2023-04-04",12.9101,13.0547,12.6743,12.7123,272700.0],["2023-04-05",12.6439,12.7352,12.6134,12.6743,137400.0],["2023-04-06",12.7047,12.8189,12.6743,12.8036,106700.0],["2023-04-10",12.7808,12.8873,12.5069,12.6743,219600.0],["2023-04-11",12.6667,12.7428,12.5298,12.6439,233000.0],["2023-04-12",12.7123,12.7656,12.5526,12.5526,177400.0],["2023-04-13",12.5298,12.5982,12.4537,12.5526,158800.0],["2023-04-14",12.5069,12.6211,12.332,12.4385,159500.0],["2023-04-17",12.4461,12.7123,12.4385,12.6971,190200.0],["2023-04-18",12.72,12.72,12.4765,12.5145,96700.0],["2023-04-19",12.4461,12.5906,12.3624,12.5069,188100.0],["2023-04-20",12.4689,12.5906,12.4385,12.5145,90400.0],["2023-04-21",12.7047,12.7656,12.5069,12.7047,170900.0],["2023-04-24",12.7884,12.9177,12.7199,12.7808,199600.0],["2023-04-25",12.7504,12.8493,12.7047,12.7352,132100.0],["2023-04-26",12.7808,12.8721,12.6363,12.6895,138200.0],["2023-04-27",12.6971,12.9254,12.6363,12.9101,116500.0],["2023-04-28",12.6743,13.146,12.6743,12.8112,186100.0],["2023-05-01",12.5678,12.7732,12.3624,12.4233,225500.0],["2023-05-02",12.3624,12.5222,12.2178,12.4613,165600.0],["2023-05-03",12.3624,12.5982,12.3624,12.3852,122000.0],["2023-05-04",12.3472,12.4613,12.2711,12.4309,112600.0],["2023-05-05",12.5602,12.6058,12.3244,12.4385,88100.0],["2023-05-08",12.4689,12.4689,12.3244,12.408,109400.0],["2023-05-09",12.3928,12.408,12.195,12.3776,92500.0],["2023-05-10",12.4385,12.4385,12.2407,12.3548,94000.0],["2023-05-11",12.2939,12.3091,12.195,12.3091,78600.0],["2023-05-12",12.1722,12.3244,12.0961,12.3244,114500.0],["2023-05-15",12.3167,12.4537,12.2635,12.4004,126300.0],["2023-05-16",12.408,12.5222,12.2255,12.2255,159400.0],["2023-05-17",12.2863,12.5145,12.1722,12.4613,193600.0],["2023-05-18",12.4613,12.5678,12.37,12.4004,137900.0],["2023-05-19",12.5222,12.583,12.332,12.3396,133800.0],["2023-05-22",12.3396,12.4841,12.2939,12.4233,153100.0],["2023-05-23",12.4004,12.6515,12.3244,12.332,176700.0],["2023-05-24",12.3244,12.3244,12.0733,12.1494,125600.0],["2023-05-25",12.1418,12.1494,11.944,12.0429,144000.0],["2023-05-26",12.0809,12.1266,11.9972,12.0961,91100.0],["2023-05-30",12.0885,12.195,12.0657,12.1494,120600.0],["2023-05-31",12.1494,12.2102,12.0961,12.1266,158900.0],["2023-06-01",12.2178,12.2178,12.0657,12.1418,189500.0],["2023-06-02",12.2863,12.5526,12.2711,12.545,170300.0],["2023-06-05",12.583,12.6895,12.4993,12.6211,166700.0],["2023-06-06",12.6363,13.009,12.5906,12.9786,210700.0],["2023-06-07",13.0486,13.391,13.0486,13.3754,209100.0],["2023-06-08",13.3754,13.3754,12.9864,13.1576,122700.0],["2023-06-09",13.1342,13.1342,12.9942,13.0564,73800.0],["2023-06-12",13.0331,13.1731,12.9319,13.0175,111300.0],["2023-06-13",13.0097,13.212,12.9086,12.9241,170800.0],["2023-06-14",12.9164,13.0875,12.9008,13.0331,150600.0],["2023-06-15",13.0331,13.142,12.9397,13.142,99400.0],["2023-06-16",13.2276,13.2821,13.1031,13.2432,148200.0],["2023-06-20",13.1654,13.2509,13.0486,13.2043,120300.0],["2023-06-21",13.142,13.1731,12.9164,12.9319,117400.0],["2023-06-22",12.8775,12.8775,12.7296,12.8074,92500.0],["2023-06-23",12.6596,12.753,12.4262,12.5429,570300.0],["2023-06-26",12.5896,12.8852,12.5507,12.8308,119900.0],["2023-06-27",12.8074,13.0486,12.7218,13.0486,111000.0],["2023-06-28",13.0798,13.0953,12.9008,12.9241,121000.0],["2023-06-29",12.9164,13.2509,12.9164,13.2354,103100.0],["2023-06-30",13.3599,13.3677,13.1965,13.3365,177200.0],["2023-07-03",13.3599,13.6322,13.3599,13.5466,127000.0],["2023-07-05",13.4221,13.6556,13.391,13.5544,185700.0],["2023-07-06",13.3832,13.57,13.2665,13.4922,129900.0],["2023-07-07",13.4922,13.7411,13.4377,13.5077,109200.0],["2023-07-10",13.5077,13.5388,13.3443,13.4066,68800.0],["2023-07-11",13.4688,13.7411,13.3832,13.71,101100.0],["2023-07-12",13.8812,13.9045,13.5622,13.57,121900.0],["2023-07-13",13.5933,13.6011,13.461,13.5155,136200.0],["2023-07-14",13.5233,13.6244,13.3832,13.6166,119300.0],["2023-07-17",13.57,13.6711,13.4299,13.6556,73500.0],["2023-07-18",13.6166,13.7723,13.6166,13.6945,66100.0],["2023-07-19",13.7334,13.8267,13.7022,13.78,69200.0],["2023-07-20",13.8267,13.8345,13.71,13.819,63800.0],["2023-07-21",13.8656,13.8656,13.7645,13.78,73100.0],["2023-07-24",13.7878,14.0213,13.78,14.0057,110000.0],["2023-07-25",13.9979,14.0135,13.8112,13.8112,80000.0],["2023-07-26",13.7878,14.0213,13.7334,13.8423,72000.0],["2023-07-27",13.9434,13.9434,13.57,13.6166,74000.0],["2023-07-28",13.8501,13.8734,13.4066,13.4455,118800.0],["2023-07-31",13.5466,13.6945,13.4999,13.6166,115500.0],["2023-08-01",13.6011,13.6633,13.5311,13.6244,103800.0],["2023-08-02",13.5077,13.7489,13.5077,13.7022,99200.0],["2023-08-03",13.64,13.6867,13.5777,13.6556,71100.0],["2023-08-04",13.6244,13.889,13.6244,13.78,109500.0],["2023-08-07",13.8423,14.029,13.8423,13.9201,108600.0],["2023-08-08",13.8423,13.8423,13.6867,13.7567,93200.0],["2023-08-09",13.6867,13.8267,13.6322,13.7411,82400.0],["2023-08-10",13.7723,13.8734,13.7334,13.7334,89400.0],["2023-08-11",13.7256,13.8112,13.71,13.7489,59000.0],["2023-08-14",13.6711,13.6867,13.4455,13.4922,86200.0],["2023-08-15",13.4299,13.461,13.2432,13.2509,76600.0],["2023-08-16",13.321,13.3754,13.0875,13.0953,102100.0],["2023-08-17",12.9786,13.142,12.8541,12.8775,131700.0],["2023-08-18",12.8152,12.893,12.7685,12.8619,143600.0],["2023-08-21",12.9164,12.9164,12.7607,12.7997,91800.0],["2023-08-22",12.8541,12.8775,12.7374,12.8386,110800.0],["2023-08-23",13.0331,13.2198,13.0175,13.2043,365700.0],["2023-08-24",13.2276,13.3832,13.2276,13.2821,133500.0],["2023-08-25",13.3288,13.3599,13.2509,13.321,85900.0],["2023-08-28",13.4066,13.6089,13.4066,13.57,114500.0],["2023-08-29",13.6166,13.7022,13.5855,13.6711,105100.0],["2023-08-30",13.6711,13.8345,13.6633,13.7178,134600.0],["2023-08-31",13.7256,13.8501,13.6867,13.71,109400.0],["2023-09-01",13.7256,13.7723,13.6633,13.6945,84700.0],["2023-09-05",13.5933,13.6478,13.2976,13.3521,121900.0],["2023-09-06",13.3832,13.4143,13.2665,13.3443,88000.0],["2023-09-07",13.2509,13.4688,13.2354,13.4143,165400.0],["2023-09-08",13.4299,13.461,13.3521,13.4221,113600.0],["2023-09-11",13.4999,13.4999,13.2587,13.2898,116100.0],["2023-09-12",13.2743,13.3754,13.2432,13.321,103000.0],["2023-09-13",13.3289,13.4165,13.2414,13.2573,114700.0],["2023-09-14",13.3289,13.512,13.2334,13.4483,118800.0],["2023-09-15",13.3767,13.4881,13.3289,13.3926,127600.0],["2023-09-18",13.2971,13.4005,13.2573,13.2653,106200.0],["2023-09-19",13.2732,13.321,13.1618,13.1698,76700.0],["2023-09-20",13.2494,13.3369,13.2096,13.2096,72300.0],["2023-09-21",13.1618,13.2334,12.9868,12.9868,107500.0],["2023-09-22",12.9868,13.0743,12.7799,12.7799,96800.0],["2023-09-25",12.7321,12.8117,12.6127,12.7639,122400.0],["2023-09-26",12.7242,12.8037,12.573,12.6287,186200.0],["2023-09-27",12.6525,12.9629,12.6525,12.8515,182500.0],["2023-09-28",12.8833,13.0027,12.8594,12.9231,116100.0],["2023-09-29",13.0504,13.0982,12.8196,12.8992,127100.0],["2023-10-02",12.8833,13.0345,12.6207,12.6764,122800.0],["2023-10-03",12.6127,12.6525,12.4377,12.5252,151400.0],["2023-10-04",12.5332,12.7242,12.5173,12.6764,107100.0],["2023-10-05",12.7003,12.8196,12.6605,12.8117,101000.0],["2023-10-06",12.7242,12.8913,12.6923,12.756,122500.0],["2023-10-09",12.6127,12.9708,12.4775,12.9629,96600.0],["2023-10-10",13.0027,13.0663,12.9311,13.0186,64400.0],["2023-10-11",13.0345,13.2016,13.0345,13.1618,107100.0],["2023-10-12",13.2096,13.2096,12.931,13.0106,106000.0],["2023-10-13",13.0345,13.0822,12.8435,12.8515,94700.0],["2023-10-16",13.0027,13.0663,12.9231,13.0345,189100.0],["2023-10-17",12.9868,13.1618,12.9868,13.0504,212000.0],["2023-10-18",12.9788,13.0902,12.9231,12.9788,115400.0],["2023-10-19",12.9231,13.0345,12.7401,12.7639,69200.0],["2023-10-20",12.8356,12.8515,12.565,12.5889,102100.0],["2023-10-23",12.5093,12.6287,12.4536,12.5013,113400.0],["2023-10-24",12.5809,12.6525,12.5491,12.5889,91100.0],["2023-10-25",12.557,12.6844,12.5173,12.5173,82600.0],["2023-10-26",12.6048,12.6923,12.4536,12.5411,175100.0],["2023-10-27",12.6923,13.2891,12.5809,12.5968,195200.0],["2023-10-30",12.6366,12.6525,12.4456,12.6446,180500.0],["2023-10-31",12.5968,12.9072,12.557,12.8833,96500.0],["2023-11-01",12.8117,13.0584,12.8117,13.0584,77500.0],["2023-11-02",13.1777,13.2891,13.1379,13.2494,87400.0],["2023-11-03",13.3926,13.5438,13.3926,13.4642,115900.0],["2023-11-06",13.4324,13.4324,13.2653,13.3369,74800.0],["2023-11-07",13.2494,13.2494,13.0743,13.13,80600.0],["2023-11-08",13.0822,13.1618,13.0425,13.1141,106000.0],["2023-11-09",13.13,13.1777,12.8913,12.939,95300.0],["2023-11-10",12.9868,13.0504,12.8435,13.0345,58200.0],["2023-11-13",12.9311,13.0186,12.8515,12.9311,59500.0],["2023-11-14",13.2971,13.4324,13.2255,13.3369,180200.0],["2023-11-15",13.2891,13.4165,13.2891,13.3289,72000.0],["2023-11-16",13.3448,13.3448,13.1379,13.1539,79200.0],["2023-11-17",13.2812,13.321,13.1698,13.2255,73600.0],["2023-11-20",13.2255,13.2414,13.1459,13.2255,84200.0],["2023-11-21",13.2255,13.2255,13.0982,13.0982,71600.0],["2023-11-22",13.1061,13.2255,13.1061,13.2255,75900.0],["2023-11-24",13.2096,13.3289,13.2096,13.2891,38200.0],["2023-11-27",13.3289,13.4483,13.2732,13.3687,83900.0],["2023-11-28",13.3687,13.4563,13.3289,13.4085,47900.0],["2023-11-29",13.4881,13.5279,13.4165,13.4483,76900.0],["2023-11-30",13.5199,13.5915,13.4403,13.4483,109800.0],["2023-12-01",13.3687,13.6791,13.3687,13.6791,192500.0],["2023-12-04",13.6791,13.9178,13.6791,13.878,146500.0],["2023-12-05",13.878,13.9735,13.878,13.9417,78600.0],["2023-12-06",13.9814,14.0929,13.87,13.8939,81600.0],["2023-12-07",13.87,14.0053,13.8064,13.9496,72900.0],["2023-12-08",13.9576,13.9815,13.7189,13.8303,79800.0],["2023-12-11",13.8303,13.8303,13.5597,13.6074,129300.0],["2023-12-12",13.6074,13.6234,13.5517,13.6074,128200.0],["2023-12-13",13.6481,14.0144,13.4935,13.9493,290900.0],["2023-12-14",14.0632,14.2341,13.8923,14.0225,215300.0],["2023-12-15",13.9981,14.0957,13.9574,14.0306,254600.0],["2023-12-18",14.0306,14.0958,13.9574,13.9574,294000.0],["2023-12-19",13.9655,14.0795,13.9655,13.9981,115000.0],["2023-12-20",13.9086,14.1039,13.8435,13.8516,131400.0],["2023-12-21",13.9411,13.9818,13.8435,13.9574,88700.0],["2023-12-22",13.9493,14.1527,13.9493,14.0795,97500.0],["2023-12-26",14.1283,14.1853,14.0388,14.1771,88500.0],["2023-12-27",14.2504,14.3236,14.1609,14.226,93700.0],["2023-12-28",14.1609,14.3643,14.0876,14.3399,79200.0],["2023-12-29",14.3969,14.3969,14.1039,14.1039,128100.0],["2024-01-02",14.0388,14.3236,14.0388,14.1771,111800.0],["2024-01-03",14.0551,14.1283,13.933,13.9411,97800.0],["2024-01-04",13.9167,14.169,13.876,13.9248,88900.0],["2024-01-05",13.9004,14.0144,13.7702,13.9167,109800.0],["2024-01-08",13.9167,14.0957,13.8923,14.0469,59500.0],["2024-01-09",13.9086,14.0144,13.8435,13.9411,66200.0],["2024-01-10",13.8923,13.9737,13.8353,13.9004,57300.0],["2024-01-11",13.8353,13.8516,13.7132,13.819,83200.0],["2024-01-12",13.9493,13.9981,13.8272,13.8597,52300.0],["2024-01-16",13.819,13.8842,13.5912,13.6644,99100.0],["2024-01-17",13.5098,13.6807,13.4528,13.5749,127400.0],["2024-01-18",13.5505,13.583,13.4691,13.5586,66400.0],["2024-01-19",13.5505,13.6237,13.4284,13.5749,76200.0],["2024-01-22",13.6563,13.7539,13.64,13.7051,66600.0],["2024-01-23",13.7946,13.7946,13.6156,13.6725,53400.0],["2024-01-24",13.8028,13.8109,13.5179,13.5179,63800.0],["2024-01-25",13.6644,13.7458,13.5912,13.6888,57500.0],["2024-01-26",13.7539,13.8435,13.697,13.7051,56200.0],["2024-01-29",13.7132,13.819,13.6481,13.819,76900.0],["2024-01-30",13.8109,13.8516,13.7458,13.7702,55500.0],["2024-01-31",13.8353,13.8353,13.4528,13.4528,91100.0],["2024-02-01",13.4691,13.7214,13.4203,13.7214,97800.0],["2024-02-02",13.4854,13.5993,13.4284,13.5016,122200.0],["2024-02-05",13.3877,13.4854,13.2738,13.4284,132200.0],["2024-02-06",13.4121,13.5423,13.4121,13.5098,74100.0],["2024-02-07",13.5749,13.5749,13.29,13.3063,71700.0],["2024-02-08",13.3307,13.5342,13.3145,13.4528,75400.0],["2024-02-09",13.4935,13.5098,13.3714,13.4854,66600.0],["2024-02-12",13.461,13.6074,13.4365,13.5261,132200.0],["2024-02-13",13.3145,13.3633,13.1598,13.1761,152100.0],["2024-02-14",13.2982,13.3145,13.1517,13.2738,98800.0],["2024-02-15",13.3714,13.5423,13.3633,13.5342,77400.0],["2024-02-16",13.404,13.5342,13.3063,13.3714,126700.0],["2024-02-20",13.3063,13.4528,13.2819,13.3389,110900.0],["2024-02-21",13.347,13.4365,13.3063,13.4203,72800.0],["2024-02-22",13.4121,13.5261,13.3552,13.5098,122100.0],["2024-02-23",13.7784,14.2341,13.7214,14.0144,262600.0],["2024-02-26",13.9574,14.0062,13.8353,13.9411,185300.0],["2024-02-27",14.0632,14.0876,13.8516,13.9086,137000.0],["2024-02-28",13.9086,14.0062,13.8435,13.9167,71900.0],["2024-02-29",13.9655,14.0388,13.819,13.876,105300.0],["2024-03-01",13.8923,14.0144,13.819,13.9981,77000.0],["2024-03-04",14.0306,14.0306,13.8353,13.8841,93300.0],["2024-03-05",13.876,13.9655,13.7621,13.8435,106900.0],["2024-03-06",13.8923,13.8923,13.7051,13.7539,149800.0],["2024-03-07",13.8353,13.8597,13.7295,13.8435,145600.0],["2024-03-08",13.9574,13.9899,13.7702,13.8841,159100.0],["2024-03-11",13.9248,13.9248,13.7621,13.9086,196900.0],["2024-03-12",13.9086,13.9655,13.8109,13.8516,233600.0],["2024-03-13",13.8766,13.9432,13.81,13.8682,199300.0],["2024-03-14",13.8433,13.8433,13.5935,13.7267,205500.0],["2024-03-15",13.6518,13.8849,13.6268,13.8849,214400.0],["2024-03-18",13.8682,13.9265,13.7684,13.81,139700.0],["2024-03-19",13.7684,13.9099,13.6019,13.9015,107900.0],["2024-03-20",13.8932,14.0514,13.76,14.0347,190200.0],["2024-03-21",14.0597,14.1762,14.0181,14.118,197700.0],["2024-03-22",14.1429,14.1679,13.9182,13.9182,108400.0],["2024-03-25",13.9848,14.1013,13.8599,13.8766,86600.0],["2024-03-26",14.0014,14.0431,13.8766,13.9182,124800.0],["2024-03-27",14.0098,14.1429,13.9348,14.068,186300.0],["2024-03-28",14.1429,14.1929,14.0597,14.1096,200800.0],["2024-04-01",14.1346,14.1846,14.068,14.1513,239600.0],["2024-04-02",14.0764,14.1513,13.9015,13.9515,170800.0],["2024-04-03",13.9515,14.0264,13.8849,14.0264,186400.0],["2024-04-04",14.068,14.1679,13.9681,13.9848,182400.0],["2024-04-05",13.9515,14.0347,13.9182,13.9598,125400.0],["2024-04-08",14.068,14.1846,14.068,14.1513,232100.0],["2024-04-09",14.1762,14.1846,14.1097,14.1596,176800.0],["2024-04-10",13.9848,14.0098,13.8017,13.9015,200100.0],["2024-04-11",13.9015,14.0597,13.8349,14.0597,114500.0],["2024-04-12",13.9432,14.0847,13.9432,14.0764,135800.0],["2024-04-15",14.068,14.068,13.9015,13.9182,240700.0],["2024-04-16",13.8349,13.8766,13.7434,13.7684,167300.0],["2024-04-17",13.7933,13.9099,13.785,13.8266,148400.0],["2024-04-18",13.8849,13.9598,13.8266,13.9182,112000.0],["2024-04-19",13.8849,14.1346,13.8766,14.1346,124200.0],["2024-04-22",14.1929,14.2345,14.0764,14.2262,155700.0],["2024-04-23",14.2012,14.3594,14.1679,14.3178,174000.0],["2024-04-24",14.2595,14.3261,14.1929,14.2845,150900.0],["2024-04-25",14.2012,14.2428,14.1263,14.2428,106800.0],["2024-04-26",14.2678,14.3011,14.2095,14.2595,80300.0],["2024-04-29",14.3094,14.4343,14.3011,14.4176,130100.0],["2024-04-30",14.3094,14.5925,14.3011,14.4426,262800.0],["2024-05-01",14.4759,14.5841,14.426,14.4593,128700.0],["2024-05-02",14.5175,14.6091,14.4426,14.5425,110000.0],["2024-05-03",14.734,14.7756,14.1679,14.1679,182900.0],["2024-05-06",14.2179,14.2761,14.1096,14.1263,161200.0],["2024-05-07",14.1429,14.4093,14.1429,14.3511,127600.0],["2024-05-08",14.3178,14.4426,14.2845,14.4343,109900.0],["2024-05-09",14.4343,14.4509,14.3427,14.3594,125400.0],["2024-05-10",14.4343,14.4343,14.3261,14.401,95400.0],["2024-05-13",14.426,14.4676,14.3594,14.4509,97400.0],["2024-05-14",14.5175,14.5425,14.426,14.5259,122200.0],["2024-05-15",14.6591,14.7589,14.6258,14.6923,102000.0],["2024-05-16",14.7589,14.8505,14.7007,14.8255,91000.0],["2024-05-17",14.8588,14.8755,14.7589,14.8172,111500.0],["2024-05-20",14.8339,14.9005,14.709,14.709,93700.0],["2024-05-21",14.7173,14.7922,14.6674,14.7756,59400.0],["2024-05-22",14.7506,14.8172,14.709,14.7173,92700.0],["2024-05-23",14.7173,14.7506,14.5508,14.5925,109000.0],["2024-05-24",14.5841,14.6341,14.5259,14.5259,65800.0],["2024-05-28",14.5425,14.6923,14.5342,14.5508,141400.0],["2024-05-29",14.5092,14.5342,14.4093,14.4676,129300.0],["2024-05-30",14.5675,14.7506,14.5675,14.709,79400.0],["2024-05-31",14.7173,14.8089,14.5925,14.7839,125500.0],["2024-06-03",14.8838,14.8838,14.8089,14.8588,113500.0],["2024-06-04",14.8505,14.9671,14.8339,14.9671,120800.0],["2024-06-05",14.9837,14.9837,14.8921,14.9254,91600.0],["2024-06-06",14.8921,14.9587,14.8672,14.9338,71900.0],["2024-06-07",14.8505,14.9338,14.8339,14.9005,88100.0],["2024-06-10",14.8588,14.9754,14.8006,14.9254,156400.0],["2024-06-11",14.8921,14.9005,14.7589,14.7839,105800.0],["2024-06-12",14.9005,14.9754,14.7922,14.8006,146300.0],["2024-06-13",14.8601,14.9196,14.7921,14.8261,111100.0],["2024-06-14",14.7495,14.8176,14.69,14.8176,107700.0],["2024-06-17",14.7921,14.8771,14.758,14.8006,75800.0],["2024-06-18",14.8006,14.8261,14.7325,14.741,82400.0],["2024-06-20",14.758,14.7836,14.6049,14.6219,88600.0],["2024-06-21",14.673,14.673,14.5369,14.5454,141200.0],["2024-06-24",14.6304,14.8856,14.5539,14.8686,163700.0],["2024-06-25",14.9111,14.9111,14.5539,14.5879,133100.0],["2024-06-26",14.5199,14.5964,14.4858,14.4858,89000.0],["2024-06-27",14.5794,14.7155,14.5794,14.707,115400.0],["2024-06-28",14.8941,14.9197,14.6475,14.8516,386600.0],["2024-07-01",14.9452,14.9622,14.6304,14.7665,139400.0],["2024-07-02",14.8006,14.8771,14.758,14.8601,104800.0],["2024-07-03",14.9111,15.0132,14.8601,14.8771,64900.0],["2024-07-05",14.8771,14.8856,14.7325,14.7665,76000.0],["2024-07-08",14.7835,14.8771,14.7665,14.8091,76700.0],["2024-07-09",14.7836,14.8601,14.69,14.8431,71300.0],["2024-07-10",14.9282,15.0217,14.8346,15.0047,129100.0],["2024-07-11",15.1323,15.396,15.0047,15.3875,162500.0],["2024-07-12",15.481,15.5746,15.413,15.5236,115000.0],["2024-07-15",15.6427,15.8298,15.5916,15.7703,118000.0],["2024-07-16",15.8893,15.9574,15.7873,15.8043,182400.0],["2024-07-17",15.8043,15.9234,15.7447,15.8978,412300.0],["2024-07-18",15.8468,16.068,15.8298,15.9999,176400.0],["2024-07-19",16.0425,16.085,15.9319,16.068,81900.0],["2024-07-22",16.153,16.3487,15.9744,16.2551,136200.0],["2024-07-23",16.2806,16.5868,16.2381,16.4422,205800.0],["2024-07-24",16.3487,16.5443,16.1445,16.153,117100.0],["2024-07-25",16.2466,16.3742,16.0765,16.1445,127900.0],["2024-07-26",16.5018,16.808,16.3487,16.6804,206800.0],["2024-07-29",16.6804,16.8931,16.6294,16.6889,162500.0],["2024-07-30",16.7655,17.1567,16.74,17.1397,181600.0],["2024-07-31",17.0887,17.2503,17.0547,17.0717,195600.0],["2024-08-01",17.0802,17.2248,16.9186,17.0717,149400.0],["2024-08-02",16.9356,17.1908,16.9356,17.0717,128100.0],["2024-08-05",16.7485,16.791,16.3912,16.5698,203000.0],["2024-08-06",16.5868,16.9866,16.5528,16.842,167100.0],["2024-08-07",16.842,17.0547,16.757,16.7995,105400.0],["2024-08-08",16.876,17.0632,16.7995,16.859,101600.0],["2024-08-09",16.8505,16.8505,16.5528,16.5868,161200.0],["2024-08-12",16.5868,16.5868,16.3061,16.3742,166600.0],["2024-08-13",16.4763,16.5613,16.3742,16.4167,166400.0],["2024-08-14",16.4848,16.5018,16.3402,16.3827,119400.0],["2024-08-15",16.5443,16.5443,16.3146,16.3487,265400.0],["2024-08-16",16.4592,16.4678,16.2891,16.3912,212800.0],["2024-08-19",16.4678,16.876,16.2296,16.3061,582800.0],["2024-08-20",16.3657,16.4678,16.102,16.136,594700.0],["2024-08-21",16.3657,16.4763,16.0935,16.1105,580300.0],["2024-08-22",16.17,16.2636,15.7107,15.7362,794900.0],["2024-08-23",15.8893,16.2806,15.8383,16.0765,955500.0],["2024-08-26",16.3657,16.6379,16.2466,16.4507,742800.0],["2024-08-27",16.4422,16.5358,16.1445,16.2551,831400.0],["2024-08-28",16.2806,16.4592,16.2126,16.2976,271400.0],["2024-08-29",16.3487,16.3912,16.0935,16.0935,656500.0],["2024-08-30",16.1785,16.2551,16.0339,16.1785,644900.0],["2024-09-03",16.1445,16.1786,15.9744,16.102,431700.0],["2024-09-04",16.119,16.3572,16.102,16.17,602300.0],["2024-09-05",16.2551,16.6124,16.2551,16.3657,518800.0],["2024-09-06",16.3657,16.4422,16.17,16.3657,302700.0],["2024-09-09",16.3146,16.6124,16.2551,16.6039,358900.0],["2024-09-10",16.6124,17.9903,16.3232,17.9903,5951900.0],["2024-09-11",16.6124,16.7144,15.8128,16.051,1665700.0],["2024-09-12",16.1117,16.5718,16.1117,16.4156,739000.0],["2024-09-13",16.5371,16.6499,16.485,16.5458,564300.0],["2024-09-16",16.7888,17.0927,16.6239,16.9538,647400.0],["2024-09-17",17.0579,17.0666,16.6326,16.6933,366000.0],["2024-09-18",16.6933,16.9017,16.6586,16.7628,270100.0],["2024-09-19",16.9625,16.9625,16.7281,16.8756,247900.0],["2024-09-20",16.7801,16.8236,16.6152,16.6413,579700.0],["2024-09-23",16.676,16.7367,16.4416,16.459,399200.0],["2024-09-24",16.4937,16.5197,16.3635,16.4329,436900.0],["2024-09-25",16.4242,16.5631,16.3722,16.5545,268600.0],["2024-09-26",16.702,16.7628,16.3895,16.3982,294800.0],["2024-09-27",16.4156,16.6673,16.3721,16.485,325700.0],["2024-09-30",16.5544,16.6673,16.4503,16.511,336200.0],["2024-10-01",16.5631,16.5805,16.4069,16.4937,284300.0],["2024-10-02",16.5458,16.5544,16.3982,16.4763,253900.0],["2024-10-03",16.5544,16.5979,16.3461,16.4676,266400.0],["2024-10-04",16.5197,16.5371,16.2506,16.3374,238000.0],["2024-10-07",16.294,16.3114,16.1291,16.2159,258800.0],["2024-10-08",16.2767,16.3808,16.2072,16.3374,653100.0],["2024-10-09",16.3635,16.4416,16.268,16.3114,687300.0],["2024-10-10",16.2853,16.2853,16.0683,16.1204,332300.0],["2024-10-11",16.1899,16.3721,16.1551,16.3548,208300.0],["2024-10-14",16.3287,16.5979,16.2593,16.459,225100.0],["2024-10-15",16.511,16.7628,16.485,16.7367,227000.0],["2024-10-16",16.8409,17.0406,16.8236,17.0319,286600.0],["2024-10-17",16.9538,17.0579,16.7975,16.8496,276000.0],["2024-10-18",16.867,16.9885,16.8322,16.9017,232700.0],["2024-10-21",16.8236,16.893,16.6065,16.893,248000.0],["2024-10-22",16.8409,16.9017,16.702,16.7975,203500.0],["2024-10-23",16.8149,17.0232,16.7281,16.9711,280300.0],["2024-10-24",17.0927,17.2836,17.0406,17.1187,366400.0],["2024-10-25",17.3618,17.3618,16.9451,16.9798,441500.0],["2024-10-28",16.9798,16.9972,16.6326,16.7541,340000.0],["2024-10-29",16.676,16.7107,16.5718,16.676,301800.0],["2024-10-30",16.8409,17.3097,16.8322,16.9451,676900.0],["2024-10-31",16.9624,17.2142,16.7975,16.7975,442300.0],["2024-11-01",17.0579,17.084,16.7802,16.8409,492400.0],["2024-11-04",16.8409,17.0579,16.7715,17.0145,382500.0],["2024-11-05",16.9972,17.3705,16.9364,17.3357,278200.0],["2024-11-06",17.6048,17.709,17.2663,17.3791,385200.0],["2024-11-07",17.492,17.8653,17.4486,17.7177,557600.0],["2024-11-08",17.7958,18.091,17.7524,17.8305,405400.0],["2024-11-11",17.9521,18.117,17.8913,17.926,320700.0],["2024-11-12",17.8566,17.926,17.2923,17.3184,1064300.0],["2024-11-13",17.4573,17.6743,17.0666,17.1013,990700.0],["2024-11-14",17.1708,17.1968,16.9104,16.9277,434300.0],["2024-11-15",17.1013,17.1447,16.9277,16.9538,531400.0],["2024-11-18",16.9625,17.1187,16.8583,16.9277,365900.0],["2024-11-19",16.9017,17.1361,16.8409,17.0493,300800.0],["2024-11-20",16.9538,17.0927,16.8496,16.9017,280600.0],["2024-11-21",16.9104,17.1882,16.9104,17.0666,274000.0],["2024-11-22",17.1013,17.275,17.1013,17.1968,315600.0],["2024-11-25",17.3444,17.4052,17.1274,17.2402,1614300.0],["2024-11-26",17.2229,17.4052,17.1708,17.3531,358100.0],["2024-11-27",17.4659,17.7524,17.4659,17.7437,424100.0],["2024-11-29",17.7524,17.9,17.709,17.7177,160800.0],["2024-12-02",17.6656,17.7264,17.5267,17.5441,382400.0],["2024-12-03",17.5788,17.6135,17.4312,17.5788,273300.0],["2024-12-04",17.6222,17.8045,17.6135,17.7003,438700.0],["2024-12-05",17.709,17.9781,17.6222,17.8045,547900.0],["2024-12-06",17.8479,17.8739,17.6656,17.7437,344500.0],["2024-12-09",17.9434,17.9434,17.6656,17.7177,514300.0],["2024-12-10",17.7437,17.9694,17.5962,17.735,363400.0],["2024-12-11",17.7437,17.8739,17.6743,17.7611,474900.0],["2024-12-12",17.6107,17.9026,17.6107,17.8053,377700.0],["2024-12-13",17.7876,17.9291,17.6638,17.8142,395800.0],["2024-12-16",17.8584,18.336,17.7965,18.1326,547000.0],["2024-12-17",18.053,18.3449,18.053,18.1591,449500.0],["2024-12-18",18.1326,18.3006,17.1596,17.1596,532200.0],["2024-12-19",17.3984,17.5488,17.1242,17.1773,573500.0],["2024-12-20",16.9916,17.6107,16.9473,17.2215,2454600.0],["2024-12-23",17.2481,17.2481,16.8323,17.08,458400.0],["2024-12-24",17.1773,17.2481,17.0535,17.2392,126700.0],["2024-12-26",17.1419,17.3807,17.1242,17.3188,149000.0],["2024-12-27",17.2481,17.425,17.1419,17.1596,252200.0],["2024-12-30",17.1154,17.3896,16.965,17.3631,263200.0],["2024-12-31",17.4427,17.6107,17.2923,17.4338,368400.0],["2025-01-02",17.478,17.5134,17.0269,17.1331,280700.0],["2025-01-03",17.2392,17.4161,17.1508,17.4073,173400.0],["2025-01-06",17.4161,17.4604,17.1242,17.1685,258700.0],["2025-01-07",17.1419,17.2392,16.9208,17.0712,267000.0],["2025-01-08",16.9916,17.1242,16.9208,17.08,311600.0],["2025-01-10",16.8943,17.0093,16.7262,16.912,330200.0],["2025-01-13",16.8058,17.2923,16.7085,17.195,406000.0],["2025-01-14",17.3277,17.3631,17.0889,17.1862,151500.0],["2025-01-15",17.478,17.4869,17.2392,17.3719,183600.0],["2025-01-16",17.3277,17.6373,17.2923,17.6107,183500.0],["2025-01-17",17.6903,17.6992,17.3542,17.4869,270700.0],["2025-01-21",17.5577,17.6284,17.4073,17.5488,190500.0],["2025-01-22",17.4515,17.4515,17.0181,17.0181,177900.0],["2025-01-23",17.0092,17.08,16.9473,17.0623,136100.0],["2025-01-24",16.9916,17.1773,16.9385,17.1685,128100.0],["2025-01-27",17.1331,17.5046,17.1331,17.3277,206400.0],["2025-01-28",17.2746,17.5046,17.195,17.4427,267600.0],["2025-01-29",17.3984,17.4692,17.0358,17.1419,191200.0],["2025-01-30",17.3011,17.4869,17.1773,17.2923,153300.0],["2025-01-31",17.2392,17.4604,17.2215,17.3631,205900.0],["2025-02-03",17.1596,17.5577,17.0623,17.478,306000.0],["2025-02-04",17.3896,17.6284,17.2746,17.5576,294200.0],["2025-02-05",17.6284,17.938,17.6019,17.9026,326200.0],["2025-02-06",17.9026,17.9911,17.7788,17.9026,312900.0],["2025-02-07",17.8849,17.9291,17.6196,17.6992,326200.0],["2025-02-10",17.6196,17.8053,17.4338,17.6992,214000.0],["2025-02-11",17.6019,17.9292,17.5488,17.9203,222300.0],["2025-02-12",17.6549,18.0795,17.6549,18.0353,270700.0],["2025-02-13",18.0884,18.3537,18.0264,18.2918,197600.0],["2025-02-14",18.2918,18.4687,18.1591,18.1591,188400.0],["2025-02-18",18.0884,18.168,17.6903,17.7876,333200.0],["2025-02-19",17.6903,17.9911,17.6903,17.8849,270000.0],["2025-02-20",17.8142,18.0353,17.8053,17.8761,221100.0],["2025-02-21",17.3011,17.5842,16.0805,16.8147,837700.0],["2025-02-24",16.7793,16.9739,16.5758,16.6643,324800.0],["2025-02-25",16.6643,16.8589,16.6643,16.7351,805300.0],["2025-02-26",16.7174,16.8766,16.452,16.5316,346000.0],["2025-02-27",16.5228,16.7793,16.4962,16.5316,257400.0],["2025-02-28",16.5935,16.9208,16.567,16.8412,765100.0],["2025-03-03",16.8943,17.0446,16.797,16.9208,415700.0],["2025-03-04",16.8854,17.2481,16.6554,16.6731,537000.0],["2025-03-05",16.682,16.9562,16.5228,16.5405,374500.0],["2025-03-06",16.6466,16.8324,16.4432,16.5581,446000.0],["2025-03-07",16.5847,17.0889,16.5847,17.0535,368200.0],["2025-03-10",17.0977,17.3631,16.9208,16.9916,463600.0],["2025-03-11",17.0446,17.0712,16.6112,16.7174,439300.0],["2025-03-12",16.8235,16.8854,16.5758,16.7527,390400.0],["2025-03-13",16.7166,16.834,16.3014,16.3014,461600.0],["2025-03-14",16.3736,16.834,16.2653,16.7798,390300.0],["2025-03-17",16.852,16.9965,16.7979,16.8611,403000.0],["2025-03-18",16.9062,17.2041,16.852,17.1499,470000.0],["2025-03-19",17.177,17.2492,16.9513,17.0596,361600.0],["2025-03-20",17.0145,17.2402,16.9784,17.0957,265800.0],["2025-03-21",17.0416,17.1589,16.852,17.0416,432300.0],["2025-03-24",17.0957,17.4478,17.0687,17.4297,318500.0],["2025-03-25",17.3846,17.4748,17.1138,17.2672,354400.0],["2025-03-26",17.2672,17.4929,17.1409,17.2311,355100.0],["2025-03-27",17.2582,17.6012,17.2041,17.3214,380500.0],["2025-03-28",17.3936,17.538,17.2041,17.4207,346200.0],["2025-03-31",17.3575,17.6463,17.3214,17.4297,384900.0],["2025-04-01",17.4929,17.6463,17.2672,17.4748,326000.0],["2025-04-02",17.4207,17.6373,17.3756,17.5471,286700.0],["2025-04-03",17.3394,17.4387,17.0506,17.0596,292500.0],["2025-04-04",16.8701,16.9152,16.3646,16.3827,423100.0],["2025-04-07",16.0397,16.2744,15.2724,15.6786,506500.0],["2025-04-08",16.0397,16.157,15.0829,15.2183,444000.0],["2025-04-09",14.9565,15.9945,14.5503,15.7779,593000.0],["2025-04-10",15.5522,15.8862,15.2544,15.4891,293200.0],["2025-04-11",15.4169,15.805,15.128,15.805,185600.0],["2025-04-14",15.9584,16.2382,15.8411,16.157,336400.0],["2025-04-15",16.1841,16.3736,16.1299,16.2382,211300.0],["2025-04-16",16.2653,16.4278,16.1751,16.2382,209700.0],["2025-04-17",16.1751,16.5451,16.1751,16.3736,195800.0],["2025-04-21",16.2653,16.5181,16.1931,16.3105,170600.0],["2025-04-22",16.509,16.6986,16.4007,16.4368,244800.0],["2025-04-23",16.5903,16.6535,16.3285,16.3736,281300.0],["2025-04-24",16.3736,16.3736,16.2021,16.2382,250700.0],["2025-04-25",16.1931,16.2382,15.9765,16.2382,176000.0],["2025-04-28",16.1931,16.4729,16.1931,16.4458,214900.0],["2025-04-29",16.4458,16.5451,16.3195,16.4097,290000.0],["2025-04-30",16.3646,16.5271,16.139,16.491,227500.0],["2025-05-01",16.491,16.5361,16.3014,16.3375,222400.0],["2025-05-02",16.482,16.5632,16.2473,16.3736,359600.0],["2025-05-05",16.2473,16.4549,16.2112,16.2473,300300.0],["2025-05-06",16.2021,16.2473,16.0487,16.139,196100.0],["2025-05-07",16.2021,16.2744,16.0397,16.0397,174500.0],["2025-05-08",16.0667,16.1841,15.9043,15.9494,203200.0],["2025-05-09",15.9314,16.157,15.9043,16.0667,191600.0],["2025-05-12",16.3736,16.5451,16.2112,16.482,237900.0],["2025-05-13",16.5632,16.5632,16.2021,16.2112,262400.0],["2025-05-14",16.2021,16.2563,15.9133,15.9945,273800.0],["2025-05-15",16.139,16.5271,16.1029,16.509,182000.0],["2025-05-16",16.482,16.6896,16.4729,16.6354,214000.0],["2025-05-19",16.5722,16.6896,16.491,16.6264,174100.0],["2025-05-20",16.5451,16.6354,16.4549,16.4549,172000.0],["2025-05-21",16.3466,16.4097,16.1029,16.1209,162200.0],["2025-05-22",16.0758,16.1029,15.7599,16.0216,178100.0],["2025-05-23",15.9584,16.148,15.9133,16.1029,193100.0],["2025-05-27",16.2834,16.5271,16.166,16.482,198600.0],["2025-05-28",16.482,16.5812,16.3917,16.491,165100.0],["2025-05-29",16.491,16.6625,16.4368,16.5903,187800.0],["2025-05-30",16.5812,16.7798,16.5271,16.6264,327800.0],["2025-06-02",16.5812,16.6805,16.4458,16.6354,203800.0],["2025-06-03",16.6083,16.6625,16.509,16.5993,193200.0],["2025-06-04",16.6715,16.6715,16.482,16.5271,203400.0],["2025-06-05",16.5361,16.5903,16.4007,16.5361,255000.0],["2025-06-06",16.6083,16.7798,16.5903,16.7798,161500.0],["2025-06-09",16.7979,17.1138,16.7798,17.0777,245800.0],["2025-06-10",17.1318,17.2131,16.9694,16.9694,173700.0],["2025-06-11",17.0326,17.195,16.8881,16.9242,212700.0],["2025-06-12",16.869,17.044,16.7953,17.0164,245300.0],["2025-06-13",16.9335,16.9703,16.482,16.5834,301400.0],["2025-06-16",16.7308,16.8137,16.5834,16.6386,192900.0],["2025-06-17",16.5834,16.7308,16.4452,16.6018,175400.0],["2025-06-18",16.5741,16.7953,16.5373,16.6479,231500.0],["2025-06-20",16.7216,16.8413,16.5465,16.6202,376400.0],["2025-06-23",16.6386,16.9427,16.5834,16.869,307300.0],["2025-06-24",16.8782,16.9058,16.6478,16.6571,245100.0],["2025-06-25",15.9292,16.3991,15.745,15.7542,1352300.0],["2025-06-26",15.5699,15.9753,15.5147,15.9384,919200.0],["2025-06-27",16.0674,16.2609,15.874,15.9477,766400.0],["2025-06-30",15.9016,16.0029,15.7542,15.9016,378600.0],["2025-07-01",15.8924,16.3162,15.8371,16.1319,442000.0],["2025-07-02",16.1135,16.2425,16.049,16.1596,299200.0],["2025-07-03",16.2609,16.3346,16.1964,16.2978,166800.0],["2025-07-07",16.1319,16.2885,15.874,15.9661,432000.0],["2025-07-08",15.9569,16.0122,15.8003,15.9477,328500.0],["2025-07-09",16.0398,16.1227,15.7634,15.8832,424600.0],["2025-07-10",15.8924,16.1872,15.8463,16.0582,360400.0],["2025-07-11",15.9845,16.307,15.8832,16.2241,325900.0],["2025-07-14",16.2333,16.353,16.1135,16.353,256300.0],["2025-07-15",16.2978,16.3807,15.9016,15.9477,262400.0],["2025-07-16",16.0398,16.1227,15.8647,16.0214,296900.0],["2025-07-17",15.9569,16.1135,15.8832,15.9937,259400.0],["2025-07-18",16.0766,16.1043,15.8371,15.8832,214600.0],["2025-07-21",16.0214,16.0398,15.8924,15.9569,304600.0],["2025-07-22",15.9292,16.3715,15.9108,16.2517,318900.0],["2025-07-23",16.307,16.3346,16.1504,16.2425,237400.0],["2025-07-24",16.2425,16.3162,16.1227,16.2333,187800.0],["2025-07-25",16.3438,16.3438,16.1411,16.2609,137100.0],["2025-07-28",16.2148,16.2701,15.9477,15.9753,201100.0],["2025-07-29",16.1135,16.2148,16.0214,16.1688,274800.0],["2025-07-30",15.8463,15.9108,15.0448,15.0724,795300.0],["2025-07-31",14.9895,15.4225,14.9895,15.2106,439900.0],["2025-08-01",15.4041,15.4317,15.0724,15.1461,351000.0],["2025-08-04",15.1738,15.4594,15.1646,15.3488,275100.0],["2025-08-05",15.3212,15.3857,15.1277,15.1922,297600.0],["2025-08-06",15.2106,15.2475,15.0172,15.0632,341900.0],["2025-08-07",15.1185,15.183,15.0448,15.1369,275300.0],["2025-08-08",15.2106,15.2106,15.0356,15.054,190300.0],["2025-08-11",15.0448,15.1001,14.8605,14.9895,304800.0],["2025-08-12",14.9803,15.2014,14.9711,15.2014,254300.0],["2025-08-13",15.2475,15.4041,15.1461,15.4041,295400.0],["2025-08-14",15.3765,15.3765,15.0632,15.2106,471600.0],["2025-08-15",15.1646,15.2106,15.054,15.2014,252400.0],["2025-08-18",15.1922,15.2475,15.1093,15.1277,223200.0],["2025-08-19",15.1553,15.3488,15.1553,15.2935,170200.0],["2025-08-20",15.3488,15.487,15.2567,15.3212,163300.0],["2025-08-21",15.2843,15.4133,15.1646,15.3212,246300.0],["2025-08-22",15.4594,15.6989,15.4041,15.616,245500.0],["2025-08-25",15.6252,15.6897,15.5054,15.5423,222100.0],["2025-08-26",15.5423,15.7358,15.5423,15.6252,240100.0],["2025-08-27",15.6621,15.8463,15.6621,15.791,193000.0],["2025-08-28",15.8095,15.8555,15.6713,15.8371,136900.0],["2025-08-29",15.8371,15.9753,15.8095,15.92,162100.0],["2025-09-02",15.8924,15.9292,15.6068,15.6713,231800.0],["2025-09-03",15.6344,15.8371,15.6252,15.7818,204200.0],["2025-09-04",15.8463,16.0029,15.8187,15.9753,154500.0],["2025-09-05",16.0214,16.1872,15.9016,16.049,202600.0],["2025-09-08",15.92,16.0029,15.7542,15.8187,219600.0],["2025-09-09",15.7818,15.8555,15.7081,15.7173,207800.0],["2025-09-10",15.7266,15.8279,15.5331,15.6805,568300.0],["2025-09-11",15.4826,15.7182,15.4732,15.6239,383100.0],["2025-09-12",15.7465,15.7559,15.5674,15.5768,346700.0],["2025-09-15",15.7465,15.7653,15.5674,15.6239,400300.0],["2025-09-16",15.6428,15.737,15.3978,15.4166,314000.0],["2025-09-17",15.5109,15.7182,15.3789,15.4261,296300.0],["2025-09-18",15.3884,15.5674,15.3884,15.5109,216300.0],["2025-09-19",15.5674,15.5768,15.3601,15.3884,546800.0],["2025-09-22",15.3884,15.3884,15.1716,15.1811,379900.0],["2025-09-23",15.1811,15.3978,15.1434,15.1528,308300.0],["2025-09-24",15.5486,15.6145,15.2847,15.2941,344700.0],["2025-09-25",15.2376,15.3601,15.0303,15.0491,290500.0],["2025-09-26",15.1339,15.2093,14.9832,15.0397,333600.0],["2025-09-29",15.0209,15.1339,14.8889,14.9737,379700.0],["2025-09-30",14.9172,15.3884,14.9172,15.3601,388700.0],["2025-10-01",15.3224,15.4638,15.2753,15.2847,401200.0],["2025-10-02",15.2093,15.3695,15.181,15.1999,429000.0],["2025-10-03",15.1999,15.5109,15.1999,15.2941,352600.0],["2025-10-06",15.247,15.2847,14.6628,14.6722,530400.0],["2025-10-07",14.6533,14.6533,14.3706,14.4649,489800.0],["2025-10-08",14.3612,14.5214,14.201,14.5026,501400.0],["2025-10-09",14.5685,14.6816,14.4743,14.5591,288600.0],["2025-10-10",14.578,14.7099,14.3706,14.3801,312700.0],["2025-10-13",14.4083,14.8041,14.4083,14.7758,258900.0],["2025-10-14",14.6533,14.9078,14.6533,14.8418,301600.0],["2025-10-15",14.8512,15.0962,14.8512,14.9926,200500.0],["2025-10-16",14.9926,15.0962,14.691,14.757,203200.0],["2025-10-17",14.7758,14.9172,14.7005,14.8135,217600.0],["2025-10-20",14.8795,15.002,14.7382,14.9832,204900.0],["2025-10-21",14.9643,15.0303,14.8795,14.9266,210200.0],["2025-10-22",15.002,15.2187,14.9172,15.2187,239900.0],["2025-10-23",15.2847,15.4449,15.1905,15.3789,236200.0],["2025-10-24",15.4355,15.5203,15.3601,15.4261,199700.0],["2025-10-27",15.4261,15.5203,15.0962,15.4826,352900.0],["2025-10-28",15.4355,15.4355,15.2376,15.3601,302000.0],["2025-10-29",15.8313,16.4815,15.4355,15.558,490400.0],["2025-10-30",15.5203,15.8972,15.5109,15.7653,418900.0],["2025-10-31",15.7559,15.8124,15.5863,15.7182,277900.0],["2025-11-03",15.7088,16.0103,15.5486,15.9255,375600.0],["2025-11-04",15.9443,16.048,15.6993,16.0197,323700.0],["2025-11-05",16.0574,16.1234,15.9538,16.0951,224000.0],["2025-11-06",16.048,16.1422,15.9349,16.0951,270400.0],["2025-11-07",16.1705,16.3872,16.114,16.3684,237300.0],["2025-11-10",16.4061,16.4438,16.2176,16.3119,219400.0],["2025-11-11",16.3495,16.6322,16.293,16.5851,277000.0],["2025-11-12",16.5757,16.5757,16.3684,16.4155,217300.0],["2025-11-13",16.2836,16.4721,16.2553,16.4061,206900.0],["2025-11-14",16.4061,16.5003,16.227,16.4438,197700.0],["2025-11-17",16.4532,16.538,16.227,16.2365,217400.0],["2025-11-18",16.293,16.359,16.1517,16.3307,198200.0],["2025-11-19",16.3213,16.359,16.0386,16.1045,228000.0],["2025-11-20",16.2176,16.3307,16.1234,16.227,236700.0],["2025-11-21",16.3119,16.604,16.2082,16.5003,276600.0],["2025-11-24",16.4909,16.7453,16.4909,16.6228,243700.0],["2025-11-25",16.6511,16.9809,16.6511,16.9055,283100.0],["2025-11-26",16.8113,17.1411,16.8113,17.0469,156600.0],["2025-11-28",17.1034,17.1317,16.9621,17.0375,93900.0],["2025-12-01",17.0375,17.0846,16.9244,16.9526,187600.0],["2025-12-02",16.9809,17.0846,16.8301,17.0092,227800.0],["2025-12-03",17.0375,17.1411,16.9621,17.0375,238700.0],["2025-12-04",17.0469,17.094,16.8773,16.915,252700.0],["2025-12-05",16.8961,16.9903,16.8773,16.9621,231100.0],["2025-12-08",16.9621,16.9998,16.783,16.9055,238400.0],["2025-12-09",16.9055,17.2542,16.9055,17.16,433200.0],["2025-12-10",17.2165,17.2165,17.0092,17.1317,399200.0],["2025-12-11",17.1221,17.2376,16.9584,16.9969,294200.0],["2025-12-12",17.0354,17.1894,16.9296,17.1124,448800.0],["2025-12-15",17.1124,17.1991,17.0547,17.1317,397600.0],["2025-12-16",17.0836,17.1606,16.9873,17.0643,341600.0],["2025-12-17",17.0258,17.43,17.0258,17.3819,305200.0],["2025-12-18",17.4108,17.9401,17.3819,17.8247,422700.0],["2025-12-19",17.8247,17.9113,17.3819,17.3915,590200.0],["2025-12-22",17.3723,17.3723,17.0451,17.0547,416400.0],["2025-12-23",17.1221,17.2087,16.9296,17.0932,226200.0],["2025-12-24",17.1124,17.3242,17.0836,17.2953,124300.0],["2025-12-26",17.3049,17.3627,17.2279,17.3049,171100.0],["2025-12-29",17.3723,17.6033,17.3049,17.5167,346300.0],["2025-12-30",17.5359,17.7765,17.4493,17.6418,301100.0],["2025-12-31",17.6514,17.7477,17.6033,17.7188,225800.0],["2026-01-02",17.7092,17.7573,17.3338,17.661,262000.0],["2026-01-05",17.5263,17.5455,17.3723,17.4397,347600.0],["2026-01-06",17.3819,17.6995,17.2953,17.6803,274000.0],["2026-01-07",17.7092,17.892,17.6129,17.815,303300.0],["2026-01-08",17.738,18.0075,17.7188,17.7958,229800.0],["2026-01-09",17.7573,17.8824,17.4782,17.507,380300.0],["2026-01-12",17.5167,17.7669,17.4108,17.6803,203700.0],["2026-01-13",17.6514,17.6803,17.4589,17.584,166700.0],["2026-01-14",17.5648,17.6322,17.3242,17.4204,193900.0],["2026-01-15",17.3723,17.6033,17.3723,17.5552,196300.0],["2026-01-16",17.4974,17.8054,17.4782,17.7573,204000.0],["2026-01-20",17.5744,17.6514,17.3915,17.4782,227300.0],["2026-01-21",17.5648,17.5648,17.2761,17.4589,301900.0],["2026-01-22",17.4878,17.6225,17.1413,17.2664,223300.0],["2026-01-23",17.3242,17.4589,17.1798,17.3915,245700.0],["2026-01-26",17.43,17.4974,17.0836,17.0932,206900.0],["2026-01-27",17.0643,17.2279,17.0258,17.0547,172600.0],["2026-01-28",17.0162,17.1221,16.6697,16.7371,219300.0],["2026-01-29",16.8429,16.9007,16.612,16.8718,216800.0],["2026-01-30",16.7948,17.1028,16.6408,17.1028,365300.0],["2026-02-02",17.0451,17.3049,17.0354,17.1028,296700.0],["2026-02-03",17.0643,17.3049,16.9488,17.1317,317300.0],["2026-02-04",17.2664,17.661,17.2376,17.584,335500.0],["2026-02-05",17.5359,17.892,17.4878,17.8728,392600.0],["2026-02-06",17.8632,18.0268,17.7669,17.892,274700.0],["2026-02-09",17.8343,17.8824,17.5937,17.6899,116200.0],["2026-02-10",17.7188,18.0171,17.6803,17.9209,246300.0],["2026-02-11",18.0171,18.046,17.738,17.7958,137200.0],["2026-02-12",17.8824,17.969,17.6707,17.8054,202100.0],["2026-02-13",17.9209,18.2578,17.7765,18.2193,233500.0],["2026-02-17",18.2866,18.4695,18.1038,18.431,237800.0],["2026-02-18",18.4695,18.4695,18.1808,18.277,228300.0],["2026-02-19",18.1808,18.4695,18.1808,18.4695,201700.0],["2026-02-20",18.9315,19.4416,18.7197,19.1625,391200.0],["2026-02-23",19.2491,19.4897,18.9411,19.0181,325400.0],["2026-02-24",19.1336,19.1336,18.6331,18.7101,305200.0],["2026-02-25",18.662,18.816,18.508,18.7967,271500.0],["2026-02-26",18.7775,18.9604,18.6716,18.7967,299700.0],["2026-02-27",18.7967,18.9507,18.6331,18.7486,288000.0],["2026-03-02",18.739,18.9219,18.6139,18.9026,767900.0],["2026-03-03",18.6524,18.97,18.4406,18.9026,321600.0],["2026-03-04",18.893,19.0758,18.6812,19.0085,353100.0],["2026-03-05",18.8256,18.8834,18.5946,18.8834,251700.0],["2026-03-06",18.8064,19.0373,18.585,19.0277,433700.0],["2026-03-09",18.8737,18.9026,18.4887,18.816,227100.0],["2026-03-10",18.6716,18.97,18.6427,18.8545,284200.0],["2026-03-11",18.7679,18.8256,18.4502,18.4791,328900.0],["2026-03-12",18.3809,18.7442,18.1747,18.538,276500.0],["2026-03-13",18.538,18.6559,18.3515,18.3809,195400.0],["2026-03-16",18.5675,18.7737,18.4006,18.6362,132400.0],["2026-03-17",18.7737,18.8719,18.6559,18.7639,234300.0],["2026-03-18",18.6853,18.7639,18.4889,18.5184,206700.0],["2026-03-19",18.4988,18.5577,18.2533,18.4202,177000.0],["2026-03-20",18.4595,18.4791,17.89,18.0078,319600.0],["2026-03-23",18.2631,18.4006,18.0765,18.2337,198700.0],["2026-03-24",18.1355,18.2827,18.0176,18.0667,249600.0],["2026-03-25",18.1846,18.1944,17.9194,17.9882,174100.0],["2026-03-26",17.9685,18.1453,17.8213,17.89,187300.0],["2026-03-27",17.7623,17.998,17.674,17.7722,220200.0],["2026-03-30",17.9685,18.2533,17.8605,18.106,164700.0],["2026-03-31",18.2337,18.2827,18.0275,18.1551,232300.0],["2026-04-01",18.1453,18.2631,17.998,18.1846,174900.0],["2026-04-02",18.106,18.4988,18.0962,18.4595,160300.0],["2026-04-06",18.3908,18.7148,18.3908,18.6559,176400.0],["2026-04-07",18.6755,18.8915,18.646,18.7541,269400.0],["2026-04-08",18.9406,18.9504,18.8031,18.8424,276600.0],["2026-04-09",18.8522,19.3235,18.8522,19.0781,281200.0],["2026-04-10",19.0584,19.2745,19.0486,19.1959,298400.0],["2026-04-13",19.1664,19.245,18.9504,19.137,177500.0],["2026-04-14",19.1468,19.4021,18.9897,19.4021,182200.0],["2026-04-15",19.3825,19.3923,19.1566,19.3137,131500.0],["2026-04-16",19.2057,19.4217,19.2057,19.4119,146300.0],["2026-04-17",19.4905,19.7261,19.4217,19.7163,208100.0],["2026-04-20",19.7261,19.8047,19.6083,19.6967,141600.0],["2026-04-21",19.569,19.6279,19.2155,19.245,211400.0],["2026-04-22",19.2843,19.4905,18.921,19.0584,185800.0],["2026-04-23",19.0977,19.3137,19.0486,19.2254,108800.0],["2026-04-24",19.1468,19.3334,19.0192,19.3137,139400.0],["2026-04-27",19.3039,19.4708,19.1861,19.2155,158300.0],["2026-04-28",19.2843,19.3726,19.1959,19.3432,126600.0],["2026-04-29",19.5592,20.2367,19.5494,20.06,331300.0],["2026-04-30",20.0305,20.2956,19.8538,19.8832,394900.0],["2026-05-01",20.0011,20.0992,19.7261,20.0698,408200.0],["2026-05-04",20.0403,20.2171,19.5887,19.9618,545800.0],["2026-05-05",20.0109,20.276,19.893,20.2072,315200.0],["2026-05-06",20.1876,20.276,20.0305,20.1287,407500.0],["2026-05-07",20.1287,20.1876,19.8832,19.9323,337400.0],["2026-05-08",19.9323,20.1385,19.7359,19.9225,795200.0],["2026-05-11",20.0109,20.0698,19.677,19.893,339400.0],["2026-05-12",19.9127,19.9618,19.677,19.8439,277800.0],["2026-05-13",19.7654,19.7654,19.3235,19.5592,285500.0],["2026-05-14",19.6279,19.7949,19.6279,19.7163,287200.0],["2026-05-15",19.6378,19.7556,19.4806,19.6181,198000.0],["2026-05-18",19.6967,20.0698,19.6868,20.0698,740300.0],["2026-05-19",19.9814,20.5214,19.7261,20.3447,444500.0],["2026-05-20",20.276,20.4625,20.2072,20.3251,306500.0],["2026-05-21",20.1876,20.2367,19.8341,20.1091,716000.0],["2026-05-22",20.168,20.168,19.9127,20.0109,317100.0],["2026-05-26",19.9618,20.1582,19.785,20.1287,1308700.0],["2026-05-27",20.276,20.4724,20.1287,20.2662,542800.0],["2026-05-28",20.276,20.4724,20.0109,20.4724,350500.0],["2026-05-29",20.5214,20.5509,20.0501,20.1778,553500.0],["2026-06-01",20.0207,20.168,19.9127,19.952,320000.0],["2026-06-02",19.9814,20.1385,19.6967,19.952,303700.0],["2026-06-03",19.9225,20.0109,19.4806,19.5592,360300.0],["2026-06-04",19.8145,19.8832,19.5494,19.7065,199700.0],["2026-06-05",19.8734,20.2956,19.7949,20.1483,284700.0],["2026-06-08",20.1091,20.3349,20.06,20.2465,356300.0],["2026-06-09",20.3545,20.6196,20.2465,20.4331,335200.0],["2026-06-10",20.5902,20.6982,20.3349,20.6,476600.0],["2026-06-11",20.64,21.08,20.61,20.83,348100.0],["2026-06-12",20.95,21.01,20.73,20.93,228400.0],["2026-06-15",20.88,20.93,20.56,20.6,216800.0],["2026-06-16",20.75,20.95,20.7,20.92,172900.0],["2026-06-17",20.81,20.95,20.58,20.66,305000.0],["2026-06-18",20.81,20.82,20.46,20.6,487300.0],["2026-06-22",20.67,20.79,20.46,20.51,277400.0],["2026-06-23",20.67,20.95,20.65,20.83,431200.0],["2026-06-24",20.9,21.45,20.9,21.25,611900.0],["2026-06-25",21.2,21.39,20.95,21.14,235100.0],["2026-06-26",21.21,21.76,21.08,21.74,1400800.0],["2026-06-29",21.64,21.95,21.57,21.93,402700.0],["2026-06-30",21.73,22.01,21.34,21.51,521200.0],["2026-07-01",21.63,21.69,21.4,21.48,462100.0],["2026-07-02",21.63,21.72,21.49,21.57,472800.0],["2026-07-06",21.77,21.77,21.43,21.43,286710.518192],["2026-07-07",21.59,21.79,21.43,21.55,470750.812414],["2026-07-08",21.5,21.595,21.3469,21.43,577078.782792],["2026-07-09",21.55,21.56,21.34,21.43,354004.493102],["2026-07-10",21.61,21.61,21.11,21.29,256513.632784],["2026-07-13",21.26,21.55,21.18,21.44,282737.22817],["2026-07-14",21.66,21.719,21.52,21.61,301039.209958],["2026-07-15",21.52,21.82,21.48,21.52,206526.712016],["2026-07-16",21.63,22.38,21.63,22.36,330328.127817],["2026-07-17",22.36,22.655,22.13,22.22,225028.344764],["2026-07-20",22.4,22.5387,22.03,22.39,269855.88761],["2026-07-21",22.46,22.56,22.275,22.53,366735.042839],["2026-07-22",22.61,22.61,22.09,22.17,202417.561617],["2026-07-23",22.14,22.16,21.67,21.81,322759.162424],["2026-07-24",21.87,22.11,21.87,22,183845.323355],["2026-07-27",22.01,22.27,21.83,22.03,308179.961129],["2026-07-28",22.19,22.22,21.825,21.91,372216.693022],["2026-07-29",22.17,22.71,22.0598,22.37,457408.839159],["2026-07-30",22.49,22.49,21.48,21.87,372708.197826],["2026-07-31",21.85,21.98,21.55,21.97,413151.919067]]}