{"t":"DX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-02-10",1.9294,1.9536,1.9294,1.9294,106083.0],["1988-02-11",1.9294,1.9536,1.9294,1.9294,4850.0],["1988-02-12",1.9294,1.9294,1.9294,1.9294,12017.0],["1988-02-16",1.9294,1.9294,1.9294,1.9294,1517.0],["1988-02-17",1.9294,1.9536,1.9294,1.9536,11317.0],["1988-02-18",1.9536,1.9536,1.9294,1.9294,1567.0],["1988-02-19",1.9294,1.9536,1.9294,1.9536,5117.0],["1988-02-22",1.9536,1.9536,1.9294,1.9536,533.0],["1988-02-23",1.9536,1.9536,1.9294,1.9536,4483.0],["1988-02-24",1.9294,1.9294,1.9294,1.9294,9167.0],["1988-02-25",1.9294,1.9536,1.9294,1.9536,1633.0],["1988-02-26",1.9536,1.9536,1.9294,1.9536,12317.0],["1988-02-29",1.9294,1.9294,1.9294,1.9294,53150.0],["1988-03-01",1.9294,1.9294,1.9053,1.9294,12017.0],["1988-03-02",1.9053,1.9053,1.9053,1.9053,4683.0],["1988-03-03",1.9053,1.9053,1.9053,1.9053,9983.0],["1988-03-04",1.9053,1.9053,1.9053,1.9053,5367.0],["1988-03-07",1.9053,1.9053,1.8812,1.9053,8250.0],["1988-03-08",1.9053,1.9053,1.9053,1.9053,5600.0],["1988-03-09",1.9053,1.9294,1.9053,1.9294,8867.0],["1988-03-10",1.9294,1.9294,1.9053,1.9294,10700.0],["1988-03-11",1.9294,1.9294,1.9053,1.9053,767.0],["1988-03-14",1.9053,1.9053,1.9053,1.9053,1217.0],["1988-03-15",1.9053,1.9294,1.9053,1.9294,2367.0],["1988-03-16",1.9053,1.9053,1.9053,1.9053,1350.0],["1988-03-17",1.9053,1.9294,1.9053,1.9294,2800.0],["1988-03-18",1.9294,1.9294,1.9053,1.9294,8067.0],["1988-03-21",1.9294,1.9294,1.9053,1.9294,3817.0],["1988-03-22",1.9294,1.9294,1.9053,1.9294,4000.0],["1988-03-23",1.9294,1.9294,1.9053,1.9294,8217.0],["1988-03-24",1.9294,1.9294,1.9053,1.9294,12783.0],["1988-03-25",1.9294,1.9294,1.9053,1.9294,6067.0],["1988-03-28",1.9294,1.9294,1.9294,1.9294,4533.0],["1988-03-29",1.9294,1.9536,1.9294,1.9536,7933.0],["1988-03-30",1.9536,1.9536,1.9294,1.9536,6950.0],["1988-03-31",1.9536,1.9536,1.9294,1.9536,3700.0],["1988-04-04",1.9536,1.9536,1.9294,1.9294,4317.0],["1988-04-05",1.9294,1.9536,1.9294,1.9536,4283.0],["1988-04-06",1.9536,2.0018,1.9294,2.0018,10617.0],["1988-04-07",1.9777,1.9777,1.9536,1.9777,9533.0],["1988-04-08",1.9777,1.9777,1.9536,1.9777,6233.0],["1988-04-11",1.9777,1.9777,1.9536,1.9777,7167.0],["1988-04-12",1.9777,2.0018,1.9536,2.0018,8000.0],["1988-04-13",2.0018,2.0018,1.9777,2.0018,5267.0],["1988-04-14",2.0018,2.0018,1.9536,1.9777,7100.0],["1988-04-15",1.9777,2.0018,1.9777,2.0018,3717.0],["1988-04-18",2.0018,2.0018,1.9777,2.0018,3883.0],["1988-04-19",2.0018,2.0018,1.9777,1.9777,4817.0],["1988-04-20",1.9777,2.0018,1.9777,1.9777,5200.0],["1988-04-21",1.9777,2.0018,1.9777,2.0018,6050.0],["1988-04-22",2.0018,2.0018,1.9777,2.0018,4467.0],["1988-04-25",2.0018,2.0018,1.9777,2.0018,2600.0],["1988-04-26",2.0018,2.0018,1.9777,2.0018,5000.0],["1988-04-27",2.0018,2.0259,1.9777,2.0259,8200.0],["1988-04-28",2.0259,2.0742,2.0018,2.05,20150.0],["1988-04-29",2.05,2.0742,2.05,2.0742,8383.0],["1988-05-02",2.0742,2.0742,2.05,2.0742,5150.0],["1988-05-03",2.0742,2.0742,2.05,2.05,5050.0],["1988-05-04",2.05,2.0742,2.05,2.0742,3233.0],["1988-05-05",2.0742,2.0742,2.05,2.0742,6467.0],["1988-05-06",2.0742,2.1224,2.0742,2.0983,10050.0],["1988-05-09",2.0983,2.0983,2.0742,2.0742,7917.0],["1988-05-10",2.0742,2.0742,2.05,2.0742,4450.0],["1988-05-11",2.0742,2.0742,2.05,2.05,3550.0],["1988-05-12",2.05,2.0742,2.05,2.0742,3817.0],["1988-05-13",2.0742,2.0742,2.05,2.0742,6567.0],["1988-05-16",2.0742,2.0742,2.05,2.0742,6800.0],["1988-05-17",2.0742,2.0742,2.0259,2.05,3933.0],["1988-05-18",2.05,2.05,2.0259,2.0259,4583.0],["1988-05-19",2.0259,2.05,2.0018,2.0018,6083.0],["1988-05-20",2.0018,2.0259,1.9777,1.9777,2917.0],["1988-05-23",1.9777,2.0018,1.9777,2.0018,3050.0],["1988-05-24",2.0018,2.0259,1.9777,1.9777,2183.0],["1988-05-25",1.9777,2.0259,1.9777,2.0259,2000.0],["1988-05-26",2.0259,2.0259,2.0018,2.0259,1967.0],["1988-05-27",2.0259,2.0259,2.0018,2.0018,1550.0],["1988-05-31",2.0018,2.0259,2.0018,2.0259,1883.0],["1988-06-01",2.0259,2.0742,2.0259,2.0742,4333.0],["1988-06-02",2.0742,2.0983,2.05,2.0983,6000.0],["1988-06-03",2.0983,2.0983,2.0742,2.0742,5833.0],["1988-06-06",2.0742,2.0983,2.0742,2.0742,4517.0],["1988-06-07",2.0742,2.0983,2.0742,2.0742,3983.0],["1988-06-08",2.0742,2.0983,2.0742,2.0983,2817.0],["1988-06-09",2.0983,2.0983,2.0742,2.0742,2083.0],["1988-06-10",2.0742,2.0983,2.0742,2.0983,3617.0],["1988-06-13",2.0983,2.0983,2.0742,2.0742,8383.0],["1988-06-14",2.0742,2.0983,2.0742,2.0983,22817.0],["1988-06-15",2.1224,2.1465,2.1224,2.1465,27033.0],["1988-06-16",2.1465,2.1465,2.1224,2.1224,12933.0],["1988-06-17",2.1224,2.1465,2.1224,2.1465,16133.0],["1988-06-20",2.1465,2.1706,2.1465,2.1706,11400.0],["1988-06-21",2.1706,2.1706,2.1224,2.1224,10183.0],["1988-06-22",2.1465,2.1706,2.1465,2.1706,9350.0],["1988-06-23",2.1706,2.1706,2.1465,2.1706,12133.0],["1988-06-24",2.1655,2.1655,2.1146,2.1401,5033.0],["1988-06-27",2.1401,2.1401,2.0891,2.0891,3250.0],["1988-06-28",2.0891,2.0891,2.0636,2.0891,19200.0],["1988-06-29",2.0891,2.0891,2.0636,2.0636,2217.0],["1988-06-30",2.0636,2.0891,2.0636,2.0891,5550.0],["1988-07-01",2.0891,2.0891,2.0636,2.0636,3850.0],["1988-07-05",2.0636,2.0891,2.0636,2.0636,3217.0],["1988-07-06",2.0636,2.0636,2.0636,2.0636,3600.0],["1988-07-07",2.0636,2.0891,2.0381,2.0891,2133.0],["1988-07-08",2.0891,2.0891,2.0636,2.0891,1250.0],["1988-07-11",2.0891,2.0891,2.0381,2.0636,4733.0],["1988-07-12",2.0636,2.0636,2.0636,2.0636,4850.0],["1988-07-13",2.0636,2.0891,2.0636,2.0891,5300.0],["1988-07-14",2.0636,2.0636,2.0381,2.0381,5533.0],["1988-07-15",2.0381,2.0636,2.0381,2.0381,1733.0],["1988-07-18",2.0381,2.0636,2.0381,2.0381,4183.0],["1988-07-19",2.0381,2.0636,2.0381,2.0636,10417.0],["1988-07-20",2.0636,2.0636,2.0381,2.0636,2200.0],["1988-07-21",2.0636,2.0636,2.0381,2.0381,3483.0],["1988-07-22",2.0381,2.0636,1.9362,2.0127,7583.0],["1988-07-25",2.0127,2.0127,1.9617,1.9872,1383.0],["1988-07-26",1.9872,2.0127,1.9617,2.0127,2183.0],["1988-07-27",2.0127,2.0127,2.0127,2.0127,1533.0],["1988-07-28",2.0127,2.0127,2.0127,2.0127,567.0],["1988-07-29",2.0127,2.0381,2.0127,2.0381,2317.0],["1988-08-01",2.0381,2.0381,1.9872,2.0127,1567.0],["1988-08-02",2.0127,2.0381,2.0127,2.0381,1383.0],["1988-08-03",2.0381,2.0381,2.0127,2.0381,500.0],["1988-08-04",2.0381,2.0381,2.0127,2.0381,633.0],["1988-08-05",2.0381,2.0381,2.0127,2.0381,4517.0],["1988-08-08",2.0381,2.0381,2.0127,2.0127,3167.0],["1988-08-09",2.0127,2.0381,2.0127,2.0381,1317.0],["1988-08-10",2.0381,2.0381,2.0127,2.0127,1433.0],["1988-08-11",2.0127,2.0381,2.0127,2.0381,9233.0],["1988-08-12",2.0381,2.0381,2.0381,2.0381,2933.0],["1988-08-15",2.0381,2.0381,2.0127,2.0381,1450.0],["1988-08-16",2.0381,2.0381,2.0127,2.0127,4383.0],["1988-08-17",2.0127,2.0381,2.0127,2.0127,1417.0],["1988-08-18",2.0127,2.0381,1.9872,2.0127,2817.0],["1988-08-19",2.0127,2.0381,1.9872,2.0127,983.0],["1988-08-22",2.0127,2.0381,1.9872,1.9872,883.0],["1988-08-23",1.9872,2.0127,1.9872,1.9872,2883.0],["1988-08-24",1.9872,2.0127,1.9872,2.0127,1750.0],["1988-08-25",2.0127,2.0127,1.9872,2.0127,2867.0],["1988-08-26",2.0127,2.0127,1.9617,2.0127,2917.0],["1988-08-29",2.0127,2.0127,1.9617,1.9617,1133.0],["1988-08-30",1.9617,1.9872,1.9617,1.9617,3083.0],["1988-08-31",1.9617,1.9872,1.9617,1.9617,2350.0],["1988-09-01",1.9872,2.0127,1.9872,2.0127,1150.0],["1988-09-02",2.0127,2.0381,2.0127,2.0381,8000.0],["1988-09-06",2.0381,2.0381,2.0127,2.0381,633.0],["1988-09-07",2.0381,2.0636,2.0381,2.0636,2150.0],["1988-09-08",2.0636,2.0636,2.0381,2.0636,2517.0],["1988-09-09",2.0636,2.0636,2.0381,2.0636,2833.0],["1988-09-12",2.0689,2.0689,2.0424,2.0424,1267.0],["1988-09-13",2.0424,2.0689,2.0424,2.0424,667.0],["1988-09-14",2.0424,2.0689,2.0424,2.0424,750.0],["1988-09-15",2.0424,2.0689,2.0424,2.0424,2567.0],["1988-09-16",2.0424,2.0689,2.0424,2.0424,1533.0],["1988-09-19",2.0424,2.0689,2.0424,2.0689,1567.0],["1988-09-20",2.0689,2.0689,2.0424,2.0689,3233.0],["1988-09-21",2.0689,2.0689,2.0159,2.0424,2100.0],["1988-09-22",2.0424,2.0689,2.0159,2.0689,4467.0],["1988-09-23",2.0689,2.0955,2.0424,2.0955,45150.0],["1988-09-26",2.0955,2.0955,2.0689,2.0955,3783.0],["1988-09-27",2.0955,2.0955,2.0689,2.0955,8483.0],["1988-09-28",2.0955,2.0955,2.0689,2.0689,10467.0],["1988-09-29",2.0689,2.0955,2.0689,2.0955,2617.0],["1988-09-30",2.0955,2.0955,2.0689,2.0955,6850.0],["1988-10-03",2.0955,2.0955,2.0689,2.0955,3450.0],["1988-10-04",2.0955,2.0955,2.0689,2.0689,12017.0],["1988-10-05",2.0689,2.0955,2.0689,2.0955,5467.0],["1988-10-06",2.0955,2.0955,2.0689,2.0955,6567.0],["1988-10-07",2.0689,2.0689,2.0424,2.0689,13133.0],["1988-10-10",2.0689,2.0689,2.0424,2.0689,10733.0],["1988-10-11",2.0689,2.0689,2.0159,2.0424,3600.0],["1988-10-12",2.0424,2.0424,2.0159,2.0424,7383.0],["1988-10-13",2.0424,2.0689,2.0159,2.0689,4900.0],["1988-10-14",2.0689,2.0689,2.0424,2.0424,6400.0],["1988-10-17",2.0424,2.0689,2.0159,2.0159,3950.0],["1988-10-18",2.0159,2.0424,2.0159,2.0159,10283.0],["1988-10-19",2.0159,2.0159,1.9894,2.0159,21283.0],["1988-10-20",2.0159,2.0424,2.0159,2.0424,26850.0],["1988-10-21",2.0424,2.0424,2.0159,2.0424,11450.0],["1988-10-24",2.0424,2.0424,2.0159,2.0424,5267.0],["1988-10-25",2.0413,2.0413,2.0145,2.0145,7150.0],["1988-10-26",2.0145,2.0413,2.0145,2.0413,6083.0],["1988-10-27",2.0145,2.0145,2.0145,2.0145,7967.0],["1988-10-28",2.0145,2.0413,2.0145,2.0413,5083.0],["1988-10-31",2.0413,2.0413,2.0145,2.0413,5217.0],["1988-11-01",2.0413,2.0413,1.9876,2.0145,16333.0],["1988-11-02",2.0145,2.0413,1.9876,2.0413,6633.0],["1988-11-03",2.0413,2.0413,2.0145,2.0413,7317.0],["1988-11-04",2.0145,2.0145,2.0145,2.0145,6383.0],["1988-11-07",2.0145,2.0413,2.0145,2.0413,3000.0],["1988-11-08",2.0413,2.0413,2.0145,2.0145,2517.0],["1988-11-09",2.0145,2.0413,2.0145,2.0413,5867.0],["1988-11-10",2.0413,2.0413,2.0145,2.0145,7100.0],["1988-11-11",2.0145,2.0413,2.0145,2.0145,2217.0],["1988-11-14",2.0145,2.0413,1.9876,1.9876,10100.0],["1988-11-15",1.9876,2.0145,1.9876,1.9876,2867.0],["1988-11-16",1.9876,2.0145,1.9876,1.9876,2800.0],["1988-11-17",1.9876,2.0145,1.9607,1.9876,3267.0],["1988-11-18",1.9876,2.0145,1.9876,2.0145,7583.0],["1988-11-21",2.0145,2.0145,1.907,1.907,7300.0],["1988-11-22",1.907,1.9339,1.907,1.9339,12633.0],["1988-11-23",1.9578,1.9578,1.9306,1.9578,5133.0],["1988-11-25",1.9578,1.9578,1.9306,1.9578,283.0],["1988-11-28",1.9306,1.9306,1.8219,1.8491,7017.0],["1988-11-29",1.849,1.9034,1.849,1.8762,9067.0],["1988-11-30",1.8762,1.9034,1.8491,1.8491,6250.0],["1988-12-01",1.8491,1.8762,1.7675,1.8219,8800.0],["1988-12-02",1.8219,1.8219,1.7403,1.7403,13633.0],["1988-12-05",1.7403,1.7675,1.7131,1.7131,7467.0],["1988-12-06",1.7131,1.7403,1.6587,1.6587,16083.0],["1988-12-07",1.6587,1.7675,1.6587,1.7131,9933.0],["1988-12-08",1.7131,1.7403,1.6859,1.6859,6200.0],["1988-12-09",1.7131,1.7403,1.7131,1.7403,8033.0],["1988-12-12",1.7403,1.7675,1.7131,1.7403,5533.0],["1988-12-13",1.7403,1.7947,1.7403,1.7947,6600.0],["1988-12-14",1.7947,1.8762,1.7947,1.8491,5667.0],["1988-12-15",1.8491,1.8762,1.8219,1.8219,5783.0],["1988-12-16",1.8219,1.8491,1.7675,1.8219,10150.0],["1988-12-19",1.8219,1.8491,1.7947,1.8219,4567.0],["1988-12-20",1.8219,1.8762,1.8219,1.8762,6650.0],["1988-12-21",1.8762,1.9034,1.8491,1.8491,5400.0],["1988-12-22",1.8491,1.8762,1.8219,1.8491,10450.0],["1988-12-23",1.8491,1.8491,1.8219,1.8219,1700.0],["1988-12-27",1.8186,1.8186,1.7634,1.7634,3483.0],["1988-12-28",1.7634,1.791,1.7083,1.7359,4350.0],["1988-12-29",1.7359,1.7359,1.6808,1.7359,5633.0],["1988-12-30",1.7359,1.791,1.6532,1.791,20650.0],["1989-01-03",1.791,1.8186,1.7634,1.8186,3000.0],["1989-01-04",1.8186,1.8461,1.791,1.791,1267.0],["1989-01-05",1.791,1.8186,1.7359,1.7359,3200.0],["1989-01-06",1.7359,1.7634,1.7359,1.7634,3817.0],["1989-01-09",1.7634,1.7634,1.7083,1.7359,3850.0],["1989-01-10",1.7359,1.7634,1.543,1.5981,30717.0],["1989-01-11",1.5981,1.6532,1.5706,1.6257,13067.0],["1989-01-12",1.6257,1.6257,1.543,1.5706,10300.0],["1989-01-13",1.543,1.543,1.4604,1.5155,17000.0],["1989-01-16",1.5155,1.6532,1.5155,1.6257,7133.0],["1989-01-17",1.6257,1.6532,1.5706,1.5981,5167.0],["1989-01-18",1.5981,1.5981,1.5706,1.5706,6633.0],["1989-01-19",1.5706,1.5981,1.5155,1.543,12517.0],["1989-01-20",1.543,1.543,1.5155,1.5155,5383.0],["1989-01-23",1.5155,1.543,1.5155,1.5155,2233.0],["1989-01-24",1.5155,1.543,1.5155,1.543,12933.0],["1989-01-25",1.5609,1.5609,1.5051,1.533,3617.0],["1989-01-26",1.533,1.5609,1.4772,1.4772,4433.0],["1989-01-27",1.4772,1.4772,1.4494,1.4772,5500.0],["1989-01-30",1.4772,1.4772,1.4215,1.4494,4467.0],["1989-01-31",1.4494,1.4494,1.4215,1.4215,3367.0],["1989-02-01",1.4215,1.4215,1.3379,1.3657,4617.0],["1989-02-02",1.3379,1.3379,1.31,1.3379,13500.0],["1989-02-03",1.3379,1.3379,1.31,1.31,8400.0],["1989-02-06",1.31,1.31,1.2543,1.2543,4833.0],["1989-02-07",1.2543,1.2821,1.1149,1.1706,18017.0],["1989-02-08",1.1706,1.1985,1.0034,1.1428,39067.0],["1989-02-09",1.1428,1.2821,1.087,1.2264,21333.0],["1989-02-10",1.2264,1.2543,1.1706,1.1706,4967.0],["1989-02-13",1.1706,1.1985,1.1428,1.1706,6000.0],["1989-02-14",1.1706,1.2543,1.1428,1.2543,5783.0],["1989-02-15",1.2543,1.2543,1.1706,1.1985,8833.0],["1989-02-16",1.1985,1.2264,1.1428,1.1706,6150.0],["1989-02-17",1.1706,1.2264,1.1428,1.2264,7017.0],["1989-02-21",1.2264,1.2264,1.1706,1.1706,6517.0],["1989-02-22",1.1888,1.1888,1.1604,1.1888,3050.0],["1989-02-23",1.1888,1.1888,1.1321,1.1604,3350.0],["1989-02-24",1.1604,1.1888,1.1321,1.1888,7417.0],["1989-02-27",1.1888,1.2171,1.1321,1.1321,4400.0],["1989-02-28",1.1321,1.1605,1.0755,1.0755,9750.0],["1989-03-01",1.0755,1.1038,1.0189,1.0189,12700.0],["1989-03-02",1.0189,1.1038,0.9906,1.0755,11117.0],["1989-03-03",1.0755,1.1038,1.0472,1.1038,3050.0],["1989-03-06",1.1038,1.1038,1.0472,1.0472,2783.0],["1989-03-07",1.0472,1.1038,1.0472,1.1038,7150.0],["1989-03-08",1.1038,1.1321,1.0755,1.1321,2083.0],["1989-03-09",1.1321,1.1605,1.1038,1.1321,4183.0],["1989-03-10",1.1321,1.1888,1.1038,1.1888,4983.0],["1989-03-13",1.1888,1.1888,1.1321,1.1604,4583.0],["1989-03-14",1.1604,1.1888,1.1321,1.1888,2683.0],["1989-03-15",1.1888,1.1888,1.1321,1.1888,3750.0],["1989-03-16",1.1888,1.1888,1.1321,1.1888,3367.0],["1989-03-17",1.1888,1.1888,1.0755,1.1038,6117.0],["1989-03-20",1.1038,1.1038,1.0472,1.0472,4533.0],["1989-03-21",1.0472,1.1038,1.0189,1.0472,6183.0],["1989-03-22",1.0472,1.0472,0.9906,1.0189,5833.0],["1989-03-23",1.0189,1.0472,0.9906,1.0189,4783.0],["1989-03-27",1.004,1.004,0.9466,1.004,6300.0],["1989-03-28",1.004,1.0327,0.9753,1.004,3617.0],["1989-03-29",1.004,1.004,0.918,0.918,6767.0],["1989-03-30",0.918,0.9466,0.918,0.918,5633.0],["1989-03-31",0.918,0.9753,0.918,0.9753,4483.0],["1989-04-03",0.9753,1.004,0.9466,1.004,3467.0],["1989-04-04",1.004,1.0327,0.9753,1.004,3967.0],["1989-04-05",1.004,1.0327,1.004,1.0327,2850.0],["1989-04-06",1.0327,1.0327,1.004,1.0327,2967.0],["1989-04-07",1.0327,1.0327,0.9753,1.0327,1967.0],["1989-04-10",1.0327,1.0327,0.9753,1.004,2383.0],["1989-04-11",1.004,1.0327,0.9753,0.9753,2267.0],["1989-04-12",1.004,1.0614,1.004,1.0327,3417.0],["1989-04-13",1.0327,1.0614,1.004,1.0327,3117.0],["1989-04-14",1.0327,1.0614,1.0327,1.0327,2883.0],["1989-04-17",1.0327,1.0614,1.004,1.0614,1100.0],["1989-04-18",1.0614,1.1188,1.0614,1.0901,2483.0],["1989-04-19",1.0901,1.1474,1.0901,1.1188,4833.0],["1989-04-20",1.1188,1.1474,1.0901,1.1188,3317.0],["1989-04-21",1.1188,1.1188,1.004,1.0327,7483.0],["1989-04-24",1.0467,1.1339,1.0176,1.1339,4650.0],["1989-04-25",1.1339,1.1339,1.0467,1.1339,1900.0],["1989-04-26",1.1339,1.1339,1.0757,1.1339,3183.0],["1989-04-27",1.1339,1.1339,1.0757,1.1048,3433.0],["1989-04-28",1.1048,1.163,1.0757,1.163,4383.0],["1989-05-01",1.163,1.163,1.1339,1.163,3433.0],["1989-05-02",1.163,1.163,1.1048,1.1048,3683.0],["1989-05-03",1.1048,1.163,1.1048,1.1339,3550.0],["1989-05-04",1.1339,1.192,1.1339,1.163,2033.0],["1989-05-05",1.163,1.2211,1.1339,1.192,2900.0],["1989-05-08",1.192,1.192,1.163,1.192,2017.0],["1989-05-09",1.192,1.192,1.1048,1.1339,5300.0],["1989-05-10",1.1339,1.163,1.1048,1.1339,1583.0],["1989-05-11",1.1339,1.1339,1.0757,1.1339,3467.0],["1989-05-12",1.163,1.2211,1.163,1.2211,4600.0],["1989-05-15",1.2211,1.2502,1.192,1.192,4000.0],["1989-05-16",1.192,1.2211,1.192,1.192,1950.0],["1989-05-17",1.192,1.192,1.1339,1.163,5483.0],["1989-05-18",1.163,1.192,1.1048,1.163,2517.0],["1989-05-19",1.163,1.192,1.0757,1.163,3817.0],["1989-05-22",1.163,1.192,1.1339,1.192,2133.0],["1989-05-23",1.192,1.2211,1.163,1.192,4200.0],["1989-05-24",1.1767,1.1767,1.1473,1.1767,1017.0],["1989-05-25",1.1767,1.1767,1.1179,1.1473,917.0],["1989-05-26",1.1473,1.1767,1.1473,1.1473,1050.0],["1989-05-30",1.1473,1.1767,1.1473,1.1473,1783.0],["1989-05-31",1.1473,1.1767,1.1179,1.1473,1783.0],["1989-06-01",1.1473,1.1767,1.1179,1.1473,2833.0],["1989-06-02",1.1473,1.2061,1.1179,1.2061,5117.0],["1989-06-05",1.2061,1.2356,1.1767,1.1767,4933.0],["1989-06-06",1.1767,1.2356,1.1767,1.1767,2467.0],["1989-06-07",1.1767,1.2356,1.1473,1.2061,6433.0],["1989-06-08",1.2061,1.2356,1.1473,1.1473,10283.0],["1989-06-09",1.1473,1.2356,1.1473,1.2061,3833.0],["1989-06-12",1.2061,1.2061,1.1473,1.1767,6700.0],["1989-06-13",1.1767,1.1767,1.1473,1.1767,3267.0],["1989-06-14",1.1767,1.1767,1.1473,1.1767,2967.0],["1989-06-15",1.1767,1.1767,1.1473,1.1473,3300.0],["1989-06-16",1.1473,1.1767,1.1179,1.1473,3583.0],["1989-06-19",1.1473,1.1767,1.1473,1.1473,2000.0],["1989-06-20",1.1473,1.1767,1.1179,1.1179,3350.0],["1989-06-21",1.1179,1.1473,1.1179,1.1179,5583.0],["1989-06-22",1.1179,1.1179,1.0296,1.0885,5083.0],["1989-06-23",1.0885,1.1473,1.0591,1.0885,1200.0],["1989-06-26",1.0885,1.1179,0.5295,0.6178,31767.0],["1989-06-27",0.6178,0.6766,0.4413,0.5589,60933.0],["1989-06-28",0.5589,0.6472,0.5295,0.6472,28300.0],["1989-06-29",0.6472,0.706,0.6178,0.6766,16833.0],["1989-06-30",0.7085,0.7085,0.6495,0.7085,8533.0],["1989-07-03",0.679,0.7971,0.679,0.7085,7767.0],["1989-07-05",0.7085,0.7675,0.679,0.7085,6433.0],["1989-07-06",0.7085,0.7675,0.679,0.7085,7167.0],["1989-07-07",0.7085,0.7085,0.679,0.679,7533.0],["1989-07-10",0.679,0.7085,0.6495,0.7085,4800.0],["1989-07-11",0.679,0.7085,0.679,0.679,2417.0],["1989-07-12",0.679,0.7085,0.679,0.679,3433.0],["1989-07-13",0.679,0.7085,0.6495,0.6495,4650.0],["1989-07-14",0.6199,0.6495,0.5904,0.6495,7633.0],["1989-07-17",0.6495,0.738,0.6495,0.7085,12900.0],["1989-07-18",0.7085,0.738,0.679,0.7085,8817.0],["1989-07-19",0.679,0.7971,0.6495,0.7675,12783.0],["1989-07-20",0.738,0.9151,0.738,0.8266,16683.0],["1989-07-21",0.8266,0.8266,0.738,0.7675,2417.0],["1989-07-24",0.738,0.738,0.679,0.679,2850.0],["1989-07-25",0.7085,0.7085,0.679,0.679,950.0],["1989-07-26",0.679,0.7085,0.679,0.7085,1850.0],["1989-07-27",0.679,0.679,0.6495,0.679,4567.0],["1989-07-28",0.7085,0.7085,0.6495,0.6495,4217.0],["1989-07-31",0.6495,0.679,0.6199,0.6495,2600.0],["1989-08-01",0.6199,0.6495,0.6199,0.6495,3417.0],["1989-08-02",0.6495,0.7085,0.6495,0.679,3433.0],["1989-08-03",0.679,0.738,0.6495,0.679,2083.0],["1989-08-04",0.679,0.7085,0.679,0.679,2583.0],["1989-08-07",0.679,0.7085,0.6495,0.6495,5633.0],["1989-08-08",0.6495,0.7085,0.6495,0.7085,1300.0],["1989-08-09",0.7085,0.7085,0.679,0.679,2267.0],["1989-08-10",0.7085,0.7085,0.6495,0.679,2767.0],["1989-08-11",0.7085,0.7085,0.6495,0.679,3633.0],["1989-08-14",0.679,0.679,0.6495,0.6495,3067.0],["1989-08-15",0.6495,0.679,0.6495,0.6495,2967.0],["1989-08-16",0.679,0.7085,0.6495,0.6495,2900.0],["1989-08-17",0.6495,0.7085,0.6495,0.679,3550.0],["1989-08-18",0.679,0.679,0.6495,0.679,1667.0],["1989-08-21",0.679,0.7085,0.6495,0.679,1050.0],["1989-08-22",0.6495,0.679,0.6495,0.6495,3017.0],["1989-08-23",0.6495,0.6495,0.6199,0.6495,4400.0],["1989-08-24",0.6199,0.679,0.6199,0.6495,5467.0],["1989-08-25",0.6495,0.679,0.6199,0.6495,3917.0],["1989-08-28",0.6199,0.679,0.6199,0.6495,3483.0],["1989-08-29",0.6199,0.679,0.6199,0.679,2850.0],["1989-08-30",0.679,0.679,0.6199,0.679,850.0],["1989-08-31",0.6495,0.6495,0.6199,0.6199,1183.0],["1989-09-01",0.6199,0.6495,0.6199,0.6495,1500.0],["1989-09-05",0.6495,0.6495,0.6199,0.6199,4450.0],["1989-09-06",0.6199,0.6495,0.6199,0.6495,1733.0],["1989-09-07",0.6495,0.679,0.6199,0.6495,10167.0],["1989-09-08",0.6495,0.679,0.6495,0.6495,2200.0],["1989-09-11",0.6495,0.679,0.6199,0.679,3117.0],["1989-09-12",0.6495,0.679,0.6199,0.6199,5683.0],["1989-09-13",0.6199,0.679,0.6199,0.6199,2183.0],["1989-09-14",0.6199,0.6199,0.6199,0.6199,517.0],["1989-09-15",0.6495,0.6495,0.6199,0.6199,2167.0],["1989-09-18",0.6495,0.679,0.6199,0.6495,4933.0],["1989-09-19",0.6495,0.6495,0.6199,0.6199,3367.0],["1989-09-20",0.6495,0.6495,0.6199,0.6199,4383.0],["1989-09-21",0.6199,0.6495,0.6199,0.6199,2450.0],["1989-09-22",0.6199,0.6495,0.5904,0.6199,2717.0],["1989-09-25",0.6199,0.6495,0.6199,0.6199,10417.0],["1989-09-26",0.6199,0.6495,0.6199,0.6199,1700.0],["1989-09-27",0.5972,0.657,0.5972,0.6271,4383.0],["1989-09-28",0.657,0.657,0.6271,0.6271,4833.0],["1989-09-29",0.6868,0.6868,0.657,0.657,4717.0],["1989-10-02",0.657,0.657,0.657,0.657,2233.0],["1989-10-03",0.6868,0.6868,0.6271,0.6271,66783.0],["1989-10-04",0.6271,0.657,0.6271,0.6271,2500.0],["1989-10-05",0.6271,0.657,0.5972,0.6271,3800.0],["1989-10-06",0.5972,0.5972,0.5674,0.5972,3583.0],["1989-10-09",0.6271,0.6271,0.5972,0.5972,550.0],["1989-10-10",0.5972,0.6271,0.5972,0.5972,2750.0],["1989-10-11",0.5972,0.6271,0.5674,0.5674,2283.0],["1989-10-12",0.5674,0.5972,0.5674,0.5674,5833.0],["1989-10-13",0.5674,0.5972,0.5375,0.5375,5750.0],["1989-10-16",0.5375,0.6271,0.5375,0.5972,9467.0],["1989-10-17",0.5972,0.657,0.5972,0.5972,3783.0],["1989-10-18",0.5972,0.6271,0.5674,0.5972,5000.0],["1989-10-19",0.5972,0.6271,0.5972,0.5972,1283.0],["1989-10-20",0.5972,0.6271,0.5674,0.5972,1633.0],["1989-10-23",0.6271,0.6271,0.5972,0.5972,4550.0],["1989-10-24",0.6271,0.657,0.5674,0.5972,7133.0],["1989-10-25",0.5972,0.6271,0.5972,0.5972,6550.0],["1989-10-26",0.5972,0.6271,0.5674,0.5972,4817.0],["1989-10-27",0.5972,0.5972,0.5674,0.5674,2717.0],["1989-10-30",0.5972,0.5972,0.5375,0.5375,7967.0],["1989-10-31",0.5674,0.5674,0.5375,0.5375,1700.0],["1989-11-01",0.5375,0.5674,0.5375,0.5375,2217.0],["1989-11-02",0.5375,0.5674,0.5077,0.5375,5500.0],["1989-11-03",0.5674,0.5674,0.5077,0.5375,5383.0],["1989-11-06",0.5375,0.5674,0.5375,0.5375,3450.0],["1989-11-07",0.5375,0.5972,0.5077,0.5972,9800.0],["1989-11-08",0.5674,0.5972,0.5375,0.5674,9200.0],["1989-11-09",0.5674,0.6271,0.5674,0.5972,8550.0],["1989-11-10",0.5972,0.5972,0.5375,0.5674,4617.0],["1989-11-13",0.5674,0.5972,0.5375,0.5375,5550.0],["1989-11-14",0.5375,0.5972,0.5375,0.5375,3283.0],["1989-11-15",0.5674,0.5972,0.5375,0.5674,3950.0],["1989-11-16",0.5674,0.5972,0.5375,0.5674,5100.0],["1989-11-17",0.5375,0.5674,0.5375,0.5674,4633.0],["1989-11-20",0.5674,0.5674,0.5077,0.5375,9267.0],["1989-11-21",0.5674,0.5674,0.5375,0.5375,2833.0],["1989-11-22",0.5077,0.5674,0.5077,0.5375,2883.0],["1989-11-24",0.5674,0.5972,0.5674,0.5972,1367.0],["1989-11-27",0.5674,0.6271,0.5674,0.5972,13817.0],["1989-11-28",0.5972,0.6271,0.5674,0.5972,10833.0],["1989-11-29",0.5674,0.5972,0.5674,0.5674,3283.0],["1989-11-30",0.5674,0.5972,0.5674,0.5674,5450.0],["1989-12-01",0.5972,0.6271,0.5674,0.5674,5133.0],["1989-12-04",0.5674,0.5972,0.5375,0.5972,8067.0],["1989-12-05",0.5674,0.5972,0.5375,0.5674,8083.0],["1989-12-06",0.5674,0.5972,0.5375,0.5375,4900.0],["1989-12-07",0.5375,0.5674,0.5077,0.5375,10867.0],["1989-12-08",0.5375,0.5375,0.5077,0.5077,4083.0],["1989-12-11",0.5077,0.5375,0.5077,0.5077,5100.0],["1989-12-12",0.5077,0.5375,0.5077,0.5375,13567.0],["1989-12-13",0.5077,0.5375,0.5077,0.5077,7983.0],["1989-12-14",0.5077,0.5375,0.5077,0.5077,8217.0],["1989-12-15",0.5077,0.5375,0.4778,0.5077,11433.0],["1989-12-18",0.5077,0.5077,0.4778,0.5077,17050.0],["1989-12-19",0.4778,0.5375,0.4778,0.4778,9483.0],["1989-12-20",0.4778,0.5077,0.4778,0.4778,12217.0],["1989-12-21",0.4778,0.6868,0.4778,0.6271,31283.0],["1989-12-22",0.7466,0.8361,0.7466,0.7764,28883.0],["1989-12-26",0.7764,0.7764,0.6868,0.7167,11883.0],["1989-12-27",0.6915,0.723,0.6601,0.6601,7317.0],["1989-12-28",0.6915,0.723,0.6601,0.6915,16517.0],["1989-12-29",0.723,0.7858,0.6915,0.7858,27017.0],["1990-01-02",0.7858,0.7858,0.7544,0.7544,6833.0],["1990-01-03",0.7544,0.7544,0.6915,0.723,4083.0],["1990-01-04",0.723,0.723,0.723,0.723,800.0],["1990-01-05",0.723,0.723,0.6915,0.723,2767.0],["1990-01-08",0.723,0.723,0.6915,0.723,3683.0],["1990-01-09",0.723,0.7858,0.723,0.7858,6600.0],["1990-01-10",0.7858,0.8173,0.7544,0.7858,10267.0],["1990-01-11",0.7858,0.8173,0.7544,0.7858,4283.0],["1990-01-12",0.7858,0.8173,0.7544,0.7544,6067.0],["1990-01-15",0.7858,0.7858,0.7544,0.7544,1550.0],["1990-01-16",0.7858,0.7858,0.7544,0.7544,2817.0],["1990-01-17",0.7858,0.8173,0.7544,0.7858,3067.0],["1990-01-18",0.7858,0.8173,0.7544,0.8173,3433.0],["1990-01-19",0.7858,0.8487,0.7858,0.8173,6883.0],["1990-01-22",0.8173,0.8173,0.7858,0.7858,5467.0],["1990-01-23",0.7858,0.7858,0.7544,0.7858,2917.0],["1990-01-24",0.7544,0.7858,0.7544,0.7858,983.0],["1990-01-25",0.8173,0.8173,0.7858,0.7858,1100.0],["1990-01-26",0.7858,0.7858,0.7544,0.7858,3233.0],["1990-01-29",0.7544,0.8173,0.7544,0.7858,933.0],["1990-01-30",0.7858,0.7858,0.7544,0.7858,2600.0],["1990-01-31",0.7544,0.8173,0.7544,0.8173,1317.0],["1990-02-01",0.8173,0.8173,0.7858,0.7858,1500.0],["1990-02-02",0.7858,0.8173,0.7858,0.7858,717.0],["1990-02-05",0.7858,0.7858,0.7544,0.7544,3267.0],["1990-02-06",0.7544,0.7858,0.7544,0.7858,2017.0],["1990-02-07",0.7544,0.8173,0.7544,0.7858,2933.0],["1990-02-08",0.7858,0.8173,0.7544,0.7858,1700.0],["1990-02-09",0.7858,0.7858,0.7544,0.7858,2400.0],["1990-02-12",0.7858,0.7858,0.7544,0.7858,2300.0],["1990-02-13",0.7858,0.7858,0.7544,0.7544,1767.0],["1990-02-14",0.7544,0.8173,0.7544,0.7544,2350.0],["1990-02-15",0.7858,0.8173,0.7544,0.7544,1817.0],["1990-02-16",0.7544,0.7858,0.723,0.7544,5183.0],["1990-02-20",0.7544,0.7544,0.723,0.7544,1067.0],["1990-02-21",0.723,0.7544,0.723,0.723,1400.0],["1990-02-22",0.7544,0.7544,0.723,0.723,6117.0],["1990-02-23",0.723,0.7544,0.723,0.723,1667.0],["1990-02-26",0.7544,0.7544,0.723,0.723,1200.0],["1990-02-27",0.723,0.7544,0.723,0.723,667.0],["1990-02-28",0.723,0.7544,0.723,0.723,2900.0],["1990-03-01",0.723,0.7544,0.723,0.7544,883.0],["1990-03-02",0.7544,0.7858,0.7544,0.7858,6183.0],["1990-03-05",0.7544,0.8173,0.7544,0.8173,2867.0],["1990-03-06",0.7858,0.8173,0.7858,0.7858,2267.0],["1990-03-07",0.7858,0.8173,0.7858,0.8173,3900.0],["1990-03-08",0.8173,0.8487,0.7858,0.8173,7300.0],["1990-03-09",0.7858,0.8173,0.7858,0.8173,2333.0],["1990-03-12",0.8173,0.8487,0.8173,0.8487,2717.0],["1990-03-13",0.8173,0.8487,0.8173,0.8487,2850.0],["1990-03-14",0.8173,0.8801,0.8173,0.8801,2450.0],["1990-03-15",0.8801,0.9116,0.8487,0.8801,11167.0],["1990-03-16",0.8801,0.8801,0.8173,0.8173,5817.0],["1990-03-19",0.8487,0.8801,0.8487,0.8801,11050.0],["1990-03-20",0.9116,0.943,0.8487,0.943,6700.0],["1990-03-21",0.9116,0.943,0.8801,0.8801,3117.0],["1990-03-22",0.943,0.943,0.8801,0.9116,5867.0],["1990-03-23",0.8801,0.9116,0.8801,0.9116,2117.0],["1990-03-26",0.9181,0.9181,0.8526,0.8854,2017.0],["1990-03-27",0.9181,0.9181,0.8853,0.9181,2600.0],["1990-03-28",0.9181,0.9181,0.8854,0.8854,1767.0],["1990-03-29",0.8853,1.0493,0.8526,1.0165,7900.0],["1990-03-30",1.0493,1.0493,0.9181,0.9837,5183.0],["1990-04-02",0.9509,0.9837,0.9181,0.9509,2400.0],["1990-04-03",0.9181,0.9509,0.9181,0.9509,1817.0],["1990-04-04",0.9181,0.9509,0.9181,0.9181,2833.0],["1990-04-05",0.9181,0.9181,0.8526,0.8854,6933.0],["1990-04-06",0.8854,0.9181,0.8526,0.8854,2700.0],["1990-04-09",0.8526,0.8854,0.8526,0.8854,1650.0],["1990-04-10",0.8853,0.9509,0.8853,0.9181,2100.0],["1990-04-11",0.9509,0.9509,0.9181,0.9509,3233.0],["1990-04-12",0.9509,0.9509,0.9181,0.9181,4567.0],["1990-04-16",0.9509,0.9837,0.9509,0.9837,8717.0],["1990-04-17",0.9837,1.0165,0.9509,0.9837,3950.0],["1990-04-18",0.9509,0.9837,0.9509,0.9837,1850.0],["1990-04-19",0.9509,0.9837,0.9509,0.9837,1700.0],["1990-04-20",0.9837,1.0493,0.9837,0.9837,11550.0],["1990-04-23",1.0165,1.0493,0.9837,0.9837,4300.0],["1990-04-24",1.0165,1.0821,1.0165,1.0821,5767.0],["1990-04-25",1.0493,1.1149,1.0493,1.0821,5917.0],["1990-04-26",1.1149,1.1149,1.0821,1.0821,4233.0],["1990-04-27",1.0821,1.1149,1.0821,1.1149,1833.0],["1990-04-30",1.1477,1.1477,1.0821,1.0821,6017.0],["1990-05-01",1.1149,1.1149,1.0821,1.1149,2700.0],["1990-05-02",1.0821,1.1477,1.0821,1.1149,2250.0],["1990-05-03",1.1149,1.1477,1.1149,1.1149,3300.0],["1990-05-04",1.1477,1.1477,1.1149,1.1149,2533.0],["1990-05-07",1.1149,1.1477,1.1149,1.1149,2067.0],["1990-05-08",1.1149,1.1477,1.1149,1.1149,1767.0],["1990-05-09",1.1149,1.1805,1.1149,1.1805,5333.0],["1990-05-10",1.1805,1.2133,1.1477,1.1477,5383.0],["1990-05-11",1.1805,1.246,1.1805,1.2133,5467.0],["1990-05-14",1.2133,1.2133,1.1805,1.2133,3417.0],["1990-05-15",1.1805,1.246,1.1805,1.246,4850.0],["1990-05-16",1.2133,1.2788,1.2133,1.2133,9017.0],["1990-05-17",1.2133,1.246,1.2133,1.246,1917.0],["1990-05-18",1.246,1.246,1.1805,1.2133,4117.0],["1990-05-21",1.246,1.246,1.2133,1.246,1350.0],["1990-05-22",1.246,1.246,1.1805,1.1805,1333.0],["1990-05-23",1.1805,1.2133,1.0821,1.1477,6583.0],["1990-05-24",1.1149,1.1477,1.0821,1.0821,4400.0],["1990-05-25",1.1149,1.1477,1.0821,1.1477,1233.0],["1990-05-29",1.1477,1.1805,1.1149,1.1805,3667.0],["1990-05-30",1.1805,1.2133,1.1805,1.2133,883.0],["1990-05-31",1.1805,1.246,1.1805,1.2133,3133.0],["1990-06-01",1.2133,1.246,1.1805,1.2133,26850.0],["1990-06-04",1.1805,1.2133,1.1805,1.1805,4667.0],["1990-06-05",1.1805,1.2133,1.1805,1.2133,1083.0],["1990-06-06",1.2133,1.246,1.1477,1.1805,4483.0],["1990-06-07",1.1805,1.2133,1.1805,1.1805,5067.0],["1990-06-08",1.1477,1.1805,1.1477,1.1805,2650.0],["1990-06-11",1.1805,1.246,1.1805,1.1805,1933.0],["1990-06-12",1.2133,1.2133,1.1805,1.1805,1917.0],["1990-06-13",1.2133,1.246,1.1805,1.246,5283.0],["1990-06-14",1.246,1.2788,1.1805,1.2133,7517.0],["1990-06-15",1.2133,1.2133,1.1805,1.1805,1383.0],["1990-06-18",1.1805,1.2133,1.1805,1.1805,500.0],["1990-06-19",1.1805,1.246,1.1805,1.246,1483.0],["1990-06-20",1.2133,1.2133,1.1805,1.1805,2167.0],["1990-06-21",1.1805,1.246,1.1805,1.2133,13500.0],["1990-06-22",1.2133,1.246,1.1805,1.2133,2767.0],["1990-06-25",1.1861,1.1861,1.1523,1.1861,533.0],["1990-06-26",1.1523,1.1861,1.1523,1.1523,3217.0],["1990-06-27",1.1184,1.1861,1.1184,1.1861,2633.0],["1990-06-28",1.22,1.22,1.1523,1.1861,1833.0],["1990-06-29",1.1861,1.1861,1.1523,1.1861,467.0],["1990-07-02",1.1861,1.1861,1.1523,1.1523,1417.0],["1990-07-03",1.1523,1.1861,1.1523,1.1523,700.0],["1990-07-05",1.1184,1.1861,1.1184,1.1184,750.0],["1990-07-06",1.1184,1.1523,1.1184,1.1523,917.0],["1990-07-09",1.1184,1.1523,1.1184,1.1523,1250.0],["1990-07-10",1.1523,1.1861,1.1523,1.1861,1800.0],["1990-07-11",1.1861,1.22,1.1523,1.1523,2500.0],["1990-07-12",1.1523,1.22,1.1523,1.22,3483.0],["1990-07-13",1.22,1.2878,1.22,1.22,4150.0],["1990-07-16",1.22,1.3217,1.22,1.2539,3533.0],["1990-07-17",1.2539,1.2539,1.22,1.22,2450.0],["1990-07-18",1.2539,1.2878,1.22,1.2539,10300.0],["1990-07-19",1.2878,1.2878,1.22,1.2878,2533.0],["1990-07-20",1.2539,1.2878,1.2539,1.2878,1483.0],["1990-07-23",1.2539,1.2539,1.22,1.22,4817.0],["1990-07-24",1.22,1.2878,1.22,1.2878,3600.0],["1990-07-25",1.2878,1.2878,1.2539,1.2539,1983.0],["1990-07-26",1.2539,1.2878,1.2539,1.2878,2717.0],["1990-07-27",1.2539,1.2878,1.2539,1.2539,1667.0],["1990-07-30",1.2539,1.2878,1.2539,1.2539,1333.0],["1990-07-31",1.22,1.2878,1.22,1.2539,2917.0],["1990-08-01",1.2878,1.2878,1.22,1.22,1600.0],["1990-08-02",1.2539,1.2539,1.1861,1.22,5717.0],["1990-08-03",1.1861,1.22,1.1184,1.1523,5700.0],["1990-08-06",1.1523,1.22,1.1523,1.1861,2083.0],["1990-08-07",1.1861,1.2539,1.1861,1.1861,2783.0],["1990-08-08",1.22,1.22,1.1861,1.1861,2617.0],["1990-08-09",1.1861,1.22,1.1861,1.22,1350.0],["1990-08-10",1.1861,1.22,1.1523,1.1523,2167.0],["1990-08-13",1.1523,1.22,1.1523,1.22,1183.0],["1990-08-14",1.1861,1.22,1.1861,1.22,1333.0],["1990-08-15",1.22,1.22,1.1861,1.22,2483.0],["1990-08-16",1.1861,1.1861,1.1523,1.1861,33617.0],["1990-08-17",1.22,1.22,1.1523,1.1861,3800.0],["1990-08-20",1.1523,1.1523,1.1523,1.1523,1883.0],["1990-08-21",1.1523,1.1861,1.1523,1.1861,883.0],["1990-08-22",1.1861,1.1861,1.0845,1.0845,7200.0],["1990-08-23",1.0845,1.1184,1.0506,1.0845,6767.0],["1990-08-24",1.1184,1.1184,1.0845,1.1184,1183.0],["1990-08-27",1.0845,1.1523,1.0845,1.1184,3317.0],["1990-08-28",1.1184,1.1523,1.1184,1.1523,683.0],["1990-08-29",1.1184,1.1861,1.1184,1.1184,2700.0],["1990-08-30",1.1523,1.1523,1.1184,1.1184,617.0],["1990-08-31",1.1184,1.22,1.1184,1.22,1167.0],["1990-09-04",1.1861,1.22,1.1523,1.1523,933.0],["1990-09-05",1.1523,1.1861,1.1523,1.1861,1583.0],["1990-09-06",1.1861,1.22,1.1861,1.22,1550.0],["1990-09-07",1.1861,1.22,1.1861,1.22,1033.0],["1990-09-10",1.1861,1.22,1.1861,1.22,4750.0],["1990-09-11",1.22,1.2539,1.22,1.22,1683.0],["1990-09-12",1.2539,1.2878,1.2539,1.2539,3050.0],["1990-09-13",1.2539,1.2878,1.2539,1.2878,2850.0],["1990-09-14",1.2539,1.2878,1.2539,1.2539,6800.0],["1990-09-17",1.22,1.2539,1.22,1.22,6167.0],["1990-09-18",1.22,1.2878,1.22,1.2539,5817.0],["1990-09-19",1.2878,1.3217,1.2539,1.3217,2950.0],["1990-09-20",1.2878,1.3217,1.2878,1.3217,2717.0],["1990-09-21",1.2878,1.2878,1.2539,1.2878,4417.0],["1990-09-24",1.2383,1.2737,1.1675,1.2383,2350.0],["1990-09-25",1.2029,1.2383,1.2029,1.2029,1967.0],["1990-09-26",1.2383,1.2383,1.2029,1.2029,1867.0],["1990-09-27",1.2029,1.2383,1.1675,1.1675,4900.0],["1990-09-28",1.1675,1.2737,1.1675,1.2737,1733.0],["1990-10-01",1.2737,1.309,1.2737,1.2737,2200.0],["1990-10-02",1.2383,1.2737,1.2383,1.2383,3350.0],["1990-10-03",1.2737,1.2737,1.2029,1.2029,1517.0],["1990-10-04",1.1675,1.2383,1.1675,1.2383,2683.0],["1990-10-05",1.2029,1.2383,1.2029,1.2383,700.0],["1990-10-08",1.2029,1.2383,1.2029,1.2383,717.0],["1990-10-09",1.2383,1.2383,1.2029,1.2029,2600.0],["1990-10-10",1.1675,1.2383,1.1675,1.2029,2350.0],["1990-10-11",1.2383,1.2383,1.2029,1.2029,1817.0],["1990-10-12",1.2029,1.2383,1.1675,1.1675,2400.0],["1990-10-15",1.2029,1.2383,1.2029,1.2029,767.0],["1990-10-16",1.2383,1.2383,1.2029,1.2383,2017.0],["1990-10-17",1.2383,1.2383,1.1675,1.1675,2817.0],["1990-10-18",1.2029,1.309,1.1675,1.309,7667.0],["1990-10-19",1.309,1.309,1.2383,1.2383,6017.0],["1990-10-22",1.2737,1.309,1.2029,1.2029,3600.0],["1990-10-23",1.2383,1.309,1.2383,1.309,2517.0],["1990-10-24",1.2737,1.309,1.2383,1.2737,2550.0],["1990-10-25",1.309,1.309,1.2383,1.2737,1867.0],["1990-10-26",1.309,1.309,1.2737,1.2737,3567.0],["1990-10-29",1.2737,1.2737,1.2383,1.2383,1900.0],["1990-10-30",1.2383,1.2737,1.2383,1.2383,1683.0],["1990-10-31",1.2737,1.309,1.2383,1.2737,2283.0],["1990-11-01",1.2383,1.2383,1.2383,1.2383,367.0],["1990-11-02",1.2383,1.2737,1.2383,1.2383,800.0],["1990-11-05",1.2737,1.2737,1.2029,1.2029,1883.0],["1990-11-06",1.2737,1.2737,1.2383,1.2383,3217.0],["1990-11-07",1.2383,1.2737,1.2029,1.2737,2883.0],["1990-11-08",1.2383,1.309,1.2383,1.309,2933.0],["1990-11-09",1.2737,1.3444,1.2737,1.2737,7417.0],["1990-11-12",1.3444,1.3444,1.2737,1.309,2083.0],["1990-11-13",1.309,1.3798,1.309,1.3444,3100.0],["1990-11-14",1.3444,1.4152,1.309,1.4152,9350.0],["1990-11-15",1.4506,1.5213,1.3798,1.4859,11400.0],["1990-11-16",1.4506,1.5213,1.4152,1.4506,6217.0],["1990-11-19",1.4506,1.4859,1.4152,1.4152,3083.0],["1990-11-20",1.4152,1.4152,1.3798,1.4152,2333.0],["1990-11-21",1.3798,1.4506,1.3798,1.4506,2050.0],["1990-11-23",1.3798,1.4152,1.3798,1.3798,983.0],["1990-11-26",1.3798,1.3798,1.3444,1.3798,4300.0],["1990-11-27",1.3444,1.4506,1.3444,1.4506,3050.0],["1990-11-28",1.4152,1.4152,1.309,1.3444,12450.0],["1990-11-29",1.3444,1.3444,1.309,1.3444,19317.0],["1990-11-30",1.3798,1.4152,1.3444,1.4152,2600.0],["1990-12-03",1.4152,1.4152,1.3798,1.3798,2100.0],["1990-12-04",1.3798,1.4152,1.3444,1.4152,1750.0],["1990-12-05",1.4152,1.4152,1.3798,1.3798,1000.0],["1990-12-06",1.4152,1.4859,1.3798,1.4152,2567.0],["1990-12-07",1.4152,1.4506,1.3798,1.4506,1500.0],["1990-12-10",1.4506,1.4859,1.4506,1.4859,2100.0],["1990-12-11",1.4506,1.4859,1.4152,1.4859,1750.0],["1990-12-12",1.4506,1.4859,1.4152,1.4506,1300.0],["1990-12-13",1.4506,1.5213,1.4152,1.4859,3867.0],["1990-12-14",1.4506,1.4506,1.4152,1.4506,1383.0],["1990-12-17",1.4506,1.4506,1.4152,1.4506,4233.0],["1990-12-18",1.4152,1.4859,1.4152,1.4859,2883.0],["1990-12-19",1.4152,1.5567,1.4152,1.5567,10733.0],["1990-12-20",1.5213,1.5921,1.4859,1.5213,7683.0],["1990-12-21",1.5213,1.5567,1.5213,1.5567,6867.0],["1990-12-24",1.5167,1.5537,1.5167,1.5537,1967.0],["1990-12-26",1.5167,1.5167,1.4428,1.4798,7067.0],["1990-12-27",1.4798,1.5537,1.4428,1.4798,8017.0],["1990-12-28",1.4798,1.4798,1.4058,1.4428,5033.0],["1990-12-31",1.4428,1.5167,1.4428,1.5167,3433.0],["1991-01-02",1.5167,1.5537,1.4798,1.5537,2283.0],["1991-01-03",1.5167,1.5537,1.5167,1.5167,1417.0],["1991-01-04",1.5167,1.5537,1.5167,1.5167,2100.0],["1991-01-07",1.5167,1.5167,1.4428,1.4798,5267.0],["1991-01-08",1.4428,1.4798,1.4428,1.4798,983.0],["1991-01-09",1.4798,1.4798,1.4798,1.4798,2617.0],["1991-01-10",1.4798,1.5537,1.4428,1.5537,4183.0],["1991-01-11",1.5537,1.5537,1.5167,1.5537,1667.0],["1991-01-14",1.5167,1.5167,1.4798,1.5167,2383.0],["1991-01-15",1.4798,1.5167,1.4798,1.4798,4700.0],["1991-01-16",1.5167,1.5167,1.4798,1.4798,4250.0],["1991-01-17",1.5167,1.5537,1.4798,1.5537,5500.0],["1991-01-18",1.5167,1.5537,1.5167,1.5167,4033.0],["1991-01-21",1.5537,1.6647,1.5537,1.6647,12317.0],["1991-01-22",1.6647,1.7387,1.6647,1.7017,12150.0],["1991-01-23",1.6647,1.7017,1.6647,1.7017,4967.0],["1991-01-24",1.6647,1.7387,1.6647,1.6647,7183.0],["1991-01-25",1.6647,1.7387,1.6647,1.7017,4900.0],["1991-01-28",1.7017,1.7017,1.6647,1.6647,1117.0],["1991-01-29",1.6647,1.7757,1.6647,1.7757,12800.0],["1991-01-30",1.7387,1.8497,1.7387,1.7757,13017.0],["1991-01-31",1.7387,1.7757,1.7387,1.7387,7917.0],["1991-02-01",1.7387,1.8127,1.7387,1.8127,10600.0],["1991-02-04",1.8127,1.9607,1.8127,1.8867,16633.0],["1991-02-05",1.9237,1.9607,1.8867,1.9237,9517.0],["1991-02-06",1.8867,1.9237,1.8497,1.9237,17267.0],["1991-02-07",1.9237,1.9607,1.8497,1.8497,13400.0],["1991-02-08",1.8497,1.9607,1.8497,1.9607,9483.0],["1991-02-11",1.9607,1.9607,1.8867,1.9237,7433.0],["1991-02-12",1.8867,1.9607,1.8867,1.9237,9017.0],["1991-02-13",1.8867,1.9607,1.8867,1.9607,6183.0],["1991-02-14",1.9237,1.9607,1.8867,1.9237,6383.0],["1991-02-15",1.9237,1.9607,1.8867,1.9237,3383.0],["1991-02-19",1.8867,2.0347,1.8867,2.0347,7233.0],["1991-02-20",1.9977,2.0347,1.9607,1.9607,7700.0],["1991-02-21",1.9977,2.0347,1.9607,1.9607,4000.0],["1991-02-22",1.9607,2.0347,1.9607,2.0347,3150.0],["1991-02-25",2.0347,2.0717,1.9977,1.9977,9300.0],["1991-02-26",1.9607,1.9977,1.9607,1.9607,4267.0],["1991-02-27",1.9237,1.9977,1.9237,1.9977,7350.0],["1991-02-28",1.9607,2.0347,1.9607,2.0347,7733.0],["1991-03-01",1.9977,2.0347,1.9607,1.9977,8383.0],["1991-03-04",1.9607,2.0347,1.9607,1.9977,4717.0],["1991-03-05",1.9977,2.0347,1.9607,1.9977,8183.0],["1991-03-06",1.9977,1.9977,1.9607,1.9607,2633.0],["1991-03-07",1.9607,1.9977,1.9237,1.9607,5250.0],["1991-03-08",1.9977,2.0347,1.9607,1.9977,5367.0],["1991-03-11",1.9977,2.0717,1.9607,2.0347,6200.0],["1991-03-12",1.9977,2.1086,1.9977,2.0717,14033.0],["1991-03-13",2.1456,2.2196,2.1086,2.1456,15083.0],["1991-03-14",2.1456,2.2196,2.1456,2.1826,12533.0],["1991-03-15",2.2196,2.2936,2.1086,2.2566,42033.0],["1991-03-18",2.2566,2.2936,2.2196,2.2566,18700.0],["1991-03-19",2.2566,2.2566,2.1456,2.2196,15550.0],["1991-03-20",2.1826,2.2566,2.1826,2.2566,13983.0],["1991-03-21",2.2566,2.2566,2.1086,2.2196,15917.0],["1991-03-22",2.1826,2.1826,2.1086,2.1826,4650.0],["1991-03-25",2.1826,2.1826,2.1086,2.1456,8633.0],["1991-03-26",2.1086,2.1826,2.1086,2.1456,3283.0],["1991-03-27",2.1826,2.1826,2.1086,2.1456,5033.0],["1991-03-28",2.1456,2.1826,2.1086,2.1826,6583.0],["1991-04-01",2.1857,2.224,2.109,2.1474,9083.0],["1991-04-02",2.1474,2.1857,2.109,2.109,10483.0],["1991-04-03",2.109,2.1474,2.0707,2.0707,6617.0],["1991-04-04",2.109,2.1474,2.0707,2.0707,9383.0],["1991-04-05",2.109,2.1474,2.109,2.109,2850.0],["1991-04-08",2.109,2.1474,2.0707,2.109,6500.0],["1991-04-09",2.109,2.1474,2.0707,2.109,9617.0],["1991-04-10",2.109,2.1474,2.0707,2.0707,6933.0],["1991-04-11",2.0707,2.1474,2.0707,2.1474,2883.0],["1991-04-12",2.1474,2.224,2.1474,2.1857,15633.0],["1991-04-15",2.224,2.224,2.1474,2.1857,6017.0],["1991-04-16",2.1474,2.1857,2.109,2.1474,5300.0],["1991-04-17",2.1474,2.224,2.1474,2.1857,5367.0],["1991-04-18",2.224,2.224,2.1857,2.1857,1750.0],["1991-04-19",2.1857,2.224,2.1857,2.1857,2200.0],["1991-04-22",2.1474,2.1857,2.109,2.109,4833.0],["1991-04-23",2.0707,2.4158,2.0707,2.3774,39667.0],["1991-04-24",2.3774,2.4158,2.3391,2.4158,29400.0],["1991-04-25",2.4158,2.4158,2.3774,2.4158,15567.0],["1991-04-26",2.4158,2.4541,2.3774,2.4158,12583.0],["1991-04-29",2.4158,2.4158,2.3774,2.3774,9133.0],["1991-04-30",2.4158,2.4541,2.3774,2.4541,14333.0],["1991-05-01",2.4495,2.4883,2.4106,2.4495,8317.0],["1991-05-02",2.4495,2.4495,2.4106,2.4495,11067.0],["1991-05-03",2.4495,2.4495,2.4106,2.4495,5600.0],["1991-05-06",2.4495,2.4883,2.4106,2.4883,4400.0],["1991-05-07",2.4883,2.4883,2.4106,2.4883,10000.0],["1991-05-08",2.4883,2.4883,2.4495,2.4495,8800.0],["1991-05-09",2.4883,2.5661,2.4883,2.4883,18750.0],["1991-05-10",2.5272,2.605,2.4883,2.5661,17467.0],["1991-05-13",2.5272,2.6439,2.5272,2.605,20450.0],["1991-05-14",2.605,2.6439,2.605,2.6439,18150.0],["1991-05-15",2.605,2.6439,2.5661,2.6439,7717.0],["1991-05-16",2.6439,2.6439,2.605,2.6439,10317.0],["1991-05-17",2.605,2.6827,2.5661,2.6827,12500.0],["1991-05-20",2.6827,2.7605,2.6439,2.7605,9500.0],["1991-05-21",2.7605,2.7605,2.6827,2.7216,13233.0],["1991-05-22",2.7216,2.7216,2.6827,2.7216,8317.0],["1991-05-23",2.6827,2.6827,2.6439,2.6827,6067.0],["1991-05-24",2.6827,2.7605,2.6827,2.7605,4233.0],["1991-05-28",2.7605,2.7605,2.6827,2.6827,15050.0],["1991-05-29",2.7216,2.7605,2.6827,2.7605,8867.0],["1991-05-30",2.7605,2.7994,2.7216,2.7605,6200.0],["1991-05-31",2.7605,2.7994,2.7216,2.7994,16950.0],["1991-06-03",2.7947,2.7947,2.7159,2.7159,8100.0],["1991-06-04",2.7553,2.7947,2.7159,2.7159,6783.0],["1991-06-05",2.7553,2.7553,2.6766,2.7159,14333.0],["1991-06-06",2.7159,2.7553,2.6766,2.7553,8217.0],["1991-06-07",2.7553,2.7553,2.6766,2.6766,10283.0],["1991-06-10",2.6766,2.7159,2.6372,2.6372,7517.0],["1991-06-11",2.6372,2.6766,2.5978,2.6766,16567.0],["1991-06-12",2.6766,2.6766,2.5585,2.5978,8833.0],["1991-06-13",2.5978,2.5978,2.401,2.4798,21133.0],["1991-06-14",2.4798,2.5585,2.4798,2.5585,10783.0],["1991-06-17",2.5191,2.5978,2.5191,2.5978,11350.0],["1991-06-18",2.5978,2.6372,2.5585,2.5978,5517.0],["1991-06-19",2.5585,2.5978,2.5191,2.5585,2750.0],["1991-06-20",2.5585,2.5978,2.4404,2.4404,14217.0],["1991-06-21",2.4404,2.5191,2.401,2.5191,10533.0],["1991-06-24",2.5191,2.5585,2.4798,2.5191,6250.0],["1991-06-25",2.5585,2.6372,2.5191,2.5978,8483.0],["1991-06-26",2.5978,2.6372,2.5978,2.6372,7967.0],["1991-06-27",2.6372,2.6766,2.5978,2.5978,7917.0],["1991-06-28",2.5978,2.6372,2.5585,2.5978,6800.0],["1991-07-01",2.5978,2.6372,2.5585,2.5978,6167.0],["1991-07-02",2.6372,2.6766,2.5978,2.6766,9350.0],["1991-07-03",2.6319,2.6718,2.6319,2.6319,6017.0],["1991-07-05",2.6718,2.6718,2.6319,2.6718,2700.0],["1991-07-08",2.6718,2.6718,2.6319,2.6718,2533.0],["1991-07-09",2.6718,2.6718,2.6319,2.6718,4567.0],["1991-07-10",2.6319,2.6718,2.6319,2.6718,2717.0],["1991-07-11",2.6718,2.6718,2.6319,2.6718,2850.0],["1991-07-12",2.6718,2.6718,2.6319,2.6319,4000.0],["1991-07-15",2.6319,2.6718,2.6319,2.6319,3350.0],["1991-07-16",2.6319,2.7515,2.6319,2.7117,14283.0],["1991-07-17",2.7515,2.7914,2.7117,2.7515,5917.0],["1991-07-18",2.7914,2.7914,2.7515,2.7515,4183.0],["1991-07-19",2.7515,2.7914,2.7117,2.7515,4167.0],["1991-07-22",2.7117,2.7914,2.7117,2.7117,4617.0],["1991-07-23",2.7117,2.7914,2.7117,2.7515,4717.0],["1991-07-24",2.7515,2.7914,2.7117,2.7515,5267.0],["1991-07-25",2.7515,2.7914,2.7117,2.7117,3850.0],["1991-07-26",2.7914,2.7914,2.7515,2.7914,6350.0],["1991-07-29",2.7515,2.8313,2.7515,2.7914,4250.0],["1991-07-30",2.8313,2.8313,2.7914,2.7914,6300.0],["1991-07-31",2.8313,2.8313,2.7515,2.8313,8333.0],["1991-08-01",2.8265,2.8265,2.7861,2.8265,5367.0],["1991-08-02",2.8264,2.8264,2.7861,2.7861,3700.0],["1991-08-05",2.8264,2.8264,2.7457,2.7861,5767.0],["1991-08-06",2.7457,2.7861,2.7053,2.7861,9633.0],["1991-08-07",2.7861,2.8265,2.7457,2.8265,4333.0],["1991-08-08",2.8264,2.8668,2.7861,2.8668,6100.0],["1991-08-09",2.8668,2.8668,2.8265,2.8265,6833.0],["1991-08-12",2.8668,2.9072,2.8264,2.8668,5300.0],["1991-08-13",2.8668,2.9072,2.8264,2.8668,6833.0],["1991-08-14",2.8668,2.8668,2.8264,2.8668,5300.0],["1991-08-15",2.8265,2.9072,2.8265,2.8265,10450.0],["1991-08-16",2.8264,2.8668,2.8264,2.8668,4017.0],["1991-08-19",2.8265,2.8668,2.8265,2.8265,6067.0],["1991-08-20",2.8668,2.8668,2.8264,2.8668,4200.0],["1991-08-21",2.9072,2.9476,2.8668,2.9476,55383.0],["1991-08-22",2.988,3.0687,2.9476,2.988,22617.0],["1991-08-23",3.0283,3.0687,2.988,2.988,18150.0],["1991-08-26",3.0283,3.0687,2.988,3.0283,9017.0],["1991-08-27",3.0687,3.0687,3.0283,3.0687,10233.0],["1991-08-28",3.0687,3.1091,3.0687,3.0687,12833.0],["1991-08-29",3.1091,3.1091,3.0283,3.1091,11100.0],["1991-08-30",3.1091,3.1495,3.0687,3.1495,10717.0],["1991-09-03",3.1495,3.1899,3.1091,3.1495,16667.0],["1991-09-04",3.1495,3.1495,3.1091,3.1495,9367.0],["1991-09-05",3.107,3.1887,3.107,3.1887,10650.0],["1991-09-06",3.107,3.1887,3.107,3.1887,8000.0],["1991-09-09",3.1887,3.1887,3.107,3.1478,6150.0],["1991-09-10",3.1478,3.1478,3.0661,3.0661,6450.0],["1991-09-11",3.107,3.107,2.9843,3.0661,13300.0],["1991-09-12",3.0252,3.107,3.0252,3.0252,6067.0],["1991-09-13",3.0661,3.107,3.0661,3.107,8433.0],["1991-09-16",3.107,3.107,3.0252,3.107,6300.0],["1991-09-17",3.0661,3.107,3.0252,3.0661,5883.0],["1991-09-18",3.107,3.1478,3.107,3.1478,12433.0],["1991-09-19",3.107,3.1887,3.107,3.1887,8967.0],["1991-09-20",3.1887,3.1887,3.1478,3.1478,7950.0],["1991-09-23",3.1478,3.3114,3.1478,3.2705,38967.0],["1991-09-24",3.2705,3.2705,3.1887,3.1887,13000.0],["1991-09-25",3.1887,3.2705,3.1887,3.2296,18500.0],["1991-09-26",3.2705,3.3522,3.2296,3.3522,15783.0],["1991-09-27",3.3522,3.3522,3.3114,3.3114,11650.0],["1991-09-30",3.3114,3.3931,3.3114,3.3931,14583.0],["1991-10-01",3.3931,3.4749,3.3522,3.4749,20750.0],["1991-10-02",3.4384,3.4799,3.4384,3.4799,10867.0],["1991-10-03",3.4799,3.4799,3.4384,3.4799,7283.0],["1991-10-04",3.4384,3.4799,3.4384,3.4384,9233.0],["1991-10-07",3.4384,3.4799,3.4384,3.4799,6483.0],["1991-10-08",3.4799,3.6041,3.4799,3.5213,13150.0],["1991-10-09",3.5627,3.6041,3.4799,3.4799,19383.0],["1991-10-10",3.4799,3.5213,3.4384,3.5213,12700.0],["1991-10-11",3.5213,3.5627,3.4799,3.4799,7583.0],["1991-10-14",3.5627,3.6456,3.5213,3.6041,13067.0],["1991-10-15",3.5627,3.6456,3.5627,3.6041,13167.0],["1991-10-16",3.6456,3.6456,3.6041,3.6041,16400.0],["1991-10-17",3.6456,3.6456,3.6041,3.6456,27850.0],["1991-10-18",3.6041,3.687,3.6041,3.687,16017.0],["1991-10-21",3.687,3.7284,3.6456,3.7284,13117.0],["1991-10-22",3.7284,3.7698,3.687,3.7698,12233.0],["1991-10-23",3.7698,3.8527,3.7698,3.8113,15933.0],["1991-10-24",3.8527,4.0184,3.8113,3.8527,33133.0],["1991-10-25",3.8527,4.0184,3.8527,4.0184,17867.0],["1991-10-28",4.1013,4.1427,4.0184,4.1013,24450.0],["1991-10-29",4.1013,4.3084,4.0598,4.267,27367.0],["1991-10-30",4.2255,4.267,3.6456,3.9356,56483.0],["1991-10-31",3.6891,3.8148,3.6891,3.7729,45750.0],["1991-11-01",3.7729,3.8148,3.731,3.731,16100.0],["1991-11-04",3.731,3.8987,3.731,3.8567,15800.0],["1991-11-05",3.8567,3.8987,3.7729,3.8987,12050.0],["1991-11-06",3.9406,3.9406,3.8567,3.8987,10100.0],["1991-11-07",3.8987,3.9406,3.8567,3.8987,7350.0],["1991-11-08",3.9406,3.9825,3.8987,3.9825,11067.0],["1991-11-11",3.9406,3.9825,3.8987,3.8987,5450.0],["1991-11-12",3.9406,3.9825,3.8987,3.9825,14967.0],["1991-11-13",3.9406,3.9825,3.8987,3.9825,3833.0],["1991-11-14",3.9825,4.0244,3.9406,4.0244,7733.0],["1991-11-15",3.9825,3.9825,3.8987,3.8987,8750.0],["1991-11-18",3.7729,3.8987,3.6891,3.8567,22050.0],["1991-11-19",3.8567,3.8987,3.731,3.7729,13683.0],["1991-11-20",3.8148,3.8567,3.7729,3.8567,7450.0],["1991-11-21",3.8148,3.9825,3.8148,3.9406,8917.0],["1991-11-22",3.9406,3.9825,3.8987,3.9406,7667.0],["1991-11-25",3.8987,3.9406,3.8987,3.9406,5817.0],["1991-11-26",3.9406,3.9406,3.8148,3.8567,4050.0],["1991-11-27",3.7729,3.8567,3.7729,3.8148,7500.0],["1991-11-29",3.8567,3.8567,3.7729,3.8567,1367.0],["1991-12-02",3.8567,3.8567,3.7729,3.8148,10917.0],["1991-12-03",3.8148,3.8567,3.7729,3.8567,5767.0],["1991-12-04",3.8148,3.9406,3.8148,3.9406,7300.0],["1991-12-05",3.8184,3.9032,3.776,3.776,11450.0],["1991-12-06",3.8608,3.8608,3.776,3.8608,6200.0],["1991-12-09",3.8184,3.9032,3.8184,3.8608,5200.0],["1991-12-10",3.8184,3.9032,3.8184,3.8608,3983.0],["1991-12-11",3.9032,3.9032,3.8184,3.8184,4967.0],["1991-12-12",3.8608,3.9032,3.8184,3.8184,7900.0],["1991-12-13",3.8608,3.9032,3.8608,3.9032,6400.0],["1991-12-16",3.9032,3.9032,3.8184,3.9032,5750.0],["1991-12-17",3.9032,3.9457,3.8608,3.8608,5850.0],["1991-12-18",3.8608,3.9032,3.8184,3.8608,5717.0],["1991-12-19",3.8608,3.9032,3.776,3.8608,8867.0],["1991-12-20",3.9032,4.1154,3.8608,4.1154,31333.0],["1991-12-23",4.073,4.2427,4.073,4.1578,27983.0],["1991-12-24",4.163,4.163,4.12,4.163,4500.0],["1991-12-26",4.163,4.163,4.0771,4.12,8267.0],["1991-12-27",4.0771,4.12,3.8625,4.0342,13467.0],["1991-12-30",3.9913,3.9913,3.8625,3.8625,16883.0],["1991-12-31",3.8625,3.9055,3.4763,3.605,63683.0],["1992-01-02",3.6909,3.8625,3.648,3.7767,20383.0],["1992-01-03",3.8196,3.9484,3.8196,3.9484,7617.0],["1992-01-06",3.9055,3.9055,3.605,3.6909,30617.0],["1992-01-07",3.6909,3.7338,3.4763,3.5192,23017.0],["1992-01-08",3.4763,3.5192,3.2188,3.2188,81400.0],["1992-01-09",3.605,3.8196,3.5621,3.648,73517.0],["1992-01-10",3.605,3.9913,3.5621,3.605,19317.0],["1992-01-13",3.605,3.8625,3.5621,3.8625,24050.0],["1992-01-14",3.8625,3.9055,3.6909,3.7767,16800.0],["1992-01-15",3.7338,3.7767,3.648,3.7767,9150.0],["1992-01-16",3.7767,3.7767,3.6909,3.7338,7833.0],["1992-01-17",3.7338,3.7767,3.6909,3.7338,10467.0],["1992-01-20",3.7767,3.8625,3.7338,3.8625,12850.0],["1992-01-21",3.8196,3.9055,3.8196,3.8625,8917.0],["1992-01-22",3.8625,3.9913,3.8625,3.9913,20583.0],["1992-01-23",3.9484,3.9913,3.9484,3.9913,15500.0],["1992-01-24",3.9484,3.9913,3.9484,3.9913,17517.0],["1992-01-27",3.9913,3.9913,3.7767,3.8196,8883.0],["1992-01-28",3.8196,3.9055,3.8196,3.9055,5083.0],["1992-01-29",3.9055,3.9484,3.8625,3.9055,8783.0],["1992-01-30",3.9055,3.9484,3.8625,3.9484,5517.0],["1992-01-31",3.9484,3.9913,3.9055,3.9913,8967.0],["1992-02-03",3.9484,3.9913,3.6909,3.8196,24200.0],["1992-02-04",3.7767,3.8196,3.5621,3.6909,17417.0],["1992-02-05",3.648,3.9913,3.648,3.9913,32867.0],["1992-02-06",3.9484,3.9913,3.8625,3.8625,17150.0],["1992-02-07",3.9055,3.9484,3.8196,3.9055,7750.0],["1992-02-10",3.9484,3.9484,3.9055,3.9484,4850.0],["1992-02-11",3.9484,3.9913,3.8625,3.9484,13833.0],["1992-02-12",3.9484,3.9484,3.8625,3.9484,6700.0],["1992-02-13",3.9484,3.9484,3.8625,3.9055,7450.0],["1992-02-14",3.9055,3.9055,3.8625,3.8625,7950.0],["1992-02-18",3.8625,3.9484,3.8625,3.8625,5817.0],["1992-02-19",3.9055,3.9055,3.8625,3.8625,9067.0],["1992-02-20",3.8625,3.9484,3.8625,3.9484,5950.0],["1992-02-21",3.9484,3.9484,3.9055,3.9055,8767.0],["1992-02-24",3.9484,3.9484,3.9055,3.9484,3317.0],["1992-02-25",3.9484,3.9484,3.8196,3.9055,14583.0],["1992-02-26",3.9055,3.9484,3.9055,3.9484,9567.0],["1992-02-27",3.9571,4.0006,3.9136,4.0006,5233.0],["1992-02-28",3.9571,4.0006,3.9571,3.9571,5383.0],["1992-03-02",3.9571,4.044,3.9571,4.044,7467.0],["1992-03-03",4.044,4.044,4.0006,4.0006,4850.0],["1992-03-04",4.0006,4.044,3.8701,3.9136,13600.0],["1992-03-05",3.9136,3.9571,3.9136,3.9571,10250.0],["1992-03-06",4.0006,4.0006,3.9571,4.0006,6333.0],["1992-03-09",4.0006,4.131,4.0006,4.0875,13100.0],["1992-03-10",4.131,4.131,4.0875,4.0875,5867.0],["1992-03-11",4.0875,4.1745,4.0875,4.0875,12317.0],["1992-03-12",4.044,4.0875,4.044,4.0875,7650.0],["1992-03-13",4.0875,4.0875,4.044,4.0875,2117.0],["1992-03-16",4.044,4.0875,4.0006,4.044,6867.0],["1992-03-17",4.044,4.0875,4.0006,4.0875,3617.0],["1992-03-18",4.044,4.131,4.0006,4.131,10717.0],["1992-03-19",4.0875,4.131,4.0875,4.131,9233.0],["1992-03-20",4.131,4.1745,4.0875,4.131,5050.0],["1992-03-23",4.131,4.1745,4.0875,4.131,6450.0],["1992-03-24",4.0875,4.131,4.0875,4.131,8167.0],["1992-03-25",4.131,4.1745,4.0875,4.1745,5183.0],["1992-03-26",4.1745,4.3049,4.131,4.3049,16200.0],["1992-03-27",4.2615,4.2615,4.1745,4.1745,4917.0],["1992-03-30",4.1745,4.218,4.1745,4.218,6167.0],["1992-03-31",4.1745,4.2615,4.1745,4.2615,13433.0],["1992-04-01",4.218,4.3049,4.131,4.2615,13900.0],["1992-04-02",4.2703,4.3143,4.2262,4.2703,8867.0],["1992-04-03",4.3143,4.3143,4.2262,4.2262,4583.0],["1992-04-06",4.2262,4.3143,4.2262,4.2262,8017.0],["1992-04-07",4.2703,4.2703,4.1822,4.1822,7267.0],["1992-04-08",4.2262,4.3143,4.1382,4.3143,8983.0],["1992-04-09",4.3143,4.3143,4.2703,4.2703,3750.0],["1992-04-10",4.2703,4.4023,4.2703,4.4023,7350.0],["1992-04-13",4.3583,4.4023,4.3143,4.4023,4200.0],["1992-04-14",4.4023,4.4904,4.3583,4.4464,9850.0],["1992-04-15",4.4464,4.5344,4.4023,4.4904,8583.0],["1992-04-16",4.5344,4.5344,4.4464,4.4904,11717.0],["1992-04-20",4.5344,4.5784,4.4904,4.4904,13267.0],["1992-04-21",4.4904,4.5344,4.4464,4.4464,8683.0],["1992-04-22",4.4464,4.5784,4.4464,4.5344,18950.0],["1992-04-23",4.5784,4.7545,4.5344,4.6224,35183.0],["1992-04-24",4.6224,4.6224,4.5344,4.6224,14217.0],["1992-04-27",4.6665,4.7105,4.5784,4.6665,17483.0],["1992-04-28",4.6665,4.7545,4.6665,4.7545,16400.0],["1992-04-29",4.7545,4.7545,4.6665,4.7545,11133.0],["1992-04-30",4.7189,4.7189,4.5408,4.5408,20233.0],["1992-05-01",4.5408,4.6299,4.5408,4.6299,6783.0],["1992-05-04",4.6299,4.7189,4.5854,4.7189,6950.0],["1992-05-05",4.7189,4.7189,4.6299,4.6744,5083.0],["1992-05-06",4.6744,4.7634,4.6299,4.6299,10567.0],["1992-05-07",4.6299,4.6299,4.5408,4.5854,8300.0],["1992-05-08",4.6299,4.6744,4.5854,4.6299,5617.0],["1992-05-11",4.6299,4.6299,4.5854,4.6299,5650.0],["1992-05-12",4.6299,4.6299,4.5408,4.6299,8383.0],["1992-05-13",4.6744,5.4312,4.6744,5.3867,95033.0],["1992-05-14",5.3867,5.3867,5.1196,5.2976,38300.0],["1992-05-15",5.3422,5.4757,5.2976,5.4312,41050.0],["1992-05-18",5.3867,5.7428,5.3867,5.6538,45217.0],["1992-05-19",5.6983,5.9209,5.6983,5.7873,42400.0],["1992-05-20",5.7873,5.9209,5.6538,5.9209,30600.0],["1992-05-21",5.8319,5.9209,5.7873,5.8764,22283.0],["1992-05-22",5.8764,5.8764,5.7873,5.7873,12200.0],["1992-05-26",5.8318,5.8764,5.6538,5.7873,20483.0],["1992-05-27",5.7873,5.8764,5.7873,5.8319,9233.0],["1992-05-28",5.7873,5.8319,5.7873,5.8319,10783.0],["1992-05-29",5.8319,5.8764,5.7873,5.8319,14300.0],["1992-06-01",5.8764,5.9654,5.8319,5.8764,10650.0],["1992-06-02",5.9209,6.099,5.9209,6.099,21617.0],["1992-06-03",6.0544,6.2325,6.0099,6.188,25933.0],["1992-06-04",6.215,6.215,5.9448,5.9898,20283.0],["1992-06-05",6.1249,6.17,6.0349,6.0349,9633.0],["1992-06-08",6.1249,6.17,6.0349,6.0799,12600.0],["1992-06-09",6.17,6.17,6.0799,6.0799,8350.0],["1992-06-10",6.1249,6.17,6.0799,6.1249,8333.0],["1992-06-11",6.1249,6.1249,6.0349,6.1249,10450.0],["1992-06-12",6.0799,6.17,6.0799,6.17,9750.0],["1992-06-15",6.17,6.3051,6.17,6.3051,11317.0],["1992-06-16",6.3051,6.5303,6.3051,6.4402,22183.0],["1992-06-17",6.4852,6.5303,6.3952,6.4402,18300.0],["1992-06-18",6.3952,6.4402,5.6746,6.215,70567.0],["1992-06-19",6.215,6.215,6.0349,6.0799,16483.0],["1992-06-22",6.1249,6.215,5.9448,6.17,15717.0],["1992-06-23",6.215,6.3952,6.17,6.3051,9583.0],["1992-06-24",6.3051,6.4402,6.215,6.4402,10733.0],["1992-06-25",6.4402,6.4402,6.3501,6.3952,6600.0],["1992-06-26",6.3952,6.4402,6.3501,6.3501,5833.0],["1992-06-29",6.4402,6.4852,6.3952,6.4402,9467.0],["1992-06-30",6.4402,6.4402,6.3952,6.3952,11417.0],["1992-07-01",6.4225,6.468,6.3769,6.4225,7250.0],["1992-07-02",6.468,6.5591,6.4225,6.468,9333.0],["1992-07-06",6.5591,6.5591,6.4225,6.4225,9767.0],["1992-07-07",6.468,6.5136,6.4225,6.5136,7050.0],["1992-07-08",6.468,6.5136,6.4225,6.5136,8533.0],["1992-07-09",6.4225,6.5136,6.4225,6.468,14333.0],["1992-07-10",6.468,6.5136,6.4225,6.468,5833.0],["1992-07-13",6.468,6.6047,6.468,6.5591,7850.0],["1992-07-14",6.5591,6.6047,6.5136,6.5591,15717.0],["1992-07-15",6.5591,6.6047,6.5136,6.5591,13067.0],["1992-07-16",6.5591,6.5591,6.5136,6.5591,10233.0],["1992-07-17",6.5591,6.6502,6.5136,6.6502,11433.0],["1992-07-20",6.6047,6.9235,6.6047,6.9235,11050.0],["1992-07-21",6.9235,7.2424,6.6502,6.878,27350.0],["1992-07-22",7.0146,7.1057,7.0146,7.0146,19950.0],["1992-07-23",6.9235,7.1513,6.8324,7.1057,14100.0],["1992-07-24",7.1513,7.1968,7.0602,7.1057,11650.0],["1992-07-27",7.1968,7.1968,7.1057,7.1968,9783.0],["1992-07-28",7.1513,7.2424,7.0602,7.1968,10833.0],["1992-07-29",7.1968,7.2424,7.1513,7.1513,8800.0],["1992-07-30",7.1057,7.1968,7.1057,7.1968,6383.0],["1992-07-31",7.1513,7.2424,7.1513,7.2424,6750.0],["1992-08-03",7.2424,7.2424,7.1513,7.1968,7083.0],["1992-08-04",7.1968,7.2879,7.1968,7.2879,6783.0],["1992-08-05",7.2695,7.3155,7.1775,7.2695,10633.0],["1992-08-06",7.2695,7.3616,7.2695,7.3155,7317.0],["1992-08-07",7.2695,7.3616,7.2695,7.3616,7167.0],["1992-08-10",7.3155,7.4536,7.3155,7.4076,7600.0],["1992-08-11",7.4536,7.4536,7.3155,7.4076,8983.0],["1992-08-12",7.4076,7.5456,7.3616,7.5456,9350.0],["1992-08-13",7.5456,7.5456,7.4076,7.4996,8867.0],["1992-08-14",7.5916,7.5916,6.3033,6.7174,104117.0],["1992-08-17",6.9015,6.9935,6.8554,6.9015,47083.0],["1992-08-18",6.9475,7.1315,6.9014,6.9475,18967.0],["1992-08-19",6.9475,6.9935,6.9015,6.9015,10367.0],["1992-08-20",6.8554,6.8554,6.0733,6.5334,120017.0],["1992-08-21",6.5794,6.7634,6.5334,6.6714,21217.0],["1992-08-24",6.7634,6.7634,6.4874,6.5334,17050.0],["1992-08-25",6.5334,6.5794,6.2573,6.5334,30367.0],["1992-08-26",6.5334,6.7634,6.5334,6.6714,13583.0],["1992-08-27",6.6714,6.9015,6.6714,6.9015,14083.0],["1992-08-28",6.9015,6.9475,6.8554,6.9015,8433.0],["1992-08-31",6.8554,6.9475,6.8554,6.9475,7800.0],["1992-09-01",6.9015,6.9935,6.9015,6.9935,9050.0],["1992-09-02",6.9749,7.1144,6.9749,7.0214,15800.0],["1992-09-03",7.0214,7.0679,6.9749,7.0214,7083.0],["1992-09-04",7.1144,7.1144,6.6029,6.7889,15400.0],["1992-09-08",6.7889,6.8354,6.5564,6.6494,14033.0],["1992-09-09",6.6959,6.7889,6.6959,6.7889,9233.0],["1992-09-10",6.6959,6.9284,6.6959,6.8819,5433.0],["1992-09-11",6.9284,7.0214,6.9284,6.9749,4767.0],["1992-09-14",7.0679,7.0679,6.9749,6.9749,8350.0],["1992-09-15",7.0214,7.0214,6.9749,6.9749,3717.0],["1992-09-16",6.9749,6.9749,6.7889,6.9284,6317.0],["1992-09-17",6.9284,6.9284,6.6959,6.8354,7650.0],["1992-09-18",6.8354,6.9284,6.8354,6.8354,4683.0],["1992-09-21",7.1609,7.9514,7.1609,7.8119,86467.0],["1992-09-22",7.8119,8.2303,7.8119,7.9979,46833.0],["1992-09-23",7.9514,7.9514,7.3004,7.8119,29450.0],["1992-09-24",7.8119,8.0909,7.8119,8.0909,19083.0],["1992-09-25",8.0909,8.2304,7.9514,8.0444,17567.0],["1992-09-28",8.0444,8.0909,7.9979,8.0909,8567.0],["1992-09-29",8.0909,8.2769,8.0909,8.2769,13417.0],["1992-09-30",8.3234,8.4628,8.2769,8.4628,29650.0],["1992-10-01",8.5099,8.5569,8.3218,8.3218,10967.0],["1992-10-02",8.3218,8.3688,7.9927,8.0867,20350.0],["1992-10-05",8.1337,8.1337,7.3345,7.9927,27133.0],["1992-10-06",8.0397,8.2748,8.0397,8.2278,9800.0],["1992-10-07",8.2748,8.2748,8.1337,8.1337,117433.0],["1992-10-08",8.2278,8.2278,8.1337,8.2278,5817.0],["1992-10-09",8.1337,8.1808,7.9927,8.0397,5183.0],["1992-10-12",7.9927,8.0867,7.9457,7.9457,11567.0],["1992-10-13",7.8987,7.9457,7.5695,7.7106,19917.0],["1992-10-14",7.7106,7.7106,7.5695,7.6636,18300.0],["1992-10-15",7.6166,8.0867,7.5225,7.9927,35583.0],["1992-10-16",8.0867,8.1808,7.8987,8.0867,22533.0],["1992-10-19",8.0397,8.1337,7.9457,8.1337,5000.0],["1992-10-20",8.1337,8.2748,8.0867,8.2748,8733.0],["1992-10-21",8.2748,8.4628,7.7106,8.2748,27817.0],["1992-10-22",8.3688,8.3688,8.1337,8.1808,9217.0],["1992-10-23",8.2278,8.2278,8.1337,8.1808,4117.0],["1992-10-26",8.2278,8.2748,8.1337,8.1808,7117.0],["1992-10-27",8.1808,8.2748,8.1808,8.2748,6500.0],["1992-10-28",8.2748,8.3688,8.2278,8.3218,14033.0],["1992-10-29",8.3218,8.3688,8.2278,8.2278,3833.0],["1992-10-30",8.1808,8.2748,8.1808,8.2748,4200.0],["1992-11-02",8.3218,8.3218,8.1808,8.2278,9700.0],["1992-11-03",8.2748,8.2748,8.1808,8.1808,10583.0],["1992-11-04",8.0856,8.2283,8.0856,8.2283,10600.0],["1992-11-05",8.1332,8.2759,8.1332,8.1808,9033.0],["1992-11-06",8.1808,8.2283,8.0381,8.0856,7150.0],["1992-11-09",8.0856,8.1332,7.8954,8.0381,4900.0],["1992-11-10",8.0856,8.0856,7.9905,8.0856,5300.0],["1992-11-11",8.1332,8.2759,8.0856,8.2283,9783.0],["1992-11-12",8.2759,8.3234,8.1332,8.1332,8233.0],["1992-11-13",8.2283,8.2283,8.0856,8.0856,7467.0],["1992-11-16",8.1332,8.1332,8.0381,8.0856,6917.0],["1992-11-17",8.0856,8.0856,7.8478,7.9429,14383.0],["1992-11-18",7.9905,8.371,7.8478,8.1332,19233.0],["1992-11-19",8.1332,8.1332,7.9905,8.1332,14883.0],["1992-11-20",8.1332,8.1332,8.0381,8.0856,5917.0],["1992-11-23",8.0856,8.0856,7.9429,8.0381,9483.0],["1992-11-24",8.0381,8.0856,7.8954,7.8954,11867.0],["1992-11-25",7.9905,8.0381,7.9429,7.9429,4967.0],["1992-11-27",7.9905,8.0381,7.9429,7.9905,5717.0],["1992-11-30",7.9905,8.0381,7.9429,8.0381,9883.0],["1992-12-01",8.0381,8.0856,7.9429,8.0381,17017.0],["1992-12-02",8.0381,8.0381,7.9429,7.9429,11317.0],["1992-12-03",7.9911,8.0874,7.9429,8.0392,9383.0],["1992-12-04",8.0392,8.0392,7.8948,7.8948,8467.0],["1992-12-07",7.9911,7.9911,7.8467,7.8467,10183.0],["1992-12-08",7.8467,7.8948,7.8467,7.8948,7717.0],["1992-12-09",7.8948,7.8948,7.7985,7.8467,9833.0],["1992-12-10",7.8467,7.8467,7.5578,7.7504,17350.0],["1992-12-11",7.6541,7.7504,7.6541,7.7022,10150.0],["1992-12-14",7.7022,7.7504,7.6541,7.7504,9100.0],["1992-12-15",7.7022,7.7985,7.7022,7.7985,9767.0],["1992-12-16",7.8467,7.9429,7.8467,7.8948,15500.0],["1992-12-17",7.9429,7.9429,7.8467,7.9429,17867.0],["1992-12-18",7.9429,7.9911,7.8948,7.9429,11200.0],["1992-12-21",8.0392,8.2318,7.9911,8.2318,14050.0],["1992-12-22",8.2318,8.3281,8.0874,8.1355,45767.0],["1992-12-23",7.7022,7.9911,7.7022,7.9911,99800.0],["1992-12-24",7.9424,7.9424,7.7474,7.8449,13783.0],["1992-12-28",7.7962,7.7962,7.65,7.65,16633.0],["1992-12-29",7.6987,8.1373,7.65,7.9911,26350.0],["1992-12-30",7.9911,7.9911,7.9424,7.9424,8667.0],["1992-12-31",7.8936,7.8936,7.7962,7.8936,7500.0],["1993-01-04",7.8449,7.9424,7.8449,7.9424,9467.0],["1993-01-05",7.9424,8.0885,7.8936,8.0398,21200.0],["1993-01-06",8.0398,8.2834,7.9911,8.2834,17350.0],["1993-01-07",8.2834,9.258,8.2347,8.9656,153233.0],["1993-01-08",9.2092,9.4529,9.0631,9.3067,91667.0],["1993-01-11",9.3067,9.599,9.258,9.4041,45100.0],["1993-01-12",9.4529,9.5016,8.8194,9.1605,43233.0],["1993-01-13",9.2092,9.4041,9.2092,9.4041,19383.0],["1993-01-14",9.4041,9.6478,9.4041,9.5503,27933.0],["1993-01-15",9.599,9.7452,9.5503,9.7452,18150.0],["1993-01-18",9.7452,10.1838,9.6965,9.8427,30767.0],["1993-01-19",9.9401,10.135,9.7939,10.0376,27417.0],["1993-01-20",10.135,10.5248,10.135,10.4761,35550.0],["1993-01-21",10.5736,10.5736,9.7939,9.9401,38783.0],["1993-01-22",10.0376,10.2812,9.1118,9.6478,54533.0],["1993-01-25",9.6965,10.1838,9.6965,10.0863,15867.0],["1993-01-26",10.0863,10.2812,9.8914,9.9888,19417.0],["1993-01-27",9.8914,10.1838,9.7939,10.0863,13917.0],["1993-01-28",10.0863,10.1838,10.0863,10.135,7633.0],["1993-01-29",10.135,10.1838,10.0376,10.1838,7750.0],["1993-02-01",10.1838,10.4274,10.0863,10.3299,13783.0],["1993-02-02",10.135,10.4761,10.135,10.4761,14250.0],["1993-02-03",10.4761,10.671,10.3787,10.671,28083.0],["1993-02-04",10.7197,10.9146,10.671,10.7685,17733.0],["1993-02-05",10.8172,10.8659,10.7197,10.7685,9900.0],["1993-02-08",10.8172,10.9146,10.8172,10.8659,14433.0],["1993-02-09",10.9151,11.2101,10.9151,11.0626,22767.0],["1993-02-10",11.0626,11.2592,11.0134,11.1117,26950.0],["1993-02-11",11.2101,11.2101,10.8167,10.9642,17450.0],["1993-02-12",10.7184,11.0134,10.4234,10.9642,21083.0],["1993-02-16",10.9151,10.9642,10.4234,10.6692,20633.0],["1993-02-17",10.5709,10.6692,10.4234,10.5217,12550.0],["1993-02-18",10.5218,10.9643,10.5218,10.7184,10750.0],["1993-02-19",10.9151,11.3084,10.7676,11.3084,17983.0],["1993-02-22",11.3084,11.4068,11.2101,11.3084,12550.0],["1993-02-23",11.3084,11.4068,11.1118,11.4068,11467.0],["1993-02-24",11.4068,11.4559,11.2593,11.4068,8217.0],["1993-02-25",11.3084,11.4068,11.2101,11.2592,9750.0],["1993-02-26",11.2101,11.3084,11.1609,11.3084,6700.0],["1993-03-01",11.2592,11.3576,11.2101,11.3576,8950.0],["1993-03-02",11.3576,11.5051,11.3084,11.4559,13350.0],["1993-03-03",11.4559,11.5051,11.3576,11.5051,11600.0],["1993-03-04",11.6034,11.7509,11.5051,11.7018,17300.0],["1993-03-05",11.7018,11.8001,11.6034,11.7509,12433.0],["1993-03-08",11.7509,11.8001,11.6526,11.7018,11983.0],["1993-03-09",11.4043,11.5034,11.1068,11.4043,19500.0],["1993-03-10",11.3051,11.4538,11.2059,11.3547,12250.0],["1993-03-11",11.2555,11.3547,11.1067,11.2059,12800.0],["1993-03-12",11.2059,11.2555,10.8588,10.958,21817.0],["1993-03-15",11.0076,11.1068,10.8588,11.1068,12683.0],["1993-03-16",11.2059,11.3051,11.1068,11.1068,12583.0],["1993-03-17",11.1563,11.1563,10.1151,10.5117,48883.0],["1993-03-18",10.6605,10.7101,10.5117,10.7101,20667.0],["1993-03-19",10.7101,10.8588,10.6109,10.6109,9950.0],["1993-03-22",10.5118,10.5118,9.4209,10.2143,76683.0],["1993-03-23",9.9663,10.5117,9.9167,10.4126,33567.0],["1993-03-24",10.4126,10.4126,10.363,10.4126,16217.0],["1993-03-25",10.4126,10.5613,10.4126,10.4622,10100.0],["1993-03-26",10.5117,10.5117,10.363,10.4126,11467.0],["1993-03-29",10.4126,10.4622,10.2638,10.2638,14467.0],["1993-03-30",10.3134,10.5117,10.3134,10.5117,17217.0],["1993-03-31",10.5117,11.0076,10.5117,10.958,11833.0],["1993-04-01",10.958,11.0076,10.8093,11.0076,11050.0],["1993-04-02",10.958,10.958,10.5613,10.6605,15450.0],["1993-04-05",10.6109,10.8092,10.5613,10.7101,7200.0],["1993-04-06",10.8093,11.0076,10.7101,10.958,9350.0],["1993-04-07",10.8588,10.958,10.7597,10.9084,9833.0],["1993-04-08",11.0085,11.0585,10.7083,10.8584,7050.0],["1993-04-12",10.8584,11.0085,10.8083,11.0085,7450.0],["1993-04-13",10.9084,11.1586,10.9084,11.1586,8867.0],["1993-04-14",11.2087,11.2587,11.1086,11.1586,9117.0],["1993-04-15",11.2086,11.2086,11.0585,11.2086,4883.0],["1993-04-16",11.2086,11.2587,11.1086,11.2086,4267.0],["1993-04-19",11.1586,11.2087,11.0585,11.1086,7033.0],["1993-04-20",11.0085,11.1086,11.0085,11.1086,7400.0],["1993-04-21",11.1586,11.1586,11.0085,11.1086,7483.0],["1993-04-22",11.1086,11.1586,11.0585,11.1086,6900.0],["1993-04-23",11.0585,11.1086,11.0085,11.0585,7983.0],["1993-04-26",11.0085,11.0585,10.2579,10.6082,19850.0],["1993-04-27",10.6082,10.9585,10.5581,10.9084,13817.0],["1993-04-28",10.8584,10.9585,10.7583,10.9084,5717.0],["1993-04-29",10.9084,10.9084,10.8083,10.9084,5183.0],["1993-04-30",11.0085,11.0085,10.8584,10.9585,5100.0],["1993-05-03",10.9585,11.1586,10.9084,11.1586,6883.0],["1993-05-04",11.1586,11.2087,11.1086,11.1586,6833.0],["1993-05-05",11.2086,11.2086,11.1086,11.2086,5267.0],["1993-05-06",11.1086,11.1086,10.6582,10.9585,15833.0],["1993-05-07",10.9585,11.1086,10.8584,11.0085,8850.0],["1993-05-10",11.1095,11.2105,11.0085,11.16,8450.0],["1993-05-11",11.2105,11.2105,11.059,11.2105,7300.0],["1993-05-12",11.2105,11.3115,11.16,11.3115,8133.0],["1993-05-13",11.2105,11.2105,11.0085,11.16,9983.0],["1993-05-14",11.059,11.1095,11.0085,11.059,6117.0],["1993-05-17",11.059,11.059,10.655,10.8065,15733.0],["1993-05-18",10.857,10.9075,10.8065,10.857,5100.0],["1993-05-19",10.857,11.1095,10.756,11.059,11200.0],["1993-05-20",11.1095,11.1095,11.0085,11.0085,4300.0],["1993-05-21",10.958,11.0085,10.7055,10.756,11433.0],["1993-05-24",10.756,11.0085,10.756,10.958,6333.0],["1993-05-25",10.958,11.059,10.9075,11.059,3333.0],["1993-05-26",11.059,11.1095,11.0085,11.059,3917.0],["1993-05-27",11.0085,11.059,10.9075,10.9075,7533.0],["1993-05-28",10.857,10.9075,10.756,10.9075,9050.0],["1993-06-01",10.9075,10.958,10.7055,10.756,7900.0],["1993-06-02",10.8065,10.8065,10.756,10.8065,6583.0],["1993-06-03",10.857,11.2105,10.8065,11.2105,9250.0],["1993-06-04",11.2105,11.2105,11.16,11.16,6633.0],["1993-06-07",11.16,11.2105,11.0085,11.16,9283.0],["1993-06-08",11.059,11.1095,11.0085,11.1095,12033.0],["1993-06-09",11.0076,11.1605,10.9566,11.0585,7817.0],["1993-06-10",10.9566,11.1095,10.9056,11.1095,7567.0],["1993-06-11",11.2114,11.2624,11.0076,11.1095,6767.0],["1993-06-14",11.0585,11.1095,10.9566,11.0076,6000.0],["1993-06-15",11.0585,11.2624,11.0585,11.1605,4883.0],["1993-06-16",11.2114,11.2624,11.1605,11.2624,6617.0],["1993-06-17",11.2114,11.3133,11.1604,11.3133,5300.0],["1993-06-18",11.3643,11.3643,11.2624,11.3133,7300.0],["1993-06-21",11.3133,11.3133,11.2114,11.2114,3683.0],["1993-06-22",11.2114,11.3133,11.2114,11.3133,5817.0],["1993-06-23",11.3133,11.3133,11.2114,11.2624,5067.0],["1993-06-24",11.2624,11.3133,11.2624,11.3133,6150.0],["1993-06-25",11.3133,11.3643,11.2624,11.3133,3633.0],["1993-06-28",11.3133,11.4153,11.3133,11.4153,10767.0],["1993-06-29",11.4153,11.4662,11.3133,11.4153,6417.0],["1993-06-30",11.4153,11.4662,11.3643,11.4662,7750.0],["1993-07-01",11.4662,11.4662,11.4153,11.4662,2600.0],["1993-07-02",11.4662,11.5172,11.4152,11.5172,5600.0],["1993-07-06",11.5681,11.772,11.5681,11.721,9117.0],["1993-07-07",11.721,11.772,11.6191,11.6191,6033.0],["1993-07-08",11.6701,11.772,11.6191,11.772,8817.0],["1993-07-09",11.8748,11.9776,11.772,11.9262,11567.0],["1993-07-12",11.9776,12.029,11.8748,12.029,11450.0],["1993-07-13",12.029,12.2346,12.029,12.1832,12717.0],["1993-07-14",12.3374,12.3374,12.1832,12.1832,11167.0],["1993-07-15",12.2346,12.2861,12.1832,12.2346,4517.0],["1993-07-16",12.2346,12.2346,12.1318,12.2346,6500.0],["1993-07-19",12.1832,12.286,12.1318,12.1832,5633.0],["1993-07-20",12.2346,12.2346,12.1318,12.2346,4283.0],["1993-07-21",12.2346,12.2346,12.029,12.1832,6333.0],["1993-07-22",12.2346,12.2346,11.8748,11.9262,9100.0],["1993-07-23",11.9776,12.1832,11.9776,11.9776,9950.0],["1993-07-26",11.8748,11.8748,11.7206,11.8234,8300.0],["1993-07-27",11.772,11.9262,11.7206,11.9262,5333.0],["1993-07-28",11.9262,11.9776,11.8234,11.9776,6283.0],["1993-07-29",12.029,12.029,11.772,11.8748,5533.0],["1993-07-30",11.8748,12.029,11.6178,12.029,6883.0],["1993-08-02",12.029,12.1832,11.9262,12.0804,9683.0],["1993-08-03",12.1832,12.286,12.0804,12.286,7833.0],["1993-08-04",12.2346,12.286,12.2346,12.286,8800.0],["1993-08-05",12.286,12.286,12.1318,12.1832,9133.0],["1993-08-06",12.1832,12.2861,12.1832,12.2346,8900.0],["1993-08-09",12.2346,12.3889,12.2346,12.2346,22683.0],["1993-08-10",12.3383,12.3902,12.1828,12.2346,12800.0],["1993-08-11",12.2346,12.2346,11.9754,11.9754,12517.0],["1993-08-12",12.0273,12.0273,11.146,11.5089,40333.0],["1993-08-13",11.5089,11.9236,11.5089,11.5089,229333.0],["1993-08-16",11.5607,11.8199,11.5607,11.7681,22933.0],["1993-08-17",11.8717,11.8717,11.6644,11.8717,17550.0],["1993-08-18",11.9236,11.9236,11.7681,11.7681,18733.0],["1993-08-19",11.8199,11.9236,11.8199,11.9236,12517.0],["1993-08-20",11.9236,12.0791,11.9236,11.9236,15733.0],["1993-08-23",11.9754,12.0273,11.8199,11.9236,10017.0],["1993-08-24",11.9754,11.9754,11.8717,11.9236,10550.0],["1993-08-25",11.9754,11.9754,11.8717,11.8717,7867.0],["1993-08-26",11.8717,11.9754,11.8717,11.8717,7583.0],["1993-08-27",11.9236,11.9754,11.8717,11.9236,9083.0],["1993-08-30",11.8717,11.9754,11.8717,11.9754,7567.0],["1993-08-31",11.9754,12.1828,11.9236,12.131,16433.0],["1993-09-01",12.131,12.2346,12.0791,12.2346,10433.0],["1993-09-02",12.1828,12.2346,12.0273,12.0791,12283.0],["1993-09-03",12.0791,12.2346,12.0273,12.2346,17417.0],["1993-09-07",12.2865,12.2865,12.131,12.2346,15467.0],["1993-09-08",12.0819,12.1865,11.925,12.1342,13717.0],["1993-09-09",12.1865,12.1865,12.0296,12.1342,6850.0],["1993-09-10",12.1342,12.1865,11.9773,12.0819,9350.0],["1993-09-13",12.1865,12.2388,12.0819,12.0819,9950.0],["1993-09-14",12.0819,12.2388,12.0819,12.0819,8817.0],["1993-09-15",12.1342,12.2388,12.0819,12.1865,5883.0],["1993-09-16",12.1342,12.2911,12.0819,12.2911,6883.0],["1993-09-17",12.2388,12.2911,12.1865,12.1865,5467.0],["1993-09-20",12.2388,12.2911,12.1865,12.2911,5600.0],["1993-09-21",12.2388,12.2388,12.1342,12.1865,9367.0],["1993-09-22",12.2388,12.3434,12.1865,12.2911,5367.0],["1993-09-23",12.3434,12.448,12.2388,12.3434,6817.0],["1993-09-24",12.3957,12.448,12.3434,12.448,6050.0],["1993-09-27",12.448,12.5003,12.3957,12.448,8767.0],["1993-09-28",12.3957,12.8665,12.3957,12.7095,25667.0],["1993-09-29",12.7095,12.8664,12.7095,12.8664,13783.0],["1993-09-30",12.8665,12.9188,12.8142,12.9188,7967.0],["1993-10-01",12.9188,12.9711,12.8665,12.9188,8200.0],["1993-10-04",12.9188,13.1803,12.9188,13.1803,8633.0],["1993-10-05",13.1803,13.1803,13.0757,13.1803,8017.0],["1993-10-06",13.1803,13.3372,13.0757,13.128,9983.0],["1993-10-07",13.128,13.1803,13.0757,13.1803,7783.0],["1993-10-08",13.079,13.1845,13.079,13.1317,4550.0],["1993-10-11",13.1845,13.2372,13.079,13.079,6500.0],["1993-10-12",13.1317,13.2372,13.1317,13.1317,5117.0],["1993-10-13",13.1318,13.2372,13.079,13.079,10900.0],["1993-10-14",13.0263,13.1318,12.9208,13.079,9783.0],["1993-10-15",13.1317,13.2372,13.079,13.1317,9617.0],["1993-10-18",13.1845,13.2372,13.1318,13.2372,4533.0],["1993-10-19",13.2372,13.29,13.1318,13.2372,7150.0],["1993-10-20",13.29,13.5537,13.2372,13.4482,16033.0],["1993-10-21",13.5537,13.7119,13.5537,13.6064,14333.0],["1993-10-22",13.5537,13.5537,12.8681,13.29,19683.0],["1993-10-25",13.29,13.3427,12.8681,13.1317,9883.0],["1993-10-26",13.1318,13.1318,12.7098,12.8153,8800.0],["1993-10-27",12.8681,12.9208,12.3934,12.7626,21417.0],["1993-10-28",12.8153,13.6064,12.7098,13.5537,9400.0],["1993-10-29",13.5009,13.5537,13.1318,13.5009,14983.0],["1993-11-01",13.5009,13.5009,13.3427,13.3954,7033.0],["1993-11-02",13.5009,13.5009,13.2372,13.4482,5083.0],["1993-11-03",13.5009,13.5009,13.3427,13.3427,6800.0],["1993-11-04",13.29,13.29,12.6571,12.6571,12933.0],["1993-11-05",12.1297,12.6571,12.1297,12.6044,34350.0],["1993-11-08",12.5554,12.7682,12.5554,12.6086,7467.0],["1993-11-09",12.715,12.8746,12.715,12.8746,6350.0],["1993-11-10",12.8746,13.1406,12.8746,13.0342,9267.0],["1993-11-11",13.0874,13.0874,12.981,12.981,4617.0],["1993-11-12",13.0342,13.1938,12.981,13.0874,4833.0],["1993-11-15",13.1406,13.1938,12.8214,12.8214,5217.0],["1993-11-16",12.8214,12.8746,12.715,12.715,7400.0],["1993-11-17",12.7682,12.8214,12.715,12.715,5933.0],["1993-11-18",12.715,12.8214,12.3958,12.6618,10667.0],["1993-11-19",12.715,12.715,12.5554,12.6086,5383.0],["1993-11-22",12.5554,12.6618,12.449,12.5022,11000.0],["1993-11-23",12.5554,12.715,12.5022,12.5554,5217.0],["1993-11-24",12.6618,12.6618,12.6086,12.6086,2817.0],["1993-11-26",12.6086,12.6618,12.6086,12.6086,1733.0],["1993-11-29",12.715,12.715,12.5554,12.6618,5133.0],["1993-11-30",12.7682,13.0874,12.7682,12.8214,10350.0],["1993-12-01",12.8746,12.9278,12.715,12.7682,4800.0],["1993-12-02",12.7682,12.8746,12.6618,12.8746,4717.0],["1993-12-03",12.9278,12.9278,12.8214,12.8746,2850.0],["1993-12-06",12.8746,13.0874,12.8214,12.981,2950.0],["1993-12-07",12.9278,13.0342,12.9278,13.0342,5133.0],["1993-12-08",12.981,13.0342,12.9278,12.981,4167.0],["1993-12-09",12.9853,13.039,12.878,12.9317,7217.0],["1993-12-10",12.9853,13.039,12.878,12.878,4083.0],["1993-12-13",12.878,12.9317,12.717,12.9317,6483.0],["1993-12-14",12.8243,12.8243,12.6634,12.6634,5483.0],["1993-12-15",12.6634,12.6634,12.4487,12.5561,7983.0],["1993-12-16",12.5024,12.6097,12.4487,12.5561,7067.0],["1993-12-17",12.4487,12.5024,12.4487,12.4487,8667.0],["1993-12-20",12.6097,12.6097,12.4487,12.5024,9617.0],["1993-12-21",12.5024,12.5024,12.2341,12.3951,11467.0],["1993-12-22",12.3951,12.4487,12.2878,12.3951,9350.0],["1993-12-23",12.3414,12.4487,12.3414,12.4487,9917.0],["1993-12-27",12.3989,12.5072,12.3989,12.4531,3600.0],["1993-12-28",12.4531,12.6155,12.4531,12.5614,5833.0],["1993-12-29",12.5072,12.5614,12.5072,12.5614,4617.0],["1993-12-30",12.5072,12.5614,12.4531,12.5072,5567.0],["1993-12-31",12.4531,12.4531,12.2365,12.3989,9283.0],["1994-01-03",12.3989,12.4531,12.2365,12.2906,6483.0],["1994-01-04",12.3448,12.3989,12.2365,12.2365,8367.0],["1994-01-05",12.3448,12.3448,12.2365,12.3448,9350.0],["1994-01-06",12.2906,12.3448,12.1824,12.2365,9500.0],["1994-01-07",12.3989,12.3989,12.2365,12.3989,6450.0],["1994-01-10",12.3989,12.6696,12.3448,12.6696,6350.0],["1994-01-11",12.7238,12.8862,12.6696,12.6696,10750.0],["1994-01-12",12.8321,12.8862,12.6696,12.6696,7133.0],["1994-01-13",12.6696,12.7238,12.6155,12.6696,6483.0],["1994-01-14",12.6696,12.7779,12.6155,12.6696,8217.0],["1994-01-17",12.7238,12.8862,12.6697,12.8862,6033.0],["1994-01-18",12.8862,12.8862,12.7779,12.7779,5450.0],["1994-01-19",12.7779,12.8321,12.5614,12.6696,7617.0],["1994-01-20",12.6696,12.6696,12.5072,12.5614,9117.0],["1994-01-21",12.5072,12.5614,12.5072,12.5614,7117.0],["1994-01-24",12.5614,12.6696,12.5614,12.6155,5533.0],["1994-01-25",12.6155,12.8862,12.6155,12.8321,6750.0],["1994-01-26",12.8862,12.9404,12.8321,12.9404,8067.0],["1994-01-27",12.9404,12.9404,12.8321,12.8862,11367.0],["1994-01-28",12.8862,12.9945,12.8862,12.9404,3850.0],["1994-01-31",12.8862,12.9404,12.7238,12.8862,7917.0],["1994-02-01",12.8321,12.8862,12.7238,12.7238,14200.0],["1994-02-02",12.7779,12.7779,12.6155,12.6696,6250.0],["1994-02-03",12.6155,12.7779,12.5614,12.7238,7233.0],["1994-02-04",12.8321,12.8321,12.5614,12.6155,13617.0],["1994-02-07",12.5072,12.5072,11.6951,12.3448,38617.0],["1994-02-08",12.2906,12.3989,11.9658,12.2365,16233.0],["1994-02-09",12.1316,12.678,12.1316,12.678,18117.0],["1994-02-10",12.5687,12.6234,12.4048,12.4048,7183.0],["1994-02-11",12.4595,12.4595,12.2409,12.2955,4200.0],["1994-02-14",12.2955,12.5688,12.2409,12.3502,7350.0],["1994-02-15",12.2955,12.4048,12.2409,12.3502,6083.0],["1994-02-16",12.2955,12.4595,12.2955,12.4048,5083.0],["1994-02-17",12.5141,12.5688,12.2955,12.2955,6617.0],["1994-02-18",12.3502,12.4048,12.2955,12.3502,5467.0],["1994-02-22",12.4048,12.5141,12.3502,12.3502,5883.0],["1994-02-23",12.4048,12.4595,12.2409,12.2955,8283.0],["1994-02-24",12.2409,12.3502,12.0223,12.1862,15350.0],["1994-02-25",12.2409,12.2409,12.0769,12.1316,8083.0],["1994-02-28",12.0769,12.1316,11.9676,11.9676,6583.0],["1994-03-01",11.9676,12.0223,11.3665,11.5851,34783.0],["1994-03-02",11.4212,11.8583,10.984,11.8037,41617.0],["1994-03-03",11.8583,11.913,11.6398,11.6398,13183.0],["1994-03-04",11.5851,11.749,11.4758,11.6944,19633.0],["1994-03-07",11.7491,12.0769,11.7491,11.8583,16333.0],["1994-03-08",11.9676,12.1316,11.9676,12.0223,9950.0],["1994-03-09",11.6957,11.6957,11.1992,11.475,58500.0],["1994-03-10",11.6957,12.0819,11.5854,11.9715,26100.0],["1994-03-11",11.9164,12.0267,11.806,11.9715,14933.0],["1994-03-14",11.8612,11.9164,11.6957,11.8612,10000.0],["1994-03-15",11.806,11.9164,11.7509,11.8612,7867.0],["1994-03-16",11.8612,11.9164,11.7509,11.9164,9083.0],["1994-03-17",12.0267,12.0819,11.7509,11.806,8533.0],["1994-03-18",11.6957,11.8612,11.6957,11.8612,9133.0],["1994-03-21",11.806,11.9164,11.7509,11.9164,6983.0],["1994-03-22",11.9164,12.137,11.806,12.137,16583.0],["1994-03-23",12.137,12.1922,12.0267,12.1922,11017.0],["1994-03-24",12.1922,12.1922,12.0267,12.0819,8133.0],["1994-03-25",12.0819,12.0819,11.9164,12.0819,8750.0],["1994-03-28",12.0819,12.0819,11.806,11.9164,7817.0],["1994-03-29",11.806,11.8612,11.6957,11.6957,6533.0],["1994-03-30",11.806,11.806,11.5854,11.6957,8267.0],["1994-03-31",11.806,11.8612,11.4198,11.7509,12383.0],["1994-04-04",11.5302,11.6957,11.4198,11.5854,12533.0],["1994-04-05",11.6405,11.9715,11.6405,11.9164,10100.0],["1994-04-06",12.0267,12.0267,11.806,11.8612,9900.0],["1994-04-07",11.806,11.806,11.7509,11.806,7717.0],["1994-04-08",11.8612,11.9715,11.6957,11.7509,10200.0],["1994-04-11",11.811,11.8667,11.6996,11.6996,9567.0],["1994-04-12",11.6439,11.811,11.6439,11.6439,5667.0],["1994-04-13",11.6996,11.7553,11.5882,11.6996,9650.0],["1994-04-14",11.6996,11.9782,11.6439,11.8667,8833.0],["1994-04-15",11.8667,12.0896,11.8667,11.9782,10217.0],["1994-04-18",12.0896,12.0896,11.8667,11.9782,5100.0],["1994-04-19",11.8667,11.9225,11.7553,11.811,7133.0],["1994-04-20",11.6996,11.9225,11.6996,11.7553,8950.0],["1994-04-21",11.6996,11.8667,11.6996,11.811,7017.0],["1994-04-22",11.8667,11.9782,11.8667,11.9224,5533.0],["1994-04-25",11.9782,12.0339,11.9224,11.9224,5283.0],["1994-04-26",11.9224,12.201,11.9224,12.1453,12183.0],["1994-04-28",12.201,12.2567,12.0896,12.201,9733.0],["1994-04-29",12.201,12.2567,12.1453,12.201,5383.0],["1994-05-02",12.201,12.201,12.1453,12.201,4217.0],["1994-05-03",12.201,12.201,12.0339,12.0339,8217.0],["1994-05-04",12.0896,12.0896,12.0339,12.0896,6667.0],["1994-05-05",12.0896,12.201,12.0339,12.1453,6050.0],["1994-05-06",12.1453,12.1453,12.0896,12.1453,3983.0],["1994-05-09",12.1453,12.201,12.0896,12.1453,11883.0],["1994-05-10",12.1498,12.2623,12.1498,12.1498,9783.0],["1994-05-11",12.206,12.2623,12.1498,12.206,5700.0],["1994-05-12",12.2623,12.2623,12.1498,12.2623,6867.0],["1994-05-13",12.2061,12.2623,12.1498,12.2623,7250.0],["1994-05-16",12.2623,12.3186,12.0373,12.0936,8750.0],["1994-05-17",12.0936,12.2061,12.0936,12.0936,10233.0],["1994-05-18",12.0936,12.2623,12.0936,12.2623,8183.0],["1994-05-19",12.2623,12.3186,12.2061,12.2623,7450.0],["1994-05-20",12.2623,12.2623,12.1498,12.206,5367.0],["1994-05-23",12.1498,12.206,12.1498,12.1498,5267.0],["1994-05-24",12.206,12.206,12.1498,12.206,6083.0],["1994-05-25",12.2061,12.2061,12.0936,12.0936,4317.0],["1994-05-26",12.1498,12.1498,12.0935,12.1498,3533.0],["1994-05-27",12.1498,12.206,12.0935,12.206,4067.0],["1994-05-31",12.1498,12.1498,12.0935,12.1498,5233.0],["1994-06-01",12.1498,12.1498,12.0936,12.0936,7683.0],["1994-06-02",12.1498,12.1498,12.0935,12.1498,8517.0],["1994-06-03",12.1498,12.206,12.0935,12.206,5317.0],["1994-06-06",12.1498,12.206,12.1498,12.206,7050.0],["1994-06-07",12.206,12.206,12.1498,12.206,9633.0],["1994-06-08",12.2623,12.2623,12.1498,12.206,6317.0],["1994-06-09",12.2106,12.2674,12.1538,12.2106,5900.0],["1994-06-10",12.2106,12.2674,12.1538,12.2106,6900.0],["1994-06-13",12.2106,12.2674,12.097,12.1538,10967.0],["1994-06-14",12.1538,12.2106,12.0402,12.097,6600.0],["1994-06-15",12.097,12.2106,12.0402,12.097,4933.0],["1994-06-16",12.1538,12.2106,12.1538,12.2106,4317.0],["1994-06-17",12.2106,12.2674,12.1538,12.2674,9100.0],["1994-06-20",12.1538,12.2674,12.097,12.2674,5667.0],["1994-06-21",12.1538,12.1538,12.0402,12.097,6600.0],["1994-06-22",12.097,12.1538,12.0402,12.0402,4467.0],["1994-06-23",12.097,12.097,12.0402,12.0402,4500.0],["1994-06-24",12.1538,12.1538,11.9834,12.0402,7183.0],["1994-06-27",11.9266,11.9834,11.9266,11.9266,7050.0],["1994-06-28",11.9266,11.9834,11.4723,11.5291,18767.0],["1994-06-29",11.5859,11.5859,10.6772,11.0179,52900.0],["1994-06-30",11.0179,11.1315,10.0524,10.7908,67600.0],["1994-07-01",11.0179,11.1883,10.9043,10.9611,18383.0],["1994-07-05",11.0747,11.1315,10.9043,11.1315,11483.0],["1994-07-06",11.1315,11.1883,10.9611,11.1315,8983.0],["1994-07-07",11.1883,11.2451,11.0179,11.2451,10300.0],["1994-07-08",11.1883,11.2451,11.1315,11.2451,7600.0],["1994-07-11",11.1923,11.3071,11.1923,11.3071,4567.0],["1994-07-12",11.3071,11.3645,11.1923,11.2497,8233.0],["1994-07-13",11.3071,11.3645,11.2497,11.3645,6150.0],["1994-07-14",11.3645,11.3645,11.2497,11.3645,4333.0],["1994-07-15",11.3645,11.4219,11.2497,11.3645,6767.0],["1994-07-18",11.3071,11.5367,11.2497,11.5367,5783.0],["1994-07-19",11.5941,11.8237,11.5941,11.8237,7367.0],["1994-07-20",11.3645,11.3645,10.8479,10.9053,29917.0],["1994-07-21",10.9627,10.9627,9.8722,10.6183,45133.0],["1994-07-22",10.5609,10.6757,10.1018,10.3887,16667.0],["1994-07-25",10.3888,10.5609,10.3314,10.5035,8583.0],["1994-07-26",10.5609,10.9053,10.5035,10.5609,8483.0],["1994-07-27",10.5609,10.7905,10.5609,10.5609,5833.0],["1994-07-28",10.5609,10.5609,10.2166,10.3887,8767.0],["1994-07-29",10.3888,10.7331,10.3888,10.5035,7733.0],["1994-08-01",10.5609,10.6757,10.5035,10.6757,6217.0],["1994-08-02",10.7905,10.9627,10.6757,10.9627,6417.0],["1994-08-03",11.0201,11.1349,10.5035,10.8479,9467.0],["1994-08-04",10.8479,10.8479,10.6757,10.7905,4617.0],["1994-08-05",10.6757,10.7905,10.4461,10.7905,8467.0],["1994-08-08",10.7905,10.8479,10.6183,10.6757,5450.0],["1994-08-09",10.6804,10.7965,10.5062,10.6223,5817.0],["1994-08-10",10.6223,10.6223,10.0999,10.3321,16033.0],["1994-08-11",10.216,10.2741,9.8677,10.0419,18633.0],["1994-08-12",9.9838,10.3321,9.5195,10.0999,33450.0],["1994-08-15",10.216,10.5062,10.158,10.3321,13367.0],["1994-08-16",10.4482,10.5643,9.9258,9.9838,12817.0],["1994-08-17",9.9838,10.0999,9.8097,9.9258,13417.0],["1994-08-18",9.8097,9.9258,9.5775,9.6356,18833.0],["1994-08-19",9.6356,9.7516,9.4614,9.6356,17117.0],["1994-08-22",9.6356,9.7516,9.5775,9.6356,10117.0],["1994-08-23",9.6936,10.2741,9.6936,10.0419,14500.0],["1994-08-24",10.3901,10.8545,10.3901,10.8545,28150.0],["1994-08-25",10.9126,11.0286,10.5643,10.7384,11400.0],["1994-08-26",10.9126,10.9706,10.5062,10.6804,11267.0],["1994-08-29",10.7965,11.0286,10.6804,10.6804,11283.0],["1994-08-30",10.7965,11.0867,10.7384,10.9706,7950.0],["1994-08-31",10.9706,11.0286,10.8545,10.9706,5617.0],["1994-09-01",11.0286,11.0286,10.9126,11.0286,7583.0],["1994-09-02",11.0286,11.0286,10.8545,11.0286,5200.0],["1994-09-06",11.0286,11.0286,10.9126,10.9706,3933.0],["1994-09-07",10.9706,11.0867,10.9706,11.0286,9317.0],["1994-09-08",11.0867,11.2028,10.9706,11.1447,8850.0],["1994-09-09",11.0908,11.2081,10.9147,11.2081,7417.0],["1994-09-12",11.2081,11.2668,11.1494,11.1494,6167.0],["1994-09-13",11.2081,11.2081,11.0321,11.0907,3717.0],["1994-09-14",10.9734,11.0321,10.7973,10.856,88550.0],["1994-09-15",10.856,11.1494,10.856,11.1494,6633.0],["1994-09-16",11.2081,11.2081,10.9734,10.9734,9700.0],["1994-09-19",10.9734,11.0321,10.7973,10.856,4517.0],["1994-09-20",10.856,10.856,10.4453,10.5626,10117.0],["1994-09-21",10.68,10.856,10.5039,10.5626,7117.0],["1994-09-22",10.5039,10.6213,10.3866,10.4453,7117.0],["1994-09-23",10.4453,10.5039,10.2105,10.3279,7283.0],["1994-09-26",10.3279,10.3279,10.1519,10.3279,6783.0],["1994-09-27",10.2692,10.3279,10.1519,10.3279,6283.0],["1994-09-28",10.3279,10.4453,10.2105,10.4453,5233.0],["1994-09-29",10.3866,10.5626,10.3866,10.3866,4100.0],["1994-09-30",10.3866,10.5039,10.3279,10.4453,5267.0],["1994-10-03",10.5626,10.68,10.4453,10.4453,6983.0],["1994-10-04",10.4453,10.68,10.3866,10.4453,7850.0],["1994-10-05",10.4453,10.4453,10.3279,10.3866,5650.0],["1994-10-06",10.3279,10.4453,10.1519,10.2692,5400.0],["1994-10-07",9.977,10.2146,9.977,10.2146,8667.0],["1994-10-10",10.2146,10.3333,10.1552,10.274,3367.0],["1994-10-11",10.3334,10.3334,10.0364,10.2146,5900.0],["1994-10-12",10.274,10.3927,10.1552,10.274,3900.0],["1994-10-13",10.274,10.3334,10.1552,10.2146,8133.0],["1994-10-14",10.2146,10.2146,9.977,10.1552,280267.0],["1994-10-17",10.0958,10.1552,9.977,10.1552,7733.0],["1994-10-18",10.1552,10.2146,9.205,9.4425,27683.0],["1994-10-19",9.4425,9.4425,9.205,9.3238,39883.0],["1994-10-20",9.3238,9.4425,9.2644,9.3832,30417.0],["1994-10-21",9.4425,9.5613,9.3238,9.5019,21617.0],["1994-10-24",9.5019,9.5613,9.3832,9.5019,9733.0],["1994-10-25",9.5613,9.6207,9.3238,9.3832,7583.0],["1994-10-26",9.3832,9.4425,9.2644,9.3832,5350.0],["1994-10-27",9.3238,9.3238,8.6111,8.6705,39267.0],["1994-10-28",8.4924,8.5517,7.6015,8.4924,90917.0],["1994-10-31",8.4924,8.6111,8.2548,8.5517,15950.0],["1994-11-01",8.5517,8.6111,8.433,8.4924,15650.0],["1994-11-02",8.5517,8.5517,8.3142,8.3142,13767.0],["1994-11-03",8.3142,8.5517,8.2548,8.4924,10550.0],["1994-11-04",8.4924,8.5517,8.433,8.433,7850.0],["1994-11-07",8.5517,8.5517,8.2548,8.3736,8500.0],["1994-11-08",8.2578,8.3181,8.0167,8.0167,19200.0],["1994-11-09",8.077,8.077,7.7154,7.8359,27433.0],["1994-11-10",7.7154,7.8962,7.5345,7.5948,29683.0],["1994-11-11",7.5345,7.5345,6.8715,7.2934,58033.0],["1994-11-14",7.2934,7.8359,7.2934,7.7756,22983.0],["1994-11-15",7.9565,8.1976,7.7756,7.8359,34917.0],["1994-11-16",7.9565,8.3181,7.9565,8.2578,22233.0],["1994-11-17",8.3181,8.5592,8.3181,8.4387,18100.0],["1994-11-18",8.3784,8.3784,8.1976,8.3181,9617.0],["1994-11-21",7.4743,7.4743,6.2687,6.329,108367.0],["1994-11-22",5.7865,6.1482,5.7865,5.9674,107850.0],["1994-11-23",5.9674,6.329,5.9674,6.329,52550.0],["1994-11-25",6.2085,6.6907,6.2085,6.5701,15300.0],["1994-11-28",6.5098,6.5098,6.1482,6.2687,28917.0],["1994-11-29",6.1482,6.2085,5.8468,6.0879,25817.0],["1994-11-30",5.9674,6.0276,5.7865,5.9071,43733.0],["1994-12-01",5.9674,5.9674,5.5454,5.7262,29800.0],["1994-12-02",5.5454,5.5454,4.8221,5.4851,84800.0],["1994-12-05",5.4249,5.4249,5.244,5.3646,28000.0],["1994-12-06",5.4249,5.4851,5.3043,5.3646,21350.0],["1994-12-07",5.3043,5.3646,5.244,5.3646,21383.0],["1994-12-08",5.244,5.3043,4.9427,5.1235,32833.0],["1994-12-09",4.8958,5.0794,4.8346,5.0182,37683.0],["1994-12-12",4.8958,4.957,4.7122,4.8958,30750.0],["1994-12-13",4.7734,4.8958,4.651,4.7734,35383.0],["1994-12-14",4.7734,5.0794,4.7122,5.0182,23717.0],["1994-12-15",4.957,6.0586,4.957,5.8138,113100.0],["1994-12-16",5.7526,5.9974,5.7526,5.9362,37550.0],["1994-12-19",5.875,5.875,5.5078,5.6302,29767.0],["1994-12-20",5.6302,6.0586,5.569,5.7526,26283.0],["1994-12-21",5.8138,5.875,5.6302,5.6914,20650.0],["1994-12-22",5.6302,5.7526,5.6302,5.6914,18100.0],["1994-12-23",5.6914,5.7526,5.6302,5.6914,8367.0],["1994-12-27",5.6302,5.6302,5.3854,5.3854,24833.0],["1994-12-28",5.3242,5.3854,5.2018,5.3854,22450.0],["1994-12-29",5.3854,5.4466,5.263,5.3242,26500.0],["1994-12-30",5.3242,5.3242,5.1406,5.2018,37917.0],["1995-01-03",5.3242,5.3242,5.2018,5.263,7667.0],["1995-01-04",5.263,5.263,5.0794,5.1406,6283.0],["1995-01-05",5.1406,5.8138,5.1406,5.7526,19383.0],["1995-01-06",5.8138,5.9362,5.6914,5.875,23200.0],["1995-01-09",5.875,5.9362,5.8138,5.8138,21800.0],["1995-01-10",5.875,5.875,5.569,5.6302,33533.0],["1995-01-11",5.569,5.569,5.263,5.3854,13917.0],["1995-01-12",5.4466,5.4466,5.263,5.3242,16700.0],["1995-01-13",5.2018,5.875,5.2018,5.875,27517.0],["1995-01-16",5.9362,6.4258,5.9362,6.3646,42900.0],["1995-01-17",6.487,6.8542,6.487,6.7318,38133.0],["1995-01-18",6.7318,6.7318,6.1198,6.3646,37700.0],["1995-01-19",6.4258,6.6094,6.2422,6.487,16767.0],["1995-01-20",6.4258,6.487,6.3646,6.4258,12967.0],["1995-01-23",6.3646,6.3646,6.181,6.3034,15233.0],["1995-01-24",6.2422,6.3646,5.7526,5.9974,36883.0],["1995-01-25",5.9974,5.9974,5.8138,5.9362,17600.0],["1995-01-26",5.875,6.2422,5.7526,6.181,41550.0],["1995-01-27",6.1198,6.487,6.1198,6.4258,26817.0],["1995-01-30",6.487,6.7318,6.487,6.6706,30650.0],["1995-01-31",6.6094,6.6706,6.3646,6.5482,19850.0],["1995-02-01",6.4258,6.6094,6.4258,6.4258,12850.0],["1995-02-02",6.4258,6.5482,6.4258,6.487,11433.0],["1995-02-03",6.5482,6.8542,6.5482,6.8542,32383.0],["1995-02-06",6.9154,7.3437,6.8542,7.2825,32450.0],["1995-02-07",7.2825,7.3437,7.0378,7.0378,24200.0],["1995-02-08",6.9765,7.0377,6.5482,6.9154,28183.0],["1995-02-09",6.8542,7.0989,6.793,7.0989,11533.0],["1995-02-10",7.0989,7.0989,6.9154,7.0378,10600.0],["1995-02-13",6.9766,7.3437,6.9766,7.0378,13933.0],["1995-02-14",7.4049,7.7721,7.2213,7.4049,30583.0],["1995-02-15",7.3437,7.7109,7.3437,7.6497,23750.0],["1995-02-16",7.6497,7.7721,7.5885,7.6497,21767.0],["1995-02-17",7.5885,7.9557,7.4661,7.8333,18383.0],["1995-02-21",7.8333,8.1393,7.8333,8.0169,22250.0],["1995-02-22",8.0169,8.0781,7.8945,8.0169,13717.0],["1995-02-23",8.0781,8.6901,8.0169,8.3841,62217.0],["1995-02-24",8.5065,8.5065,8.2005,8.3841,16117.0],["1995-02-27",8.3229,8.3841,8.1393,8.3229,18000.0],["1995-02-28",8.3229,8.3229,8.0781,8.0781,13950.0],["1995-03-01",8.2005,8.2617,8.0781,8.2005,10133.0],["1995-03-02",8.2005,8.2617,8.0169,8.1393,11683.0],["1995-03-03",8.0781,8.0781,7.5885,7.5885,22367.0],["1995-03-06",7.3437,7.5273,6.793,7.4661,28033.0],["1995-03-07",7.4661,7.7109,7.4049,7.7109,13200.0],["1995-03-08",7.7109,7.8333,7.4049,7.5885,14450.0],["1995-03-09",7.4661,7.5273,7.1601,7.4049,12933.0],["1995-03-10",7.1601,7.3437,7.0989,7.2825,10000.0],["1995-03-13",7.2213,7.3437,7.1601,7.2825,8750.0],["1995-03-14",7.2825,7.7721,7.2825,7.7109,11333.0],["1995-03-15",7.7109,7.7721,7.099,7.7109,26567.0],["1995-03-16",7.5273,7.5885,7.2213,7.3437,16533.0],["1995-03-17",7.2213,7.4661,7.1601,7.4049,12583.0],["1995-03-20",7.4049,7.6497,7.4049,7.5885,9717.0],["1995-03-21",7.5273,7.6497,7.4661,7.5885,9350.0],["1995-03-22",7.5885,7.5885,7.4049,7.4661,5717.0],["1995-03-23",7.5273,7.5885,7.4661,7.5273,9733.0],["1995-03-24",7.5885,7.7721,7.5885,7.6497,10317.0],["1995-03-27",7.7049,7.8928,7.5796,7.8301,10367.0],["1995-03-28",7.7675,7.8928,7.7049,7.8301,10500.0],["1995-03-29",7.7675,7.8928,7.6422,7.6422,8283.0],["1995-03-30",7.7675,7.8301,7.5169,7.5796,5183.0],["1995-03-31",7.5169,7.6422,7.4543,7.6422,6100.0],["1995-04-03",7.6422,7.7049,7.5169,7.7049,5600.0],["1995-04-04",7.7049,7.7675,7.5796,7.7049,5833.0],["1995-04-05",7.6422,7.7049,7.5796,7.5796,4483.0],["1995-04-06",7.5796,7.7049,7.5169,7.6422,6967.0],["1995-04-07",7.7049,7.7049,7.5796,7.6422,4583.0],["1995-04-10",7.6422,8.0181,7.6422,7.9554,15400.0],["1995-04-11",8.0181,8.4565,7.9554,8.2686,20750.0],["1995-04-12",8.3313,8.3939,8.0807,8.1433,16433.0],["1995-04-13",8.1433,8.206,8.0181,8.206,12050.0],["1995-04-17",8.1433,8.2686,8.0181,8.2686,13350.0],["1995-04-18",8.1433,8.206,8.0807,8.206,6350.0],["1995-04-19",8.0807,8.1433,8.0181,8.1433,8717.0],["1995-04-20",8.0807,8.206,8.0807,8.1433,8883.0],["1995-04-21",8.1433,8.206,8.0807,8.206,7400.0],["1995-04-24",8.1433,8.1433,7.9554,8.0807,6517.0],["1995-04-25",7.6422,8.1433,7.6422,8.1433,22900.0],["1995-04-26",8.0807,8.206,8.0181,8.206,10567.0],["1995-04-27",8.206,8.206,8.0807,8.206,5367.0],["1995-04-28",8.1433,8.206,8.0181,8.0807,5500.0],["1995-05-01",8.0181,8.0181,7.8928,8.0181,8200.0],["1995-05-02",8.0807,8.0807,7.9554,7.9554,8550.0],["1995-05-03",8.0181,8.0807,7.8928,8.0807,7800.0],["1995-05-04",8.0181,8.206,7.9554,8.0807,17683.0],["1995-05-05",8.0807,8.7697,8.0807,8.6445,33750.0],["1995-05-08",8.7698,9.6467,8.7071,9.1456,60483.0],["1995-05-09",9.2082,9.3335,9.083,9.1456,21033.0],["1995-05-10",9.2709,9.5214,9.2709,9.5214,28483.0],["1995-05-11",9.4588,9.4588,9.1456,9.2709,17083.0],["1995-05-12",9.1456,9.2709,9.083,9.083,9467.0],["1995-05-15",9.1456,9.2082,9.0203,9.083,8883.0],["1995-05-16",9.1456,9.3335,9.083,9.2709,7917.0],["1995-05-17",9.2709,9.3335,9.2082,9.2709,4133.0],["1995-05-18",9.2709,9.2709,9.0203,9.0203,10517.0],["1995-05-19",9.0203,9.0203,8.895,8.9577,10417.0],["1995-05-22",8.895,8.9577,8.7697,8.7697,4717.0],["1995-05-23",8.7071,9.0203,8.7071,8.895,8700.0],["1995-05-24",9.0203,9.4588,9.0203,9.2082,13033.0],["1995-05-25",9.2709,9.4588,9.2709,9.3335,8067.0],["1995-05-26",9.3335,9.3335,9.2082,9.2082,4983.0],["1995-05-30",9.2082,9.3962,9.1456,9.3335,10400.0],["1995-05-31",9.3335,9.3962,9.2709,9.2709,5000.0],["1995-06-01",9.2709,9.3335,9.1456,9.2709,5233.0],["1995-06-02",9.3335,9.8347,9.3335,9.772,33667.0],["1995-06-05",9.8973,10.3984,9.8973,10.0226,31367.0],["1995-06-06",9.9599,10.0226,9.772,9.9599,11750.0],["1995-06-07",9.8346,9.8346,9.5214,9.7094,16433.0],["1995-06-08",9.772,9.8346,9.5841,9.5841,8250.0],["1995-06-09",9.5841,9.6467,9.3962,9.3962,9250.0],["1995-06-12",9.3962,9.6467,9.2082,9.5841,8583.0],["1995-06-13",9.7094,10.0226,9.7094,9.8346,13417.0],["1995-06-14",9.8973,9.9599,9.7094,9.772,8583.0],["1995-06-15",9.5841,9.9599,9.5841,9.9599,9350.0],["1995-06-16",9.9599,10.0226,9.8973,10.0226,10350.0],["1995-06-19",10.0226,10.0852,9.8973,9.8973,9800.0],["1995-06-20",9.9599,10.0226,9.8347,9.8973,7950.0],["1995-06-21",9.8973,9.9599,9.8347,9.8973,6783.0],["1995-06-22",9.9599,10.0226,9.8973,9.9599,4650.0],["1995-06-23",9.9599,9.9599,9.772,9.9599,7183.0],["1995-06-26",9.9599,9.9599,9.8346,9.9599,4600.0],["1995-06-27",9.8973,9.8973,9.772,9.8346,5783.0],["1995-06-28",9.8474,9.8474,9.5277,9.5277,7183.0],["1995-06-29",9.5917,9.5917,9.3998,9.4638,7433.0],["1995-06-30",9.4638,9.7835,9.3998,9.7835,8550.0],["1995-07-03",9.6556,9.7195,9.5917,9.7195,1567.0],["1995-07-05",9.6556,9.6556,9.4638,9.5917,4517.0],["1995-07-06",9.4638,9.7195,9.2719,9.7195,12700.0],["1995-07-07",9.6556,9.8474,9.5917,9.6556,13483.0],["1995-07-10",9.5917,9.7835,9.3998,9.7835,7350.0],["1995-07-11",9.7835,9.8474,9.5917,9.6556,9283.0],["1995-07-12",9.6556,9.7835,9.6556,9.6556,7967.0],["1995-07-13",9.8474,9.8474,9.5917,9.5917,6883.0],["1995-07-14",9.4638,9.7195,9.4638,9.5917,6833.0],["1995-07-17",9.5277,9.5917,9.4638,9.5917,10383.0],["1995-07-18",9.4638,9.5277,9.208,9.2719,12000.0],["1995-07-19",9.208,9.208,8.6964,8.9522,29433.0],["1995-07-20",8.9522,8.9522,8.6964,8.7604,8733.0],["1995-07-21",8.6964,8.8243,8.5046,8.5686,12917.0],["1995-07-24",8.5686,8.8243,8.5686,8.7604,22900.0],["1995-07-25",8.8883,8.9522,8.7604,8.9522,14050.0],["1995-07-26",8.9522,9.3998,8.9522,9.3998,9883.0],["1995-07-27",9.3998,9.5917,9.3359,9.5277,6683.0],["1995-07-28",9.5917,9.5917,9.3998,9.5917,7733.0],["1995-07-31",9.7195,9.7195,9.5917,9.7195,9150.0],["1995-08-01",9.7195,9.7195,9.5277,9.5277,7417.0],["1995-08-02",9.5277,9.6556,9.3998,9.3998,5500.0],["1995-08-03",9.3359,9.3998,9.208,9.3359,11683.0],["1995-08-04",9.2719,9.3359,9.208,9.208,9967.0],["1995-08-07",9.208,9.3998,9.208,9.3359,6717.0],["1995-08-08",9.3359,9.3998,9.208,9.208,8217.0],["1995-08-09",9.2719,9.3998,9.208,9.3359,4683.0],["1995-08-10",9.2719,9.3359,9.208,9.2719,2850.0],["1995-08-11",9.3359,9.3359,9.208,9.208,3283.0],["1995-08-14",9.208,9.208,9.0162,9.208,5933.0],["1995-08-15",9.208,9.3998,9.1441,9.1441,5750.0],["1995-08-16",9.208,9.4638,9.208,9.3998,8017.0],["1995-08-17",9.3998,9.5277,9.3359,9.3359,9317.0],["1995-08-18",9.3359,9.5277,9.3359,9.4638,5567.0],["1995-08-21",9.4638,9.5917,9.3998,9.5917,3200.0],["1995-08-22",9.5277,9.9114,9.4638,9.8474,10517.0],["1995-08-23",9.8474,9.9114,9.8474,9.9114,4250.0],["1995-08-24",9.8474,10.0393,9.8474,10.0393,12150.0],["1995-08-25",10.0393,10.1672,10.0393,10.1672,9433.0],["1995-08-28",10.2311,10.2311,10.1032,10.1672,9617.0],["1995-08-29",10.2311,10.2951,10.1672,10.2311,10517.0],["1995-08-30",10.1672,10.2311,10.1032,10.2311,6700.0],["1995-08-31",10.2311,10.359,10.1672,10.2951,11717.0],["1995-09-01",10.359,10.4869,10.295,10.4229,9283.0],["1995-09-05",10.4229,10.7427,10.4229,10.6787,12950.0],["1995-09-06",10.6787,10.7427,10.6148,10.7427,11767.0],["1995-09-07",10.7427,10.7427,10.4869,10.4869,10067.0],["1995-09-08",10.6148,10.6787,10.4869,10.6787,9367.0],["1995-09-11",10.6787,10.7427,10.5508,10.6787,8283.0],["1995-09-12",10.7427,10.8066,10.6787,10.6787,11467.0],["1995-09-13",10.7427,10.9345,10.6148,10.6148,14433.0],["1995-09-14",10.6148,10.8706,10.6148,10.8706,10217.0],["1995-09-15",10.8706,10.9345,10.6148,10.8706,10417.0],["1995-09-18",10.9984,10.9984,10.7427,10.8706,13150.0],["1995-09-19",10.8706,10.8706,10.8066,10.8706,7833.0],["1995-09-20",10.8066,10.8706,10.8066,10.8066,9817.0],["1995-09-21",10.8066,10.8706,10.6148,10.8066,11600.0],["1995-09-22",10.6787,10.6787,10.5508,10.6148,7333.0],["1995-09-25",10.5508,10.6787,10.4869,10.6148,4367.0],["1995-09-26",10.6148,10.6787,10.5508,10.6787,3267.0],["1995-09-27",10.582,10.582,10.4514,10.4514,5250.0],["1995-09-28",10.3861,10.582,10.3861,10.582,4033.0],["1995-09-29",10.5167,10.582,10.4514,10.582,3483.0],["1995-10-02",10.582,10.582,10.4514,10.5167,4967.0],["1995-10-03",10.5167,10.5167,10.3208,10.3861,4283.0],["1995-10-04",10.3208,10.3861,10.0595,10.0595,6583.0],["1995-10-05",9.9288,10.1901,9.7329,10.1248,11750.0],["1995-10-06",10.1901,10.1901,9.9941,10.1248,4067.0],["1995-10-09",10.1248,10.1901,9.9941,9.9941,4283.0],["1995-10-10",10.0595,10.0595,9.8635,9.9941,5033.0],["1995-10-11",10.1248,10.1901,9.9942,10.0595,5033.0],["1995-10-12",9.9942,10.3208,9.9942,10.2554,3867.0],["1995-10-13",10.3861,10.5167,10.3208,10.3208,4567.0],["1995-10-16",10.3861,10.5167,10.3861,10.4514,4450.0],["1995-10-17",10.5167,10.582,10.4514,10.582,3933.0],["1995-10-18",10.3208,10.4514,10.2554,10.3208,7183.0],["1995-10-19",10.3208,10.4514,10.3208,10.4514,4483.0],["1995-10-20",10.3208,10.4514,10.3208,10.4514,2683.0],["1995-10-23",10.3861,10.4514,10.3861,10.4514,2733.0],["1995-10-24",10.3861,10.3861,10.1248,10.1248,5633.0],["1995-10-25",10.1248,10.2554,10.0595,10.0595,4233.0],["1995-10-26",10.1248,10.3208,10.0595,10.1901,6483.0],["1995-10-27",10.0595,10.0595,9.8635,9.9288,5850.0],["1995-10-30",9.9288,10.0595,9.9288,10.0595,6000.0],["1995-10-31",9.9941,10.0595,9.8635,9.8635,4750.0],["1995-11-01",10.1248,10.1901,9.9941,10.1248,5533.0],["1995-11-02",10.2554,10.4514,10.1901,10.4514,5183.0],["1995-11-03",10.4514,10.4514,10.2554,10.3208,7900.0],["1995-11-06",10.3861,10.4514,10.1248,10.3208,4333.0],["1995-11-07",10.1901,10.3208,10.1248,10.1248,3267.0],["1995-11-08",10.1901,10.3208,10.1901,10.1901,3917.0],["1995-11-09",10.3208,10.3208,10.1901,10.1901,3983.0],["1995-11-10",10.3208,10.3208,9.9942,10.0595,3933.0],["1995-11-13",9.9941,10.2554,9.9288,10.1901,5550.0],["1995-11-14",10.1901,10.2554,10.0595,10.1248,3667.0],["1995-11-15",10.0595,10.3861,10.0595,10.3861,4017.0],["1995-11-16",10.3861,10.3861,10.1248,10.3861,3733.0],["1995-11-17",10.3208,10.3861,10.1901,10.3208,3417.0],["1995-11-20",10.3861,10.4514,10.1901,10.1901,4383.0],["1995-11-21",10.1901,10.3208,10.1248,10.1248,3617.0],["1995-11-22",10.1901,10.1901,9.9942,10.0595,5933.0],["1995-11-24",10.1248,10.1901,10.0595,10.1901,2800.0],["1995-11-27",10.1248,10.1901,10.0595,10.1901,4250.0],["1995-11-28",10.0595,10.3208,9.9942,10.2554,5133.0],["1995-11-29",10.1901,10.2554,10.1248,10.2554,4733.0],["1995-11-30",10.3208,10.3861,10.1901,10.3861,5050.0],["1995-12-01",10.2554,10.3861,10.2554,10.2554,5450.0],["1995-12-04",10.3208,10.582,10.2554,10.3861,8067.0],["1995-12-05",10.3861,10.9086,10.3861,10.582,9767.0],["1995-12-06",10.7127,10.974,10.6474,10.8433,7800.0],["1995-12-07",10.8433,10.974,10.778,10.778,6583.0],["1995-12-08",10.9087,10.974,10.7127,10.778,3667.0],["1995-12-11",10.778,10.974,10.778,10.8433,5367.0],["1995-12-12",10.9086,10.9086,10.7127,10.8433,4950.0],["1995-12-13",10.778,10.974,10.778,10.9086,3250.0],["1995-12-14",10.8433,11.0393,10.8433,10.9086,4667.0],["1995-12-15",10.974,11.1699,10.6474,10.6474,13633.0],["1995-12-18",10.7127,10.7127,10.582,10.582,5550.0],["1995-12-19",10.6474,10.8433,10.5167,10.8433,7233.0],["1995-12-20",11.1046,11.3006,10.974,10.974,10283.0],["1995-12-21",10.8433,11.0393,10.778,10.8433,4700.0],["1995-12-22",10.8433,11.0393,10.778,10.974,5233.0],["1995-12-26",10.974,11.0393,10.8433,10.9086,7467.0],["1995-12-27",10.9648,11.1654,10.8311,11.0985,10617.0],["1995-12-28",10.898,10.9648,10.6974,10.7642,11250.0],["1995-12-29",10.7642,10.9648,10.6974,10.6974,8050.0],["1996-01-02",10.6305,10.8979,10.6305,10.8979,5267.0],["1996-01-03",10.898,11.0985,10.898,11.0985,3800.0],["1996-01-04",11.0985,11.1654,10.898,10.9648,3800.0],["1996-01-05",10.898,11.0985,10.8311,11.0985,3783.0],["1996-01-08",10.7642,11.0985,10.7642,11.0985,4033.0],["1996-01-09",11.1654,11.1654,11.0317,11.0985,3433.0],["1996-01-10",11.0317,11.0317,10.4968,10.5637,7250.0],["1996-01-11",10.4968,10.7642,10.4968,10.6974,6567.0],["1996-01-12",10.5637,10.6974,10.5637,10.6305,3133.0],["1996-01-15",10.6974,10.6974,10.5637,10.6305,3400.0],["1996-01-16",10.6974,10.898,10.6974,10.7642,3967.0],["1996-01-17",10.8311,10.9648,10.8311,10.8979,8433.0],["1996-01-18",10.9648,10.9648,10.6974,10.8311,7567.0],["1996-01-19",10.8311,10.8979,10.7642,10.8311,3267.0],["1996-01-22",10.7642,10.8979,10.6974,10.8311,10733.0],["1996-01-23",10.898,10.9648,10.7642,10.9648,3967.0],["1996-01-24",10.9648,11.0317,10.8311,10.8979,4417.0],["1996-01-25",10.8979,11.0317,10.8979,11.0317,3100.0],["1996-01-26",11.0985,11.0985,10.898,11.0985,5117.0],["1996-01-29",11.0317,11.0985,10.9648,10.9648,2867.0],["1996-01-30",10.9648,11.2322,10.9648,11.2322,11583.0],["1996-01-31",11.2322,11.4997,11.0985,11.4997,15333.0],["1996-02-01",11.7003,11.7671,11.5665,11.5665,8317.0],["1996-02-02",11.7002,11.7002,11.4328,11.6334,3550.0],["1996-02-05",11.6334,11.6334,11.4997,11.5665,3833.0],["1996-02-06",11.4997,11.5665,11.4328,11.5665,4400.0],["1996-02-07",11.4997,11.4997,11.2322,11.2991,4817.0],["1996-02-08",11.366,11.4328,11.0317,11.2322,5267.0],["1996-02-09",11.0985,11.2991,11.0317,11.2991,4817.0],["1996-02-12",11.2991,11.2991,11.0317,11.2322,5500.0],["1996-02-13",11.2991,11.2991,11.0985,11.1654,4583.0],["1996-02-14",11.2323,11.2323,11.0985,11.0985,4433.0],["1996-02-15",11.0985,11.0985,10.9648,10.9648,6333.0],["1996-02-16",10.8311,10.8311,10.5637,10.7642,12917.0],["1996-02-20",10.7642,10.7642,10.6305,10.7642,4800.0],["1996-02-21",10.7642,10.7642,10.4968,10.6305,10583.0],["1996-02-22",10.5637,10.6305,10.4299,10.5637,7700.0],["1996-02-23",10.6305,10.6305,10.2962,10.5637,9717.0],["1996-02-26",10.5637,10.6305,10.3631,10.4968,7683.0],["1996-02-27",10.5637,10.6974,10.5637,10.6974,4833.0],["1996-02-28",10.6305,10.898,10.6305,10.6974,4133.0],["1996-02-29",10.7642,10.7642,10.6305,10.6974,4483.0],["1996-03-01",10.8311,10.8979,10.7642,10.8979,4417.0],["1996-03-04",10.9648,11.0985,10.898,11.0985,8083.0],["1996-03-05",11.0985,11.0985,10.8311,10.8311,5117.0],["1996-03-06",10.898,10.9648,10.6974,10.6974,10317.0],["1996-03-07",10.7642,11.0985,10.5637,11.0985,9467.0],["1996-03-08",10.8311,10.8311,10.0288,10.2294,29900.0],["1996-03-11",10.1625,10.4968,10.1625,10.4968,12767.0],["1996-03-12",10.5637,10.5637,10.2294,10.4299,5233.0],["1996-03-13",10.3631,10.4299,10.0956,10.2294,7383.0],["1996-03-14",10.3631,10.4968,10.2294,10.3631,14867.0],["1996-03-15",10.4299,10.4968,10.3631,10.3631,9333.0],["1996-03-18",10.3631,10.7642,10.3631,10.6974,11367.0],["1996-03-19",10.8311,10.9648,10.8311,10.8311,6583.0],["1996-03-20",10.8311,11.0317,10.8311,10.8311,6767.0],["1996-03-21",10.9648,11.0317,10.5637,10.7642,5383.0],["1996-03-22",10.8311,11.1654,10.6305,11.0985,11600.0],["1996-03-25",11.2322,11.2322,11.0317,11.2322,15500.0],["1996-03-26",11.2991,11.2991,11.0985,11.0985,185433.0],["1996-03-27",11.104,11.1726,11.104,11.104,9117.0],["1996-03-28",11.104,11.1726,11.0355,11.104,6233.0],["1996-03-29",11.104,11.2411,11.104,11.2411,14367.0],["1996-04-01",11.1726,11.3782,11.1726,11.3096,5100.0],["1996-04-02",11.3782,11.4467,11.3096,11.3782,7900.0],["1996-04-03",11.3782,11.4467,11.3782,11.3782,12583.0],["1996-04-04",11.5153,11.5153,11.3782,11.3782,7900.0],["1996-04-08",10.8298,11.104,10.8298,11.104,14217.0],["1996-04-09",11.1726,11.2411,11.0355,11.1726,6117.0],["1996-04-10",11.0355,11.1726,11.0355,11.0355,6517.0],["1996-04-11",11.0355,11.104,10.8984,10.9669,8767.0],["1996-04-12",10.9669,11.104,10.8984,11.0355,8500.0],["1996-04-15",11.0355,11.104,10.8298,10.9669,12150.0],["1996-04-16",10.8984,10.8984,10.7613,10.7613,11183.0],["1996-04-17",10.8984,11.0355,10.6928,10.9669,12217.0],["1996-04-18",10.8984,11.1726,10.8984,11.104,8317.0],["1996-04-19",11.4467,11.4467,11.1726,11.3782,11283.0],["1996-04-22",11.3782,11.4467,11.3782,11.3782,5167.0],["1996-04-23",11.3782,11.4467,11.3096,11.3782,4383.0],["1996-04-24",11.3782,11.5838,11.3096,11.5838,11750.0],["1996-04-25",11.6524,11.7894,11.3096,11.5153,9083.0],["1996-04-26",11.5838,11.5838,11.3096,11.3096,6900.0],["1996-04-29",11.4467,11.4467,11.2411,11.3096,3883.0],["1996-04-30",11.2411,11.3096,11.104,11.3096,6367.0],["1996-05-01",11.3782,11.3782,11.2411,11.3782,8667.0],["1996-05-02",11.3782,11.3782,10.8984,10.9669,11767.0],["1996-05-03",10.9669,11.1726,10.9669,10.9669,7900.0],["1996-05-06",11.2411,11.2411,10.9669,10.9669,7017.0],["1996-05-07",11.104,11.3782,11.104,11.3782,17700.0],["1996-05-08",11.3096,11.3782,11.2411,11.3096,9867.0],["1996-05-09",11.3782,11.5153,11.3782,11.3782,13100.0],["1996-05-10",11.4467,11.4467,11.3096,11.4467,6267.0],["1996-05-13",11.4467,11.6524,11.3782,11.5838,12217.0],["1996-05-14",11.6524,11.858,11.104,11.858,11250.0],["1996-05-15",11.858,11.9265,11.7209,11.858,14300.0],["1996-05-16",11.7209,11.858,11.6524,11.858,6250.0],["1996-05-17",11.858,11.9265,11.7894,11.858,6250.0],["1996-05-20",11.9265,12.0636,11.9265,12.0636,7950.0],["1996-05-21",11.9951,12.2007,11.9951,12.2007,10700.0],["1996-05-22",12.2007,12.5434,12.1322,12.4749,11967.0],["1996-05-23",12.4063,12.612,12.2007,12.3378,10350.0],["1996-05-24",12.4749,12.5434,12.4063,12.4749,7367.0],["1996-05-28",12.5434,12.5434,12.3378,12.5434,6533.0],["1996-05-29",12.4749,12.612,12.4063,12.4749,7283.0],["1996-05-30",12.4063,12.5434,12.0636,12.4749,9483.0],["1996-05-31",12.4063,12.4749,12.4063,12.4063,3983.0],["1996-06-03",12.4063,12.4749,12.2692,12.3378,5283.0],["1996-06-04",12.2692,12.4749,12.2692,12.4749,4550.0],["1996-06-05",12.4063,12.5434,12.3378,12.4749,8000.0],["1996-06-06",12.5434,12.7491,12.4749,12.612,15033.0],["1996-06-07",12.612,12.612,12.1322,12.5434,15083.0],["1996-06-10",12.5434,12.612,12.4063,12.4063,5500.0],["1996-06-11",12.4063,12.5434,12.3378,12.4063,9217.0],["1996-06-12",12.4063,12.5434,12.3378,12.4749,12633.0],["1996-06-13",12.4749,12.5434,12.4063,12.4063,4600.0],["1996-06-14",12.5434,13.2974,12.5434,12.9547,27950.0],["1996-06-17",13.0918,13.1603,13.0232,13.0918,12100.0],["1996-06-18",13.1603,13.3659,13.0918,13.2974,13667.0],["1996-06-19",13.4345,13.503,13.2974,13.3659,10933.0],["1996-06-20",13.503,13.6401,13.3659,13.5716,10433.0],["1996-06-21",13.7087,13.7772,13.503,13.5716,17267.0],["1996-06-24",13.5716,13.7086,13.503,13.7086,15367.0],["1996-06-25",13.5716,13.7087,13.4345,13.503,10067.0],["1996-06-26",13.5311,13.6012,13.461,13.5311,7517.0],["1996-06-27",13.6012,13.6713,13.5311,13.5311,51050.0],["1996-06-28",13.461,13.6012,12.6197,12.9001,33583.0],["1996-07-01",13.1805,13.5311,13.1805,13.2506,11517.0],["1996-07-02",13.3207,13.5311,13.2506,13.461,4950.0],["1996-07-03",13.461,13.6012,13.3908,13.6012,7650.0],["1996-07-05",13.461,13.5311,13.0403,13.1104,6917.0],["1996-07-08",12.9702,13.0403,12.83,12.9001,13733.0],["1996-07-09",12.9001,12.9001,12.6197,12.7599,10417.0],["1996-07-10",12.7599,12.83,11.9186,12.5495,18633.0],["1996-07-11",12.5495,12.7599,12.2691,12.4093,6717.0],["1996-07-12",12.4093,12.6898,12.199,12.6196,4950.0],["1996-07-15",12.5495,12.5495,12.1289,12.4093,6017.0],["1996-07-16",12.1289,12.5495,12.0588,12.4794,13233.0],["1996-07-17",12.5495,13.1104,12.4093,12.9702,12033.0],["1996-07-18",13.0403,13.6713,13.0403,13.6012,13383.0],["1996-07-19",13.6713,13.6713,13.3207,13.3207,8500.0],["1996-07-22",13.461,13.6012,13.3207,13.3908,8233.0],["1996-07-23",13.3908,13.461,13.1104,13.1805,6483.0],["1996-07-24",13.0403,13.2506,12.9702,13.2506,8650.0],["1996-07-25",13.1805,13.461,12.9702,13.3207,10117.0],["1996-07-26",13.3207,13.461,13.3207,13.3207,6700.0],["1996-07-29",13.3207,13.5311,13.3207,13.461,10550.0],["1996-07-30",13.3908,13.5311,13.3908,13.461,11533.0],["1996-07-31",13.461,13.6012,13.461,13.5311,13517.0],["1996-08-01",13.6713,13.8115,13.5311,13.8115,16783.0],["1996-08-02",13.8816,13.9517,13.8115,13.8816,9267.0],["1996-08-05",13.8816,14.0218,13.8816,14.0218,12817.0],["1996-08-06",13.9517,14.0218,13.8115,14.0218,12150.0],["1996-08-07",14.0218,14.162,13.9517,14.0919,9850.0],["1996-08-08",14.162,14.2322,14.0218,14.162,7383.0],["1996-08-09",14.162,14.2322,13.8816,14.162,12900.0],["1996-08-12",14.162,14.162,13.9517,14.0218,7717.0],["1996-08-13",14.0218,14.0218,13.9517,13.9517,4733.0],["1996-08-14",14.0218,14.162,13.8816,14.162,8167.0],["1996-08-15",14.0919,14.2322,14.0218,14.0919,5950.0],["1996-08-16",14.0919,14.2322,14.0919,14.2322,3767.0],["1996-08-19",14.162,14.3023,14.0919,14.162,13983.0],["1996-08-20",14.162,14.2322,14.0218,14.0919,5583.0],["1996-08-21",14.0218,14.0218,13.9517,14.0218,8250.0],["1996-08-22",14.0919,14.0919,13.9517,14.0218,4400.0],["1996-08-23",14.0218,14.0919,13.9517,13.9517,4633.0],["1996-08-26",14.0218,14.0218,13.9517,14.0218,4033.0],["1996-08-27",13.8816,14.0218,13.8816,14.0218,6117.0],["1996-08-28",13.8816,14.0218,13.8816,14.0218,4117.0],["1996-08-29",14.0218,14.0218,13.8816,13.8816,5050.0],["1996-08-30",13.8816,13.8816,13.8115,13.8816,6167.0],["1996-09-03",13.8115,13.8115,13.3207,13.3908,11250.0],["1996-09-04",13.3909,13.461,13.0403,13.2506,9917.0],["1996-09-05",13.2506,13.2506,12.4093,12.4093,12983.0],["1996-09-06",12.4794,13.0403,12.4794,12.9702,9050.0],["1996-09-09",12.9702,13.6012,12.9702,13.461,5100.0],["1996-09-10",13.461,13.6012,13.3207,13.6012,6467.0],["1996-09-11",13.5311,13.6012,13.3908,13.5311,6267.0],["1996-09-12",13.5311,13.6713,13.3908,13.461,2650.0],["1996-09-13",13.6012,13.8816,13.6012,13.8816,9350.0],["1996-09-16",13.8816,13.9517,13.8115,13.8816,4500.0],["1996-09-17",13.8816,14.0218,13.8816,13.9517,8267.0],["1996-09-18",14.0218,14.0919,13.9517,14.0218,7650.0],["1996-09-19",13.9517,14.0218,13.5311,13.6713,11317.0],["1996-09-20",13.5311,13.7414,13.3908,13.6713,12233.0],["1996-09-23",13.5311,13.6713,13.3908,13.461,5367.0],["1996-09-24",13.461,13.8115,13.3207,13.6012,10000.0],["1996-09-25",13.6713,13.7414,13.6012,13.6713,8050.0],["1996-09-26",13.7201,13.8638,13.6483,13.8638,8483.0],["1996-09-27",13.792,13.9356,13.7201,13.7201,2983.0],["1996-09-30",13.5765,13.7201,13.5765,13.6483,235217.0],["1996-10-01",13.7201,13.9356,13.7201,13.8638,3933.0],["1996-10-02",13.9356,14.3666,13.8638,14.2948,10167.0],["1996-10-03",14.223,14.2948,14.223,14.223,4133.0],["1996-10-04",14.2948,14.3666,14.223,14.3666,6067.0],["1996-10-07",14.3666,14.3666,14.2948,14.3666,3467.0],["1996-10-08",14.4385,14.5821,14.2948,14.5103,10767.0],["1996-10-09",14.5103,14.654,14.3666,14.654,12600.0],["1996-10-10",14.654,14.654,14.5821,14.654,4850.0],["1996-10-11",14.654,14.7976,14.5821,14.654,7733.0],["1996-10-14",14.654,14.654,14.4385,14.5103,5950.0],["1996-10-15",14.7976,15.085,14.7258,14.7976,21717.0],["1996-10-16",14.9413,15.1568,14.8695,15.1568,8733.0],["1996-10-17",15.1568,15.3005,15.0131,15.3005,13300.0],["1996-10-18",15.3005,15.4441,15.2286,15.3723,11867.0],["1996-10-21",15.3723,15.4441,15.085,15.2286,8817.0],["1996-10-22",15.3005,15.3005,15.1568,15.3005,6883.0],["1996-10-23",15.3005,15.3005,15.085,15.1568,7783.0],["1996-10-24",15.2286,15.2286,15.085,15.1568,5250.0],["1996-10-25",15.085,15.2286,15.085,15.2286,4383.0],["1996-10-28",15.085,15.2286,15.0131,15.2286,9500.0],["1996-10-29",15.1568,15.2286,15.0131,15.0131,4467.0],["1996-10-30",15.1568,15.1568,15.085,15.1568,4083.0],["1996-10-31",15.1568,15.1568,15.0131,15.085,5283.0],["1996-11-01",15.1568,15.1568,15.085,15.1568,7183.0],["1996-11-04",15.1568,15.3005,15.085,15.1568,15117.0],["1996-11-05",15.1568,15.3723,15.1568,15.3723,12250.0],["1996-11-06",15.3723,15.3723,15.3005,15.3005,11767.0],["1996-11-07",15.3005,15.4441,15.2286,15.4441,6083.0],["1996-11-08",15.3723,15.4441,15.3005,15.3723,8367.0],["1996-11-11",15.3723,15.4441,15.2286,15.3723,4350.0],["1996-11-12",15.4441,15.4441,15.1568,15.3005,13583.0],["1996-11-13",15.3005,15.3723,15.1568,15.2286,5083.0],["1996-11-14",15.2286,15.3005,15.085,15.3005,5050.0],["1996-11-15",15.1568,15.2286,15.085,15.1568,3250.0],["1996-11-18",15.2286,15.3005,15.0131,15.2286,4383.0],["1996-11-19",15.2286,15.3005,15.085,15.2286,6917.0],["1996-11-20",15.2286,15.516,15.1568,15.3723,11333.0],["1996-11-21",15.4441,15.4441,15.3723,15.3723,9083.0],["1996-11-22",15.3723,15.516,15.3723,15.516,7683.0],["1996-11-25",15.516,15.516,15.4441,15.516,5083.0],["1996-11-26",15.4441,15.516,15.4441,15.4441,3800.0],["1996-11-27",15.516,15.5878,15.4441,15.4441,4133.0],["1996-11-29",15.516,15.516,15.4441,15.4441,1183.0],["1996-12-02",15.4441,15.5878,15.4441,15.5878,5133.0],["1996-12-03",15.516,15.5878,15.3723,15.3723,8133.0],["1996-12-04",15.4441,15.516,15.3723,15.516,9450.0],["1996-12-05",15.4441,15.7315,15.4441,15.6596,14333.0],["1996-12-06",15.5878,15.5878,15.085,15.516,9617.0],["1996-12-09",15.5878,15.947,15.5878,15.947,6717.0],["1996-12-10",16.0188,16.0906,15.947,16.0188,10067.0],["1996-12-11",16.0188,16.0188,15.5878,15.8751,8117.0],["1996-12-12",15.8751,16.0188,15.8033,15.947,8183.0],["1996-12-13",16.0188,16.2343,15.947,16.0906,9250.0],["1996-12-16",16.1625,16.2343,16.0906,16.2343,6033.0],["1996-12-17",16.2343,16.3061,16.0906,16.3061,6383.0],["1996-12-18",16.2343,16.378,16.1625,16.3061,7450.0],["1996-12-19",16.2343,16.809,16.2343,16.7371,11733.0],["1996-12-20",16.9526,17.0245,16.6653,16.9526,13933.0],["1996-12-23",16.8808,16.9526,16.7371,16.9526,5533.0],["1996-12-24",16.8808,16.8808,16.7371,16.809,3283.0],["1996-12-26",16.809,16.8808,16.6653,16.809,8783.0],["1996-12-27",16.806,16.806,16.7326,16.7326,4200.0],["1996-12-30",16.7326,17.173,16.6592,16.9528,9617.0],["1996-12-31",16.9528,17.2463,16.9528,17.2463,106183.0],["1997-01-02",17.2463,17.2463,16.806,16.9528,8600.0],["1997-01-03",16.806,16.9528,16.806,16.8794,4667.0],["1997-01-06",16.9528,16.9528,16.7326,16.7326,4267.0],["1997-01-07",16.7326,16.806,16.6592,16.7326,4383.0],["1997-01-08",16.806,16.806,16.2189,16.5125,10883.0],["1997-01-09",16.4391,16.4391,15.9987,16.2189,8417.0],["1997-01-10",16.0721,16.0721,15.852,15.9987,7267.0],["1997-01-13",15.9987,15.9987,15.6318,15.7786,8433.0],["1997-01-14",15.852,15.9987,15.7786,15.852,8500.0],["1997-01-15",15.852,16.2189,15.852,16.1455,8550.0],["1997-01-16",16.1455,16.6592,16.1455,16.4391,15367.0],["1997-01-17",16.4391,16.6592,16.3657,16.5125,4300.0],["1997-01-20",16.4391,16.5859,16.3657,16.4391,5833.0],["1997-01-21",16.4391,16.5859,16.3657,16.3657,6567.0],["1997-01-22",16.4391,16.5125,16.3657,16.5125,8283.0],["1997-01-23",16.4391,16.4391,16.2923,16.2923,6567.0],["1997-01-24",16.2923,16.3657,16.1455,16.2189,4850.0],["1997-01-27",16.1455,16.3657,15.9987,15.9987,5683.0],["1997-01-28",16.0721,16.2923,15.9254,15.9254,8033.0],["1997-01-29",15.9254,16.2189,15.9254,16.1455,5917.0],["1997-01-30",16.2189,16.2189,16.0721,16.2189,5150.0],["1997-01-31",16.2923,16.2923,15.852,16.2189,16600.0],["1997-02-03",16.2923,16.5125,16.1455,16.5125,26617.0],["1997-02-04",16.5125,16.7326,16.3657,16.7326,12817.0],["1997-02-05",16.9528,17.3931,16.9528,17.2463,27100.0],["1997-02-06",17.173,17.2464,17.0262,17.173,12250.0],["1997-02-07",17.0996,17.4665,17.0996,17.4665,13700.0],["1997-02-10",17.5399,17.5399,17.2463,17.3197,7050.0],["1997-02-11",17.3197,17.3931,17.2463,17.3197,5317.0],["1997-02-12",17.4665,17.6133,17.3197,17.5399,6400.0],["1997-02-13",17.6133,17.6867,17.5399,17.6867,12000.0],["1997-02-14",17.6133,17.6133,17.3931,17.4665,6600.0],["1997-02-18",17.3197,17.4665,17.2463,17.3197,5767.0],["1997-02-19",17.3931,17.3931,17.173,17.2463,5967.0],["1997-02-20",17.2464,17.3198,17.173,17.173,5283.0],["1997-02-21",17.173,17.2463,17.0996,17.2463,6617.0],["1997-02-24",17.2463,17.3197,17.173,17.3197,9517.0],["1997-02-25",17.4665,17.6133,17.3197,17.5399,12983.0],["1997-02-26",17.6133,17.8335,17.5399,17.7601,12383.0],["1997-02-27",17.8335,17.8335,17.7601,17.7601,9900.0],["1997-02-28",17.6867,17.7601,17.6133,17.7601,8217.0],["1997-03-03",17.6867,17.7601,17.6133,17.6867,5050.0],["1997-03-04",17.7601,17.7601,17.6133,17.6133,5083.0],["1997-03-05",17.6133,17.6133,17.2464,17.3931,15633.0],["1997-03-06",17.3931,17.6133,17.3931,17.4665,9517.0],["1997-03-07",17.6133,18.0536,17.6133,17.9803,15117.0],["1997-03-10",18.2004,18.4206,18.127,18.4206,14933.0],["1997-03-11",18.3472,18.4206,18.2004,18.4206,13883.0],["1997-03-12",18.2738,18.3472,18.127,18.2004,7083.0],["1997-03-13",18.2004,18.2004,18.0536,18.0536,7100.0],["1997-03-14",18.127,18.2738,18.0536,18.2738,6283.0],["1997-03-17",18.2004,18.2738,17.9069,17.9069,10500.0],["1997-03-18",17.9068,17.9802,17.5399,17.5399,10333.0],["1997-03-19",17.6133,17.6133,16.806,16.806,13850.0],["1997-03-20",16.8794,17.0996,16.806,17.0996,10017.0],["1997-03-21",17.0996,17.173,16.9528,17.0996,8367.0],["1997-03-24",16.9528,17.0996,16.8794,17.0996,7200.0],["1997-03-25",17.0996,17.3197,17.0262,17.2463,10883.0],["1997-03-26",17.1863,17.2614,16.8111,16.9612,10800.0],["1997-03-27",16.9612,16.9612,15.5352,16.1356,42667.0],["1997-03-31",16.1356,16.1356,15.3101,15.5352,29900.0],["1997-04-01",15.5352,16.0606,15.3851,15.9105,18533.0],["1997-04-02",15.8354,16.0606,15.7604,15.9855,10017.0],["1997-04-03",15.9855,16.3608,15.9105,16.0606,8250.0],["1997-04-04",16.0606,16.3608,15.8354,16.3608,9883.0],["1997-04-07",16.5109,16.5109,16.3608,16.5109,10567.0],["1997-04-08",16.5109,16.661,16.4358,16.661,6967.0],["1997-04-09",16.661,17.0362,16.661,16.8861,8417.0],["1997-04-10",16.8861,16.9612,16.5109,16.661,10083.0],["1997-04-11",16.5859,16.661,16.1356,16.1356,8667.0],["1997-04-14",16.1356,16.2107,15.8354,16.1356,7667.0],["1997-04-15",16.1356,16.4358,16.1356,16.4358,8150.0],["1997-04-16",16.5109,16.5859,16.2857,16.3608,6583.0],["1997-04-17",16.3608,16.5109,16.2107,16.3608,4267.0],["1997-04-18",16.5109,16.661,16.4358,16.661,5450.0],["1997-04-21",16.5859,16.5859,16.3608,16.4358,6267.0],["1997-04-22",16.4358,16.5859,16.3608,16.5859,5733.0],["1997-04-23",16.5109,16.736,16.4358,16.5109,6217.0],["1997-04-24",16.4358,16.5109,16.2107,16.2857,7200.0],["1997-04-25",16.3608,16.5109,16.2107,16.5109,9167.0],["1997-04-28",16.5109,16.5109,16.3608,16.3608,5867.0],["1997-04-29",16.4358,16.5109,16.3608,16.5109,6767.0],["1997-04-30",16.5109,16.5109,16.3608,16.5109,5433.0],["1997-05-01",16.5109,16.9612,16.4358,16.8111,9300.0],["1997-05-02",16.8861,16.8861,16.736,16.8861,9700.0],["1997-05-05",16.8861,16.8861,16.736,16.8861,7183.0],["1997-05-06",16.8861,16.8861,16.8111,16.8861,5717.0],["1997-05-07",16.8861,16.9612,16.5859,16.5859,7250.0],["1997-05-08",16.661,16.736,15.9855,16.2857,17600.0],["1997-05-09",16.2857,16.4358,16.2107,16.3608,8800.0],["1997-05-12",16.4358,16.661,16.3608,16.5109,9383.0],["1997-05-13",16.5109,16.661,16.5109,16.5859,5833.0],["1997-05-14",16.5859,16.8111,16.5859,16.5859,7350.0],["1997-05-15",16.5859,16.661,16.4358,16.5859,6367.0],["1997-05-16",16.5859,16.736,16.5109,16.5859,4600.0],["1997-05-19",16.661,16.9612,16.5859,16.736,8950.0],["1997-05-20",16.661,16.736,16.5859,16.736,5317.0],["1997-05-21",16.661,17.1113,16.661,17.0362,5533.0],["1997-05-22",17.0362,17.1863,16.8111,17.0362,4300.0],["1997-05-23",17.1113,17.5616,17.1113,17.5616,8517.0],["1997-05-27",17.5616,17.5616,16.8111,16.8111,5800.0],["1997-05-28",17.1113,17.1113,16.5109,16.661,7558.0],["1997-05-29",16.661,16.661,16.2107,16.5109,7108.0],["1997-05-30",16.3608,16.661,16.3608,16.5109,13333.0],["1997-06-02",16.5109,16.8111,16.3608,16.5109,15008.0],["1997-06-03",16.5109,16.5109,16.2107,16.3608,15817.0],["1997-06-04",16.3608,16.661,16.3608,16.661,11250.0],["1997-06-05",16.661,16.661,16.3608,16.661,6550.0],["1997-06-06",16.5109,17.1113,16.2107,17.1113,13375.0],["1997-06-09",16.8111,16.8111,16.661,16.661,8067.0],["1997-06-10",16.661,16.9612,16.661,16.9612,8992.0],["1997-06-11",16.9612,17.1113,16.8111,16.9612,8200.0],["1997-06-12",16.8111,17.4115,16.8111,17.4115,11642.0],["1997-06-13",17.4115,18.6122,17.2614,17.8618,13525.0],["1997-06-16",17.7117,17.8618,17.5616,17.7117,7342.0],["1997-06-17",17.7117,17.8618,17.4115,17.8618,12017.0],["1997-06-18",17.8618,17.8618,17.5616,17.7117,9167.0],["1997-06-19",17.5616,18.0119,17.5616,18.0119,10550.0],["1997-06-20",17.8618,18.162,17.8618,17.8618,13975.0],["1997-06-23",17.8618,18.0119,17.5616,17.5616,9875.0],["1997-06-24",17.5616,18.0119,17.5616,17.9368,11392.0],["1997-06-25",18.0119,18.0119,17.6366,17.9368,13908.0],["1997-06-26",17.3503,17.7341,17.3503,17.6574,6150.0],["1997-06-27",17.9644,18.2715,17.8109,17.8877,37067.0],["1997-06-30",17.8109,17.9645,17.0432,17.1967,9475.0],["1997-07-01",17.3503,17.5038,17.2735,17.5038,14633.0],["1997-07-02",17.5038,17.5806,17.3503,17.5038,10700.0],["1997-07-03",17.6574,17.8109,17.6574,17.8109,6617.0],["1997-07-07",17.9645,17.9645,17.4271,17.5806,17250.0],["1997-07-08",17.5038,17.6574,16.8129,17.3503,14042.0],["1997-07-09",17.3503,17.3503,17.0432,17.1967,14467.0],["1997-07-10",17.1967,17.427,17.0432,17.3503,7008.0],["1997-07-11",17.2735,17.427,17.1967,17.2735,9917.0],["1997-07-14",17.3503,17.7341,17.2735,17.5806,8400.0],["1997-07-15",17.5806,17.6574,17.2735,17.3503,9425.0],["1997-07-16",17.1967,17.5038,17.1967,17.3503,7333.0],["1997-07-17",17.2735,17.5038,17.1967,17.3503,9833.0],["1997-07-18",17.2735,17.6574,17.1967,17.5806,10058.0],["1997-07-21",17.7341,18.118,17.6574,17.9644,16825.0],["1997-07-22",17.8109,18.118,17.7341,18.118,13867.0],["1997-07-23",18.2715,18.3483,18.0412,18.2715,14192.0],["1997-07-24",18.1948,18.2715,17.9645,18.0412,8192.0],["1997-07-25",18.0412,18.0412,17.6574,17.8109,8817.0],["1997-07-28",17.8109,17.8877,17.6574,17.8877,7617.0],["1997-07-29",17.8877,17.9644,17.5806,17.8109,7033.0],["1997-07-30",17.8109,17.8109,17.6574,17.7341,13458.0],["1997-07-31",17.6574,17.7341,17.5038,17.6574,13425.0],["1997-08-01",17.7341,17.8109,17.5806,17.8109,7617.0],["1997-08-04",17.5038,17.7341,17.5038,17.6574,6167.0],["1997-08-05",17.6574,17.7341,17.5038,17.5806,11150.0],["1997-08-06",17.5038,17.6574,17.427,17.5038,9283.0],["1997-08-07",17.6574,17.6574,17.3503,17.5038,7500.0],["1997-08-08",17.427,17.6574,17.3503,17.5038,5575.0],["1997-08-11",17.5038,17.5038,16.8897,17.12,20742.0],["1997-08-12",16.9664,17.0432,16.1219,16.5826,39758.0],["1997-08-13",16.7361,16.8129,16.5058,16.7361,14617.0],["1997-08-14",17.1967,17.2735,16.8896,17.0432,7708.0],["1997-08-15",16.8897,17.12,16.8129,16.8129,5767.0],["1997-08-18",16.8896,17.1967,16.8896,17.0432,5592.0],["1997-08-19",17.12,17.5806,17.0432,17.5806,7442.0],["1997-08-20",17.5806,17.5806,17.2735,17.4271,9133.0],["1997-08-21",17.3503,17.5038,17.2735,17.4271,6267.0],["1997-08-22",17.1967,17.427,17.12,17.3503,6508.0],["1997-08-25",17.4271,17.5038,17.3503,17.4271,3942.0],["1997-08-26",17.4271,17.6574,17.2735,17.6574,5608.0],["1997-08-27",17.5806,17.7341,17.3503,17.4271,5783.0],["1997-08-28",17.427,17.5038,17.3503,17.5038,3600.0],["1997-08-29",17.5038,17.5038,17.3503,17.4271,3250.0],["1997-09-02",17.427,17.5038,17.3503,17.3503,7417.0],["1997-09-03",17.4271,17.5038,17.2735,17.4271,5050.0],["1997-09-04",17.427,17.5038,17.3503,17.5038,7550.0],["1997-09-05",17.5038,17.5038,17.3503,17.3503,5492.0],["1997-09-08",17.5038,17.5038,17.427,17.5038,4267.0],["1997-09-09",17.5038,17.8109,17.427,17.8109,8350.0],["1997-09-10",17.8109,17.8877,17.7341,17.8877,6350.0],["1997-09-11",17.8877,18.1948,17.8109,18.0412,9550.0],["1997-09-12",18.118,18.2715,18.118,18.1948,12883.0],["1997-09-15",18.2715,18.2715,17.9645,18.118,6242.0],["1997-09-16",18.118,18.5018,18.118,18.4251,11783.0],["1997-09-17",18.4251,18.5019,18.3483,18.3483,7283.0],["1997-09-18",18.5019,18.5019,18.3483,18.3483,7525.0],["1997-09-19",18.3483,18.4251,18.2715,18.4251,12975.0],["1997-09-22",18.4251,18.5019,18.2715,18.5019,10017.0],["1997-09-23",18.5018,18.7322,18.4251,18.5786,8008.0],["1997-09-24",18.5018,18.7322,18.5018,18.7322,12650.0],["1997-09-25",18.7322,18.8089,18.5786,18.7322,10067.0],["1997-09-26",18.6159,18.6945,18.4588,18.5374,13617.0],["1997-09-29",18.5374,18.5374,17.909,18.0661,12050.0],["1997-09-30",18.1446,18.2232,18.0661,18.0661,7317.0],["1997-10-01",18.0661,18.4588,17.9875,18.3803,7508.0],["1997-10-02",18.3803,18.5374,18.3803,18.4588,5808.0],["1997-10-03",18.5374,18.6159,18.2232,18.3017,7325.0],["1997-10-06",18.1446,18.3017,18.0661,18.1446,8808.0],["1997-10-07",18.0661,18.1446,17.909,17.9875,12808.0],["1997-10-08",17.9875,18.1446,17.8304,17.909,10817.0],["1997-10-09",17.909,17.909,17.7519,17.909,5750.0],["1997-10-10",17.7519,17.909,17.7519,17.909,8208.0],["1997-10-13",17.909,18.0661,17.7519,17.909,7583.0],["1997-10-14",17.909,17.9875,17.8304,17.909,5908.0],["1997-10-15",17.909,18.1446,17.8304,17.9875,8975.0],["1997-10-16",17.9875,18.1446,17.9875,17.9875,13392.0],["1997-10-17",17.909,17.9875,17.7519,17.9875,6900.0],["1997-10-20",17.909,18.1446,17.7519,17.909,7742.0],["1997-10-21",17.8304,18.0661,17.8304,17.9875,6083.0],["1997-10-22",17.909,18.1446,17.909,18.0661,6517.0],["1997-10-23",17.9875,18.1446,17.7519,17.9875,7342.0],["1997-10-24",18.0661,18.0661,17.7519,17.9875,4517.0],["1997-10-27",17.9875,17.9875,17.7519,17.8304,5742.0],["1997-10-28",17.5162,17.8304,17.1235,17.8304,15233.0],["1997-10-29",17.8304,18.0661,17.3591,17.8304,12067.0],["1997-10-30",17.909,18.0661,17.5948,17.8304,6517.0],["1997-10-31",17.8304,17.909,17.5162,17.5162,12925.0],["1997-11-03",17.8304,17.909,17.6733,17.7519,8833.0],["1997-11-04",17.8304,17.8304,17.5948,17.6733,18325.0],["1997-11-05",17.6733,17.6733,17.5948,17.6733,7817.0],["1997-11-06",17.6733,17.7519,17.5948,17.7519,8200.0],["1997-11-07",17.7519,17.7519,17.5162,17.5948,7933.0],["1997-11-10",17.5948,17.5948,17.4377,17.5948,8742.0],["1997-11-11",17.5162,17.6733,17.5162,17.5948,3867.0],["1997-11-12",17.5948,17.5948,17.4377,17.4377,6000.0],["1997-11-13",17.4377,17.5948,17.3591,17.4377,6517.0],["1997-11-14",17.4377,17.5948,17.2806,17.4377,9325.0],["1997-11-17",17.3591,17.5162,17.3591,17.5162,7125.0],["1997-11-18",17.5162,17.5948,17.3591,17.5948,5600.0],["1997-11-19",17.4377,17.5948,17.2806,17.5948,5017.0],["1997-11-20",17.5948,17.6733,17.5162,17.5162,7708.0],["1997-11-21",17.5162,17.5948,17.4377,17.4377,4067.0],["1997-11-24",17.5162,17.5948,17.4377,17.5948,6317.0],["1997-11-25",17.5162,17.5948,17.4377,17.5162,5500.0],["1997-11-26",17.4377,17.5162,17.3591,17.5162,4467.0],["1997-11-28",17.4377,17.5162,17.4377,17.4377,1575.0],["1997-12-01",17.5162,17.5948,17.3591,17.4377,4917.0],["1997-12-02",17.4377,17.5948,17.3591,17.5948,5475.0],["1997-12-03",17.5948,18.3803,17.5948,18.3803,7192.0],["1997-12-04",18.3803,18.3803,17.9875,18.2232,5583.0],["1997-12-05",18.0661,18.0661,17.6733,17.909,5550.0],["1997-12-08",17.909,18.0661,17.4377,17.5162,6500.0],["1997-12-09",17.5162,17.909,17.3591,17.909,6050.0],["1997-12-10",17.6733,17.909,17.5948,17.7519,6717.0],["1997-12-11",17.5948,17.7519,17.4377,17.5948,3017.0],["1997-12-12",17.5948,17.5948,16.8093,17.202,7400.0],["1997-12-15",17.1235,17.2806,16.9664,17.0449,9908.0],["1997-12-16",16.9664,17.4377,16.9664,16.9664,10542.0],["1997-12-17",16.9664,17.1235,16.9664,17.1235,8250.0],["1997-12-18",17.1235,17.202,17.045,17.1235,7100.0],["1997-12-19",16.9664,17.0449,16.6522,16.8878,10750.0],["1997-12-22",16.9664,17.3591,16.8878,17.2806,5817.0],["1997-12-23",17.2806,17.5162,17.1235,17.4377,8433.0],["1997-12-24",17.4377,17.4377,17.2806,17.2806,2817.0],["1997-12-26",17.2806,17.2806,16.8878,17.0449,7075.0],["1997-12-29",17.0933,17.174,16.8514,17.0127,8950.0],["1997-12-30",17.0127,17.174,16.9321,17.174,8017.0],["1997-12-31",17.174,17.2546,17.0127,17.0933,5442.0],["1998-01-02",17.2546,17.2546,16.9321,17.0933,6592.0],["1998-01-05",16.9321,17.0127,16.7708,16.9321,10825.0],["1998-01-06",16.8514,16.9321,16.7708,16.9321,7700.0],["1998-01-07",16.8514,17.0127,16.7708,16.9321,4358.0],["1998-01-08",16.9321,17.0127,16.7708,16.8514,4675.0],["1998-01-09",16.8514,16.8514,16.6095,16.6095,6858.0],["1998-01-12",16.287,16.4483,15.9645,16.287,19925.0],["1998-01-13",16.1258,16.9321,16.0451,16.7708,30242.0],["1998-01-14",16.9321,17.0933,16.5289,17.0127,14308.0],["1998-01-15",17.0933,17.174,16.9321,17.174,8417.0],["1998-01-16",17.0933,17.0933,16.8514,16.9321,9133.0],["1998-01-20",16.9321,17.0933,16.9321,17.0127,7092.0],["1998-01-21",16.9321,17.0127,16.8514,17.0127,5300.0],["1998-01-22",17.0127,17.0933,16.3677,16.4483,12158.0],["1998-01-23",16.5289,16.8514,16.5289,16.7708,9458.0],["1998-01-26",16.7708,16.9321,16.6095,16.7708,11542.0],["1998-01-27",16.8514,16.9321,16.6902,16.9321,10025.0],["1998-01-28",16.8514,16.9321,16.7708,16.7708,11192.0],["1998-01-29",16.9321,17.0933,16.8514,17.0933,11692.0],["1998-01-30",17.0933,17.0933,16.9321,17.0933,6150.0],["1998-02-02",17.0933,17.5771,17.0127,17.5771,16158.0],["1998-02-03",17.4158,17.4158,17.1739,17.3352,8108.0],["1998-02-04",17.3352,17.4158,17.2546,17.4158,11242.0],["1998-02-05",17.2546,17.2546,16.1258,16.1258,36908.0],["1998-02-06",16.1258,16.2064,15.642,16.0451,31600.0],["1998-02-09",16.0451,16.3677,16.0451,16.2064,12908.0],["1998-02-10",16.2064,16.9321,16.2064,16.7708,21217.0],["1998-02-11",16.7708,16.8514,16.6902,16.6902,11817.0],["1998-02-12",16.6902,16.7708,16.6095,16.7708,9800.0],["1998-02-13",16.6095,16.6902,16.5289,16.6095,8517.0],["1998-02-17",16.5289,16.6095,16.1258,16.2064,12442.0],["1998-02-18",16.1258,16.2064,15.9645,16.0451,15125.0],["1998-02-19",16.0451,16.287,16.0451,16.2064,13642.0],["1998-02-20",16.0451,16.287,15.9645,16.287,10867.0],["1998-02-23",16.287,16.4483,16.1258,16.2064,9025.0],["1998-02-24",15.9645,16.1258,15.9645,16.0451,13692.0],["1998-02-25",15.9645,16.1258,15.8839,15.9645,10167.0],["1998-02-26",16.0451,16.0451,15.8033,15.8839,13833.0],["1998-02-27",15.9645,16.2064,15.8033,15.9645,5542.0],["1998-03-02",15.9645,16.4483,15.9645,16.2064,7025.0],["1998-03-03",16.0451,16.2064,15.9645,16.1258,4008.0],["1998-03-04",16.0451,16.287,15.9645,16.0451,17125.0],["1998-03-05",15.9645,16.1258,15.8839,15.9645,5050.0],["1998-03-06",16.1258,16.1258,15.9645,16.0451,6133.0],["1998-03-09",15.8839,16.6096,15.8839,16.4483,12167.0],["1998-03-10",16.287,16.6902,16.287,16.4483,8075.0],["1998-03-11",16.3677,16.6095,16.3677,16.5289,6125.0],["1998-03-12",16.4483,16.5289,16.3677,16.5289,6192.0],["1998-03-13",16.4483,16.7708,16.4483,16.7708,10292.0],["1998-03-16",16.5289,16.7708,16.4483,16.6095,7225.0],["1998-03-17",16.4483,16.4483,15.8033,16.1258,16542.0],["1998-03-18",15.642,16.0452,15.5614,15.7226,24933.0],["1998-03-19",15.642,15.8033,15.4807,15.642,15367.0],["1998-03-20",15.642,15.7226,15.1582,15.4001,26683.0],["1998-03-23",15.3195,15.5614,14.4326,15.4001,13225.0],["1998-03-24",15.4808,15.8033,15.4808,15.7226,9750.0],["1998-03-25",15.642,15.7226,15.642,15.642,6375.0],["1998-03-26",15.642,15.8839,15.5614,15.7226,11775.0],["1998-03-27",15.8714,16.0368,15.7888,15.8714,12467.0],["1998-03-30",15.7888,15.9541,15.7888,15.7888,7008.0],["1998-03-31",15.8714,15.9541,15.7888,15.8714,8058.0],["1998-04-01",15.8714,16.0368,15.2101,15.2928,8542.0],["1998-04-02",15.3754,15.4581,15.0448,15.4581,11550.0],["1998-04-03",15.3754,15.5408,15.2928,15.4581,11658.0],["1998-04-06",15.3754,16.1194,15.3754,15.9541,13142.0],["1998-04-07",16.1194,16.3674,15.9541,16.1194,14417.0],["1998-04-08",16.0368,16.1194,15.5408,15.6234,10392.0],["1998-04-09",15.7061,15.8714,15.5408,15.8714,8683.0],["1998-04-13",15.8714,16.3674,15.8714,16.3674,9783.0],["1998-04-14",16.2847,16.5327,16.2847,16.3674,7333.0],["1998-04-15",16.3674,16.3674,15.5408,15.6234,9767.0],["1998-04-16",15.4581,15.7061,15.2101,15.3754,10283.0],["1998-04-17",15.3754,15.7061,15.3754,15.5408,9650.0],["1998-04-20",15.4581,15.7061,15.4581,15.5408,6683.0],["1998-04-21",15.5408,15.7061,15.2928,15.2928,6750.0],["1998-04-22",15.4581,15.8714,15.3754,15.6234,5975.0],["1998-04-23",15.5408,15.7061,15.2928,15.3754,8150.0],["1998-04-24",15.3754,15.7061,15.3754,15.7061,4967.0],["1998-04-27",15.7061,15.7061,15.1275,15.1275,8558.0],["1998-04-28",15.1275,15.7888,15.0448,15.0448,8892.0],["1998-04-29",15.2101,15.3754,15.1275,15.1275,6250.0],["1998-04-30",15.2101,15.2101,15.0448,15.0448,5542.0],["1998-05-01",15.2101,15.2928,15.0448,15.1275,8608.0],["1998-05-04",15.1275,15.4581,15.1275,15.2928,8075.0],["1998-05-05",15.3754,15.4581,15.1275,15.1275,5483.0],["1998-05-06",15.2101,15.2928,15.0448,15.1275,5317.0],["1998-05-07",15.1275,15.2101,15.1275,15.1275,5608.0],["1998-05-08",15.2101,15.4581,15.1275,15.2101,3283.0],["1998-05-11",15.1274,15.7888,15.1274,15.7061,9558.0],["1998-05-12",15.7061,16.2847,15.6234,16.1194,14567.0],["1998-05-13",15.7061,16.1194,15.7061,16.0368,4150.0],["1998-05-14",16.0368,16.0368,15.5408,15.6234,4025.0],["1998-05-15",15.4581,15.7888,15.3754,15.6234,3942.0],["1998-05-18",15.5408,15.6234,15.2101,15.3754,4875.0],["1998-05-19",15.3755,15.5408,15.2101,15.2928,4875.0],["1998-05-20",15.2928,15.2928,15.1275,15.2928,5258.0],["1998-05-21",15.3755,15.3755,15.2101,15.2928,4967.0],["1998-05-22",15.3754,15.4581,15.2101,15.2101,3125.0],["1998-05-26",15.3754,15.7061,15.2928,15.6234,5008.0],["1998-05-27",15.6234,15.6234,15.1275,15.3754,5475.0],["1998-05-28",15.2928,15.6234,15.2101,15.4581,2317.0],["1998-05-29",15.4581,16.0368,15.3754,15.7888,7325.0],["1998-06-01",15.5408,15.8714,15.5408,15.7061,3442.0],["1998-06-02",15.7061,15.7888,15.3754,15.6234,5050.0],["1998-06-03",15.5408,15.7061,15.2928,15.3754,3733.0],["1998-06-04",15.4581,15.4581,15.0448,15.2101,5108.0],["1998-06-05",15.1275,15.5408,15.1275,15.2928,4142.0],["1998-06-08",15.2101,15.5408,15.2101,15.4581,4358.0],["1998-06-09",15.4581,15.5408,15.0448,15.2101,6467.0],["1998-06-10",15.2101,15.2101,14.8795,14.9621,11383.0],["1998-06-11",15.0448,15.2101,13.9702,14.0528,15792.0],["1998-06-12",13.9702,14.2182,13.0609,13.5568,27442.0],["1998-06-15",13.3915,13.5568,12.9782,13.1435,18208.0],["1998-06-16",12.8955,14.4661,12.5649,14.2181,11625.0],["1998-06-17",14.3835,14.7968,14.2182,14.3835,9317.0],["1998-06-18",14.5488,14.6315,14.0528,14.0528,5050.0],["1998-06-19",14.2182,14.3008,13.4742,13.6395,11142.0],["1998-06-22",13.5568,14.0528,13.3915,13.8875,6083.0],["1998-06-23",13.7222,14.1355,13.5568,13.5568,8567.0],["1998-06-24",13.9702,14.6315,13.9702,14.5488,9525.0],["1998-06-25",15.0448,15.0448,14.6315,14.8795,9725.0],["1998-06-26",14.7776,14.9474,13.5886,13.9283,18608.0],["1998-06-29",13.9283,14.9474,13.9283,14.7775,20925.0],["1998-06-30",14.9474,15.457,14.9474,15.1173,15825.0],["1998-07-01",15.1173,15.372,14.9474,15.0323,9283.0],["1998-07-02",15.0323,15.0323,14.3529,14.4378,8475.0],["1998-07-06",14.268,14.268,13.7584,14.0981,9675.0],["1998-07-07",14.0981,14.6077,14.0132,14.268,7733.0],["1998-07-08",14.4378,15.1173,14.268,14.9474,6225.0],["1998-07-09",14.8625,15.6268,14.6926,15.6268,9083.0],["1998-07-10",15.457,15.6268,14.7775,14.9474,6467.0],["1998-07-13",14.7775,14.8625,14.4378,14.8625,7025.0],["1998-07-14",14.7776,14.8625,14.1831,14.3529,9992.0],["1998-07-15",14.6077,14.6077,14.1831,14.3529,6667.0],["1998-07-16",14.268,14.3529,14.0981,14.268,5450.0],["1998-07-17",14.268,14.3529,14.1831,14.1831,5292.0],["1998-07-20",14.6077,14.6077,14.1831,14.6077,6075.0],["1998-07-21",14.3529,14.5228,14.1831,14.3529,9867.0],["1998-07-22",14.4378,14.4378,14.0132,14.1831,5883.0],["1998-07-23",14.183,14.183,14.0132,14.0981,3242.0],["1998-07-24",14.0132,14.0981,14.0132,14.0132,4917.0],["1998-07-27",14.0132,14.183,13.9283,14.0981,4500.0],["1998-07-28",14.1831,14.268,13.9283,13.9283,7058.0],["1998-07-29",13.9283,13.9283,13.6735,13.7584,15083.0],["1998-07-30",14.0981,14.0981,13.5886,13.6735,10558.0],["1998-07-31",13.8433,13.8433,13.5885,13.5885,8267.0],["1998-08-03",13.6735,13.7584,13.2488,13.4187,11633.0],["1998-08-04",13.2488,13.5036,13.2488,13.4187,17083.0],["1998-08-05",13.4187,13.5885,13.2488,13.5036,11200.0],["1998-08-06",13.3338,14.0981,13.3338,13.7584,7658.0],["1998-08-07",13.8433,14.268,13.7584,14.0981,5833.0],["1998-08-10",14.1831,14.4378,14.0981,14.3529,6183.0],["1998-08-11",14.1831,14.5228,14.0132,14.3529,7067.0],["1998-08-12",14.183,14.5228,14.183,14.5228,5017.0],["1998-08-13",14.6077,14.8625,14.6077,14.7775,5800.0],["1998-08-14",14.9474,15.1173,14.5228,14.5228,12000.0],["1998-08-17",15.2022,15.2022,14.8625,14.8625,6308.0],["1998-08-18",14.9474,15.1173,14.9474,14.9474,4958.0],["1998-08-19",14.9474,15.0323,14.7775,14.7775,4050.0],["1998-08-20",14.7776,14.7776,14.5228,14.6926,6108.0],["1998-08-21",14.5228,14.6926,14.4378,14.4378,5625.0],["1998-08-24",14.5228,14.7776,14.5228,14.6077,5350.0],["1998-08-25",14.3529,14.4378,14.1831,14.3529,8192.0],["1998-08-26",14.3529,14.6077,13.9283,14.268,24942.0],["1998-08-27",13.9283,13.9283,12.9091,13.6735,26642.0],["1998-08-28",13.5886,13.9283,13.4187,13.9283,8233.0],["1998-08-31",13.9283,14.0981,12.9091,13.4187,8325.0],["1998-09-01",13.3338,13.8433,12.9091,13.6735,7250.0],["1998-09-02",13.6735,13.8433,13.5036,13.6735,5267.0],["1998-09-03",13.5036,13.5886,13.079,13.2488,5017.0],["1998-09-04",13.2488,14.0132,13.2488,13.5885,4267.0],["1998-09-08",14.268,14.4378,13.7584,13.9283,4683.0],["1998-09-09",13.9283,14.0981,11.2955,12.0598,27333.0],["1998-09-10",11.5503,11.8051,10.3613,11.3804,40742.0],["1998-09-11",11.3804,12.2297,11.3804,11.805,19700.0],["1998-09-14",11.6352,11.8051,11.2955,11.3804,7092.0],["1998-09-15",11.3804,11.5503,11.2105,11.4653,17350.0],["1998-09-16",11.1256,11.8051,11.0407,11.3804,13542.0],["1998-09-17",11.2106,11.2106,10.7859,11.0407,26675.0],["1998-09-18",11.7201,11.7201,11.2106,11.3804,7308.0],["1998-09-21",11.3804,11.4653,11.2106,11.2106,5600.0],["1998-09-22",11.4653,11.7201,11.2105,11.4653,5525.0],["1998-09-23",11.4653,11.5503,11.0407,11.4653,9233.0],["1998-09-24",11.3804,11.4653,11.2105,11.4653,8283.0],["1998-09-25",11.2955,11.4653,11.2105,11.4653,5483.0],["1998-09-28",11.3778,11.7279,11.3778,11.3778,9467.0],["1998-09-29",11.3778,11.9029,11.3778,11.9029,12000.0],["1998-09-30",11.9029,11.9029,11.5529,11.8154,4600.0],["1998-10-01",11.4653,11.6404,11.2028,11.3778,5475.0],["1998-10-02",11.3778,11.5529,11.2903,11.3778,7617.0],["1998-10-05",11.2903,11.3778,7.8769,9.3648,29500.0],["1998-10-06",9.3648,9.6274,8.227,8.227,86025.0],["1998-10-07",8.227,8.3146,6.5641,6.9142,33475.0],["1998-10-08",6.214,8.227,5.6889,7.6144,39308.0],["1998-10-09",7.7019,8.4021,6.6516,6.6516,29458.0],["1998-10-12",7.3518,7.4393,7.1768,7.3518,22058.0],["1998-10-13",7.5269,7.7019,7.0893,7.0893,12558.0],["1998-10-14",6.9142,7.0893,5.9515,6.039,18775.0],["1998-10-15",6.214,7.0893,6.039,6.4766,80242.0],["1998-10-16",6.6516,7.1768,6.6516,7.0017,14575.0],["1998-10-19",7.1768,8.3146,7.1768,8.227,18258.0],["1998-10-20",8.5771,9.7149,8.4021,8.4021,21075.0],["1998-10-21",8.5771,8.7522,7.0017,7.6144,17033.0],["1998-10-22",7.6144,7.7019,7.0893,7.5269,14775.0],["1998-10-23",7.7019,8.8397,7.6144,8.4021,12000.0],["1998-10-26",8.5771,8.5771,8.227,8.5771,8100.0],["1998-10-27",8.6646,8.7522,8.4021,8.6646,6267.0],["1998-10-28",8.8397,8.8397,8.4021,8.4896,3992.0],["1998-10-29",8.5771,8.7522,8.4896,8.4896,5358.0],["1998-10-30",6.9142,7.5269,6.4766,6.7392,63783.0],["1998-11-02",6.9142,7.877,6.8267,6.9142,30708.0],["1998-11-03",7.5269,7.5269,6.9142,7.0017,18258.0],["1998-11-04",7.0017,7.0017,6.6516,6.6516,17308.0],["1998-11-05",6.6516,6.9142,6.1265,6.3891,24292.0],["1998-11-06",6.3016,6.4766,6.214,6.214,14392.0],["1998-11-09",6.3016,6.3891,6.214,6.3016,15275.0],["1998-11-10",6.3891,6.4766,6.3016,6.3891,16167.0],["1998-11-11",6.214,6.4766,6.1265,6.3891,12608.0],["1998-11-12",6.5641,6.6516,6.214,6.6516,10900.0],["1998-11-13",6.6516,6.7392,6.214,6.5641,15508.0],["1998-11-16",6.5641,6.5641,6.3016,6.3891,16350.0],["1998-11-17",6.3016,6.5641,6.3016,6.4766,12850.0],["1998-11-18",6.4766,7.5269,6.4766,7.5269,21925.0],["1998-11-19",7.3518,7.5269,6.7392,6.7392,13225.0],["1998-11-20",6.7392,7.0017,6.7392,6.9142,15467.0],["1998-11-23",7.0893,7.2643,6.8267,6.8267,11942.0],["1998-11-24",6.7392,7.0017,6.4766,6.7392,14008.0],["1998-11-25",6.7392,6.9142,6.4766,6.4766,15050.0],["1998-11-27",6.4766,6.7392,6.4766,6.6516,4417.0],["1998-11-30",6.5641,6.6516,6.3891,6.5641,10400.0],["1998-12-01",6.3891,6.7392,6.3891,6.6516,12850.0],["1998-12-02",6.4766,6.6516,6.3891,6.6516,10875.0],["1998-12-03",6.6517,6.9142,6.6517,6.8267,15883.0],["1998-12-04",6.8267,7.0017,6.6516,6.7392,10708.0],["1998-12-07",6.7392,7.4393,6.7392,7.4393,29442.0],["1998-12-08",7.3518,7.4393,7.1768,7.1768,15575.0],["1998-12-09",7.1768,7.7019,7.1768,7.4393,11058.0],["1998-12-10",7.3518,7.5269,7.0893,7.1768,8717.0],["1998-12-11",7.1768,7.1768,7.0017,7.1768,8142.0],["1998-12-14",7.0893,7.1768,6.6516,7.0017,11400.0],["1998-12-15",6.8267,7.0017,6.6516,6.9142,12958.0],["1998-12-16",6.8267,6.8267,6.1265,6.3016,38608.0],["1998-12-17",6.3891,6.4766,6.214,6.3891,27950.0],["1998-12-18",6.4766,6.6516,6.3891,6.4766,16592.0],["1998-12-21",6.4766,6.7392,6.3016,6.3016,24117.0],["1998-12-22",6.214,6.3016,5.864,6.1265,36117.0],["1998-12-23",6.039,6.1265,5.864,6.1265,39375.0],["1998-12-24",5.9515,6.214,5.9515,6.039,11275.0],["1998-12-28",6.1265,6.5641,6.1265,6.3891,29158.0],["1998-12-29",6.3016,6.5641,6.3016,6.3891,22125.0],["1998-12-30",6.3891,6.4766,6.3016,6.3016,24633.0],["1998-12-31",6.3016,6.4766,6.3016,6.4766,28642.0],["1999-01-04",6.5641,7.4393,6.4766,7.1768,20217.0],["1999-01-05",7.0017,7.4393,7.0017,7.4393,11758.0],["1999-01-06",7.6144,7.7894,7.5269,7.5269,15933.0],["1999-01-07",7.3518,7.5269,7.1768,7.4393,7467.0],["1999-01-08",7.4393,7.7894,7.4393,7.7019,12250.0],["1999-01-11",7.7019,7.7019,7.3518,7.4393,6258.0],["1999-01-12",7.4393,7.6144,7.3518,7.5269,8650.0],["1999-01-13",7.3518,7.6144,7.3518,7.4393,5175.0],["1999-01-14",7.3518,7.4393,7.2643,7.2643,3908.0],["1999-01-15",7.2643,7.3518,7.0017,7.1768,5333.0],["1999-01-19",7.0893,7.5269,7.0893,7.3518,6325.0],["1999-01-20",7.3518,7.6144,7.3518,7.4393,9325.0],["1999-01-21",7.5269,7.5269,7.3518,7.3518,5717.0],["1999-01-22",7.3518,7.6144,7.2643,7.5269,6058.0],["1999-01-25",7.4393,7.6144,7.1768,7.2643,7075.0],["1999-01-26",7.2643,7.6144,7.1768,7.3518,5758.0],["1999-01-27",7.3518,7.4393,7.0893,7.0893,6325.0],["1999-01-28",7.0893,7.3518,7.0017,7.0017,7317.0],["1999-01-29",7.0017,7.1768,6.8267,7.0017,19450.0],["1999-02-01",7.0017,7.1768,7.0017,7.0017,6058.0],["1999-02-02",7.0017,7.0017,6.8267,6.9142,6783.0],["1999-02-03",6.7392,7.0017,6.7392,7.0017,3850.0],["1999-02-04",6.8267,6.9142,6.6516,6.6516,4683.0],["1999-02-05",6.6516,6.8267,6.3016,6.4766,13642.0],["1999-02-08",6.6516,7.0893,6.6516,7.0017,7292.0],["1999-02-09",7.0017,7.0893,6.8267,7.0017,14392.0],["1999-02-10",6.8267,6.8267,6.5641,6.6516,5108.0],["1999-02-11",6.6516,6.7392,6.6516,6.7392,3675.0],["1999-02-12",6.5641,6.6516,6.5641,6.5641,5708.0],["1999-02-16",6.5641,6.7392,6.3891,6.4766,66458.0],["1999-02-17",6.3891,6.4766,5.6014,5.6014,98733.0],["1999-02-18",5.4263,5.4263,4.7262,4.9012,27250.0],["1999-02-19",4.9012,5.0763,4.7262,4.9012,17600.0],["1999-02-22",4.8137,5.2513,4.8137,4.9012,16575.0],["1999-02-23",5.0763,5.1638,4.6386,4.7262,27233.0],["1999-02-24",4.6386,5.0763,4.6386,4.9012,21608.0],["1999-02-25",4.9012,4.9887,4.3761,4.4636,26475.0],["1999-02-26",4.3761,4.5511,4.201,4.4636,11058.0],["1999-03-01",4.6387,4.6387,3.851,4.201,10467.0],["1999-03-02",4.201,4.201,3.7634,3.9385,19283.0],["1999-03-03",3.851,4.2886,3.5009,3.851,50808.0],["1999-03-04",3.9385,4.3761,3.851,3.9385,45792.0],["1999-03-05",4.1135,4.201,3.9385,4.201,19658.0],["1999-03-08",4.1135,5.4263,4.1135,5.2513,24133.0],["1999-03-09",5.5139,5.7764,5.2513,5.4263,39958.0],["1999-03-10",5.4263,5.4263,4.9012,4.9887,7050.0],["1999-03-11",5.1638,5.1638,4.7262,4.9887,7600.0],["1999-03-12",5.0763,5.0763,4.2886,4.3761,6575.0],["1999-03-15",4.4636,4.7262,4.4636,4.7262,10883.0],["1999-03-16",4.8137,4.8137,4.3761,4.3761,15933.0],["1999-03-17",4.5511,4.5511,4.3761,4.4636,26933.0],["1999-03-18",4.3761,4.4636,4.3761,4.3761,7667.0],["1999-03-19",4.9012,4.9012,4.3761,4.3761,12600.0],["1999-03-22",4.4636,4.4636,4.3761,4.3761,5400.0],["1999-03-23",4.3761,4.4636,4.2886,4.2886,13350.0],["1999-03-24",4.3761,4.4636,4.2886,4.4636,8000.0],["1999-03-25",4.4636,4.4636,4.201,4.3761,7975.0],["1999-03-26",4.3761,4.4636,4.2886,4.4636,5625.0],["1999-03-29",4.4636,4.6386,4.3761,4.3761,8233.0],["1999-03-30",4.3761,4.4636,4.201,4.2886,7458.0],["1999-03-31",4.2886,4.6386,4.2886,4.6386,10550.0],["1999-04-01",4.4636,4.9887,4.3761,4.9887,10550.0],["1999-04-05",4.9012,5.1638,4.9012,5.0763,7017.0],["1999-04-06",4.9012,4.9887,4.6386,4.6386,6108.0],["1999-04-07",4.5511,4.7262,4.5511,4.5511,6608.0],["1999-04-08",4.4636,4.5511,4.3761,4.5511,8208.0],["1999-04-09",4.4636,5.5139,4.4636,5.5139,12658.0],["1999-04-12",5.5139,5.5139,4.9012,4.9887,18100.0],["1999-04-13",4.9012,5.1638,4.9012,5.0763,8142.0],["1999-04-14",5.0763,5.2513,4.9012,5.0763,15483.0],["1999-04-15",5.0763,5.1638,4.9012,4.9012,7842.0],["1999-04-16",4.9012,5.0763,4.7262,4.8137,6217.0],["1999-04-19",4.8137,4.9887,4.8137,4.9887,5517.0],["1999-04-20",4.9887,5.6014,4.9887,5.3388,9317.0],["1999-04-21",5.3388,5.3388,5.1638,5.3388,10483.0],["1999-04-22",5.1638,5.6889,5.1638,5.6014,9717.0],["1999-04-23",5.5139,5.6014,5.1638,5.2513,24108.0],["1999-04-26",5.0763,5.864,4.9012,5.4263,12792.0],["1999-04-27",5.3388,5.4263,5.2513,5.2513,12008.0],["1999-04-28",4.6387,4.8137,4.201,4.201,32783.0],["1999-04-29",4.3761,4.3761,4.026,4.026,26225.0],["1999-04-30",3.9385,4.201,3.9385,4.1135,16192.0],["1999-05-03",4.1135,4.5511,4.026,4.201,17042.0],["1999-05-04",4.1135,4.201,4.026,4.026,10175.0],["1999-05-05",4.026,4.3761,4.026,4.201,16225.0],["1999-05-06",4.201,4.201,4.026,4.1135,7758.0],["1999-05-07",4.026,4.1135,4.026,4.1135,5683.0],["1999-05-10",4.026,4.201,3.851,4.026,19133.0],["1999-05-11",4.026,4.026,3.5884,3.6759,21408.0],["1999-05-12",3.7634,4.026,3.7634,3.851,13467.0],["1999-05-13",3.851,4.026,3.851,3.9385,12692.0],["1999-05-14",3.851,4.026,3.7634,4.026,17217.0],["1999-05-17",4.026,4.1135,4.026,4.1135,8167.0],["1999-05-18",4.026,4.1135,3.851,3.9385,12017.0],["1999-05-19",3.851,3.9385,3.7634,3.7634,6833.0],["1999-05-20",3.7634,4.026,3.6759,3.7634,7642.0],["1999-05-21",3.9385,4.026,3.851,4.026,10925.0],["1999-05-24",4.026,4.7262,4.026,4.6386,41158.0],["1999-05-25",4.5511,4.7262,4.2886,4.4636,24183.0],["1999-05-26",4.3761,4.4636,4.2886,4.4636,9483.0],["1999-05-27",4.3761,4.4636,4.3761,4.4636,5583.0],["1999-05-28",4.3761,4.5511,4.2886,4.3761,4442.0],["1999-06-01",4.2886,4.4636,4.2886,4.4636,5633.0],["1999-06-02",4.3761,4.3761,4.026,4.2886,8717.0],["1999-06-03",4.201,4.2886,4.1135,4.2886,5958.0],["1999-06-04",4.201,4.3761,4.201,4.2886,30458.0],["1999-06-07",4.1135,4.4636,4.1135,4.3761,8667.0],["1999-06-08",4.2886,4.2886,4.1135,4.2886,10667.0],["1999-06-09",4.1135,4.201,3.9385,4.1135,14558.0],["1999-06-10",4.026,4.026,3.851,3.851,12008.0],["1999-06-11",3.7634,3.9385,3.6759,3.851,9125.0],["1999-06-14",3.7634,4.1135,3.7634,3.851,7583.0],["1999-06-15",3.851,3.9385,3.7634,3.851,5508.0],["1999-06-16",3.851,4.1135,3.851,3.851,12442.0],["1999-06-17",3.9385,3.9385,3.7634,3.851,8917.0],["1999-06-18",3.851,3.851,3.5884,3.6759,17967.0],["1999-06-21",3.5884,3.6759,3.5009,3.5884,7208.0],["1999-06-22",3.5884,3.5884,3.3258,3.4133,15067.0],["1999-06-23",3.3258,3.4133,3.0633,3.1508,92075.0],["1999-06-24",3.2383,3.5009,3.2383,3.3258,14467.0],["1999-06-25",3.5009,3.5884,3.3258,3.4133,14133.0],["1999-06-28",3.5009,3.5009,3.3258,3.3258,8583.0],["1999-06-29",3.3258,3.5009,3.2383,3.4133,18475.0],["1999-06-30",3.3258,3.5009,2.8007,2.8882,64225.0],["1999-07-01",3.1508,3.7634,3.1508,3.6759,22742.0],["1999-07-02",3.6759,3.6759,3.5009,3.6759,9117.0],["1999-07-06",3.5884,3.6759,3.4133,3.5884,25542.0],["1999-07-07",3.4133,3.5009,3.3258,3.3258,6683.0],["1999-07-08",3.3258,3.5009,3.2383,3.3258,20125.0],["1999-07-09",3.3258,3.5884,3.2383,3.5884,9583.0],["1999-07-12",3.3258,3.6759,3.3258,3.6759,11525.0],["1999-07-13",3.5884,3.851,3.5009,3.5884,18617.0],["1999-07-14",3.5884,3.6759,3.5009,3.5884,6867.0],["1999-07-15",3.5009,3.5884,3.5009,3.5009,16192.0],["1999-07-16",3.5884,3.6759,3.5009,3.5009,9158.0],["1999-07-19",3.5009,3.5884,3.5009,3.5009,7425.0],["1999-07-20",3.4133,3.5009,3.2383,3.2383,13350.0],["1999-07-21",3.2383,3.3258,3.0633,3.1508,42608.0],["1999-07-22",3.2383,3.3258,3.2383,3.2383,22233.0],["1999-07-23",3.2383,3.3258,3.2383,3.2383,11933.0],["1999-07-26",3.3258,3.4133,3.2383,3.2383,13133.0],["1999-07-27",3.3258,3.5884,3.2383,3.4133,14308.0],["1999-07-28",3.5009,3.5009,3.2383,3.2383,5925.0],["1999-07-29",3.2383,3.3258,3.1508,3.1508,8833.0],["1999-07-30",3.4133,3.4133,3.2383,3.3258,7350.0],["1999-08-02",3.2821,3.2821,3.0195,3.0195,39667.0],["1999-08-03",3.0195,3.107,3.0195,3.0633,12567.0],["1999-08-04",3.2383,4.1573,3.1945,3.7197,39000.0],["1999-08-05",3.6759,4.201,3.5009,4.026,31133.0],["1999-08-06",4.026,5.1638,3.9385,4.4198,42667.0],["1999-08-09",4.3761,4.7918,4.3542,4.5949,16300.0],["1999-08-10",4.5511,4.6168,4.4636,4.6168,10567.0],["1999-08-11",4.5511,4.5511,4.201,4.201,7333.0],["1999-08-12",4.201,4.201,4.026,4.026,15400.0],["1999-08-13",3.9822,4.026,3.9385,3.9604,21633.0],["1999-08-16",3.9822,3.9822,3.5446,3.6103,24767.0],["1999-08-17",3.5446,3.6321,3.479,3.6321,13567.0],["1999-08-18",3.6321,3.7197,3.5884,3.7197,9833.0],["1999-08-19",3.851,3.8947,3.7634,3.7634,7733.0],["1999-08-20",3.7634,4.3323,3.7634,4.1135,12100.0],["1999-08-23",4.1135,4.1792,4.0698,4.0698,5133.0],["1999-08-24",4.0698,4.1135,3.9166,3.9385,42200.0],["1999-08-25",3.9385,3.9385,3.7853,3.8072,25933.0],["1999-08-26",3.7853,3.8291,3.6321,3.654,8033.0],["1999-08-27",3.851,4.7699,3.851,4.5949,48733.0],["1999-08-30",4.5949,4.6386,4.3761,4.5511,11233.0],["1999-08-31",4.5511,4.5511,4.2886,4.3323,10600.0],["1999-09-01",4.3542,4.5074,4.3542,4.4636,5333.0],["1999-09-02",4.4198,4.4636,4.4198,4.4417,3233.0],["1999-09-03",4.4417,4.6168,4.4417,4.6168,35333.0],["1999-09-07",4.573,4.6386,4.5074,4.5949,11933.0],["1999-09-08",4.5949,4.6386,4.5511,4.5949,31000.0],["1999-09-09",4.5949,4.6386,4.5949,4.5949,7600.0],["1999-09-10",4.5949,4.6168,4.5511,4.6168,23267.0],["1999-09-13",4.5511,4.6168,4.5074,4.5511,38233.0],["1999-09-14",4.5511,4.5511,4.2667,4.2886,13433.0],["1999-09-15",4.2886,4.3761,4.2667,4.2886,17933.0],["1999-09-16",4.2886,4.2886,4.2448,4.2448,4900.0],["1999-09-17",4.2229,4.2229,3.4133,3.479,37000.0],["1999-09-20",3.4352,3.4352,2.3631,2.6038,73767.0],["1999-09-21",2.5162,2.5162,2.0786,2.188,110900.0],["1999-09-22",2.2318,2.2318,1.92,2.0349,286467.0],["1999-09-23",2.013,2.0349,1.9255,1.9255,28833.0],["1999-09-24",1.8817,2.0568,1.838,2.0568,24867.0],["1999-09-27",2.1005,2.2318,2.0568,2.2318,23500.0],["1999-09-28",2.188,2.2537,2.1443,2.188,8300.0],["1999-09-29",2.2318,2.2537,2.188,2.2537,7900.0],["1999-09-30",2.3193,2.4068,2.2974,2.3631,16167.0],["1999-10-01",2.3193,2.385,2.188,2.2099,7733.0],["1999-10-04",2.2099,2.2756,2.2099,2.2318,158833.0],["1999-10-05",2.2318,2.2537,2.188,2.188,8567.0],["1999-10-06",2.2099,2.2318,2.188,2.2099,15167.0],["1999-10-07",2.2099,2.2318,2.1005,2.1443,10033.0],["1999-10-08",2.1224,2.1443,2.1005,2.1005,4133.0],["1999-10-11",2.1005,2.188,2.1005,2.1662,11000.0],["1999-10-12",2.2099,2.3412,2.2099,2.2099,8100.0],["1999-10-13",2.1662,2.3412,2.1662,2.2318,9367.0],["1999-10-14",2.2318,2.3193,2.2318,2.2756,4400.0],["1999-10-15",2.2537,2.2756,2.2318,2.2756,3833.0],["1999-10-18",2.2537,2.3193,2.2537,2.2974,15667.0],["1999-10-19",2.2974,2.2974,2.2318,2.2537,9133.0],["1999-10-20",2.2537,2.2974,2.2318,2.2318,12533.0],["1999-10-21",2.2537,2.2537,2.1224,2.188,12133.0],["1999-10-22",2.1662,2.2756,2.1662,2.2099,4833.0],["1999-10-25",2.2099,2.2318,2.188,2.188,9000.0],["1999-10-26",2.188,2.3631,2.188,2.3412,11500.0],["1999-10-27",2.3412,2.4068,2.3193,2.3412,12200.0],["1999-10-28",2.3412,2.3412,2.1005,2.1005,9467.0],["1999-10-29",2.1005,2.2756,2.0568,2.2756,15767.0],["1999-11-01",2.2318,2.2756,2.188,2.188,5867.0],["1999-11-02",2.188,2.2318,2.188,2.188,6967.0],["1999-11-03",2.188,2.2318,2.188,2.2318,14333.0],["1999-11-04",2.2099,2.2099,2.2099,2.2099,2600.0],["1999-11-05",2.2099,2.2099,2.1443,2.1443,11733.0],["1999-11-08",2.1443,2.2756,2.1005,2.2756,16833.0],["1999-11-09",2.2537,2.8007,2.2537,2.8007,24500.0],["1999-11-10",2.7788,3.0633,2.7569,3.0195,19200.0],["1999-11-11",3.0195,3.0633,2.932,3.0195,7100.0],["1999-11-12",3.0195,3.0195,2.932,2.932,7067.0],["1999-11-15",2.8882,2.8882,2.6694,2.6694,5367.0],["1999-11-16",2.4068,2.5819,2.3193,2.5162,30900.0],["1999-11-17",2.4506,2.4506,2.3193,2.3631,10933.0],["1999-11-18",2.3631,2.3631,2.3193,2.3412,13900.0],["1999-11-19",2.3193,2.3631,2.3193,2.3631,9833.0],["1999-11-22",2.3631,2.385,2.3412,2.3631,5500.0],["1999-11-23",2.3631,2.385,2.3193,2.3193,7633.0],["1999-11-24",2.3193,2.4068,2.3193,2.385,20633.0],["1999-11-26",2.3412,2.4068,2.3193,2.385,5700.0],["1999-11-29",2.385,2.8663,2.385,2.6694,21667.0],["1999-11-30",2.6475,2.8445,2.5381,2.8445,23400.0],["1999-12-01",2.8663,2.8663,2.5819,2.7132,9367.0],["1999-12-02",2.7132,2.7132,2.5381,2.5381,9967.0],["1999-12-03",2.5381,2.8007,2.5381,2.7569,13167.0],["1999-12-06",2.7788,2.7788,2.6256,2.6256,6700.0],["1999-12-07",2.6256,2.6256,2.5819,2.6256,10367.0],["1999-12-08",2.6038,2.6038,2.4725,2.4725,5933.0],["1999-12-09",2.4506,2.4506,2.188,2.2756,15167.0],["1999-12-10",2.2318,2.2318,2.188,2.2318,9500.0],["1999-12-13",2.188,2.2318,2.188,2.2099,10000.0],["1999-12-14",2.2099,2.4944,2.2099,2.4287,32300.0],["1999-12-15",2.4068,2.4068,2.2099,2.2099,19133.0],["1999-12-16",2.2537,2.3193,2.2537,2.2537,13200.0],["1999-12-17",2.2537,2.3193,2.2099,2.3193,10567.0],["1999-12-20",2.2756,2.3631,2.188,2.2318,15400.0],["1999-12-21",2.188,2.2099,2.1662,2.188,19400.0],["1999-12-22",2.188,2.2099,2.1662,2.1662,15867.0],["1999-12-23",2.1662,2.188,2.1224,2.1224,18300.0],["1999-12-27",2.1005,2.188,2.1005,2.1443,28533.0],["1999-12-28",2.1443,2.1662,2.0786,2.1443,78767.0],["1999-12-29",2.1443,2.2974,2.1443,2.2756,39367.0],["1999-12-30",2.2756,2.2756,2.2318,2.2537,24600.0],["1999-12-31",2.2537,2.3193,2.2537,2.2537,20333.0],["2000-01-03",2.5162,2.5162,2.4068,2.4068,35267.0],["2000-01-04",2.4068,2.6038,2.3631,2.56,18600.0],["2000-01-05",2.5162,2.6694,2.5162,2.6038,6933.0],["2000-01-06",2.6038,3.107,2.6038,2.9976,20633.0],["2000-01-07",2.9757,3.1508,2.8007,3.107,15300.0],["2000-01-10",3.1508,3.6759,3.107,3.2821,13500.0],["2000-01-11",3.2602,3.3258,3.1945,3.1945,8200.0],["2000-01-12",3.1508,3.1945,3.0195,3.107,9933.0],["2000-01-13",3.0633,3.107,3.0195,3.0195,5233.0],["2000-01-14",3.107,3.1289,3.0414,3.0633,6100.0],["2000-01-18",3.0195,3.107,3.0195,3.0633,6133.0],["2000-01-19",3.0633,3.1508,3.0195,3.0851,14033.0],["2000-01-20",3.0633,3.107,3.0414,3.0633,2133.0],["2000-01-21",3.107,3.107,3.0195,3.0195,2667.0],["2000-01-24",3.0195,3.0195,2.8226,2.8445,10500.0],["2000-01-25",2.8226,2.9101,2.8007,2.8882,3800.0],["2000-01-26",2.8882,2.9101,2.8007,2.8882,4433.0],["2000-01-27",2.8445,2.9757,2.8226,2.8445,3733.0],["2000-01-28",2.8882,2.8882,2.6694,2.7569,10533.0],["2000-01-31",2.6694,3.0195,2.6038,3.0195,4967.0],["2000-02-01",3.0195,3.0633,2.9757,3.0414,3267.0],["2000-02-02",3.0195,3.1508,2.9976,3.0633,7933.0],["2000-02-03",3.0414,3.1508,2.9757,3.1508,4567.0],["2000-02-04",3.107,3.3477,3.0851,3.3477,12033.0],["2000-02-07",3.2164,3.2164,3.1508,3.1508,9333.0],["2000-02-08",3.1508,3.1945,3.1508,3.1727,3533.0],["2000-02-09",3.1727,3.1727,3.1508,3.1508,3333.0],["2000-02-10",3.1945,3.1945,2.9976,2.9976,3833.0],["2000-02-11",2.9976,2.9976,2.8007,2.8007,6633.0],["2000-02-14",2.9757,2.9757,2.7132,2.7569,5600.0],["2000-02-15",2.7569,2.7569,2.6475,2.6475,5200.0],["2000-02-16",2.4725,2.4944,2.3193,2.4506,12900.0],["2000-02-17",2.4068,2.4068,2.385,2.385,6267.0],["2000-02-18",2.4068,2.4506,2.385,2.4287,3400.0],["2000-02-22",2.4287,2.4725,2.4287,2.4506,2933.0],["2000-02-23",2.4506,2.4506,2.4287,2.4506,2267.0],["2000-02-24",2.4287,2.4287,2.3193,2.3193,3100.0],["2000-02-25",2.2756,2.3631,2.2537,2.3631,2167.0],["2000-02-28",2.3193,2.385,2.3193,2.3631,1467.0],["2000-02-29",2.3631,2.4944,2.3631,2.4944,3300.0],["2000-03-01",2.4725,2.4944,2.4506,2.4506,6033.0],["2000-03-02",2.4506,2.4506,2.4287,2.4506,9667.0],["2000-03-03",2.4287,2.5162,2.4287,2.4506,4733.0],["2000-03-06",2.4725,2.5381,2.4506,2.4944,7633.0],["2000-03-07",2.5162,2.5162,2.4725,2.4944,5400.0],["2000-03-08",2.4944,2.5162,2.4944,2.4944,3433.0],["2000-03-09",2.5381,2.6256,2.5162,2.6038,12867.0],["2000-03-10",1.5316,1.5535,1.1378,1.3785,194100.0],["2000-03-13",1.4003,1.4441,1.3128,1.3128,31833.0],["2000-03-14",1.3128,1.3128,1.2034,1.2034,11100.0],["2000-03-15",1.2472,1.2691,1.1378,1.1815,16567.0],["2000-03-16",1.1597,1.1815,1.1378,1.1815,9967.0],["2000-03-17",1.2034,1.4003,1.1815,1.4003,31267.0],["2000-03-20",1.4222,1.5535,1.4003,1.5535,26300.0],["2000-03-21",1.6192,1.7723,1.5754,1.7504,38933.0],["2000-03-22",1.7723,1.7942,1.6192,1.6192,5667.0],["2000-03-23",1.6192,1.6629,1.4879,1.6629,14700.0],["2000-03-24",1.7067,1.7723,1.6192,1.7723,21933.0],["2000-03-27",1.7723,1.838,1.7286,1.838,10667.0],["2000-03-28",1.7942,2.013,1.7504,1.9692,127567.0],["2000-03-29",2.013,2.0568,1.9911,1.9911,28233.0],["2000-03-30",1.9911,1.9911,1.9692,1.9692,7400.0],["2000-03-31",1.9692,2.1005,1.7942,1.9692,18800.0],["2000-04-03",1.9692,1.9692,1.7942,1.838,1800.0],["2000-04-04",1.7942,1.7942,1.5535,1.6192,8067.0],["2000-04-05",1.5973,1.5973,1.5535,1.5754,7233.0],["2000-04-06",1.5535,1.5754,1.4879,1.4879,4067.0],["2000-04-07",1.4879,1.4879,1.4441,1.4441,4133.0],["2000-04-10",1.4441,1.4441,1.4441,1.4441,3700.0],["2000-04-11",1.4879,1.5097,1.466,1.4879,17833.0],["2000-04-12",1.4441,1.4441,1.4003,1.4003,7467.0],["2000-04-13",1.4003,1.4003,1.1378,1.2253,12367.0],["2000-04-14",1.0721,1.2691,1.0721,1.2691,32600.0],["2000-04-17",1.2253,1.2253,1.0721,1.1378,13100.0],["2000-04-18",0.8315,0.8315,0.6564,0.7877,72400.0],["2000-04-19",0.7439,0.7658,0.5689,0.6127,64800.0],["2000-04-20",0.6345,0.6564,0.5032,0.547,72667.0],["2000-04-24",0.5032,0.5251,0.4814,0.4814,24367.0],["2000-04-25",0.4814,0.5032,0.3938,0.4376,25000.0],["2000-04-26",0.4376,0.547,0.4376,0.547,18467.0],["2000-04-27",0.5032,0.547,0.5032,0.5251,12433.0],["2000-04-28",0.5251,0.6127,0.5251,0.547,14733.0],["2000-05-01",0.6127,0.6345,0.5689,0.6345,12100.0],["2000-05-02",0.6783,0.7877,0.6564,0.7658,35067.0],["2000-05-03",0.7658,0.8315,0.7221,0.7221,82800.0],["2000-05-04",0.7439,0.7658,0.7221,0.7439,10867.0],["2000-05-05",0.7877,0.7877,0.7221,0.7221,2633.0],["2000-05-08",0.7221,0.7221,0.6564,0.6783,6567.0],["2000-05-09",0.6564,0.7002,0.6345,0.6564,2300.0],["2000-05-10",0.6345,0.7002,0.4376,0.5251,17567.0],["2000-05-11",0.547,0.547,0.4376,0.4376,22767.0],["2000-05-12",0.4595,0.4595,0.4376,0.4595,6733.0],["2000-05-15",0.4595,0.4595,0.4157,0.4376,12733.0],["2000-05-16",0.4595,0.4595,0.4157,0.4376,5700.0],["2000-05-17",0.4376,0.4595,0.4157,0.4376,8467.0],["2000-05-18",0.4157,0.4595,0.4157,0.4376,1400.0],["2000-05-19",0.4376,0.4376,0.4157,0.4157,9600.0],["2000-05-22",0.4595,0.4595,0.4157,0.4376,32067.0],["2000-05-23",0.4595,0.4814,0.4376,0.4595,6433.0],["2000-05-24",0.4376,0.4814,0.4157,0.4157,21967.0],["2000-05-25",0.4157,0.4376,0.4157,0.4157,4767.0],["2000-05-26",0.4157,0.4814,0.4157,0.4595,13067.0],["2000-05-30",0.4595,0.4814,0.4595,0.4595,1200.0],["2000-05-31",0.4595,0.4814,0.4595,0.4595,12000.0],["2000-06-01",0.4595,0.5689,0.4595,0.5251,14200.0],["2000-06-02",0.547,0.5689,0.4595,0.4595,7400.0],["2000-06-05",0.4376,0.5032,0.4376,0.4595,5367.0],["2000-06-06",0.4595,0.4814,0.4595,0.4814,2467.0],["2000-06-07",0.4595,0.4814,0.4376,0.4376,18333.0],["2000-06-08",0.4376,0.5032,0.4157,0.4814,13100.0],["2000-06-09",0.4814,0.5251,0.4814,0.5251,5400.0],["2000-06-12",0.6127,0.7002,0.6127,0.6345,40867.0],["2000-06-13",0.6783,0.7002,0.6345,0.6564,19867.0],["2000-06-14",0.6564,0.6783,0.6345,0.6345,14533.0],["2000-06-15",0.6345,0.6564,0.6127,0.6127,5733.0],["2000-06-16",0.6127,0.6127,0.4376,0.4814,149467.0],["2000-06-19",0.4814,0.6127,0.4814,0.5908,37733.0],["2000-06-20",0.6345,0.6564,0.6127,0.6127,13833.0],["2000-06-21",0.6345,0.6564,0.6127,0.6127,1433.0],["2000-06-22",0.6127,0.6564,0.6127,0.6127,2867.0],["2000-06-23",0.6127,0.6564,0.5908,0.5908,1333.0],["2000-06-26",0.5908,0.6564,0.5689,0.5689,17700.0],["2000-06-27",0.5689,0.5689,0.5251,0.5251,4667.0],["2000-06-28",0.5689,0.6127,0.5251,0.5689,86067.0],["2000-06-29",0.6127,0.6127,0.547,0.547,7800.0],["2000-06-30",0.5251,0.5908,0.5251,0.5689,6867.0],["2000-07-03",0.5689,0.5689,0.547,0.5689,6767.0],["2000-07-05",0.547,0.5908,0.547,0.547,16400.0],["2000-07-06",0.547,0.5689,0.547,0.547,900.0],["2000-07-07",0.547,0.547,0.5032,0.5032,17267.0],["2000-07-10",0.5032,0.5689,0.5032,0.5689,5433.0],["2000-07-11",0.5908,0.5908,0.5689,0.5689,2433.0],["2000-07-12",0.6127,0.6564,0.5251,0.5689,4300.0],["2000-07-13",0.5689,0.5689,0.5251,0.547,3300.0],["2000-07-14",0.5251,0.547,0.5032,0.5251,2500.0],["2000-07-17",0.5251,0.5689,0.5251,0.547,8133.0],["2000-07-18",0.547,0.547,0.5032,0.5032,41267.0],["2000-07-19",0.5251,0.5251,0.4595,0.4814,8567.0],["2000-07-20",0.4814,0.4814,0.4595,0.4595,1967.0],["2000-07-21",0.4595,0.5032,0.4595,0.5032,6967.0],["2000-07-24",0.4595,0.4814,0.4595,0.4595,6433.0],["2000-07-25",0.4595,0.5032,0.4376,0.4814,7933.0],["2000-07-26",0.4814,0.5032,0.4814,0.4814,3467.0],["2000-07-27",0.4814,0.4814,0.4595,0.4595,1733.0],["2000-07-28",0.4595,0.5032,0.4595,0.5032,8800.0],["2000-07-31",0.5032,0.5032,0.4595,0.4814,6933.0],["2000-08-01",0.5032,0.5032,0.4814,0.4814,6767.0],["2000-08-02",0.4814,0.5032,0.4595,0.4814,13333.0],["2000-08-03",0.4376,0.4595,0.4157,0.4376,18233.0],["2000-08-04",0.4376,0.4595,0.4157,0.4376,6667.0],["2000-08-07",0.4376,0.4376,0.3938,0.4157,7600.0],["2000-08-08",0.4157,0.4595,0.3938,0.3938,5133.0],["2000-08-09",0.3938,0.4376,0.3938,0.3938,8233.0],["2000-08-10",0.3938,0.3938,0.3938,0.3938,12500.0],["2000-08-11",0.3938,0.3938,0.372,0.372,6600.0],["2000-08-14",0.372,0.372,0.372,0.372,1233.0],["2000-08-15",0.372,0.3938,0.3063,0.3063,8100.0],["2000-08-16",0.3063,0.3501,0.2407,0.2407,37867.0],["2000-08-17",0.2626,0.2844,0.1969,0.2188,50633.0],["2000-08-18",0.1969,0.2188,0.1969,0.1969,47467.0],["2000-08-21",0.2626,0.2626,0.175,0.1969,16233.0],["2000-08-22",0.1969,0.1969,0.1532,0.1641,26200.0],["2000-08-23",0.1641,0.1969,0.1532,0.1969,101633.0],["2000-08-24",0.175,0.2407,0.175,0.2188,22967.0],["2000-08-25",0.2188,0.2626,0.2188,0.2626,25167.0],["2000-08-28",0.2626,0.3938,0.2626,0.372,21533.0],["2000-08-29",0.3938,0.5032,0.3938,0.4157,47500.0],["2000-08-30",0.4376,0.4814,0.3938,0.4157,38133.0],["2000-08-31",0.4595,0.5032,0.4595,0.5032,29167.0],["2000-09-01",0.5908,0.6127,0.547,0.5908,42033.0],["2000-09-05",0.6127,0.7002,0.6127,0.6345,59300.0],["2000-09-06",0.6783,0.6783,0.6345,0.6564,70100.0],["2000-09-07",0.6564,0.6783,0.6127,0.6127,4900.0],["2000-09-08",0.6127,0.6345,0.5032,0.5251,19933.0],["2000-09-11",0.4814,0.5251,0.4595,0.5251,11233.0],["2000-09-12",0.5251,0.547,0.5032,0.5032,11833.0],["2000-09-13",0.6127,0.6783,0.6127,0.6564,151000.0],["2000-09-14",0.6564,0.6564,0.5908,0.5908,67800.0],["2000-09-15",0.5908,0.6127,0.547,0.547,19133.0],["2000-09-18",0.5689,0.5689,0.4814,0.4814,8800.0],["2000-09-19",0.5032,0.5032,0.4595,0.4595,7033.0],["2000-09-20",0.4814,0.5251,0.4814,0.4814,4700.0],["2000-09-21",0.4814,0.5032,0.3501,0.4157,14700.0],["2000-09-22",0.4157,0.4376,0.3938,0.4376,2533.0],["2000-09-25",0.4814,0.4814,0.4157,0.4814,9700.0],["2000-09-26",0.4814,0.5032,0.4376,0.4814,8867.0],["2000-09-27",0.4814,0.5032,0.4814,0.4814,4933.0],["2000-09-28",0.4814,0.4814,0.4595,0.4814,5333.0],["2000-09-29",0.4376,0.5032,0.4376,0.4595,4000.0],["2000-10-02",0.4376,0.4595,0.4376,0.4595,2533.0],["2000-10-03",0.5032,0.6127,0.5032,0.547,53900.0],["2000-10-04",0.5908,0.5908,0.547,0.5689,13933.0],["2000-10-05",0.5251,0.6127,0.5251,0.6127,18433.0],["2000-10-06",0.5908,0.5908,0.5251,0.5908,19667.0],["2000-10-09",0.5251,0.5689,0.5251,0.5689,2600.0],["2000-10-10",0.547,0.547,0.4814,0.5251,8400.0],["2000-10-11",0.5032,0.5032,0.4814,0.4814,6433.0],["2000-10-12",0.4814,0.5032,0.4376,0.4595,3900.0],["2000-10-13",0.4595,0.4595,0.4157,0.4376,2133.0],["2000-10-16",0.4376,0.4814,0.4376,0.4595,2200.0],["2000-10-17",0.4814,0.4814,0.4595,0.4814,10833.0],["2000-10-18",0.4814,0.4814,0.3938,0.4814,5067.0],["2000-10-19",0.4376,0.4376,0.4376,0.4376,800.0],["2000-10-20",0.4595,0.4814,0.4376,0.4376,2067.0],["2000-10-23",0.4595,0.4814,0.4376,0.4595,7733.0],["2000-10-24",0.4376,0.4814,0.4157,0.4814,10800.0],["2000-10-25",0.4595,0.4814,0.3938,0.4376,9567.0],["2000-10-26",0.4376,0.4595,0.3938,0.4376,3267.0],["2000-10-27",0.3938,0.4376,0.3938,0.4157,2133.0],["2000-10-30",0.3938,0.4157,0.3938,0.3938,3200.0],["2000-10-31",0.4814,0.4814,0.3938,0.4595,14167.0],["2000-11-01",0.4376,0.4814,0.4157,0.4376,3167.0],["2000-11-02",0.4376,0.4814,0.4157,0.4376,3367.0],["2000-11-03",0.4376,0.4376,0.4157,0.4157,2267.0],["2000-11-06",0.4157,0.4376,0.4157,0.4157,1467.0],["2000-11-07",0.4157,0.4157,0.3938,0.3938,800.0],["2000-11-08",0.5251,0.5908,0.4814,0.5032,341233.0],["2000-11-09",0.5032,0.5032,0.4595,0.4814,28833.0],["2000-11-10",0.4814,0.5251,0.4595,0.4595,25233.0],["2000-11-13",0.4814,0.5032,0.4595,0.4595,9500.0],["2000-11-14",0.4595,0.4814,0.4376,0.4595,7367.0],["2000-11-15",0.4595,0.4595,0.4157,0.4376,126500.0],["2000-11-16",0.4157,0.4376,0.4157,0.4157,12167.0],["2000-11-17",0.4157,0.4595,0.4157,0.4595,68433.0],["2000-11-20",0.4595,0.4595,0.4376,0.4595,8933.0],["2000-11-21",0.4376,0.4595,0.4376,0.4376,24367.0],["2000-11-22",0.4376,0.5689,0.4376,0.4376,21267.0],["2000-11-24",0.4376,0.4814,0.4376,0.4595,1667.0],["2000-11-27",0.4814,0.4814,0.4595,0.4595,7900.0],["2000-11-28",0.4595,0.4595,0.4595,0.4595,6333.0],["2000-11-29",0.4595,0.4595,0.4376,0.4376,18500.0],["2000-11-30",0.4376,0.4595,0.4157,0.4595,19633.0],["2000-12-01",0.4376,0.4376,0.4157,0.4157,16267.0],["2000-12-04",0.4157,0.4376,0.3938,0.4157,15500.0],["2000-12-05",0.3938,0.4157,0.3938,0.4157,6933.0],["2000-12-06",0.3938,0.3938,0.372,0.372,8800.0],["2000-12-07",0.372,0.3938,0.3501,0.3501,16233.0],["2000-12-08",0.372,0.3938,0.3501,0.372,50167.0],["2000-12-11",0.372,0.3938,0.372,0.372,37933.0],["2000-12-12",0.372,0.3938,0.372,0.372,4533.0],["2000-12-13",0.372,0.3938,0.372,0.372,9300.0],["2000-12-14",0.372,0.372,0.372,0.372,4533.0],["2000-12-15",0.372,0.372,0.3501,0.3501,20400.0],["2000-12-18",0.372,0.372,0.3501,0.372,17100.0],["2000-12-19",0.3501,0.372,0.3501,0.3501,5400.0],["2000-12-20",0.3501,0.3501,0.2844,0.3063,22767.0],["2000-12-21",0.2844,0.3063,0.2188,0.3063,17967.0],["2000-12-22",0.2844,0.3501,0.2844,0.3282,37367.0],["2000-12-26",0.3063,0.3063,0.2407,0.2407,24400.0],["2000-12-27",0.2407,0.2407,0.175,0.2188,32467.0],["2000-12-28",0.1969,0.2407,0.1969,0.2188,37567.0],["2000-12-29",0.1969,0.3501,0.1969,0.3501,94067.0],["2001-01-02",0.3282,0.3282,0.2626,0.3063,12333.0],["2001-01-03",0.3282,0.3282,0.3063,0.3282,9800.0],["2001-01-04",0.372,0.3938,0.3501,0.3938,4500.0],["2001-01-05",0.3501,0.372,0.3501,0.3501,5500.0],["2001-01-08",0.372,0.372,0.3282,0.3501,14233.0],["2001-01-09",0.3501,0.372,0.3282,0.3501,2833.0],["2001-01-10",0.3938,0.3938,0.3282,0.3501,4467.0],["2001-01-11",0.3282,0.3938,0.3282,0.3938,9533.0],["2001-01-12",0.372,0.372,0.3501,0.372,1633.0],["2001-01-16",0.3501,0.3501,0.3282,0.3282,21667.0],["2001-01-17",0.3501,0.372,0.3501,0.3501,20900.0],["2001-01-18",0.372,0.372,0.3501,0.3501,5700.0],["2001-01-19",0.372,0.372,0.3501,0.372,7767.0],["2001-01-22",0.3501,0.4157,0.3501,0.3938,10667.0],["2001-01-23",0.4157,0.4157,0.372,0.372,3167.0],["2001-01-24",0.372,0.4157,0.372,0.3938,5767.0],["2001-01-25",0.3938,0.3938,0.372,0.372,8033.0],["2001-01-26",0.372,0.372,0.372,0.372,5167.0],["2001-01-29",0.3361,0.3501,0.126,0.2451,92800.0],["2001-01-30",0.2451,0.2521,0.2136,0.2241,32200.0],["2001-01-31",0.2381,0.2416,0.2276,0.2346,13267.0],["2001-02-01",0.2276,0.2311,0.2276,0.2276,3133.0],["2001-02-02",0.2276,0.2311,0.2241,0.2311,3867.0],["2001-02-05",0.2276,0.2486,0.2276,0.2451,10167.0],["2001-02-06",0.2451,0.2451,0.2276,0.2311,1967.0],["2001-02-07",0.2311,0.2311,0.2276,0.2311,1000.0],["2001-02-08",0.2276,0.2381,0.1995,0.2241,323100.0],["2001-02-09",0.2206,0.2591,0.2171,0.2486,66500.0],["2001-02-12",0.2521,0.3501,0.2521,0.2556,4600.0],["2001-02-13",0.2416,0.2556,0.2381,0.2486,2067.0],["2001-02-14",0.2591,0.2626,0.2416,0.2416,2500.0],["2001-02-15",0.2451,0.2766,0.2451,0.2766,9300.0],["2001-02-16",0.2801,0.2801,0.2486,0.2766,8867.0],["2001-02-20",0.2416,0.2836,0.2416,0.2766,2133.0],["2001-02-21",0.2801,0.2871,0.2801,0.2801,4833.0],["2001-02-22",0.2836,0.2871,0.2626,0.2871,17933.0],["2001-02-23",0.2661,0.2766,0.2556,0.2766,7067.0],["2001-02-26",0.2906,0.2906,0.2416,0.2416,3533.0],["2001-02-27",0.2381,0.2416,0.2381,0.2416,4967.0],["2001-02-28",0.2381,0.2626,0.2381,0.2416,12567.0],["2001-03-01",0.2416,0.2661,0.2381,0.2661,10800.0],["2001-03-02",0.2766,0.3501,0.2626,0.3151,18067.0],["2001-03-05",0.3326,0.3326,0.3081,0.3326,3667.0],["2001-03-06",0.3326,0.3396,0.3116,0.3361,10833.0],["2001-03-07",0.3431,0.3431,0.3151,0.3431,6200.0],["2001-03-08",0.3256,0.4201,0.3221,0.3501,6667.0],["2001-03-09",0.3431,0.3431,0.3186,0.3431,4867.0],["2001-03-12",0.3431,0.3816,0.3431,0.3466,6800.0],["2001-03-13",0.3431,0.3851,0.3431,0.3781,8000.0],["2001-03-14",0.3431,0.4026,0.3431,0.4026,9133.0],["2001-03-15",0.3886,0.5146,0.3886,0.4551,14667.0],["2001-03-16",0.4586,0.4726,0.4376,0.4376,9500.0],["2001-03-19",0.4026,0.4026,0.3501,0.3501,700.0],["2001-03-20",0.3921,0.3991,0.3501,0.3501,1400.0],["2001-03-21",0.3396,0.3396,0.3221,0.3221,3067.0],["2001-03-22",0.3431,0.3641,0.3186,0.3641,4100.0],["2001-03-23",0.3326,0.3501,0.3256,0.3501,1867.0],["2001-03-26",0.3256,0.3501,0.3256,0.3326,1233.0],["2001-03-27",0.3676,0.3676,0.3326,0.3396,1700.0],["2001-03-28",0.3396,0.3396,0.3396,0.3396,133.0],["2001-03-29",0.3396,0.3571,0.3361,0.3501,7000.0],["2001-03-30",0.3361,0.3571,0.3361,0.3501,9567.0],["2001-04-02",0.3466,0.3501,0.3326,0.3501,5333.0],["2001-04-03",0.3501,0.3676,0.3046,0.3116,40067.0],["2001-04-04",0.3466,0.3571,0.3116,0.3536,18133.0],["2001-04-05",0.3361,0.4271,0.3361,0.3886,14000.0],["2001-04-06",0.3536,0.3606,0.3536,0.3606,2267.0],["2001-04-09",0.3641,0.4376,0.3641,0.4201,8600.0],["2001-04-10",0.4026,0.4026,0.3676,0.3886,1467.0],["2001-04-11",0.3816,0.3921,0.3536,0.3851,6700.0],["2001-04-12",0.3956,0.4306,0.3851,0.3851,1733.0],["2001-04-16",0.3991,0.3991,0.3501,0.3641,3133.0],["2001-04-17",0.3676,0.4341,0.3536,0.3921,5233.0],["2001-04-18",0.3921,0.4166,0.3886,0.4166,2300.0],["2001-04-19",0.4236,0.4236,0.3921,0.4166,2733.0],["2001-04-20",0.4201,0.4376,0.4201,0.4306,10967.0],["2001-04-23",0.4236,0.4481,0.4026,0.4376,3900.0],["2001-04-24",0.4551,0.4551,0.4201,0.4551,15800.0],["2001-04-25",0.4551,0.5041,0.4551,0.4796,5367.0],["2001-04-26",0.4376,0.4656,0.4306,0.4306,5900.0],["2001-04-27",0.4201,0.4726,0.4201,0.4446,1800.0],["2001-04-30",0.5251,0.6127,0.5111,0.6127,55900.0],["2001-05-01",0.6582,0.8577,0.5251,0.5251,131800.0],["2001-05-02",0.5426,0.7527,0.5426,0.6652,60500.0],["2001-05-03",0.6792,0.7807,0.6792,0.7002,40700.0],["2001-05-04",0.7002,0.7597,0.7002,0.7457,36567.0],["2001-05-07",0.7457,0.7597,0.7002,0.7247,28067.0],["2001-05-08",0.7037,0.7562,0.7002,0.7492,31967.0],["2001-05-09",0.7492,0.7492,0.7002,0.7212,8033.0],["2001-05-10",0.7002,0.7142,0.6862,0.6932,6167.0],["2001-05-11",0.7282,0.7422,0.7002,0.7212,12200.0],["2001-05-14",0.7282,0.7562,0.7037,0.7562,33267.0],["2001-05-15",0.7282,0.7562,0.7072,0.7562,8600.0],["2001-05-16",0.7562,0.7562,0.7422,0.7562,10767.0],["2001-05-17",0.7352,0.7597,0.7352,0.7352,24167.0],["2001-05-18",0.7352,0.7597,0.7352,0.7352,9700.0],["2001-05-21",0.7352,0.7702,0.7352,0.7702,15600.0],["2001-05-22",0.7702,0.8052,0.7352,0.7912,12500.0],["2001-05-23",0.8122,0.9102,0.8052,0.8577,49433.0],["2001-05-24",0.8717,0.8752,0.8122,0.8577,42200.0],["2001-05-25",0.8402,0.8577,0.7912,0.8402,38700.0],["2001-05-29",0.8682,0.8682,0.7597,0.7667,23600.0],["2001-05-30",0.7772,0.7772,0.7037,0.7527,17733.0],["2001-05-31",0.7562,0.8052,0.6652,0.7527,18000.0],["2001-06-01",0.7632,0.7632,0.7072,0.7282,6333.0],["2001-06-04",0.7142,0.7632,0.5671,0.7002,19300.0],["2001-06-05",0.6827,0.7352,0.6652,0.7002,12633.0],["2001-06-06",0.6827,0.6932,0.6372,0.6512,9000.0],["2001-06-07",0.6477,0.6967,0.6477,0.6757,8933.0],["2001-06-08",0.6652,0.7177,0.6547,0.7177,15833.0],["2001-06-11",0.7002,0.7387,0.7002,0.7317,6033.0],["2001-06-12",0.7177,0.7772,0.7002,0.7632,6400.0],["2001-06-13",0.7422,0.7422,0.7352,0.7387,3667.0],["2001-06-14",0.7177,0.7352,0.7177,0.7352,1033.0],["2001-06-15",0.7527,0.7527,0.7177,0.7352,2433.0],["2001-06-18",0.7702,0.7702,0.7387,0.7632,3333.0],["2001-06-19",0.7807,0.7842,0.7177,0.7177,2667.0],["2001-06-20",0.7212,0.7352,0.7177,0.7177,1567.0],["2001-06-21",0.7212,0.7282,0.5776,0.6722,22833.0],["2001-06-22",0.6757,0.7002,0.6652,0.6967,2300.0],["2001-06-25",0.6757,0.6967,0.6407,0.6652,3600.0],["2001-06-26",0.6477,0.6547,0.6302,0.6407,3600.0],["2001-06-27",0.6197,0.6687,0.6197,0.6687,3033.0],["2001-06-28",0.6932,0.7002,0.6792,0.6827,6567.0],["2001-06-29",0.6582,0.7002,0.6372,0.6897,4767.0],["2001-07-02",0.7002,0.7142,0.6792,0.6792,700.0],["2001-07-03",0.6512,0.6827,0.6302,0.6687,933.0],["2001-07-05",0.6687,0.7282,0.6687,0.6932,11600.0],["2001-07-06",0.7002,0.7422,0.7002,0.7387,5367.0],["2001-07-09",0.7422,0.7422,0.7002,0.7317,11300.0],["2001-07-10",0.6862,0.7527,0.6827,0.7387,8367.0],["2001-07-11",0.7177,0.7422,0.7002,0.7142,8700.0],["2001-07-12",0.7072,0.7527,0.7002,0.7387,4567.0],["2001-07-13",0.7212,0.7702,0.7002,0.7457,15800.0],["2001-07-16",0.7457,0.7492,0.7247,0.7317,2100.0],["2001-07-17",0.7072,0.7702,0.7072,0.7527,19600.0],["2001-07-18",0.7422,0.7492,0.7387,0.7387,1067.0],["2001-07-19",0.7387,0.7632,0.7387,0.7457,9967.0],["2001-07-20",0.7527,0.7527,0.7317,0.7387,15833.0],["2001-07-23",0.7527,0.7527,0.7387,0.7387,2167.0],["2001-07-24",0.7492,0.7527,0.7492,0.7527,867.0],["2001-07-25",0.7527,0.7527,0.7387,0.7527,2400.0],["2001-07-26",0.7527,0.7527,0.7387,0.7492,10600.0],["2001-07-27",0.7387,0.7492,0.7387,0.7492,1233.0],["2001-07-30",0.7352,0.7492,0.7352,0.7387,3067.0],["2001-07-31",0.7247,0.7527,0.7212,0.7492,9300.0],["2001-08-01",0.7317,0.7492,0.7247,0.7492,1800.0],["2001-08-02",0.7387,0.7632,0.7387,0.7632,5567.0],["2001-08-03",0.7842,0.7877,0.7562,0.7562,3000.0],["2001-08-06",0.7562,0.7702,0.7527,0.7597,4667.0],["2001-08-07",0.7597,0.7632,0.7527,0.7527,2967.0],["2001-08-08",0.7352,0.7527,0.7247,0.7352,600.0],["2001-08-09",0.7667,0.7667,0.7352,0.7387,1733.0],["2001-08-10",0.7702,0.7772,0.7212,0.7632,21167.0],["2001-08-13",0.7632,0.8717,0.7632,0.8087,49033.0],["2001-08-14",0.8332,0.8332,0.7877,0.7877,13167.0],["2001-08-15",0.7982,0.8332,0.7702,0.8227,9700.0],["2001-08-16",0.8227,0.8402,0.8052,0.8402,25933.0],["2001-08-17",0.8402,0.8507,0.8262,0.8437,36000.0],["2001-08-20",0.8507,0.8577,0.8437,0.8437,19033.0],["2001-08-21",0.8437,0.8577,0.8437,0.8472,5600.0],["2001-08-22",0.8507,0.8542,0.8437,0.8437,10367.0],["2001-08-23",0.8507,0.8647,0.8402,0.8647,21767.0],["2001-08-24",0.8647,0.8717,0.8647,0.8682,15933.0],["2001-08-27",0.8682,0.8682,0.8472,0.8577,7867.0],["2001-08-28",0.8577,0.8577,0.8052,0.8507,7367.0],["2001-08-29",0.8402,0.8542,0.8227,0.8262,3933.0],["2001-08-30",0.8262,0.8262,0.8087,0.8122,6533.0],["2001-08-31",0.8367,0.8367,0.8052,0.8087,1533.0],["2001-09-04",0.8402,0.8402,0.7772,0.8192,4500.0],["2001-09-05",0.7842,0.8122,0.7492,0.7737,4500.0],["2001-09-06",0.8087,0.8402,0.7702,0.8402,6767.0],["2001-09-07",0.8052,0.8402,0.8052,0.8402,7967.0],["2001-09-10",0.8332,0.8332,0.7912,0.8122,5100.0],["2001-09-17",0.8332,0.8577,0.8227,0.8402,14567.0],["2001-09-18",0.8507,0.8577,0.8472,0.8577,4867.0],["2001-09-19",0.8647,0.8647,0.7947,0.8402,31567.0],["2001-09-20",0.8227,0.8297,0.8087,0.8227,10133.0],["2001-09-21",0.7982,0.8297,0.7387,0.7737,10100.0],["2001-09-24",0.7387,0.8577,0.7177,0.8402,43733.0],["2001-09-25",0.8507,0.8577,0.8227,0.8402,3533.0],["2001-09-26",0.8402,0.8437,0.8297,0.8297,2233.0],["2001-09-27",0.8332,0.8332,0.8262,0.8262,2400.0],["2001-09-28",0.8122,0.8577,0.8122,0.8577,12033.0],["2001-10-01",0.8437,0.8612,0.8402,0.8577,27400.0],["2001-10-02",0.8577,0.8577,0.8227,0.8402,2067.0],["2001-10-03",0.8297,0.8507,0.8297,0.8507,733.0],["2001-10-04",0.8402,0.8507,0.8122,0.8227,3967.0],["2001-10-05",0.7877,0.8227,0.7772,0.8052,3400.0],["2001-10-08",0.8052,0.8052,0.7947,0.7947,1533.0],["2001-10-09",0.7947,0.8052,0.7947,0.8052,1967.0],["2001-10-10",0.8052,0.8052,0.7912,0.7912,2900.0],["2001-10-11",0.7912,0.8227,0.7177,0.7527,7333.0],["2001-10-12",0.7527,0.8542,0.7527,0.8542,5233.0],["2001-10-15",0.7527,0.8542,0.7212,0.8192,8267.0],["2001-10-16",0.8052,0.8542,0.7702,0.8227,6500.0],["2001-10-17",0.8402,0.8577,0.7877,0.8402,7533.0],["2001-10-18",0.8437,0.8437,0.7737,0.8052,3533.0],["2001-10-19",0.8017,0.8052,0.7527,0.8052,4133.0],["2001-10-22",0.7702,0.8367,0.7282,0.8367,7333.0],["2001-10-23",0.8227,0.8542,0.7912,0.8402,12100.0],["2001-10-24",0.8402,0.8542,0.8332,0.8507,6433.0],["2001-10-25",0.8402,0.8542,0.8402,0.8507,8267.0],["2001-10-26",0.8332,0.8542,0.8332,0.8437,4333.0],["2001-10-29",0.8227,0.8507,0.8227,0.8262,1700.0],["2001-10-30",0.8332,0.8507,0.8332,0.8507,6767.0],["2001-10-31",0.8227,0.8472,0.8052,0.8402,6833.0],["2001-11-01",0.8052,0.8402,0.8052,0.8227,3100.0],["2001-11-02",0.7877,0.8157,0.7002,0.8052,29033.0],["2001-11-05",0.8052,0.8367,0.8052,0.8192,7267.0],["2001-11-06",0.8297,0.8402,0.8262,0.8367,18100.0],["2001-11-07",0.8472,0.8472,0.8332,0.8402,23300.0],["2001-11-08",0.8402,0.8402,0.8262,0.8402,1967.0],["2001-11-09",0.8087,0.8297,0.8087,0.8297,533.0],["2001-11-12",0.7947,0.8402,0.7947,0.8297,4067.0],["2001-11-13",0.8297,0.8367,0.8087,0.8297,7667.0],["2001-11-14",0.8157,0.8297,0.8087,0.8227,1767.0],["2001-11-15",0.8087,0.8087,0.7877,0.7877,1067.0],["2001-11-16",0.7702,0.7877,0.7702,0.7772,2000.0],["2001-11-19",0.8262,0.8262,0.8052,0.8087,3167.0],["2001-11-20",0.8227,0.8262,0.7877,0.7912,3533.0],["2001-11-21",0.7772,0.7982,0.7772,0.7947,567.0],["2001-11-23",0.8017,0.8122,0.7737,0.7842,2567.0],["2001-11-26",0.7737,0.7772,0.7702,0.7702,2167.0],["2001-11-27",0.7737,0.7737,0.7352,0.7352,4533.0],["2001-11-28",0.7037,0.7352,0.6407,0.7037,7000.0],["2001-11-29",0.7037,0.7037,0.6827,0.7037,7533.0],["2001-11-30",0.7037,0.7877,0.7002,0.7702,8333.0],["2001-12-03",0.7877,0.7877,0.7527,0.7527,2100.0],["2001-12-04",0.7702,0.7737,0.7387,0.7387,1633.0],["2001-12-05",0.7107,0.7492,0.7037,0.7352,6533.0],["2001-12-06",0.7352,0.7352,0.7037,0.7037,6967.0],["2001-12-07",0.7282,0.7317,0.7037,0.7317,2067.0],["2001-12-10",0.7002,0.7142,0.7002,0.7107,2267.0],["2001-12-11",0.7072,0.7107,0.7072,0.7072,1500.0],["2001-12-12",0.7072,0.7107,0.6512,0.6512,4200.0],["2001-12-13",0.6442,0.6967,0.6442,0.6862,2300.0],["2001-12-14",0.6512,0.6827,0.6512,0.6827,3200.0],["2001-12-17",0.6827,0.6862,0.6827,0.6827,3567.0],["2001-12-18",0.6932,0.7037,0.6827,0.6827,10400.0],["2001-12-19",0.6827,0.6897,0.6652,0.6792,5767.0],["2001-12-20",0.6687,0.7002,0.6687,0.6827,6300.0],["2001-12-21",0.6897,0.7002,0.6792,0.6827,10867.0],["2001-12-24",0.6722,0.7002,0.6687,0.7002,6500.0],["2001-12-26",0.6862,0.7492,0.6827,0.7212,52533.0],["2001-12-27",0.7072,0.7597,0.7002,0.7527,14900.0],["2001-12-28",0.7282,0.7702,0.7212,0.7387,14467.0],["2001-12-31",0.7352,0.7352,0.6827,0.7352,12133.0],["2002-01-02",0.7247,0.7422,0.7072,0.7177,2133.0],["2002-01-03",0.7177,0.7562,0.7177,0.7562,5767.0],["2002-01-04",0.7387,0.7562,0.7387,0.7562,3567.0],["2002-01-07",0.7562,0.7877,0.7422,0.7807,7167.0],["2002-01-08",0.7807,0.8052,0.7807,0.7877,4067.0],["2002-01-09",0.7807,0.9522,0.7807,0.9102,30467.0],["2002-01-10",0.9102,1.0503,0.9102,1.0328,30933.0],["2002-01-11",1.0363,1.1343,1.0328,1.1203,44567.0],["2002-01-14",1.1168,1.1203,1.0503,1.0713,11767.0],["2002-01-15",1.1028,1.1028,1.0713,1.0853,4433.0],["2002-01-16",1.1133,1.1133,0.9977,1.0153,12867.0],["2002-01-17",1.0223,1.0643,1.0223,1.0538,4100.0],["2002-01-18",1.0503,1.0643,1.0503,1.0643,5800.0],["2002-01-22",1.0678,1.1693,1.0678,1.1553,13000.0],["2002-01-23",1.1693,1.1693,1.0678,1.1378,9233.0],["2002-01-24",1.1203,1.2218,1.1203,1.2218,13900.0],["2002-01-25",1.2288,1.2883,1.2078,1.2778,20300.0],["2002-01-28",1.3128,1.3723,1.2988,1.3653,19867.0],["2002-01-29",1.3688,1.3688,1.3163,1.3618,7500.0],["2002-01-30",1.3618,1.3618,1.2078,1.2148,10967.0],["2002-01-31",1.2603,1.2603,1.1553,1.2568,5300.0],["2002-02-01",1.2498,1.2603,1.2288,1.2288,800.0],["2002-02-04",1.2603,1.2603,1.1588,1.1588,3100.0],["2002-02-05",1.1903,1.1903,1.1553,1.1693,1100.0],["2002-02-06",1.1378,1.1518,1.0188,1.0888,10133.0],["2002-02-07",1.0188,1.0503,0.9522,0.9627,17700.0],["2002-02-08",0.9662,1.0643,0.9662,1.0643,4600.0],["2002-02-11",1.0608,1.1343,1.0503,1.1273,4100.0],["2002-02-12",1.1518,1.1518,1.0503,1.0993,10400.0],["2002-02-13",1.1203,1.1203,1.1063,1.1168,467.0],["2002-02-14",1.1378,1.1378,1.1168,1.1168,1400.0],["2002-02-15",1.1028,1.1553,1.0888,1.1553,5567.0],["2002-02-19",1.1518,1.1518,1.0888,1.1203,10167.0],["2002-02-20",1.1203,1.1203,1.0888,1.1028,4033.0],["2002-02-21",1.0888,1.1133,1.0853,1.1133,3100.0],["2002-02-22",1.0853,1.1028,1.0678,1.0678,1700.0],["2002-02-25",1.1133,1.1133,1.0678,1.0678,700.0],["2002-02-26",1.0503,1.0503,1.0153,1.0153,4933.0],["2002-02-27",0.9802,1.0853,0.9802,1.0538,3133.0],["2002-02-28",1.0153,1.0853,0.9837,1.0853,3033.0],["2002-03-01",1.0433,1.0503,1.0012,1.0503,1567.0],["2002-03-04",1.0538,1.0608,1.0188,1.0398,4200.0],["2002-03-05",1.0503,1.0678,1.0328,1.0643,5833.0],["2002-03-06",1.0608,1.0678,0.9802,1.0538,10167.0],["2002-03-07",1.0573,1.0678,1.0188,1.0678,4767.0],["2002-03-08",1.0608,1.1168,1.0538,1.1098,6767.0],["2002-03-11",1.1098,1.1203,1.0748,1.0783,3900.0],["2002-03-12",1.0748,1.0853,1.0748,1.0853,14200.0],["2002-03-13",1.0853,1.1098,1.0853,1.1098,2700.0],["2002-03-14",1.0853,1.0923,1.0853,1.0923,333.0],["2002-03-15",1.0853,1.1028,1.0853,1.0993,1233.0],["2002-03-18",1.0993,1.1098,1.0853,1.0958,2667.0],["2002-03-19",1.0958,1.1133,1.0958,1.1098,6233.0],["2002-03-20",1.1098,1.1203,1.1063,1.1133,5733.0],["2002-03-21",1.1168,1.1168,1.1063,1.1168,3467.0],["2002-03-22",1.1133,1.1133,1.1028,1.1028,1367.0],["2002-03-25",1.1133,1.1203,1.0958,1.1203,7833.0],["2002-03-26",1.1133,1.1203,1.0958,1.1098,7133.0],["2002-03-27",1.1378,1.1378,1.1238,1.1378,9267.0],["2002-03-28",1.1413,1.2533,1.1413,1.2323,20833.0],["2002-04-01",1.2463,1.2603,1.1728,1.2253,12433.0],["2002-04-02",1.2393,1.2393,1.2078,1.2113,3000.0],["2002-04-03",1.2113,1.2253,1.1553,1.1553,10900.0],["2002-04-04",1.1588,1.1658,1.1553,1.1553,1733.0],["2002-04-05",1.1903,1.2953,1.1903,1.2428,9400.0],["2002-04-08",1.2253,1.2603,1.2253,1.2568,2467.0],["2002-04-09",1.2918,1.2953,1.2428,1.2743,9833.0],["2002-04-10",1.2953,1.2953,1.2813,1.2883,2633.0],["2002-04-11",1.2778,1.2953,1.2778,1.2813,2100.0],["2002-04-12",1.2953,1.2953,1.2848,1.2883,6100.0],["2002-04-15",1.2883,1.2953,1.2848,1.2848,5367.0],["2002-04-16",1.2848,1.2848,1.2603,1.2603,6867.0],["2002-04-17",1.2603,1.2638,1.2498,1.2603,6400.0],["2002-04-18",1.2638,1.3268,1.2603,1.3023,6967.0],["2002-04-19",1.3023,1.3898,1.3023,1.3688,20533.0],["2002-04-22",1.3653,1.4704,1.3478,1.4354,21933.0],["2002-04-23",1.4529,1.5684,1.4529,1.5404,22800.0],["2002-04-24",1.5439,1.5579,1.4038,1.4249,22367.0],["2002-04-25",1.4038,1.4354,1.3968,1.4003,7700.0],["2002-04-26",1.4003,1.4494,1.4003,1.4179,2167.0],["2002-04-29",1.4529,1.4529,1.4003,1.4179,3067.0],["2002-04-30",1.4354,1.4354,1.4179,1.4179,2833.0],["2002-05-01",1.4179,1.4354,1.3653,1.3828,8367.0],["2002-05-02",1.4003,1.4879,1.3688,1.4669,7967.0],["2002-05-03",1.4704,1.4844,1.4214,1.4844,4767.0],["2002-05-06",1.5054,1.5054,1.4704,1.4739,3100.0],["2002-05-07",1.4879,1.4879,1.4599,1.4599,5767.0],["2002-05-08",1.4494,1.5054,1.4354,1.5054,8067.0],["2002-05-09",1.5229,1.5719,1.4949,1.5404,15500.0],["2002-05-10",1.5404,1.5684,1.5404,1.5439,4900.0],["2002-05-13",1.5474,1.5579,1.4949,1.4984,4267.0],["2002-05-14",1.4879,1.5054,1.4529,1.5054,7600.0],["2002-05-15",1.4879,1.5229,1.4529,1.5089,5433.0],["2002-05-16",1.4949,1.5614,1.4914,1.5299,9400.0],["2002-05-17",1.5229,1.5684,1.5229,1.5579,11100.0],["2002-05-20",1.5404,1.5579,1.5404,1.5544,2700.0],["2002-05-21",1.5754,1.5754,1.5439,1.5754,15833.0],["2002-05-22",1.5754,1.6769,1.5754,1.6594,5033.0],["2002-05-23",1.6594,1.7294,1.6349,1.7154,15833.0],["2002-05-24",1.7329,1.817,1.7329,1.7574,16433.0],["2002-05-28",1.7504,1.7574,1.7189,1.7189,13567.0],["2002-05-29",1.7154,1.7329,1.5859,1.6279,15400.0],["2002-05-30",1.6174,1.6279,1.5964,1.6279,6433.0],["2002-05-31",1.6454,1.7119,1.6454,1.7119,17400.0],["2002-06-03",1.6979,1.7539,1.6874,1.6909,18400.0],["2002-06-04",1.7329,1.7994,1.7154,1.7854,20600.0],["2002-06-05",1.7994,1.817,1.7819,1.7854,7100.0],["2002-06-06",1.8029,1.8205,1.7714,1.8169,4567.0],["2002-06-07",1.8345,1.8905,1.8205,1.8835,17633.0],["2002-06-10",1.887,1.8905,1.8205,1.852,16033.0],["2002-06-11",1.852,1.852,1.7504,1.8029,8167.0],["2002-06-12",1.8134,1.8169,1.6629,1.7154,11367.0],["2002-06-13",1.6979,1.7014,1.6699,1.6944,4367.0],["2002-06-14",1.6629,1.6699,1.5999,1.6104,11233.0],["2002-06-17",1.6454,1.6629,1.6279,1.6454,9567.0],["2002-06-18",1.6384,1.6804,1.6279,1.6734,4767.0],["2002-06-19",1.6629,1.6804,1.6454,1.6664,3733.0],["2002-06-20",1.6804,1.6909,1.6454,1.6629,9167.0],["2002-06-21",1.6454,1.6874,1.6314,1.6804,8300.0],["2002-06-24",1.6629,1.6909,1.6139,1.6314,6100.0],["2002-06-25",1.6454,1.6804,1.6384,1.6629,1133.0],["2002-06-26",1.6489,1.6489,1.5824,1.6489,7300.0],["2002-06-27",1.6279,1.6734,1.5754,1.6629,12800.0],["2002-06-28",1.6629,1.7154,1.5999,1.7154,12533.0],["2002-07-01",1.6804,1.6839,1.6804,1.6839,1700.0],["2002-07-02",1.6279,1.6349,1.5789,1.5789,11700.0],["2002-07-03",1.5439,1.5439,1.4354,1.4424,19567.0],["2002-07-05",1.4459,1.4459,1.4214,1.4214,2200.0],["2002-07-08",1.4214,1.4424,1.3968,1.3968,13767.0],["2002-07-09",1.3688,1.4529,1.3688,1.4354,13233.0],["2002-07-10",1.4354,1.4529,1.4249,1.4529,1367.0],["2002-07-11",1.4038,1.4599,1.4038,1.4564,14667.0],["2002-07-12",1.4564,1.5194,1.4564,1.5194,5633.0],["2002-07-15",1.4844,1.5054,1.4389,1.5054,11800.0],["2002-07-16",1.5404,1.5754,1.5089,1.5754,9967.0],["2002-07-17",1.5579,1.5754,1.5229,1.5229,12767.0],["2002-07-18",1.5229,1.5404,1.5229,1.5404,15733.0],["2002-07-19",1.5299,1.5334,1.4879,1.4914,3067.0],["2002-07-22",1.5054,1.5054,1.4073,1.4214,10033.0],["2002-07-23",1.4179,1.4179,1.3863,1.4003,14800.0],["2002-07-24",1.3688,1.5229,1.3688,1.5229,19000.0],["2002-07-25",1.4879,1.5544,1.4529,1.5229,18333.0],["2002-07-26",1.5404,1.5544,1.5054,1.5404,4000.0],["2002-07-29",1.5509,1.5544,1.5264,1.5404,5433.0],["2002-07-30",1.5229,1.6104,1.4879,1.6104,7367.0],["2002-07-31",1.6104,1.7504,1.5754,1.7504,22667.0],["2002-08-01",1.7504,1.7784,1.6839,1.7644,16100.0],["2002-08-02",1.7504,1.7504,1.6804,1.6909,2467.0],["2002-08-05",1.6629,1.6979,1.4774,1.5229,6467.0],["2002-08-06",1.5579,1.5929,1.5229,1.5229,3133.0],["2002-08-07",1.5229,1.5404,1.5229,1.5264,3500.0],["2002-08-08",1.4914,1.5614,1.4914,1.5229,200.0],["2002-08-09",1.5054,1.5404,1.4879,1.5229,3133.0],["2002-08-12",1.5089,1.5089,1.4459,1.4879,5100.0],["2002-08-13",1.4529,1.4914,1.4529,1.4529,1900.0],["2002-08-14",1.4354,1.5054,1.4354,1.4529,1800.0],["2002-08-15",1.4879,1.7329,1.4879,1.7119,16433.0],["2002-08-16",1.7154,1.7329,1.6979,1.6979,2867.0],["2002-08-19",1.6629,1.6979,1.6279,1.6734,4400.0],["2002-08-20",1.6629,1.8205,1.6104,1.8029,10500.0],["2002-08-21",1.7504,1.7854,1.7329,1.7854,26533.0],["2002-08-22",1.7854,1.8029,1.7329,1.7469,15767.0],["2002-08-23",1.6979,1.7434,1.6979,1.6979,4300.0],["2002-08-26",1.6664,1.7329,1.6664,1.7329,13100.0],["2002-08-27",1.6874,1.7154,1.6279,1.6839,10867.0],["2002-08-28",1.6629,1.7154,1.6629,1.6804,15433.0],["2002-08-29",1.6979,1.6979,1.6279,1.6454,2600.0],["2002-08-30",1.6454,1.7329,1.6314,1.7329,8100.0],["2002-09-03",1.7434,1.7434,1.5824,1.5859,3933.0],["2002-09-04",1.6104,1.6664,1.5824,1.6664,4933.0],["2002-09-05",1.6664,1.6769,1.6104,1.6594,5733.0],["2002-09-06",1.6314,1.6594,1.5929,1.6594,2467.0],["2002-09-09",1.6454,1.6454,1.6279,1.6349,3200.0],["2002-09-10",1.6104,1.6104,1.5929,1.5929,2167.0],["2002-09-11",1.5929,1.6279,1.5929,1.5964,3900.0],["2002-09-12",1.5754,1.6524,1.5684,1.6174,2233.0],["2002-09-13",1.6559,1.6629,1.6104,1.6454,2667.0],["2002-09-16",1.6279,1.6454,1.6279,1.6279,1133.0],["2002-09-17",1.6279,1.6629,1.6279,1.6279,633.0],["2002-09-18",1.6279,1.6279,1.5754,1.5824,1233.0],["2002-09-19",1.5824,1.6279,1.5754,1.5929,3200.0],["2002-09-20",1.5964,1.5964,1.5789,1.5789,3067.0],["2002-09-23",1.5754,1.5789,1.5404,1.5789,5233.0],["2002-09-24",1.5754,1.5789,1.5754,1.5754,1067.0],["2002-09-25",1.5754,1.5754,1.5754,1.5754,767.0],["2002-09-26",1.5754,1.5754,1.5754,1.5754,4100.0],["2002-09-27",1.5754,1.5929,1.5754,1.5754,2400.0],["2002-09-30",1.5754,1.5754,1.4879,1.5544,10067.0],["2002-10-01",1.5054,1.6104,1.4879,1.5754,11400.0],["2002-10-02",1.5544,1.5544,1.5054,1.5369,4267.0],["2002-10-03",1.5229,1.5684,1.5229,1.5684,367.0],["2002-10-04",1.5509,1.6069,1.5264,1.5719,2000.0],["2002-10-07",1.5579,1.5579,1.5229,1.5229,3633.0],["2002-10-08",1.5054,1.5054,1.4879,1.4914,4267.0],["2002-10-09",1.4704,1.5194,1.4529,1.4704,10700.0],["2002-10-10",1.4214,1.5054,1.4214,1.5054,13733.0],["2002-10-11",1.5019,1.5229,1.4704,1.5054,6567.0],["2002-10-14",1.4704,1.4949,1.4704,1.4914,1067.0],["2002-10-15",1.4774,1.5404,1.4739,1.5229,4333.0],["2002-10-16",1.5229,1.5369,1.4704,1.5089,2900.0],["2002-10-17",1.5334,1.5334,1.5089,1.5124,1800.0],["2002-10-18",1.5089,1.5194,1.5054,1.5054,3467.0],["2002-10-21",1.5194,1.5194,1.4914,1.4914,1800.0],["2002-10-22",1.4914,1.5229,1.4879,1.5229,2900.0],["2002-10-23",1.5089,1.5229,1.5089,1.5229,3100.0],["2002-10-24",1.5124,1.5124,1.5054,1.5054,2700.0],["2002-10-25",1.4879,1.4984,1.4879,1.4949,1367.0],["2002-10-28",1.4949,1.4949,1.4914,1.4914,533.0],["2002-10-29",1.4914,1.5089,1.4914,1.5019,3767.0],["2002-10-30",1.4949,1.5229,1.4914,1.5019,2167.0],["2002-10-31",1.5054,1.5299,1.4914,1.5229,20300.0],["2002-11-01",1.5159,1.5194,1.5054,1.5194,3300.0],["2002-11-04",1.5229,1.6104,1.5124,1.5544,5400.0],["2002-11-05",1.5229,1.5579,1.5089,1.5579,2733.0],["2002-11-06",1.5229,1.5579,1.4914,1.5404,4700.0],["2002-11-07",1.5054,1.5929,1.5054,1.5929,3100.0],["2002-11-08",1.5929,1.5929,1.5229,1.5649,3333.0],["2002-11-11",1.5229,1.5579,1.5229,1.5509,2000.0],["2002-11-12",1.5229,1.5544,1.5229,1.5404,1300.0],["2002-11-13",1.5299,1.5579,1.5194,1.5579,633.0],["2002-11-14",1.5229,1.5334,1.5194,1.5229,1000.0],["2002-11-15",1.5194,1.5369,1.5089,1.5159,2367.0],["2002-11-18",1.5054,1.5159,1.4914,1.5159,2567.0],["2002-11-19",1.4949,1.5229,1.4739,1.5229,6167.0],["2002-11-20",1.4879,1.4879,1.4354,1.4879,7500.0],["2002-11-21",1.4704,1.4984,1.4704,1.4984,20667.0],["2002-11-22",1.5194,1.5229,1.4879,1.4879,2067.0],["2002-11-25",1.4704,1.4704,1.4424,1.4704,5000.0],["2002-11-26",1.4704,1.4704,1.4494,1.4669,4333.0],["2002-11-27",1.4529,1.4634,1.4459,1.4529,5867.0],["2002-11-29",1.4529,1.4704,1.4494,1.4704,1033.0],["2002-12-02",1.4704,1.4879,1.4704,1.4809,3867.0],["2002-12-03",1.4669,1.4984,1.4529,1.4564,4800.0],["2002-12-04",1.4564,1.4704,1.4529,1.4704,1733.0],["2002-12-05",1.4634,1.4739,1.4459,1.4739,3800.0],["2002-12-06",1.4424,1.4704,1.4424,1.4704,6100.0],["2002-12-09",1.4634,1.4774,1.4634,1.4774,5000.0],["2002-12-10",1.4774,1.4879,1.4634,1.4774,4967.0],["2002-12-11",1.4704,1.4844,1.4599,1.4704,3333.0],["2002-12-12",1.4669,1.4774,1.4494,1.4774,6167.0],["2002-12-13",1.4529,1.5334,1.4529,1.5334,11700.0],["2002-12-16",1.4529,1.5054,1.4529,1.5054,7267.0],["2002-12-17",1.4984,1.5019,1.4879,1.4879,1900.0],["2002-12-18",1.4564,1.5089,1.4564,1.5054,4300.0],["2002-12-19",1.4879,1.4914,1.4879,1.4914,2900.0],["2002-12-20",1.4879,1.5054,1.4704,1.4879,4967.0],["2002-12-23",1.4529,1.5229,1.4529,1.5089,2967.0],["2002-12-24",1.5054,1.5229,1.5054,1.5229,600.0],["2002-12-26",1.5054,1.5754,1.4879,1.5754,8733.0],["2002-12-27",1.5754,1.6524,1.5754,1.6454,4700.0],["2002-12-30",1.6489,1.6699,1.6174,1.6384,2033.0],["2002-12-31",1.6139,1.6944,1.5754,1.6944,16533.0],["2003-01-02",1.6979,1.6979,1.6104,1.6279,7600.0],["2003-01-03",1.6804,1.6979,1.5789,1.6104,11700.0],["2003-01-06",1.5929,1.5929,1.5264,1.5544,4333.0],["2003-01-07",1.5404,1.6104,1.4914,1.4914,19367.0],["2003-01-08",1.5439,1.5649,1.5404,1.5649,1200.0],["2003-01-09",1.6104,1.6244,1.5754,1.5999,20967.0],["2003-01-10",1.5754,1.5929,1.5579,1.5824,4067.0],["2003-01-13",1.5754,1.5929,1.5579,1.5754,5100.0],["2003-01-14",1.6104,1.7784,1.6104,1.7574,34100.0],["2003-01-15",1.7924,1.873,1.7924,1.8099,18133.0],["2003-01-16",1.8099,1.8099,1.7679,1.7679,4100.0],["2003-01-17",1.7679,1.7749,1.7154,1.7644,9167.0],["2003-01-21",1.7574,1.8029,1.7574,1.7854,2600.0],["2003-01-22",1.7854,1.8134,1.7504,1.7994,5200.0],["2003-01-23",1.8205,1.8345,1.7959,1.8345,2067.0],["2003-01-24",1.824,1.838,1.817,1.8205,9800.0],["2003-01-27",1.8029,1.8064,1.7154,1.7504,7200.0],["2003-01-28",1.7539,1.8169,1.7504,1.8169,5667.0],["2003-01-29",1.7889,1.8205,1.7854,1.8205,9067.0],["2003-01-30",1.824,1.8555,1.824,1.845,5633.0],["2003-01-31",1.845,1.8695,1.8275,1.866,2833.0],["2003-02-03",1.866,1.866,1.831,1.831,633.0],["2003-02-04",1.831,1.838,1.7924,1.838,433.0],["2003-02-05",1.8205,1.8835,1.8134,1.8625,2200.0],["2003-02-06",1.852,1.8625,1.852,1.8625,200.0],["2003-02-07",1.859,1.8695,1.8205,1.8555,5867.0],["2003-02-10",1.8345,1.8345,1.8275,1.8275,3267.0],["2003-02-11",1.8345,1.8345,1.8064,1.8134,2767.0],["2003-02-12",1.8169,1.8345,1.8099,1.8134,2267.0],["2003-02-13",1.8099,1.8275,1.8099,1.824,2733.0],["2003-02-14",1.8275,1.8275,1.824,1.824,233.0],["2003-02-18",1.8205,1.8205,1.8134,1.8134,2900.0],["2003-02-19",1.8134,1.8134,1.8134,1.8134,733.0],["2003-02-20",1.8134,1.8205,1.7854,1.8205,6267.0],["2003-02-21",1.8134,1.824,1.7959,1.8029,2667.0],["2003-02-24",1.7679,1.7889,1.7504,1.7539,5433.0],["2003-02-25",1.7679,1.7994,1.7504,1.7994,5067.0],["2003-02-26",1.7854,1.7889,1.7819,1.7854,2967.0],["2003-02-27",1.7504,1.7854,1.7504,1.7574,5733.0],["2003-02-28",1.7504,1.7679,1.7014,1.7679,18567.0],["2003-03-03",1.7504,1.7504,1.7154,1.7189,9167.0],["2003-03-04",1.7154,1.7189,1.6839,1.6839,8667.0],["2003-03-05",1.7084,1.7224,1.6979,1.7049,2233.0],["2003-03-06",1.7014,1.7014,1.6979,1.6979,1433.0],["2003-03-07",1.6979,1.6979,1.6804,1.6804,2600.0],["2003-03-10",1.6454,1.6454,1.6454,1.6454,2367.0],["2003-03-11",1.6349,1.6629,1.6314,1.6384,8033.0],["2003-03-12",1.6384,1.6454,1.5579,1.6454,11033.0],["2003-03-13",1.6279,1.6734,1.6279,1.6559,3167.0],["2003-03-14",1.6454,1.6489,1.6104,1.6489,3833.0],["2003-03-17",1.6279,1.6489,1.6279,1.6384,1133.0],["2003-03-18",1.6279,1.6489,1.5929,1.6489,3867.0],["2003-03-19",1.6454,1.6454,1.6139,1.6419,967.0],["2003-03-20",1.6454,1.6454,1.6314,1.6314,500.0],["2003-03-21",1.6384,1.6629,1.6279,1.6594,567.0],["2003-03-24",1.6454,1.6629,1.6139,1.6489,267.0],["2003-03-25",1.6279,1.6804,1.6104,1.6454,833.0],["2003-03-26",1.6244,1.6454,1.6174,1.6314,700.0],["2003-03-27",1.6139,1.6209,1.6139,1.6174,567.0],["2003-03-28",1.6104,1.6279,1.6104,1.6279,1867.0],["2003-03-31",1.6594,1.7084,1.6594,1.7084,3833.0],["2003-04-01",1.6804,1.6804,1.6244,1.6629,3267.0],["2003-04-02",1.6594,1.6629,1.6454,1.6454,567.0],["2003-04-03",1.6104,1.6384,1.6104,1.6279,1467.0],["2003-04-04",1.5929,1.6314,1.5929,1.6279,600.0],["2003-04-07",1.6104,1.6559,1.5754,1.6069,4933.0],["2003-04-08",1.6139,1.6559,1.6139,1.6279,2633.0],["2003-04-09",1.6139,1.6279,1.6139,1.6174,3933.0],["2003-04-10",1.5929,1.6454,1.5929,1.6454,5500.0],["2003-04-11",1.6419,1.6454,1.6209,1.6384,3800.0],["2003-04-14",1.6139,1.6454,1.5929,1.6454,1233.0],["2003-04-15",1.6104,1.6524,1.6104,1.6314,2333.0],["2003-04-16",1.6104,1.6524,1.5754,1.6524,3167.0],["2003-04-17",1.6104,1.6979,1.6104,1.6839,7233.0],["2003-04-21",1.6804,1.6804,1.6629,1.6629,1467.0],["2003-04-22",1.6629,1.6769,1.6594,1.6769,1867.0],["2003-04-23",1.6559,1.6559,1.5614,1.6279,5200.0],["2003-04-24",1.6209,1.6559,1.6209,1.6454,1633.0],["2003-04-25",1.6279,1.6279,1.6174,1.6174,1433.0],["2003-04-28",1.6104,1.6454,1.5929,1.5964,2167.0],["2003-04-29",1.6104,1.6279,1.6104,1.6279,4733.0],["2003-04-30",1.6244,1.6244,1.5754,1.6209,6733.0],["2003-05-01",1.6104,1.6104,1.5649,1.6069,2300.0],["2003-05-02",1.5754,1.5999,1.5299,1.5614,8733.0],["2003-05-05",1.5719,1.6594,1.5719,1.6559,10700.0],["2003-05-06",1.6454,1.6629,1.6104,1.6629,8633.0],["2003-05-07",1.6559,1.6804,1.6489,1.6804,3367.0],["2003-05-08",1.6874,1.6874,1.6629,1.6629,1700.0],["2003-05-09",1.6454,1.6804,1.6314,1.6734,7333.0],["2003-05-12",1.6629,1.6874,1.6629,1.6734,12967.0],["2003-05-13",1.6664,1.6874,1.6279,1.6629,7433.0],["2003-05-14",1.6874,1.6944,1.6279,1.6489,3000.0],["2003-05-15",1.6769,1.7154,1.6769,1.7154,7400.0],["2003-05-16",1.7154,1.8029,1.7154,1.7889,18600.0],["2003-05-19",1.7679,1.7889,1.7364,1.7679,8400.0],["2003-05-20",1.7504,1.7609,1.7329,1.7539,6133.0],["2003-05-21",1.7329,1.7644,1.7329,1.7609,1900.0],["2003-05-22",1.7609,1.7679,1.7329,1.7539,2533.0],["2003-05-23",1.7259,1.7609,1.7259,1.7609,400.0],["2003-05-27",1.7504,1.7749,1.7504,1.7644,800.0],["2003-05-28",1.7504,1.7994,1.7329,1.7959,12400.0],["2003-05-29",1.7889,1.8205,1.7889,1.8169,10833.0],["2003-05-30",1.8064,1.838,1.7749,1.8205,8567.0],["2003-06-02",1.7854,1.8205,1.7504,1.8169,4067.0],["2003-06-03",1.8169,1.8485,1.8169,1.838,3433.0],["2003-06-04",1.9255,1.9255,1.8205,1.838,7333.0],["2003-06-05",1.838,1.873,1.838,1.873,7333.0],["2003-06-06",1.8905,1.908,1.8905,1.908,3467.0],["2003-06-09",2.1005,2.104,2.048,2.048,29833.0],["2003-06-10",2.048,2.0655,2.0165,2.02,5567.0],["2003-06-11",2.02,2.027,1.9605,1.9885,4767.0],["2003-06-12",1.999,2.027,1.9955,2.02,867.0],["2003-06-13",2.0165,2.041,2.0165,2.034,2667.0],["2003-06-16",2.0515,2.062,2.0515,2.055,1133.0],["2003-06-17",2.0305,2.0445,2.0165,2.034,1700.0],["2003-06-18",2.0375,2.0515,2.034,2.048,600.0],["2003-06-19",2.062,2.062,2.02,2.0305,1567.0],["2003-06-20",2.0305,2.0445,2.013,2.0305,3400.0],["2003-06-23",2.013,2.034,1.9955,2.034,700.0],["2003-06-24",2.013,2.041,1.9535,1.992,6667.0],["2003-06-25",1.978,2.0165,1.9675,2.013,3533.0],["2003-06-26",1.978,2.0165,1.978,2.0165,4500.0],["2003-06-27",2.027,2.062,2.027,2.062,1833.0],["2003-06-30",2.0795,2.0935,2.0655,2.0865,5100.0],["2003-07-01",2.083,2.1005,2.0655,2.0725,7767.0],["2003-07-02",2.0795,2.0795,2.0305,2.048,4667.0],["2003-07-03",2.0305,2.0515,2.0305,2.048,1733.0],["2003-07-07",2.0305,2.048,2.027,2.0305,3133.0],["2003-07-08",2.0305,2.0445,2.02,2.034,1967.0],["2003-07-09",2.0305,2.0305,2.0305,2.0305,1367.0],["2003-07-10",2.02,2.0235,2.02,2.02,567.0],["2003-07-11",2.013,2.048,2.013,2.048,3200.0],["2003-07-14",2.013,2.097,2.013,2.083,3533.0],["2003-07-15",2.083,2.1145,2.0305,2.1005,6233.0],["2003-07-16",2.1005,2.1215,2.097,2.1075,11000.0],["2003-07-17",2.111,2.118,2.1005,2.1075,1400.0],["2003-07-18",2.1005,2.1005,2.0935,2.097,1267.0],["2003-07-21",2.0935,2.0935,2.0865,2.0865,1967.0],["2003-07-22",2.069,2.069,1.978,1.9955,12233.0],["2003-07-23",1.9675,2.013,1.908,1.9255,10367.0],["2003-07-24",1.9395,2.013,1.936,2.013,2467.0],["2003-07-25",2.0445,2.0445,2.0025,2.0025,2167.0],["2003-07-28",1.9955,2.048,1.9815,2.0235,2100.0],["2003-07-29",1.9885,2.062,1.9605,2.0445,2233.0],["2003-07-30",2.0095,2.0235,1.999,2.02,1833.0],["2003-07-31",1.9955,2.0515,1.964,2.0515,10100.0],["2003-08-01",2.041,2.041,2.0305,2.0305,133.0],["2003-08-04",2.013,2.013,1.9955,1.9955,1667.0],["2003-08-05",1.9605,1.9605,1.915,1.922,8133.0],["2003-08-06",1.915,1.978,1.915,1.978,3167.0],["2003-08-07",1.9605,1.9675,1.943,1.943,4367.0],["2003-08-08",1.943,1.9465,1.9115,1.9115,3900.0],["2003-08-11",1.9255,1.9745,1.9115,1.9535,5567.0],["2003-08-12",1.929,1.971,1.9115,1.971,9700.0],["2003-08-13",1.964,1.964,1.943,1.943,367.0],["2003-08-14",1.908,1.943,1.908,1.943,3700.0],["2003-08-15",1.936,1.936,1.908,1.908,267.0],["2003-08-18",1.9045,1.9045,1.8905,1.901,3400.0],["2003-08-19",1.901,1.9045,1.8625,1.8625,3367.0],["2003-08-20",1.88,1.943,1.8415,1.9255,7767.0],["2003-08-21",1.929,1.936,1.908,1.9255,4900.0],["2003-08-22",1.908,1.9325,1.901,1.9325,4300.0],["2003-08-25",1.9115,1.9185,1.908,1.9115,1200.0],["2003-08-26",1.908,1.915,1.894,1.894,1600.0],["2003-08-27",1.894,1.9325,1.873,1.9325,4900.0],["2003-08-28",1.908,1.908,1.8555,1.8555,4300.0],["2003-08-29",1.88,1.9255,1.859,1.8835,26567.0],["2003-09-02",1.901,1.9185,1.8555,1.866,15067.0],["2003-09-03",1.859,1.866,1.8415,1.866,6967.0],["2003-09-04",1.8555,1.859,1.8205,1.859,3767.0],["2003-09-05",1.8485,1.866,1.8415,1.866,4767.0],["2003-09-08",1.866,1.8905,1.866,1.887,2533.0],["2003-09-09",1.894,1.8975,1.8905,1.8905,21900.0],["2003-09-10",1.908,1.943,1.894,1.929,7967.0],["2003-09-11",1.9395,1.9465,1.9255,1.9255,4367.0],["2003-09-12",1.9255,1.936,1.9255,1.9325,2667.0],["2003-09-15",1.929,1.9535,1.9255,1.929,1333.0],["2003-09-16",1.936,1.943,1.9255,1.9255,1433.0],["2003-09-17",1.9465,1.9605,1.929,1.9605,2700.0],["2003-09-18",1.943,1.9745,1.9325,1.9395,1400.0],["2003-09-19",1.936,1.943,1.9325,1.9395,4300.0],["2003-09-22",1.9325,1.9325,1.922,1.9255,2267.0],["2003-09-23",1.929,1.943,1.9255,1.943,8933.0],["2003-09-24",1.943,1.9535,1.9255,1.929,4600.0],["2003-09-25",1.9325,1.9325,1.922,1.922,7800.0],["2003-09-26",1.922,1.943,1.9115,1.9185,6500.0],["2003-09-29",1.9115,1.915,1.866,1.8765,12000.0],["2003-09-30",1.8905,1.943,1.8905,1.9395,17333.0],["2003-10-01",1.943,1.9535,1.9255,1.943,5500.0],["2003-10-02",1.936,1.936,1.9255,1.9255,1233.0],["2003-10-03",1.9255,1.9465,1.9255,1.936,1300.0],["2003-10-06",1.9325,1.943,1.9325,1.9325,1300.0],["2003-10-07",1.9325,1.9325,1.9255,1.9255,1867.0],["2003-10-08",1.9255,1.929,1.9255,1.929,2133.0],["2003-10-09",1.929,1.9465,1.929,1.936,5067.0],["2003-10-10",1.9465,1.9465,1.9255,1.9395,4467.0],["2003-10-13",1.929,1.9535,1.929,1.9395,667.0],["2003-10-14",1.9395,1.9395,1.9255,1.9255,4667.0],["2003-10-15",1.9255,1.9255,1.8905,1.8905,4533.0],["2003-10-16",1.8765,1.8905,1.838,1.8905,48067.0],["2003-10-17",1.8835,1.8905,1.873,1.8905,1133.0],["2003-10-20",1.8905,1.8905,1.8905,1.8905,0.0],["2003-10-21",1.873,1.908,1.8555,1.908,4400.0],["2003-10-22",1.901,1.922,1.8835,1.908,1400.0],["2003-10-23",1.9115,1.9115,1.901,1.9045,133.0],["2003-10-24",1.8975,1.901,1.894,1.894,200.0],["2003-10-27",1.894,1.8975,1.873,1.873,2067.0],["2003-10-28",1.8555,1.8975,1.8555,1.887,4333.0],["2003-10-29",1.8905,1.894,1.8555,1.873,6200.0],["2003-10-30",1.8905,1.943,1.8905,1.9255,17533.0],["2003-10-31",1.9185,1.9255,1.908,1.908,1533.0],["2003-11-03",1.8905,1.922,1.8905,1.8905,2367.0],["2003-11-04",1.8905,1.8905,1.8625,1.8695,1733.0],["2003-11-05",1.8625,1.8905,1.8625,1.8765,1500.0],["2003-11-06",1.88,1.908,1.88,1.8905,1000.0],["2003-11-07",1.8905,1.943,1.8905,1.922,4900.0],["2003-11-10",1.922,1.929,1.8905,1.8975,3767.0],["2003-11-11",1.8905,1.922,1.8905,1.894,2400.0],["2003-11-12",1.9185,1.9255,1.908,1.908,2200.0],["2003-11-13",1.908,1.908,1.852,1.8555,6100.0],["2003-11-14",1.8555,1.859,1.824,1.824,5400.0],["2003-11-17",1.8029,1.8029,1.7539,1.7889,4467.0],["2003-11-18",1.7854,1.873,1.7854,1.838,5067.0],["2003-11-19",1.838,1.852,1.8204,1.831,867.0],["2003-11-20",1.8205,1.8555,1.7854,1.8555,10667.0],["2003-11-21",1.852,1.852,1.824,1.824,2667.0],["2003-11-24",1.8555,1.859,1.8275,1.8345,600.0],["2003-11-25",1.824,1.8415,1.8134,1.824,2167.0],["2003-11-26",1.859,1.9255,1.8205,1.908,21667.0],["2003-11-28",1.943,1.943,1.887,1.8905,21467.0],["2003-12-01",1.8835,1.9605,1.8835,1.9605,77933.0],["2003-12-02",1.978,2.0445,1.978,2.0165,7667.0],["2003-12-03",1.9955,2.0235,1.9955,2.013,4267.0],["2003-12-04",2.013,2.0305,1.999,1.999,4133.0],["2003-12-05",1.999,2.0305,1.9955,2.0305,17167.0],["2003-12-08",2.027,2.0655,2.027,2.0585,2533.0],["2003-12-09",1.9955,2.09,1.9955,2.076,17900.0],["2003-12-10",2.0795,2.0795,2.013,2.0305,5133.0],["2003-12-11",2.0305,2.083,2.0305,2.0585,4900.0],["2003-12-12",2.055,2.055,2.0305,2.041,5667.0],["2003-12-15",2.048,2.069,2.013,2.02,3367.0],["2003-12-16",2.0305,2.0305,1.985,1.992,6867.0],["2003-12-17",1.978,2.02,1.978,2.0165,27800.0],["2003-12-18",2.0235,2.0305,2.0165,2.0235,1767.0],["2003-12-19",2.013,2.09,2.0095,2.083,11400.0],["2003-12-22",2.076,2.09,2.0655,2.09,1733.0],["2003-12-23",2.1005,2.1285,2.083,2.1285,7867.0],["2003-12-24",2.1285,2.1355,2.1285,2.1355,1400.0],["2003-12-26",2.1355,2.153,2.1215,2.153,1467.0],["2003-12-29",2.1565,2.188,2.153,2.153,7333.0],["2003-12-30",2.188,2.188,2.1355,2.1355,10700.0],["2003-12-31",2.1285,2.167,2.125,2.1355,5667.0],["2004-01-02",2.1285,2.188,2.1285,2.1635,14967.0],["2004-01-05",2.1425,2.153,2.1355,2.153,4900.0],["2004-01-06",2.153,2.1775,2.139,2.16,4967.0],["2004-01-07",2.1635,2.1635,2.1425,2.1565,2100.0],["2004-01-08",2.174,2.216,2.174,2.202,14067.0],["2004-01-09",2.2231,2.2231,2.139,2.167,9900.0],["2004-01-12",2.202,2.2441,2.1705,2.216,6467.0],["2004-01-13",2.2406,2.2861,2.2406,2.2721,4000.0],["2004-01-14",2.2756,2.3316,2.2756,2.3316,8967.0],["2004-01-15",2.3386,2.3666,2.3386,2.3561,9600.0],["2004-01-16",2.3806,2.4331,2.3106,2.4331,22933.0],["2004-01-20",2.4681,2.4891,2.4576,2.4786,6433.0],["2004-01-21",2.4926,2.5206,2.4646,2.4926,5067.0],["2004-01-22",2.5276,2.5556,2.5031,2.5556,7700.0],["2004-01-23",2.5731,2.5836,2.5591,2.5591,6533.0],["2004-01-26",2.5626,2.6782,2.5626,2.6782,5333.0],["2004-01-27",2.6957,2.7202,2.5906,2.6256,12500.0],["2004-01-28",2.6257,2.6292,2.5031,2.5416,10700.0],["2004-01-29",2.5206,2.5241,2.4681,2.5241,11467.0],["2004-01-30",2.5206,2.6327,2.5206,2.6292,14300.0],["2004-02-02",2.6292,2.6292,2.4156,2.4541,22100.0],["2004-02-03",2.4331,2.4506,2.3106,2.4506,16267.0],["2004-02-04",2.4506,2.4506,2.2756,2.3596,34700.0],["2004-02-05",2.3456,2.3771,2.2125,2.3351,32900.0],["2004-02-06",2.3456,2.3806,2.2931,2.3141,10933.0],["2004-02-09",2.2581,2.2826,2.2231,2.2651,29867.0],["2004-02-10",2.2581,2.3351,2.2511,2.3141,20133.0],["2004-02-11",2.3246,2.3386,2.188,2.2581,19333.0],["2004-02-12",2.2581,2.3421,2.2581,2.3421,22900.0],["2004-02-13",2.3386,2.4331,2.3351,2.4016,6033.0],["2004-02-17",2.4016,2.4366,2.3981,2.3981,11933.0],["2004-02-18",2.3981,2.4156,2.3701,2.3806,7700.0],["2004-02-19",2.3631,2.3631,2.2756,2.3106,10633.0],["2004-02-20",2.3106,2.3141,2.2686,2.2756,7467.0],["2004-02-23",2.2756,2.2931,2.2686,2.2756,6833.0],["2004-02-24",2.2756,2.2756,2.2231,2.2406,3400.0],["2004-02-25",2.2406,2.2406,2.1985,2.2231,6800.0],["2004-02-26",2.2055,2.2266,2.1985,2.2266,1000.0],["2004-02-27",2.2581,2.2791,2.2581,2.2791,1967.0],["2004-03-01",2.3141,2.4156,2.3141,2.4156,4733.0],["2004-03-02",2.3981,2.4331,2.3456,2.4331,3267.0],["2004-03-03",2.3981,2.3981,2.3631,2.3806,3133.0],["2004-03-04",2.3806,2.3806,2.2931,2.3281,2533.0],["2004-03-05",2.2931,2.3001,2.2756,2.2931,2900.0],["2004-03-08",2.3176,2.3176,2.2055,2.2371,16333.0],["2004-03-09",2.2231,2.2231,2.1705,2.2125,15667.0],["2004-03-10",2.2125,2.2756,2.2125,2.2721,1567.0],["2004-03-11",2.2721,2.2721,2.2721,2.2721,1133.0],["2004-03-12",2.2721,2.2721,2.2581,2.2721,967.0],["2004-03-15",2.2581,2.2616,2.2266,2.2266,2100.0],["2004-03-16",2.2231,2.3071,2.1775,2.2896,19200.0],["2004-03-17",2.2931,2.3456,2.2931,2.3316,10000.0],["2004-03-18",2.3281,2.3526,2.3211,2.3281,4100.0],["2004-03-19",2.3106,2.3526,2.3106,2.3456,4433.0],["2004-03-22",2.3631,2.4401,2.3631,2.4296,12533.0],["2004-03-23",2.4436,2.4436,2.4296,2.4366,2733.0],["2004-03-24",2.4506,2.4646,2.3456,2.3771,8700.0],["2004-03-25",2.3666,2.3666,2.3631,2.3631,1100.0],["2004-03-26",2.3596,2.3631,2.2966,2.3071,3167.0],["2004-03-29",2.2931,2.3036,2.2826,2.3001,3467.0],["2004-03-30",2.2966,2.3036,2.2966,2.3036,2200.0],["2004-03-31",2.3001,2.3001,2.2756,2.2756,6333.0],["2004-04-01",2.3456,2.3981,2.3176,2.3176,6600.0],["2004-04-02",2.3176,2.3211,2.2756,2.3106,1367.0],["2004-04-05",2.2931,2.3106,2.2441,2.2581,5200.0],["2004-04-06",2.2651,2.2756,2.216,2.2546,4567.0],["2004-04-07",2.2406,2.2756,2.2406,2.2756,4767.0],["2004-04-08",2.2756,2.3106,2.2756,2.2931,2300.0],["2004-04-12",2.2931,2.2931,2.2756,2.2756,1267.0],["2004-04-13",2.2756,2.3561,2.2756,2.3491,4600.0],["2004-04-14",2.3456,2.3456,2.2826,2.2826,1200.0],["2004-04-15",2.2756,2.2756,2.188,2.2581,9033.0],["2004-04-16",2.2406,2.2756,2.223,2.2756,2833.0],["2004-04-19",2.2931,2.3071,2.2581,2.2791,700.0],["2004-04-20",2.2756,2.3701,2.2756,2.3596,5300.0],["2004-04-21",2.3526,2.4051,2.3526,2.4051,1967.0],["2004-04-22",2.3806,2.4926,2.3806,2.4296,5700.0],["2004-04-23",2.4506,2.4506,2.4156,2.4261,5467.0],["2004-04-26",2.3981,2.3981,2.3806,2.3946,500.0],["2004-04-27",2.3806,2.4191,2.3456,2.4191,6167.0],["2004-04-28",2.3981,2.4506,2.3981,2.4506,2300.0],["2004-04-29",2.4856,2.5031,2.4156,2.4156,7200.0],["2004-04-30",2.4156,2.4506,2.4156,2.4506,1900.0],["2004-05-03",2.4541,2.5346,2.4331,2.5346,22767.0],["2004-05-04",2.5381,2.5906,2.5381,2.5801,15467.0],["2004-05-05",2.5801,2.6712,2.5731,2.6712,21800.0],["2004-05-06",2.6782,2.7237,2.6782,2.6992,17133.0],["2004-05-07",2.6887,2.6887,2.5031,2.5731,6633.0],["2004-05-10",2.5381,2.5381,2.4156,2.4506,6433.0],["2004-05-11",2.4191,2.4331,2.4156,2.4156,1967.0],["2004-05-12",2.3806,2.4051,2.3456,2.3736,6833.0],["2004-05-13",2.4086,2.4086,2.3806,2.3946,667.0],["2004-05-14",2.3631,2.3806,2.3631,2.3806,633.0],["2004-05-17",2.3456,2.3631,2.3281,2.3526,600.0],["2004-05-18",2.3281,2.3596,2.3141,2.3141,833.0],["2004-05-19",2.2931,2.3141,2.2931,2.3001,3400.0],["2004-05-20",2.2931,2.3106,2.2546,2.2756,4600.0],["2004-05-21",2.2406,2.2651,2.2125,2.2406,5700.0],["2004-05-24",2.2406,2.2406,2.2231,2.2406,900.0],["2004-05-25",2.2231,2.2406,2.2125,2.2336,6967.0],["2004-05-26",2.2231,2.2231,2.2231,2.2231,1067.0],["2004-05-27",2.2125,2.2686,2.2125,2.2581,5200.0],["2004-05-28",2.2406,2.2791,2.2125,2.2791,5533.0],["2004-06-01",2.2581,2.2756,2.2406,2.2476,700.0],["2004-06-02",2.2406,2.2861,2.2406,2.2861,1233.0],["2004-06-03",2.2616,2.2826,2.2616,2.2826,1300.0],["2004-06-04",2.2581,2.2686,2.2511,2.2686,1600.0],["2004-06-07",2.2336,2.2581,2.2336,2.2581,3400.0],["2004-06-08",2.2931,2.2931,2.2756,2.2756,700.0],["2004-06-09",2.2581,2.2826,2.2581,2.2756,833.0],["2004-06-10",2.2756,2.2756,2.2406,2.2581,3733.0],["2004-06-14",2.2581,2.2756,2.2581,2.2756,433.0],["2004-06-15",2.2581,2.2896,2.2476,2.2896,2133.0],["2004-06-16",2.2651,2.2651,2.2441,2.2441,5767.0],["2004-06-17",2.2581,2.3036,2.2581,2.2931,2733.0],["2004-06-18",2.3036,2.3036,2.2581,2.2791,4667.0],["2004-06-21",2.2756,2.2756,2.2721,2.2756,233.0],["2004-06-22",2.2616,2.2651,2.2581,2.2581,1467.0],["2004-06-23",2.2581,2.2756,2.2441,2.2721,3000.0],["2004-06-24",2.2721,2.2931,2.2441,2.2931,6067.0],["2004-06-25",2.2756,2.2756,2.2616,2.2756,833.0],["2004-06-28",2.2686,2.2756,2.2581,2.2756,1033.0],["2004-06-29",2.2581,2.2931,2.2581,2.2581,2600.0],["2004-06-30",2.2651,2.3456,2.2651,2.3456,2467.0],["2004-07-01",2.3176,2.3631,2.2931,2.3141,3733.0],["2004-07-02",2.3456,2.3456,2.3106,2.3351,2433.0],["2004-07-06",2.3106,2.3176,2.3106,2.3106,833.0],["2004-07-07",2.2966,2.3106,2.2966,2.3106,1400.0],["2004-07-08",2.3106,2.3631,2.2931,2.3001,4000.0],["2004-07-09",2.2861,2.2861,2.2756,2.2756,3400.0],["2004-07-12",2.2756,2.3281,2.2756,2.2966,5500.0],["2004-07-13",2.2966,2.2966,2.2826,2.2861,2067.0],["2004-07-14",2.2826,2.2826,2.2756,2.2826,3567.0],["2004-07-15",2.2756,2.3281,2.2756,2.3106,467.0],["2004-07-16",2.2756,2.2931,2.2756,2.2931,4067.0],["2004-07-19",2.2931,2.3456,2.2931,2.3386,5967.0],["2004-07-20",2.3106,2.3351,2.2826,2.3351,2100.0],["2004-07-21",2.3281,2.3281,2.2931,2.2931,367.0],["2004-07-22",2.2756,2.2896,2.2756,2.2791,1633.0],["2004-07-23",2.2791,2.2826,2.2756,2.2756,2167.0],["2004-07-26",2.2791,2.2896,2.2721,2.2896,4500.0],["2004-07-27",2.2826,2.3421,2.2826,2.2861,1700.0],["2004-07-28",2.2826,2.3141,2.2826,2.3141,467.0],["2004-07-29",2.2861,2.2896,2.2826,2.2896,867.0],["2004-07-30",2.2826,2.3386,2.2826,2.3316,1233.0],["2004-08-02",2.2966,2.3421,2.2756,2.3106,17100.0],["2004-08-03",2.2826,2.2826,2.2756,2.2826,2367.0],["2004-08-04",2.2826,2.2826,2.2371,2.2826,2367.0],["2004-08-05",2.2651,2.2756,2.2616,2.2756,2033.0],["2004-08-06",2.3106,2.3281,2.2931,2.2931,367.0],["2004-08-09",2.2756,2.2931,2.2686,2.2931,2200.0],["2004-08-10",2.2791,2.2966,2.2756,2.2861,3033.0],["2004-08-11",2.2756,2.2826,2.2686,2.2686,5867.0],["2004-08-12",2.2651,2.2791,2.2651,2.2791,233.0],["2004-08-13",2.2756,2.2966,2.2756,2.2756,967.0],["2004-08-16",2.2721,2.2931,2.2721,2.2826,2633.0],["2004-08-17",2.2756,2.2931,2.2756,2.2791,5633.0],["2004-08-18",2.2756,2.2756,2.2756,2.2756,533.0],["2004-08-19",2.2756,2.3106,2.2756,2.3106,1033.0],["2004-08-20",2.3071,2.3141,2.2931,2.3141,4567.0],["2004-08-23",2.2966,2.2966,2.2791,2.2861,1233.0],["2004-08-24",2.2966,2.3106,2.2931,2.3106,1133.0],["2004-08-25",2.3106,2.3526,2.3106,2.3526,2767.0],["2004-08-26",2.3281,2.3281,2.3106,2.3281,2900.0],["2004-08-27",2.3141,2.3456,2.3106,2.3456,1567.0],["2004-08-30",2.3281,2.3456,2.3141,2.3246,900.0],["2004-08-31",2.3141,2.3806,2.3106,2.3806,1533.0],["2004-09-01",2.3491,2.3631,2.3281,2.3351,4733.0],["2004-09-02",2.3106,2.4156,2.3106,2.3771,1867.0],["2004-09-03",2.3946,2.4541,2.3946,2.4436,3567.0],["2004-09-07",2.3911,2.4436,2.3806,2.3806,4833.0],["2004-09-08",2.3631,2.4156,2.3631,2.4121,3433.0],["2004-09-09",2.3981,2.4156,2.3736,2.3806,4667.0],["2004-09-10",2.3631,2.3981,2.3631,2.3981,1633.0],["2004-09-13",2.3981,2.3981,2.3981,2.3981,1467.0],["2004-09-14",2.3806,2.3806,2.3491,2.3701,1600.0],["2004-09-15",2.3701,2.3701,2.3701,2.3701,0.0],["2004-09-16",2.3701,2.6081,2.3701,2.5206,22000.0],["2004-09-17",2.5031,2.5206,2.4856,2.4856,2267.0],["2004-09-20",2.5206,2.5556,2.5206,2.5346,35400.0],["2004-09-21",2.5206,2.5451,2.4926,2.4926,2533.0],["2004-09-22",2.5136,2.5206,2.4751,2.4856,4867.0],["2004-09-23",2.5206,2.5206,2.4856,2.5031,1167.0],["2004-09-24",2.4926,2.5101,2.4926,2.5031,800.0],["2004-09-27",2.4856,2.5206,2.4856,2.5206,1833.0],["2004-09-28",2.5031,2.5031,2.5031,2.5031,1800.0],["2004-09-29",2.5031,2.5031,2.5031,2.5031,1067.0],["2004-09-30",2.5031,2.5206,2.4926,2.5206,1400.0],["2004-10-01",2.5311,2.5346,2.4926,2.4926,1333.0],["2004-10-04",2.4856,2.4891,2.4506,2.4681,4267.0],["2004-10-05",2.4856,2.4856,2.3631,2.4506,4800.0],["2004-10-06",2.4541,2.4541,2.4471,2.4506,8433.0],["2004-10-07",2.4366,2.4506,2.3456,2.4016,8367.0],["2004-10-08",2.3981,2.4156,2.3631,2.3701,9767.0],["2004-10-11",2.3841,2.3841,2.3456,2.3596,4667.0],["2004-10-12",2.3456,2.3806,2.3456,2.3666,10367.0],["2004-10-13",2.3666,2.3701,2.3456,2.3456,7433.0],["2004-10-14",2.3561,2.3806,2.3526,2.3561,2267.0],["2004-10-15",2.3596,2.3596,2.3526,2.3596,6600.0],["2004-10-18",2.3561,2.3596,2.3456,2.3561,2567.0],["2004-10-19",2.3456,2.3631,2.3456,2.3456,3333.0],["2004-10-20",2.3456,2.3456,2.3456,2.3456,1367.0],["2004-10-21",2.3456,2.3456,2.3281,2.3456,5933.0],["2004-10-22",2.3456,2.3526,2.3281,2.3491,1433.0],["2004-10-25",2.3526,2.3526,2.3456,2.3491,833.0],["2004-10-26",2.3526,2.3841,2.3526,2.3806,1167.0],["2004-10-27",2.3631,2.4156,2.3631,2.3981,2100.0],["2004-10-28",2.4331,2.4856,2.4086,2.4856,10233.0],["2004-10-29",2.4996,2.5206,2.4856,2.5206,35733.0],["2004-11-01",2.5031,2.5031,2.4856,2.5031,1967.0],["2004-11-02",2.4856,2.5206,2.4506,2.5136,3100.0],["2004-11-03",2.5381,2.5416,2.5066,2.5381,3133.0],["2004-11-04",2.5731,2.5871,2.5276,2.5416,5133.0],["2004-11-05",2.5451,2.5801,2.5416,2.5661,2500.0],["2004-11-08",2.5906,2.5906,2.5556,2.5696,2833.0],["2004-11-09",2.5731,2.5871,2.5556,2.5556,3033.0],["2004-11-10",2.5451,2.5731,2.5451,2.5556,1967.0],["2004-11-11",2.5906,2.5906,2.5521,2.5556,2667.0],["2004-11-12",2.5731,2.5766,2.5556,2.5556,2600.0],["2004-11-15",2.5381,2.5556,2.5206,2.5486,2500.0],["2004-11-16",2.5521,2.5591,2.5206,2.5311,13033.0],["2004-11-17",2.5486,2.5696,2.5311,2.5416,1633.0],["2004-11-18",2.5381,2.5696,2.5381,2.5696,1400.0],["2004-11-19",2.5556,2.6607,2.5556,2.6607,38400.0],["2004-11-22",2.6607,2.6782,2.6432,2.6467,833.0],["2004-11-23",2.6257,2.6782,2.6221,2.6782,1533.0],["2004-11-24",2.6432,2.6957,2.6432,2.6957,4833.0],["2004-11-26",2.7132,2.7132,2.6957,2.7062,1033.0],["2004-11-29",2.7027,2.7307,2.6642,2.6922,4867.0],["2004-11-30",2.6922,2.6957,2.6677,2.6712,3467.0],["2004-12-01",2.6957,2.7307,2.6957,2.7237,9633.0],["2004-12-02",2.7237,2.7412,2.7132,2.7132,11233.0],["2004-12-03",2.7132,2.7202,2.7132,2.7167,3067.0],["2004-12-06",2.7132,2.7132,2.7027,2.7027,800.0],["2004-12-07",2.7027,2.7027,2.6957,2.6957,2400.0],["2004-12-08",2.6957,2.7027,2.6677,2.6782,3233.0],["2004-12-09",2.6782,2.6992,2.6782,2.6992,2633.0],["2004-12-10",2.6957,2.7132,2.6957,2.6957,2833.0],["2004-12-13",2.6957,2.6957,2.6957,2.6957,867.0],["2004-12-14",2.6957,2.7132,2.6957,2.6957,2433.0],["2004-12-15",2.6992,2.7062,2.6677,2.7062,16533.0],["2004-12-16",2.6782,2.7132,2.6782,2.6992,8967.0],["2004-12-17",2.6957,2.6992,2.6957,2.6957,567.0],["2004-12-20",2.7062,2.7272,2.6957,2.7132,7000.0],["2004-12-21",2.7132,2.7132,2.6957,2.6957,3500.0],["2004-12-22",2.6957,2.7027,2.6957,2.6957,1533.0],["2004-12-23",2.6957,2.7412,2.6957,2.7412,3433.0],["2004-12-27",2.7062,2.7377,2.6992,2.7132,2667.0],["2004-12-28",2.7132,2.7377,2.6992,2.7027,1467.0],["2004-12-29",2.7027,2.7132,2.7027,2.7097,100.0],["2004-12-30",2.7132,2.7307,2.7027,2.7062,4333.0],["2004-12-31",2.7027,2.7412,2.7027,2.7377,1133.0],["2005-01-03",2.7132,2.7412,2.7027,2.7342,7733.0],["2005-01-04",2.7412,2.7727,2.7412,2.7517,14467.0],["2005-01-05",2.7657,2.7727,2.7552,2.7727,5433.0],["2005-01-06",2.7832,2.7832,2.7657,2.7832,1133.0],["2005-01-07",2.7692,2.7972,2.7692,2.7902,2333.0],["2005-01-10",2.7727,2.8357,2.7727,2.8287,21900.0],["2005-01-11",2.8532,2.8532,2.8042,2.8042,1167.0],["2005-01-12",2.8007,2.8147,2.8007,2.8042,2167.0],["2005-01-13",2.8007,2.8042,2.8007,2.8007,7633.0],["2005-01-14",2.7657,2.7657,2.6852,2.7517,2533.0],["2005-01-18",2.7307,2.7307,2.6957,2.6992,2767.0],["2005-01-19",2.6957,2.7622,2.6957,2.7517,2500.0],["2005-01-20",2.7657,2.7972,2.7657,2.7937,4067.0],["2005-01-21",2.7657,2.7692,2.7657,2.7692,1067.0],["2005-01-24",2.7482,2.7832,2.7342,2.7342,867.0],["2005-01-25",2.7132,2.7482,2.6992,2.7027,1667.0],["2005-01-26",2.6957,2.6992,2.6782,2.6817,1133.0],["2005-01-27",2.6642,2.6817,2.6432,2.6817,1600.0],["2005-01-28",2.6642,2.6852,2.6607,2.6607,633.0],["2005-01-31",2.6607,2.7307,2.6607,2.7237,667.0],["2005-02-01",2.7132,2.7307,2.7132,2.7272,200.0],["2005-02-02",2.7132,2.7132,2.7132,2.7132,67.0],["2005-02-03",2.7132,2.7412,2.6782,2.7132,1133.0],["2005-02-04",2.6957,2.7132,2.6782,2.6782,767.0],["2005-02-07",2.6782,2.6817,2.6642,2.6817,367.0],["2005-02-08",2.6782,2.7062,2.6782,2.6957,767.0],["2005-02-09",2.6677,2.7062,2.6677,2.7062,1533.0],["2005-02-10",2.7027,2.7097,2.6817,2.7097,3900.0],["2005-02-11",2.6782,2.6782,2.6432,2.6572,2633.0],["2005-02-14",2.6607,2.6607,2.5556,2.6256,9600.0],["2005-02-15",2.6081,2.6116,2.5766,2.5906,7200.0],["2005-02-16",2.5731,2.6011,2.5731,2.5906,2500.0],["2005-02-17",2.5801,2.5906,2.5661,2.5766,4533.0],["2005-02-18",2.5661,2.5906,2.5556,2.5906,1667.0],["2005-02-22",2.5626,2.5661,2.5556,2.5556,1733.0],["2005-02-23",2.5556,2.5801,2.5556,2.5661,667.0],["2005-02-24",2.5556,2.5556,2.4716,2.5311,13333.0],["2005-02-25",2.5206,2.5346,2.4786,2.5276,20433.0],["2005-02-28",2.5276,2.5696,2.5276,2.5696,1967.0],["2005-03-01",2.5381,2.5766,2.5381,2.5661,8600.0],["2005-03-02",2.5591,2.6292,2.5556,2.5871,13467.0],["2005-03-03",2.5906,2.6256,2.5906,2.5906,1233.0],["2005-03-04",2.5906,2.5906,2.5906,2.5906,1800.0],["2005-03-07",2.5906,2.6081,2.5906,2.5906,100.0],["2005-03-08",2.5906,2.6222,2.5906,2.5976,1000.0],["2005-03-09",2.5906,2.6081,2.5836,2.5871,2900.0],["2005-03-10",2.5556,2.5766,2.5241,2.5416,5167.0],["2005-03-11",2.5381,2.5661,2.5381,2.5381,1667.0],["2005-03-14",2.5381,2.5416,2.5206,2.5276,1200.0],["2005-03-15",2.5206,2.5556,2.5206,2.5206,1500.0],["2005-03-16",2.5031,2.5066,2.4856,2.4926,1000.0],["2005-03-17",2.5206,2.5906,2.5031,2.5871,4200.0],["2005-03-18",2.5591,2.6011,2.5416,2.5941,5733.0],["2005-03-21",2.5941,2.6151,2.5906,2.6081,3400.0],["2005-03-22",2.6011,2.6081,2.5871,2.5871,3000.0],["2005-03-23",2.5731,2.5766,2.5311,2.5766,3233.0],["2005-03-24",2.5731,2.5731,2.5731,2.5731,100.0],["2005-03-28",2.5556,2.5941,2.5556,2.5941,2400.0],["2005-03-29",2.5591,2.5941,2.5381,2.5766,1633.0],["2005-03-30",2.5731,2.5906,2.5731,2.5906,2567.0],["2005-03-31",2.5906,2.5976,2.5836,2.5906,1000.0],["2005-04-01",2.5731,2.5906,2.5381,2.5871,3967.0],["2005-04-04",2.5801,2.6081,2.5731,2.6081,4800.0],["2005-04-05",2.5906,2.6222,2.5766,2.5976,1933.0],["2005-04-06",2.5906,2.6081,2.5556,2.5836,2967.0],["2005-04-07",2.5731,2.5941,2.5731,2.5941,133.0],["2005-04-08",2.5731,2.5731,2.5626,2.5696,3367.0],["2005-04-11",2.5381,2.5731,2.5276,2.5556,5900.0],["2005-04-12",2.5906,2.5906,2.5556,2.5731,4133.0],["2005-04-13",2.5731,2.5941,2.5661,2.5871,4300.0],["2005-04-14",2.5871,2.5871,2.5731,2.5836,1600.0],["2005-04-15",2.5731,2.5906,2.5731,2.5906,933.0],["2005-04-18",2.5731,2.5871,2.5731,2.5871,567.0],["2005-04-19",2.5731,2.5801,2.5731,2.5801,767.0],["2005-04-20",2.5766,2.5836,2.5766,2.5801,200.0],["2005-04-21",2.5871,2.5976,2.5556,2.5731,2900.0],["2005-04-22",2.5731,2.5731,2.5731,2.5731,500.0],["2005-04-25",2.5731,2.5906,2.5731,2.5906,333.0],["2005-04-26",2.5731,2.5836,2.5731,2.5836,467.0],["2005-04-27",2.5661,2.5906,2.5661,2.5906,9833.0],["2005-04-28",2.5731,2.5731,2.5731,2.5731,1367.0],["2005-04-29",2.5801,2.5941,2.5556,2.5906,1567.0],["2005-05-02",2.5871,2.5871,2.4681,2.5556,4033.0],["2005-05-03",2.5206,2.5276,2.5206,2.5206,3700.0],["2005-05-04",2.5906,2.5906,2.5766,2.5766,3833.0],["2005-05-05",2.5556,2.5661,2.5556,2.5661,667.0],["2005-05-06",2.4961,2.5206,2.4681,2.5206,8400.0],["2005-05-09",2.4891,2.5171,2.4681,2.5171,3733.0],["2005-05-10",2.4821,2.5171,2.4681,2.5171,3567.0],["2005-05-11",2.4996,2.4996,2.4856,2.4856,600.0],["2005-05-12",2.5206,2.5556,2.4856,2.5381,4833.0],["2005-05-13",2.5241,2.5276,2.5206,2.5276,500.0],["2005-05-16",2.5031,2.5626,2.5031,2.5626,2233.0],["2005-05-17",2.5241,2.5241,2.5101,2.5101,3467.0],["2005-05-18",2.5101,2.6256,2.5066,2.6256,7267.0],["2005-05-19",2.6607,2.6782,2.5906,2.6256,4467.0],["2005-05-20",2.5906,2.6046,2.5906,2.6046,4800.0],["2005-05-23",2.5346,2.5906,2.5346,2.5906,3733.0],["2005-05-24",2.5801,2.5906,2.5591,2.5731,2167.0],["2005-05-25",2.5661,2.5976,2.5661,2.5976,3100.0],["2005-05-26",2.5906,2.5941,2.5731,2.5941,200.0],["2005-05-27",2.5941,2.6221,2.5836,2.6186,2733.0],["2005-05-31",2.6256,2.6256,2.6081,2.6186,1133.0],["2005-06-01",2.6081,2.6256,2.6081,2.6186,1533.0],["2005-06-02",2.6257,2.6257,2.6081,2.6081,2033.0],["2005-06-03",2.6151,2.6257,2.5906,2.6081,7000.0],["2005-06-06",2.5906,2.6046,2.5731,2.6046,1433.0],["2005-06-07",2.6257,2.6257,2.5906,2.6046,1333.0],["2005-06-08",2.5906,2.6256,2.5906,2.6256,3867.0],["2005-06-09",2.6116,2.6116,2.5906,2.6081,500.0],["2005-06-10",2.6011,2.6081,2.5906,2.5906,600.0],["2005-06-13",2.5906,2.6081,2.5906,2.6046,2200.0],["2005-06-14",2.5906,2.5941,2.5591,2.5906,2133.0],["2005-06-15",2.5731,2.5906,2.5591,2.5906,1133.0],["2005-06-16",2.5766,2.5906,2.5766,2.5906,1100.0],["2005-06-17",2.6046,2.7097,2.5941,2.6922,17867.0],["2005-06-20",2.6747,2.6922,2.5801,2.6537,4533.0],["2005-06-21",2.6502,2.6572,2.5906,2.5906,967.0],["2005-06-22",2.5906,2.6467,2.5906,2.6292,7067.0],["2005-06-23",2.6292,2.6572,2.6256,2.6256,5400.0],["2005-06-24",2.6116,2.6502,2.6116,2.6256,2733.0],["2005-06-27",2.6257,2.6467,2.6257,2.6327,2767.0],["2005-06-28",2.6257,2.6607,2.6257,2.6432,933.0],["2005-06-29",2.6432,2.6537,2.6256,2.6256,1200.0],["2005-06-30",2.6257,2.6432,2.6257,2.6432,2367.0],["2005-07-01",2.6256,2.6397,2.6256,2.6256,1000.0],["2005-07-05",2.6502,2.6537,2.6292,2.6537,600.0],["2005-07-06",2.6362,2.6432,2.6257,2.6432,2600.0],["2005-07-07",2.6257,2.6432,2.6257,2.6397,3967.0],["2005-07-08",2.6292,2.6432,2.6257,2.6432,167.0],["2005-07-11",2.6257,2.6537,2.6257,2.6537,3633.0],["2005-07-12",2.6432,2.6467,2.6081,2.6151,4833.0],["2005-07-13",2.5976,2.6081,2.5906,2.6081,200.0],["2005-07-14",2.6186,2.6186,2.5941,2.5941,133.0],["2005-07-15",2.5941,2.6081,2.5906,2.5976,1667.0],["2005-07-18",2.5941,2.6186,2.5941,2.6186,1333.0],["2005-07-19",2.5906,2.5941,2.5906,2.5906,3733.0],["2005-07-20",2.5976,2.5976,2.5731,2.5906,2467.0],["2005-07-21",2.5976,2.6221,2.5906,2.5906,3200.0],["2005-07-22",2.5906,2.5906,2.5906,2.5906,100.0],["2005-07-25",2.5906,2.6151,2.5906,2.6151,833.0],["2005-07-26",2.6222,2.6222,2.5906,2.5941,1100.0],["2005-07-27",2.6116,2.6222,2.5766,2.5941,1833.0],["2005-07-28",2.6081,2.6186,2.5626,2.6186,400.0],["2005-07-29",2.5906,2.6222,2.5626,2.6222,1067.0],["2005-08-01",2.5731,2.5731,2.5311,2.5731,3367.0],["2005-08-02",2.5381,2.5871,2.5311,2.5871,1700.0],["2005-08-03",2.5241,2.5381,2.5241,2.5381,533.0],["2005-08-04",2.5381,2.6256,2.5381,2.6256,4367.0],["2005-08-05",2.6572,2.7307,2.6572,2.7132,15267.0],["2005-08-08",2.6957,2.7237,2.6432,2.6467,9833.0],["2005-08-09",2.6432,2.7307,2.6432,2.6677,13200.0],["2005-08-10",2.6502,2.6502,2.5591,2.5696,3133.0],["2005-08-11",2.5556,2.6081,2.5556,2.5731,1667.0],["2005-08-12",2.5556,2.5906,2.5381,2.5906,1667.0],["2005-08-15",2.7307,2.7307,2.6046,2.6046,4633.0],["2005-08-16",2.6186,2.6257,2.5556,2.5731,1767.0],["2005-08-17",2.5906,2.5906,2.5661,2.5801,1233.0],["2005-08-18",2.5556,2.5731,2.5556,2.5696,1233.0],["2005-08-19",2.5591,2.5661,2.5591,2.5626,267.0],["2005-08-22",2.5591,2.5591,2.5556,2.5556,3267.0],["2005-08-23",2.5556,2.5626,2.5381,2.5626,633.0],["2005-08-24",2.5556,2.5556,2.5381,2.5381,2667.0],["2005-08-25",2.5381,2.5906,2.5381,2.5731,1567.0],["2005-08-26",2.5766,2.5836,2.5276,2.5556,15767.0],["2005-08-29",2.5241,2.5451,2.5241,2.5451,2600.0],["2005-08-30",2.5241,2.5416,2.5031,2.5276,1633.0],["2005-08-31",2.5276,2.5556,2.5171,2.5556,1900.0],["2005-09-01",2.5241,2.5591,2.5241,2.5556,2467.0],["2005-09-02",2.5381,2.5416,2.5241,2.5241,433.0],["2005-09-06",2.5241,2.5276,2.5206,2.5276,2433.0],["2005-09-07",2.5206,2.5416,2.5031,2.5276,1700.0],["2005-09-08",2.5276,2.5276,2.5206,2.5206,900.0],["2005-09-09",2.5206,2.5556,2.5206,2.5521,300.0],["2005-09-12",2.5521,2.5626,2.5206,2.5346,2467.0],["2005-09-13",2.5241,2.5311,2.5241,2.5241,400.0],["2005-09-14",2.5206,2.5381,2.5206,2.5381,133.0],["2005-09-15",2.5206,2.5346,2.5206,2.5346,2933.0],["2005-09-16",2.5066,2.5346,2.5066,2.5346,333.0],["2005-09-19",2.5206,2.5311,2.5101,2.5311,600.0],["2005-09-20",2.5206,2.5241,2.3981,2.4541,14167.0],["2005-09-21",2.4506,2.5206,2.4506,2.4786,1500.0],["2005-09-22",2.4681,2.4681,2.4506,2.4541,1900.0],["2005-09-23",2.4506,2.4646,2.4506,2.4646,3367.0],["2005-09-26",2.4506,2.4646,2.4226,2.4646,3067.0],["2005-09-27",2.4331,2.4331,2.4226,2.4331,700.0],["2005-09-28",2.4156,2.4156,2.3981,2.3981,1000.0],["2005-09-29",2.4016,2.4856,2.4016,2.4856,10833.0],["2005-09-30",2.4506,2.4996,2.4471,2.4996,4300.0],["2005-10-03",2.4856,2.5381,2.4856,2.5346,1700.0],["2005-10-04",2.5206,2.5346,2.4856,2.5031,967.0],["2005-10-05",2.5031,2.5031,2.5031,2.5031,0.0],["2005-10-06",2.5031,2.5031,2.4506,2.4506,767.0],["2005-10-07",2.4506,2.4611,2.4191,2.4506,1267.0],["2005-10-10",2.4331,2.4471,2.4156,2.4156,233.0],["2005-10-11",2.3981,2.4261,2.3981,2.4191,500.0],["2005-10-12",2.4331,2.4331,2.3806,2.3981,4267.0],["2005-10-13",2.3946,2.3946,2.3841,2.3946,1867.0],["2005-10-14",2.3876,2.3981,2.3876,2.3911,2167.0],["2005-10-17",2.3876,2.4156,2.3841,2.4156,4067.0],["2005-10-18",2.3981,2.4506,2.3981,2.4331,6300.0],["2005-10-19",2.3981,2.4471,2.3806,2.4471,5300.0],["2005-10-20",2.4436,2.4856,2.4331,2.4506,2567.0],["2005-10-21",2.4156,2.4156,2.3911,2.3981,2000.0],["2005-10-24",2.4016,2.4506,2.3876,2.4016,1900.0],["2005-10-25",2.4016,2.4156,2.4016,2.4016,5733.0],["2005-10-26",2.4016,2.4681,2.4016,2.4681,3000.0],["2005-10-27",2.4506,2.4786,2.4331,2.4786,367.0],["2005-10-28",2.4506,2.4681,2.4331,2.4506,23267.0],["2005-10-31",2.4331,2.4506,2.4051,2.4506,6833.0],["2005-11-01",2.4366,2.4681,2.4331,2.4506,1133.0],["2005-11-02",2.4366,2.4646,2.4366,2.4366,1500.0],["2005-11-03",2.4366,2.4541,2.4331,2.4331,233.0],["2005-11-04",2.4331,2.4646,2.4261,2.4646,2767.0],["2005-11-07",2.4506,2.4681,2.4296,2.4506,567.0],["2005-11-08",2.4331,2.4646,2.4261,2.4646,767.0],["2005-11-09",2.4506,2.4681,2.4506,2.4541,900.0],["2005-11-10",2.4261,2.4471,2.3981,2.4471,4333.0],["2005-11-11",2.4226,2.4506,2.4226,2.4506,167.0],["2005-11-14",2.4471,2.4576,2.4156,2.4576,1367.0],["2005-11-15",2.4331,2.4576,2.4331,2.4541,1000.0],["2005-11-16",2.4331,2.4576,2.4331,2.4366,3300.0],["2005-11-17",2.4331,2.4576,2.4331,2.4471,2400.0],["2005-11-18",2.4471,2.4576,2.4331,2.4401,2233.0],["2005-11-21",2.4541,2.4541,2.4261,2.4436,2800.0],["2005-11-22",2.4261,2.4366,2.3981,2.4121,9100.0],["2005-11-23",2.3946,2.4226,2.3701,2.4051,7267.0],["2005-11-25",2.3876,2.4016,2.3876,2.3876,200.0],["2005-11-28",2.3876,2.4016,2.3806,2.3981,2467.0],["2005-11-29",2.3876,2.4156,2.3701,2.3946,6967.0],["2005-11-30",2.3806,2.4156,2.3771,2.4121,5867.0],["2005-12-01",2.3771,2.3946,2.3771,2.3771,1700.0],["2005-12-02",2.3771,2.4016,2.3771,2.3841,5667.0],["2005-12-05",2.3771,2.3806,2.3561,2.3631,5400.0],["2005-12-06",2.3631,2.3911,2.3561,2.3806,8867.0],["2005-12-07",2.3806,2.3946,2.3631,2.3771,1633.0],["2005-12-08",2.3876,2.4856,2.3876,2.4646,17400.0],["2005-12-09",2.4506,2.4856,2.4366,2.4786,467.0],["2005-12-12",2.4611,2.4856,2.4156,2.4331,2000.0],["2005-12-13",2.4156,2.4156,2.3631,2.4156,5200.0],["2005-12-14",2.3806,2.4086,2.3631,2.3806,9200.0],["2005-12-15",2.3631,2.3806,2.3631,2.3631,5400.0],["2005-12-16",2.3806,2.3981,2.3316,2.3456,9100.0],["2005-12-19",2.3281,2.3806,2.3141,2.3456,10767.0],["2005-12-20",2.3806,2.3806,2.3281,2.3631,2200.0],["2005-12-21",2.3736,2.3736,2.3316,2.3491,700.0],["2005-12-22",2.3386,2.4226,2.3316,2.3736,1467.0],["2005-12-23",2.3526,2.3806,2.3456,2.3806,467.0],["2005-12-27",2.3631,2.4506,2.3456,2.4506,2700.0],["2005-12-28",2.4331,2.4331,2.4016,2.4016,767.0],["2005-12-29",2.3841,2.3946,2.3281,2.3946,3767.0],["2005-12-30",2.3806,2.4156,2.3456,2.4156,5367.0],["2006-01-03",2.4331,2.4331,2.3806,2.4086,967.0],["2006-01-04",2.3981,2.4121,2.3736,2.4086,1333.0],["2006-01-05",2.4156,2.4156,2.3806,2.3806,567.0],["2006-01-06",2.3631,2.3806,2.3526,2.3771,1400.0],["2006-01-09",2.3526,2.3806,2.3491,2.3806,2700.0],["2006-01-10",2.3456,2.3631,2.3281,2.3631,2467.0],["2006-01-11",2.3456,2.3736,2.3106,2.3491,1500.0],["2006-01-12",2.3141,2.3491,2.3106,2.3141,2133.0],["2006-01-13",2.3141,2.3806,2.3141,2.3456,2467.0],["2006-01-17",2.3281,2.3631,2.3106,2.3456,1633.0],["2006-01-18",2.3771,2.3771,2.3106,2.3491,533.0],["2006-01-19",2.3141,2.3806,2.3141,2.3491,3700.0],["2006-01-20",2.3456,2.3841,2.3456,2.3841,167.0],["2006-01-23",2.3666,2.3666,2.3456,2.3631,567.0],["2006-01-24",2.3491,2.3736,2.3491,2.3736,233.0],["2006-01-25",2.3526,2.3701,2.3456,2.3491,1933.0],["2006-01-26",2.3701,2.3701,2.3456,2.3491,4200.0],["2006-01-27",2.3456,2.3806,2.3456,2.3806,16233.0],["2006-01-30",2.3876,2.4331,2.3806,2.4121,4567.0],["2006-01-31",2.3981,2.4331,2.3981,2.4121,1067.0],["2006-02-01",2.3806,2.3981,2.3666,2.3666,400.0],["2006-02-02",2.3666,2.3771,2.3631,2.3771,3833.0],["2006-02-03",2.3631,2.3631,2.3456,2.3561,333.0],["2006-02-06",2.3456,2.3666,2.3456,2.3631,167.0],["2006-02-07",2.3456,2.3631,2.3211,2.3526,900.0],["2006-02-08",2.3526,2.3876,2.3526,2.3666,1900.0],["2006-02-09",2.3631,2.3631,2.3456,2.3456,867.0],["2006-02-10",2.3281,2.3631,2.2756,2.3631,3900.0],["2006-02-13",2.3456,2.3456,2.3106,2.3351,667.0],["2006-02-14",2.3421,2.3526,2.3421,2.3526,533.0],["2006-02-15",2.3351,2.3561,2.3281,2.3561,700.0],["2006-02-16",2.3281,2.3701,2.3141,2.3281,8933.0],["2006-02-17",2.3281,2.3421,2.3281,2.3316,600.0],["2006-02-21",2.3281,2.3351,2.2756,2.2756,867.0],["2006-02-22",2.3281,2.3631,2.2931,2.3596,1200.0],["2006-02-23",2.3421,2.3421,2.2966,2.3246,1300.0],["2006-02-24",2.2791,2.3281,2.2546,2.2931,5867.0],["2006-02-27",2.2931,2.3106,2.2581,2.3106,3233.0],["2006-02-28",2.2931,2.3526,2.2931,2.3526,5967.0],["2006-03-01",2.3421,2.3701,2.3281,2.3631,1633.0],["2006-03-02",2.3806,2.3806,2.3141,2.3316,2833.0],["2006-03-03",2.3316,2.3561,2.3106,2.3281,1933.0],["2006-03-06",2.3281,2.3456,2.3106,2.3281,5200.0],["2006-03-07",2.3246,2.3806,2.3246,2.3666,4367.0],["2006-03-08",2.3526,2.4191,2.3526,2.4121,4100.0],["2006-03-09",2.3981,2.4436,2.3981,2.4436,2333.0],["2006-03-10",2.4226,2.4331,2.3736,2.3806,700.0],["2006-03-13",2.3631,2.4331,2.3631,2.4331,2600.0],["2006-03-14",2.4156,2.4261,2.3981,2.3981,367.0],["2006-03-15",2.3771,2.3771,2.3526,2.3701,1200.0],["2006-03-16",2.4051,2.4226,2.3106,2.3281,9800.0],["2006-03-17",2.3456,2.4051,2.3456,2.3841,3267.0],["2006-03-20",2.3806,2.3806,2.3281,2.3281,1867.0],["2006-03-21",2.3176,2.3281,2.3176,2.3246,733.0],["2006-03-22",2.3141,2.3351,2.3141,2.3351,1400.0],["2006-03-23",2.3456,2.3456,2.3106,2.3316,11600.0],["2006-03-24",2.3106,2.3316,2.3106,2.3281,1933.0],["2006-03-27",2.3421,2.3421,2.3106,2.3351,19133.0],["2006-03-28",2.3176,2.3421,2.3141,2.3246,1233.0],["2006-03-29",2.3281,2.3386,2.3106,2.3386,967.0],["2006-03-30",2.3421,2.3631,2.3421,2.3631,6967.0],["2006-03-31",2.3456,2.3631,2.3456,2.3631,2867.0],["2006-04-03",2.3456,2.3736,2.3316,2.3631,2667.0],["2006-04-04",2.3421,2.3631,2.3106,2.3246,2300.0],["2006-04-05",2.3106,2.3596,2.3106,2.3351,1833.0],["2006-04-06",2.3106,2.3456,2.3071,2.3246,4333.0],["2006-04-07",2.3246,2.3456,2.3176,2.3421,1000.0],["2006-04-10",2.3281,2.3456,2.3176,2.3176,1833.0],["2006-04-11",2.3176,2.3281,2.3036,2.3246,2467.0],["2006-04-12",2.3106,2.3281,2.3106,2.3281,1133.0],["2006-04-13",2.3106,2.3281,2.2861,2.3281,4967.0],["2006-04-17",2.3001,2.3281,2.2931,2.3211,400.0],["2006-04-18",2.3281,2.3281,2.2931,2.3001,600.0],["2006-04-19",2.2231,2.3246,2.2231,2.3246,11500.0],["2006-04-20",2.3106,2.3246,2.3106,2.3246,1867.0],["2006-04-21",2.3071,2.3351,2.3071,2.3316,6167.0],["2006-04-24",2.3421,2.3911,2.3421,2.3911,1933.0],["2006-04-25",2.3876,2.3876,2.3561,2.3561,867.0],["2006-04-26",2.3491,2.3596,2.3456,2.3596,1500.0],["2006-04-27",2.3456,2.3491,2.3141,2.3386,1367.0],["2006-04-28",2.3316,2.3421,2.3316,2.3386,1200.0],["2006-05-01",2.3316,2.3666,2.3316,2.3666,2367.0],["2006-05-02",2.3316,2.3456,2.3176,2.3176,2467.0],["2006-05-03",2.3141,2.3281,2.2826,2.3106,767.0],["2006-05-04",2.3596,2.3596,2.3071,2.3211,333.0],["2006-05-05",2.3106,2.3421,2.3036,2.3106,267.0],["2006-05-08",2.2931,2.3631,2.2581,2.3596,3067.0],["2006-05-09",2.3456,2.3561,2.2756,2.3561,1800.0],["2006-05-10",2.3526,2.3631,2.3456,2.3631,3067.0],["2006-05-11",2.3701,2.3701,2.3631,2.3701,333.0],["2006-05-12",2.3456,2.3701,2.3456,2.3701,12467.0],["2006-05-15",2.3736,2.3981,2.3736,2.3841,3667.0],["2006-05-16",2.3806,2.4436,2.3806,2.4436,43367.0],["2006-05-17",2.4156,2.4471,2.3876,2.4471,2933.0],["2006-05-18",2.4296,2.4471,2.3981,2.4156,1167.0],["2006-05-19",2.3876,2.3946,2.3596,2.3946,733.0],["2006-05-22",2.3946,2.3946,2.3946,2.3946,33.0],["2006-05-23",2.3806,2.3806,2.3666,2.3736,2033.0],["2006-05-24",2.3876,2.3911,2.3736,2.3806,733.0],["2006-05-25",2.3631,2.3736,2.3631,2.3736,5533.0],["2006-05-26",2.3736,2.4156,2.3736,2.4156,3567.0],["2006-05-30",2.3911,2.3946,2.3841,2.3946,500.0],["2006-05-31",2.3806,2.4086,2.3806,2.4086,1533.0],["2006-06-01",2.3841,2.3911,2.3736,2.3911,967.0],["2006-06-02",2.3666,2.4016,2.3456,2.4016,1000.0],["2006-06-05",2.3806,2.4086,2.3631,2.3701,5267.0],["2006-06-06",2.3701,2.3981,2.3281,2.3981,9400.0],["2006-06-07",2.3806,2.3911,2.3631,2.3911,833.0],["2006-06-08",2.3561,2.3946,2.3561,2.3946,1067.0],["2006-06-09",2.3806,2.3806,2.3631,2.3631,400.0],["2006-06-12",2.3806,2.3806,2.3806,2.3806,467.0],["2006-06-13",2.3456,2.3631,2.3456,2.3526,2433.0],["2006-06-14",2.3456,2.3841,2.3456,2.3666,4300.0],["2006-06-15",2.3631,2.3701,2.3456,2.3631,1667.0],["2006-06-16",2.3456,2.3631,2.3456,2.3631,2533.0],["2006-06-19",2.3806,2.3876,2.3456,2.3561,3567.0],["2006-06-20",2.3526,2.3736,2.3526,2.3736,1500.0],["2006-06-21",2.3701,2.3806,2.3526,2.3631,967.0],["2006-06-22",2.3526,2.3981,2.3526,2.3981,700.0],["2006-06-23",2.3911,2.3911,2.3526,2.3876,2767.0],["2006-06-26",2.3561,2.3946,2.3561,2.3946,4267.0],["2006-06-27",2.3806,2.3806,2.3806,2.3806,233.0],["2006-06-28",2.3806,2.3806,2.3666,2.3771,533.0],["2006-06-29",2.3561,2.3806,2.3561,2.3806,1467.0],["2006-06-30",2.3631,2.3946,2.3561,2.3946,1533.0],["2006-07-03",2.3841,2.3841,2.3561,2.3631,900.0],["2006-07-05",2.3561,2.3946,2.3526,2.3841,2433.0],["2006-07-06",2.3876,2.3981,2.3631,2.3631,6133.0],["2006-07-07",2.3631,2.4051,2.3631,2.4051,133.0],["2006-07-10",2.3666,2.4156,2.3666,2.4051,1833.0],["2006-07-11",2.3701,2.3701,2.3631,2.3666,1300.0],["2006-07-12",2.3561,2.4051,2.3561,2.3876,867.0],["2006-07-13",2.3526,2.3631,2.3526,2.3561,10300.0],["2006-07-14",2.3526,2.3526,2.3526,2.3526,4433.0],["2006-07-17",2.3526,2.3526,2.3526,2.3526,1767.0],["2006-07-18",2.3561,2.3561,2.3526,2.3526,833.0],["2006-07-19",2.3526,2.3596,2.3526,2.3526,767.0],["2006-07-20",2.3526,2.3631,2.3526,2.3631,200.0],["2006-07-21",2.3631,2.3631,2.3526,2.3631,2167.0],["2006-07-24",2.3561,2.3666,2.3526,2.3666,1167.0],["2006-07-25",2.3631,2.3701,2.3631,2.3701,733.0],["2006-07-26",2.3561,2.3561,2.3456,2.3526,101633.0],["2006-07-27",2.3561,2.3596,2.3526,2.3561,83367.0],["2006-07-28",2.3806,2.3806,2.3526,2.3736,8133.0],["2006-07-31",2.3526,2.3736,2.3526,2.3736,1100.0],["2006-08-01",2.3526,2.3526,2.3526,2.3526,100.0],["2006-08-02",2.3526,2.4051,2.3526,2.3806,633.0],["2006-08-03",2.3806,2.3806,2.3631,2.3631,367.0],["2006-08-04",2.3526,2.3561,2.3456,2.3456,533.0],["2006-08-07",2.3456,2.3456,2.3106,2.3106,1967.0],["2006-08-08",2.3106,2.3386,2.3106,2.3386,767.0],["2006-08-09",2.3631,2.3631,2.3281,2.3421,3833.0],["2006-08-10",2.3281,2.3806,2.3106,2.3771,9733.0],["2006-08-11",2.3631,2.3876,2.3456,2.3526,3133.0],["2006-08-14",2.3456,2.3806,2.3456,2.3631,1833.0],["2006-08-15",2.3876,2.3876,2.3526,2.3806,800.0],["2006-08-16",2.3771,2.3806,2.3561,2.3806,3033.0],["2006-08-17",2.3806,2.4296,2.3526,2.4296,2800.0],["2006-08-18",2.4331,2.4331,2.3911,2.4296,1067.0],["2006-08-21",2.4296,2.4296,2.3981,2.4121,1167.0],["2006-08-22",2.4121,2.4506,2.4016,2.4471,3700.0],["2006-08-23",2.4226,2.4506,2.3841,2.4156,3433.0],["2006-08-24",2.3946,2.4471,2.3946,2.4471,1667.0],["2006-08-25",2.4331,2.5101,2.4331,2.5031,8467.0],["2006-08-28",2.5031,2.5731,2.4856,2.5731,19667.0],["2006-08-29",2.5556,2.5731,2.5556,2.5696,1467.0],["2006-08-30",2.5556,2.6081,2.5556,2.5906,5767.0],["2006-08-31",2.6046,2.6081,2.5941,2.6046,3967.0],["2006-09-01",2.5521,2.5906,2.5521,2.5731,5233.0],["2006-09-05",2.5696,2.6046,2.5696,2.6046,1800.0],["2006-09-06",2.5906,2.6046,2.5731,2.6011,3333.0],["2006-09-07",2.6011,2.6046,2.5941,2.5941,433.0],["2006-09-08",2.5906,2.6081,2.5906,2.6081,3400.0],["2006-09-11",2.5906,2.6046,2.5766,2.5906,2500.0],["2006-09-12",2.6046,2.6046,2.5871,2.5941,3533.0],["2006-09-13",2.5976,2.6221,2.5871,2.6081,10500.0],["2006-09-14",2.5906,2.6116,2.5836,2.5976,1533.0],["2006-09-15",2.5871,2.6151,2.5766,2.5766,2400.0],["2006-09-18",2.5731,2.5836,2.5241,2.5241,2767.0],["2006-09-19",2.5031,2.5031,2.4331,2.4366,4233.0],["2006-09-20",2.4156,2.4506,2.4156,2.4401,2167.0],["2006-09-21",2.4331,2.4436,2.4191,2.4331,333.0],["2006-09-22",2.4051,2.4296,2.4016,2.4226,1400.0],["2006-09-25",2.3981,2.4226,2.3911,2.4016,800.0],["2006-09-26",2.3876,2.4016,2.3561,2.3666,1367.0],["2006-09-27",2.3806,2.3981,2.3631,2.3806,2000.0],["2006-09-28",2.3806,2.3841,2.3631,2.3736,2633.0],["2006-09-29",2.3526,2.3806,2.3526,2.3806,3600.0],["2006-10-02",2.3561,2.3736,2.3526,2.3526,1033.0],["2006-10-03",2.3526,2.3701,2.3526,2.3526,1400.0],["2006-10-04",2.3596,2.3981,2.3596,2.3981,2067.0],["2006-10-05",2.3771,2.4016,2.3631,2.3876,2500.0],["2006-10-06",2.3806,2.4156,2.3806,2.4156,3233.0],["2006-10-09",2.4156,2.4366,2.4121,2.4366,700.0],["2006-10-10",2.4156,2.4471,2.4156,2.4471,600.0],["2006-10-11",2.4471,2.4716,2.4436,2.4506,900.0],["2006-10-12",2.4156,2.4331,2.4156,2.4261,1533.0],["2006-10-13",2.4261,2.4541,2.4261,2.4401,733.0],["2006-10-16",2.4156,2.4506,2.4156,2.4436,400.0],["2006-10-17",2.4436,2.4751,2.4296,2.4646,300.0],["2006-10-18",2.4296,2.4401,2.4156,2.4156,4867.0],["2006-10-19",2.4156,2.4331,2.4156,2.4296,833.0],["2006-10-20",2.4156,2.4436,2.4156,2.4156,2567.0],["2006-10-23",2.4506,2.4506,2.4156,2.4436,1100.0],["2006-10-24",2.4436,2.4436,2.4156,2.4436,600.0],["2006-10-25",2.4296,2.4471,2.4191,2.4331,467.0],["2006-10-26",2.4331,2.4401,2.4156,2.4226,1167.0],["2006-10-27",2.4226,2.4331,2.4156,2.4331,1333.0],["2006-10-30",2.4156,2.4296,2.4156,2.4156,22167.0],["2006-10-31",2.4156,2.4331,2.4156,2.4156,3767.0],["2006-11-01",2.4156,2.4401,2.4156,2.4401,200.0],["2006-11-02",2.4331,2.4331,2.4156,2.4296,467.0],["2006-11-03",2.4156,2.4331,2.4156,2.4156,6400.0],["2006-11-06",2.4156,2.4471,2.3911,2.3911,10933.0],["2006-11-07",2.3771,2.3806,2.3631,2.3806,2500.0],["2006-11-08",2.3631,2.3806,2.3526,2.3631,1167.0],["2006-11-09",2.3456,2.4016,2.3456,2.3981,9500.0],["2006-11-10",2.3981,2.4331,2.3981,2.4331,1800.0],["2006-11-13",2.3876,2.4331,2.3876,2.4296,3367.0],["2006-11-14",2.4296,2.4506,2.4121,2.4506,4600.0],["2006-11-15",2.4471,2.4821,2.4191,2.4681,4233.0],["2006-11-16",2.4506,2.4786,2.4506,2.4681,2167.0],["2006-11-17",2.4506,2.4646,2.4506,2.4646,1400.0],["2006-11-20",2.4541,2.4681,2.4541,2.4611,2400.0],["2006-11-21",2.4576,2.4681,2.4541,2.4611,3767.0],["2006-11-22",2.4506,2.4681,2.4506,2.4576,1900.0],["2006-11-24",2.4506,2.4716,2.4506,2.4541,1433.0],["2006-11-27",2.4506,2.4751,2.4506,2.4681,4900.0],["2006-11-28",2.4681,2.4961,2.4541,2.4961,2833.0],["2006-11-29",2.4716,2.5066,2.4716,2.5066,467.0],["2006-11-30",2.4856,2.5031,2.4646,2.4646,2033.0],["2006-12-01",2.4576,2.4821,2.4576,2.4681,700.0],["2006-12-04",2.4576,2.4996,2.4576,2.4996,1467.0],["2006-12-05",2.4821,2.4996,2.4646,2.4996,2033.0],["2006-12-06",2.4646,2.4786,2.4576,2.4751,4267.0],["2006-12-07",2.4681,2.4751,2.4646,2.4646,2567.0],["2006-12-08",2.4576,2.4786,2.4576,2.4646,3600.0],["2006-12-11",2.4646,2.4821,2.4611,2.4786,3233.0],["2006-12-12",2.4681,2.4821,2.4681,2.4681,667.0],["2006-12-13",2.4681,2.4891,2.4611,2.4891,7867.0],["2006-12-14",2.4891,2.5101,2.4891,2.5066,3367.0],["2006-12-15",2.4891,2.5066,2.4681,2.5066,6967.0],["2006-12-18",2.5206,2.5206,2.4926,2.4926,3400.0],["2006-12-19",2.4716,2.5171,2.4716,2.5031,1367.0],["2006-12-20",2.4856,2.5066,2.4856,2.5031,1133.0],["2006-12-21",2.4856,2.5031,2.4821,2.4821,5700.0],["2006-12-22",2.4716,2.4786,2.4716,2.4751,1900.0],["2006-12-26",2.4821,2.4926,2.4751,2.4856,3967.0],["2006-12-27",2.4821,2.4996,2.4821,2.4891,3367.0],["2006-12-28",2.4891,2.5031,2.4856,2.4961,833.0],["2006-12-29",2.5136,2.5206,2.4786,2.4821,9200.0],["2007-01-03",2.4821,2.4961,2.4681,2.4716,16233.0],["2007-01-04",2.4681,2.4681,2.4576,2.4576,7800.0],["2007-01-05",2.4541,2.4681,2.4541,2.4646,2533.0],["2007-01-08",2.4541,2.4891,2.4506,2.4891,1900.0],["2007-01-09",2.4576,2.4961,2.4541,2.4611,3667.0],["2007-01-10",2.4611,2.4821,2.4611,2.4646,1400.0],["2007-01-11",2.4681,2.4821,2.4681,2.4751,267.0],["2007-01-12",2.4681,2.4926,2.4681,2.4926,4700.0],["2007-01-16",2.5136,2.5136,2.4786,2.4856,4567.0],["2007-01-17",2.4821,2.5066,2.4821,2.5066,11867.0],["2007-01-18",2.4821,2.5206,2.4821,2.5031,10100.0],["2007-01-19",2.5171,2.5171,2.5031,2.5136,1200.0],["2007-01-22",2.5066,2.5766,2.5066,2.5591,9767.0],["2007-01-23",2.5801,2.5801,2.5451,2.5556,4300.0],["2007-01-24",2.5556,2.5626,2.5416,2.5451,5567.0],["2007-01-25",2.5486,2.5591,2.5381,2.5486,733.0],["2007-01-26",2.5731,2.5731,2.5626,2.5626,267.0],["2007-01-29",2.5381,2.5731,2.5381,2.5556,1400.0],["2007-01-30",2.5661,2.5976,2.5661,2.5906,17000.0],["2007-01-31",2.5941,2.6011,2.5731,2.5836,15500.0],["2007-02-01",2.5801,2.6046,2.5801,2.5941,1867.0],["2007-02-02",2.5906,2.6046,2.5871,2.5906,18900.0],["2007-02-05",2.5941,2.6081,2.5906,2.6011,3367.0],["2007-02-06",2.5976,2.6186,2.5976,2.6011,2833.0],["2007-02-07",2.5976,2.6186,2.5976,2.6046,633.0],["2007-02-08",2.6046,2.6642,2.6046,2.6642,7700.0],["2007-02-09",2.6572,2.6642,2.6467,2.6572,833.0],["2007-02-12",2.6537,2.6572,2.6432,2.6537,900.0],["2007-02-13",2.6362,2.6607,2.6362,2.6502,1300.0],["2007-02-14",2.6467,2.6712,2.6467,2.6712,5167.0],["2007-02-15",2.6817,2.7132,2.6817,2.7097,4600.0],["2007-02-16",2.7097,2.7727,2.7097,2.7727,8400.0],["2007-02-20",2.7552,2.7902,2.7552,2.7832,967.0],["2007-02-21",2.7972,2.7972,2.7622,2.7727,1200.0],["2007-02-22",2.7692,2.7692,2.7517,2.7692,1133.0],["2007-02-23",2.7657,2.7832,2.7657,2.7762,233.0],["2007-02-26",2.7657,2.7797,2.7447,2.7727,2233.0],["2007-02-27",2.7657,2.7797,2.7307,2.7692,2533.0],["2007-02-28",2.7482,2.7552,2.7307,2.7377,15133.0],["2007-03-01",2.7482,2.7587,2.7412,2.7552,8500.0],["2007-03-02",2.7552,2.7552,2.7307,2.7447,3933.0],["2007-03-05",2.7307,2.7307,2.6922,2.7237,5567.0],["2007-03-06",2.7202,2.7552,2.7167,2.7482,4000.0],["2007-03-07",2.7482,2.7657,2.7342,2.7517,14867.0],["2007-03-08",2.7237,2.7482,2.7132,2.7412,4900.0],["2007-03-09",2.7272,2.7307,2.7027,2.7202,3633.0],["2007-03-12",2.7097,2.7237,2.6712,2.6817,2667.0],["2007-03-13",2.6782,2.7097,2.6642,2.6922,3033.0],["2007-03-14",2.6677,2.6782,2.6677,2.6782,1200.0],["2007-03-15",2.6607,2.6712,2.6467,2.6712,2667.0],["2007-03-16",2.6432,2.6607,2.6151,2.6397,7900.0],["2007-03-19",2.6327,2.6432,2.6327,2.6397,667.0],["2007-03-20",2.6607,2.6607,2.6257,2.6432,2667.0],["2007-03-21",2.6257,2.6432,2.6257,2.6432,1900.0],["2007-03-22",2.6432,2.6782,2.6397,2.6712,5833.0],["2007-03-23",2.6992,2.7342,2.6782,2.7342,1167.0],["2007-03-26",2.7307,2.7692,2.7132,2.7272,3867.0],["2007-03-27",2.7307,2.7482,2.7097,2.7202,3167.0],["2007-03-28",2.7027,2.7482,2.7027,2.7482,1433.0],["2007-03-29",2.6992,2.7202,2.6992,2.7202,1100.0],["2007-03-30",2.7202,2.7307,2.6992,2.7132,6167.0],["2007-04-02",2.7132,2.7482,2.7132,2.7482,3000.0],["2007-04-03",2.7657,2.7727,2.7552,2.7692,3500.0],["2007-04-04",2.7657,2.7902,2.7587,2.7867,1900.0],["2007-04-05",2.7867,2.7937,2.7657,2.7902,1467.0],["2007-04-09",2.7692,2.7797,2.7552,2.7797,233.0],["2007-04-10",2.7657,2.7797,2.7447,2.7587,467.0],["2007-04-11",2.7237,2.7587,2.7237,2.7447,1233.0],["2007-04-12",2.7237,2.7342,2.7167,2.7342,700.0],["2007-04-13",2.7342,2.7342,2.7167,2.7307,1767.0],["2007-04-16",2.7482,2.7517,2.7202,2.7412,5800.0],["2007-04-17",2.7272,2.7517,2.7237,2.7377,1933.0],["2007-04-18",2.7377,2.7552,2.7377,2.7552,967.0],["2007-04-19",2.7552,2.7587,2.7412,2.7447,11900.0],["2007-04-20",2.7482,2.7517,2.7412,2.7517,1567.0],["2007-04-23",2.7552,2.7867,2.7552,2.7867,7533.0],["2007-04-24",2.7762,2.7972,2.7587,2.7867,767.0],["2007-04-25",2.7587,2.7937,2.7587,2.7692,3300.0],["2007-04-26",2.7622,2.8182,2.7622,2.8147,4367.0],["2007-04-27",2.8007,2.8847,2.8007,2.8707,11100.0],["2007-04-30",2.8357,2.8707,2.8357,2.8637,1833.0],["2007-05-01",2.9022,2.9022,2.8742,2.8812,6233.0],["2007-05-02",2.9022,2.9022,2.8322,2.8777,7767.0],["2007-05-03",2.8567,2.8812,2.8532,2.8742,2800.0],["2007-05-04",2.8882,2.9022,2.8707,2.8882,5433.0],["2007-05-07",2.8882,2.9162,2.8882,2.8952,4133.0],["2007-05-08",2.9127,2.9197,2.8987,2.8987,1233.0],["2007-05-09",2.9057,2.9162,2.9022,2.9162,1267.0],["2007-05-10",2.8847,2.9127,2.8847,2.8882,433.0],["2007-05-11",2.8707,2.9022,2.8707,2.9022,1100.0],["2007-05-14",2.9022,2.9337,2.8917,2.9337,9067.0],["2007-05-15",2.8987,2.9267,2.8182,2.9022,9300.0],["2007-05-16",2.9337,2.9337,2.9022,2.9057,8467.0],["2007-05-17",2.8882,2.9057,2.8882,2.9022,433.0],["2007-05-18",2.8672,2.8882,2.8427,2.8742,3633.0],["2007-05-21",2.8707,2.9022,2.8707,2.8882,5833.0],["2007-05-22",2.8847,2.9162,2.8812,2.9057,4933.0],["2007-05-23",2.8812,2.8987,2.8707,2.8812,7333.0],["2007-05-24",2.8882,2.8882,2.8392,2.8567,6367.0],["2007-05-25",2.8392,2.8742,2.8392,2.8707,900.0],["2007-05-29",2.8812,2.9092,2.8742,2.9022,4333.0],["2007-05-30",2.9162,2.9162,2.8777,2.8777,3933.0],["2007-05-31",2.8462,2.9057,2.8462,2.8812,1900.0],["2007-06-01",2.8847,2.9197,2.8847,2.9057,2700.0],["2007-06-04",2.9057,2.9232,2.8987,2.9197,1667.0],["2007-06-05",2.9232,2.9372,2.9092,2.9372,4067.0],["2007-06-06",2.9372,2.9512,2.9057,2.9512,3067.0],["2007-06-07",2.9442,2.9477,2.9442,2.9477,19333.0],["2007-06-08",2.9512,2.9687,2.9512,2.9582,11233.0],["2007-06-11",2.9757,2.9757,2.9477,2.9477,2033.0],["2007-06-12",2.9302,2.9442,2.9267,2.9407,2133.0],["2007-06-13",2.9722,2.9722,2.9267,2.9372,1433.0],["2007-06-14",2.9232,2.9372,2.8847,2.9057,3900.0],["2007-06-15",2.8777,2.9407,2.8777,2.9407,1867.0],["2007-06-18",2.9232,2.9232,2.8987,2.9127,667.0],["2007-06-19",2.8812,2.9232,2.8777,2.9022,2300.0],["2007-06-20",2.8847,2.8987,2.8777,2.8777,567.0],["2007-06-21",2.8742,2.9057,2.8707,2.8882,4933.0],["2007-06-22",2.8742,2.9057,2.8742,2.8777,5767.0],["2007-06-25",2.8707,2.8847,2.8567,2.8777,6533.0],["2007-06-26",2.8742,2.8777,2.8532,2.8637,9767.0],["2007-06-27",2.8847,2.8847,2.8637,2.8742,1867.0],["2007-06-28",2.8742,2.8847,2.8637,2.8847,3000.0],["2007-06-29",2.8707,2.8882,2.8672,2.8882,1700.0],["2007-07-02",2.9022,2.9022,2.8987,2.8987,600.0],["2007-07-03",2.8672,2.9057,2.8672,2.9057,733.0],["2007-07-05",2.8917,2.9057,2.8917,2.8987,1300.0],["2007-07-06",2.8882,2.9057,2.8707,2.9057,1033.0],["2007-07-09",2.9197,2.9232,2.8882,2.9092,667.0],["2007-07-10",2.9197,2.9197,2.8882,2.8987,1500.0],["2007-07-11",2.9022,2.9022,2.8847,2.9022,800.0],["2007-07-12",2.8917,2.8917,2.8917,2.8917,200.0],["2007-07-13",2.8917,2.9022,2.8917,2.8917,1067.0],["2007-07-16",2.8847,2.8987,2.8847,2.8952,3000.0],["2007-07-17",2.8882,2.9057,2.8847,2.8917,6133.0],["2007-07-18",2.8707,2.8917,2.8637,2.8812,1000.0],["2007-07-19",2.8917,2.9057,2.8847,2.8987,767.0],["2007-07-20",2.8777,2.8882,2.8742,2.8882,400.0],["2007-07-23",2.8707,2.9022,2.8707,2.8777,233.0],["2007-07-24",2.8707,2.8847,2.8707,2.8707,1633.0],["2007-07-25",2.8707,2.8882,2.8602,2.8812,1567.0],["2007-07-26",2.8707,2.8742,2.8672,2.8707,5000.0],["2007-07-27",2.8707,2.8777,2.7657,2.8112,14133.0],["2007-07-30",2.8007,2.8742,2.7832,2.7832,6333.0],["2007-07-31",2.7832,2.7832,2.7272,2.7552,11400.0],["2007-08-01",2.7587,2.7692,2.7307,2.7657,4100.0],["2007-08-02",2.7482,2.8007,2.7377,2.7867,5333.0],["2007-08-03",2.8007,2.8007,2.7517,2.7867,4367.0],["2007-08-06",2.7552,2.8147,2.7517,2.7937,2767.0],["2007-08-07",2.8042,2.8147,2.7692,2.7762,5000.0],["2007-08-08",2.7762,2.8672,2.7762,2.7972,4100.0],["2007-08-09",2.8252,2.9092,2.7937,2.7937,19900.0],["2007-08-10",2.7867,2.8252,2.7552,2.8182,7033.0],["2007-08-13",2.8077,2.8322,2.8077,2.8147,700.0],["2007-08-14",2.8042,2.8147,2.8042,2.8077,333.0],["2007-08-15",2.7832,2.8007,2.7237,2.7657,4533.0],["2007-08-16",2.7552,2.7552,2.6712,2.7062,14533.0],["2007-08-17",2.7832,2.7832,2.7167,2.7167,4167.0],["2007-08-20",2.7517,2.7797,2.7202,2.7377,2067.0],["2007-08-21",2.7167,2.7342,2.7062,2.7202,7167.0],["2007-08-22",2.7622,2.7727,2.7342,2.7552,3633.0],["2007-08-23",2.7587,2.7657,2.7412,2.7517,1733.0],["2007-08-24",2.7552,2.7832,2.7552,2.7657,967.0],["2007-08-27",2.7552,2.7552,2.7307,2.7342,1900.0],["2007-08-28",2.7027,2.7412,2.6992,2.6992,2500.0],["2007-08-29",2.7027,2.7307,2.7027,2.7272,433.0],["2007-08-30",2.7132,2.7202,2.6957,2.7132,8133.0],["2007-08-31",2.6957,2.7657,2.6782,2.7657,5767.0],["2007-09-04",2.7587,2.7587,2.6957,2.7132,2700.0],["2007-09-05",2.7132,2.7132,2.6957,2.7062,1600.0],["2007-09-06",2.7027,2.7132,2.6992,2.6992,1300.0],["2007-09-07",2.7202,2.7552,2.6957,2.7482,8767.0],["2007-09-10",2.7377,2.7657,2.6887,2.7622,7800.0],["2007-09-11",2.7482,2.7482,2.6992,2.7132,6567.0],["2007-09-12",2.6957,2.7202,2.6957,2.7202,367.0],["2007-09-13",2.6817,2.7552,2.6817,2.6957,10800.0],["2007-09-14",2.7132,2.7482,2.7132,2.7482,900.0],["2007-09-17",2.7132,2.7272,2.6992,2.7272,2300.0],["2007-09-18",2.7062,2.7447,2.6712,2.7377,5433.0],["2007-09-19",2.7027,2.7342,2.6957,2.7202,4000.0],["2007-09-20",2.7132,2.7377,2.7132,2.7307,4700.0],["2007-09-21",2.7377,2.7727,2.7132,2.7202,4633.0],["2007-09-24",2.7132,2.7272,2.7062,2.7237,5533.0],["2007-09-25",2.7132,2.7237,2.6677,2.6677,17733.0],["2007-09-26",2.6957,2.7307,2.6957,2.7307,1700.0],["2007-09-27",2.7167,2.7412,2.7132,2.7272,1767.0],["2007-09-28",2.7132,2.7832,2.6992,2.7622,4700.0],["2007-10-01",2.7622,2.7622,2.7132,2.7272,1633.0],["2007-10-02",2.7167,2.7447,2.7167,2.7412,267.0],["2007-10-03",2.7167,2.7307,2.7097,2.7307,767.0],["2007-10-04",2.7202,2.7552,2.7202,2.7447,1133.0],["2007-10-05",2.7447,2.7797,2.7447,2.7692,2967.0],["2007-10-08",2.7482,2.8322,2.7482,2.8322,7300.0],["2007-10-09",2.8147,2.8427,2.7832,2.8427,5567.0],["2007-10-10",2.8287,2.8462,2.8287,2.8392,5967.0],["2007-10-11",2.8217,2.8497,2.8217,2.8497,333.0],["2007-10-12",2.8322,2.8497,2.8322,2.8497,500.0],["2007-10-15",2.7657,2.8042,2.7657,2.8042,5400.0],["2007-10-16",2.7832,2.8182,2.7832,2.8007,2200.0],["2007-10-17",2.8147,2.8392,2.8042,2.8112,4200.0],["2007-10-18",2.8217,2.8742,2.8217,2.8707,2700.0],["2007-10-19",2.8707,2.8777,2.8532,2.8742,5067.0],["2007-10-22",2.8882,2.9057,2.8812,2.8987,12033.0],["2007-10-23",2.8812,2.8882,2.8252,2.8882,4500.0],["2007-10-24",2.8847,2.8987,2.8567,2.8882,3933.0],["2007-10-25",2.8812,2.8917,2.8497,2.8917,2667.0],["2007-10-26",2.9092,2.9407,2.8777,2.9407,5200.0],["2007-10-29",2.9407,2.9407,2.9127,2.9372,1933.0],["2007-10-30",2.9372,2.9722,2.9232,2.9687,3700.0],["2007-10-31",3.0107,3.0107,2.9757,3.0037,4467.0],["2007-11-01",3.0037,3.0037,2.9757,3.0037,8000.0],["2007-11-02",3.0037,3.0037,2.9827,2.9932,2233.0],["2007-11-05",3.0282,3.0282,2.9442,2.9442,2367.0],["2007-11-06",3.0353,3.0353,2.9477,2.9932,10733.0],["2007-11-07",2.9407,3.0002,2.9407,3.0002,2500.0],["2007-11-08",2.9722,3.0037,2.9582,3.0002,1133.0],["2007-11-09",3.0283,3.0423,2.9967,3.0142,667.0],["2007-11-12",2.9967,3.0107,2.9582,2.9722,2933.0],["2007-11-13",2.9617,2.9757,2.9302,2.9582,10167.0],["2007-11-14",2.9477,2.9687,2.9337,2.9477,2567.0],["2007-11-15",2.9337,2.9442,2.9267,2.9372,2700.0],["2007-11-16",2.9337,2.9442,2.9267,2.9267,1967.0],["2007-11-19",2.9232,2.9337,2.9057,2.9232,3800.0],["2007-11-20",2.9232,2.9547,2.9127,2.9127,7000.0],["2007-11-21",2.9057,2.9372,2.8742,2.9127,10533.0],["2007-11-23",2.8987,2.9057,2.8707,2.8847,7400.0],["2007-11-26",2.8812,2.8952,2.8777,2.8777,6200.0],["2007-11-27",2.8882,2.8952,2.8707,2.8742,5700.0],["2007-11-28",2.8707,2.9092,2.8707,2.8917,4233.0],["2007-11-29",2.9092,2.9162,2.8882,2.9022,1067.0],["2007-11-30",2.8567,2.9232,2.8567,2.8952,8433.0],["2007-12-03",2.8217,2.9407,2.8217,2.9372,1800.0],["2007-12-04",2.9757,3.0072,2.9757,2.9932,2367.0],["2007-12-05",3.0037,3.0037,2.9757,3.0037,3433.0],["2007-12-06",2.9862,3.0317,2.9862,3.0317,3433.0],["2007-12-07",3.0353,3.0353,3.0142,3.0353,1467.0],["2007-12-10",3.0177,3.0388,3.0142,3.0317,3200.0],["2007-12-11",3.0247,3.0388,3.0142,3.0317,2500.0],["2007-12-12",3.0282,3.0317,3.0142,3.0317,3767.0],["2007-12-13",3.0177,3.0317,3.0142,3.0317,2400.0],["2007-12-14",3.0142,3.0247,3.0072,3.0177,1400.0],["2007-12-17",3.0177,3.0388,3.0037,3.0212,3967.0],["2007-12-18",3.0037,3.0247,2.9932,3.0247,7067.0],["2007-12-19",3.0072,3.0142,2.9722,2.9862,1833.0],["2007-12-20",2.9757,3.0002,2.9722,3.0002,6767.0],["2007-12-21",3.0247,3.0633,2.9757,3.0633,12267.0],["2007-12-24",3.0247,3.0247,2.9897,3.0212,1200.0],["2007-12-26",3.0107,3.0528,2.9792,3.0528,4233.0],["2007-12-27",3.0423,3.0983,3.0423,3.0808,967.0],["2007-12-28",3.0913,3.0983,3.0808,3.0843,1500.0],["2007-12-31",3.0878,3.1228,3.0878,3.1053,2800.0],["2008-01-02",3.1123,3.1648,3.0563,3.0983,4033.0],["2008-01-03",3.0703,3.0983,3.0668,3.0948,2633.0],["2008-01-04",3.0878,3.1018,3.0808,3.0808,700.0],["2008-01-07",3.1158,3.1193,3.0633,3.0878,3633.0],["2008-01-08",3.0633,3.0633,2.9932,3.0072,5100.0],["2008-01-09",2.8882,2.9827,2.8882,2.9022,5100.0],["2008-01-10",2.8952,2.9407,2.8812,2.9407,3500.0],["2008-01-11",2.9582,2.9722,2.9442,2.9722,3500.0],["2008-01-14",2.9547,2.9722,2.9512,2.9617,1467.0],["2008-01-15",2.9477,2.9687,2.9232,2.9582,2600.0],["2008-01-16",2.9337,2.9337,2.9057,2.9267,15633.0],["2008-01-17",2.9232,2.9302,2.9057,2.9232,8567.0],["2008-01-18",2.9232,3.0177,2.9232,2.9617,19867.0],["2008-01-22",2.9267,2.9792,2.9267,2.9267,19367.0],["2008-01-23",2.9337,2.9687,2.9092,2.9407,7600.0],["2008-01-24",2.9407,2.9547,2.9232,2.9302,3200.0],["2008-01-25",2.9407,2.9547,2.9267,2.9547,1167.0],["2008-01-28",2.9232,2.9582,2.9232,2.9582,1200.0],["2008-01-29",2.9652,3.0072,2.9512,2.9512,2300.0],["2008-01-30",2.9512,2.9722,2.9407,2.9582,2033.0],["2008-01-31",2.9757,3.0107,2.9757,3.0072,1367.0],["2008-02-01",3.0703,3.0983,3.0493,3.0773,5067.0],["2008-02-04",3.1193,3.1298,3.0773,3.0808,4400.0],["2008-02-05",3.0458,3.0703,3.0212,3.0247,2233.0],["2008-02-06",3.0318,3.1018,3.0318,3.0878,2800.0],["2008-02-07",3.1158,3.1158,3.0808,3.0843,1800.0],["2008-02-08",3.1018,3.1298,3.0948,3.1263,4667.0],["2008-02-11",3.1053,3.1228,3.1018,3.1193,5933.0],["2008-02-12",3.1508,3.1823,3.1473,3.1823,10167.0],["2008-02-13",3.2,3.3593,3.1398,3.3345,20967.0],["2008-02-14",3.3451,3.4159,3.331,3.377,14133.0],["2008-02-15",3.3734,3.4513,3.3451,3.4018,5200.0],["2008-02-19",3.5044,3.5044,3.338,3.3451,8900.0],["2008-02-20",3.3451,3.3734,3.338,3.3451,33200.0],["2008-02-21",3.3451,3.3593,3.2743,3.3451,11033.0],["2008-02-22",3.3451,3.3451,3.3345,3.3416,6900.0],["2008-02-25",3.3451,3.3628,3.3345,3.3451,3533.0],["2008-02-26",3.3451,3.3699,3.3026,3.3522,12867.0],["2008-02-27",3.3628,3.4549,3.3628,3.4301,4533.0],["2008-02-28",3.4159,3.4442,3.4018,3.4442,3567.0],["2008-02-29",3.4478,3.469,3.4336,3.4513,3267.0],["2008-03-03",3.4619,3.469,3.2602,3.4301,17833.0],["2008-03-04",3.4265,3.4265,3.3557,3.3593,4400.0],["2008-03-05",3.338,3.3734,3.338,3.3664,4333.0],["2008-03-06",3.292,3.3345,3.0796,3.0903,20633.0],["2008-03-07",3.2248,3.2248,3.0442,3.1858,16933.0],["2008-03-10",3.2212,3.3274,3.2212,3.3274,4100.0],["2008-03-11",3.3274,3.3982,3.3274,3.3805,7133.0],["2008-03-12",3.3734,3.3876,3.3133,3.3203,2400.0],["2008-03-13",3.2743,3.3274,3.2531,3.3274,2000.0],["2008-03-14",3.3133,3.4407,3.2991,3.4336,4100.0],["2008-03-17",3.4159,3.4159,3.2708,3.3628,5933.0],["2008-03-18",3.3628,3.377,3.3168,3.3274,11833.0],["2008-03-19",3.3026,3.3203,3.3026,3.3203,400.0],["2008-03-20",3.3133,3.3133,3.2743,3.2743,1367.0],["2008-03-24",3.2779,3.3345,3.2779,3.3097,1200.0],["2008-03-25",3.3168,3.331,3.3168,3.3274,700.0],["2008-03-26",3.3168,3.3451,3.3168,3.3274,867.0],["2008-03-27",3.3168,3.3168,3.2956,3.3168,633.0],["2008-03-28",3.3062,3.3133,3.2743,3.292,767.0],["2008-03-31",3.2814,3.3805,3.2814,3.3805,6067.0],["2008-04-01",3.3734,3.3734,3.3239,3.3487,1767.0],["2008-04-02",3.3451,3.3451,3.3062,3.338,3433.0],["2008-04-03",3.331,3.331,3.3062,3.3062,1200.0],["2008-04-04",3.2779,3.3026,3.2531,3.2637,4633.0],["2008-04-07",3.246,3.2566,3.246,3.2531,1067.0],["2008-04-08",3.2495,3.2602,3.246,3.2566,733.0],["2008-04-09",3.2531,3.2566,3.2212,3.2318,900.0],["2008-04-10",3.5363,3.5363,3.1681,3.1894,6467.0],["2008-04-11",3.1894,3.1894,3.1787,3.1858,500.0],["2008-04-14",3.1894,3.1964,3.1752,3.1823,3567.0],["2008-04-15",3.2177,3.2177,3.1504,3.1681,2400.0],["2008-04-16",3.161,3.161,3.0619,3.108,5567.0],["2008-04-17",3.1823,3.1823,3.0619,3.0867,8733.0],["2008-04-18",3.0938,3.1115,3.0796,3.0903,6033.0],["2008-04-21",3.0973,3.1717,3.0973,3.1221,2900.0],["2008-04-22",3.1292,3.1433,3.115,3.1221,4133.0],["2008-04-23",3.115,3.1257,3.1009,3.1221,3500.0],["2008-04-24",3.115,3.1575,3.0973,3.1292,53700.0],["2008-04-25",3.1363,3.1964,3.1292,3.1787,5300.0],["2008-04-28",3.1752,3.1929,3.1009,3.1469,2500.0],["2008-04-29",3.1398,3.1646,3.1398,3.154,1767.0],["2008-04-30",3.115,3.1504,3.115,3.1504,2667.0],["2008-05-01",3.1434,3.1858,3.1434,3.1681,3333.0],["2008-05-02",3.1327,3.1575,3.1327,3.154,967.0],["2008-05-05",3.1611,3.1752,3.1434,3.1752,1567.0],["2008-05-06",3.1504,3.1858,3.1504,3.1575,1900.0],["2008-05-07",3.1858,3.2,3.1363,3.1504,3367.0],["2008-05-08",3.1363,3.1433,3.1256,3.1256,533.0],["2008-05-09",3.1327,3.1398,3.1186,3.1327,367.0],["2008-05-12",3.1398,3.1823,3.1363,3.1398,4500.0],["2008-05-13",3.1363,3.1434,3.1221,3.1434,3067.0],["2008-05-14",3.0973,3.1292,3.0973,3.1221,967.0],["2008-05-15",3.1292,3.1858,3.1292,3.154,1500.0],["2008-05-16",3.161,3.161,3.1433,3.1575,967.0],["2008-05-19",3.1504,3.1964,3.1504,3.1787,1767.0],["2008-05-20",3.1787,3.1931,3.1715,3.1895,767.0],["2008-05-21",3.2003,3.2003,3.1823,3.1895,500.0],["2008-05-22",3.1859,3.1967,3.1787,3.1787,4133.0],["2008-05-23",3.1787,3.1859,3.1787,3.1787,1533.0],["2008-05-27",3.2219,3.2363,3.1715,3.1823,11767.0],["2008-05-28",3.1931,3.2039,3.1859,3.1931,833.0],["2008-05-29",3.1679,3.2003,3.096,3.1499,5333.0],["2008-05-30",3.114,3.1608,3.096,3.1428,1967.0],["2008-06-02",3.1571,3.2219,3.1571,3.1787,1467.0],["2008-06-03",3.2003,3.2003,3.1571,3.1751,633.0],["2008-06-04",3.1751,3.1967,3.1499,3.1499,1900.0],["2008-06-05",3.1427,3.1787,3.1067,3.1787,5733.0],["2008-06-06",3.1715,3.1895,3.1715,3.1715,433.0],["2008-06-09",3.1751,3.1751,3.1607,3.1607,900.0],["2008-06-10",3.1463,3.1751,3.1427,3.1499,967.0],["2008-06-11",3.1679,3.1859,3.1679,3.1787,533.0],["2008-06-12",3.1607,3.1607,3.078,3.0816,1867.0],["2008-06-13",3.0995,3.2003,3.0851,3.2003,2033.0],["2008-06-16",3.1931,3.2363,3.1859,3.2219,3567.0],["2008-06-17",3.2219,3.2219,3.1823,3.1823,2433.0],["2008-06-18",3.1643,3.1787,3.1175,3.1283,1400.0],["2008-06-19",3.0959,3.1283,3.0959,3.1211,500.0],["2008-06-20",3.1031,3.1103,3.0851,3.1103,2533.0],["2008-06-23",3.0959,3.1103,3.0959,3.1031,667.0],["2008-06-24",3.0959,3.1031,3.0599,3.1031,2067.0],["2008-06-25",3.0959,3.1139,3.0887,3.1139,333.0],["2008-06-26",3.1139,3.1499,3.1139,3.1499,1033.0],["2008-06-27",3.1571,3.1643,3.1499,3.1643,267.0],["2008-06-30",3.1931,3.1931,3.1679,3.1679,967.0],["2008-07-01",3.1032,3.1715,3.096,3.0996,1867.0],["2008-07-02",3.1067,3.1067,3.0779,3.0887,667.0],["2008-07-03",3.078,3.078,3.0744,3.0744,400.0],["2008-07-07",2.8296,3.1031,2.8296,3.0131,3867.0],["2008-07-08",2.9988,2.9988,2.9628,2.9628,1267.0],["2008-07-09",2.9628,2.9628,2.9376,2.9556,800.0],["2008-07-10",2.9376,2.9376,2.718,2.826,6267.0],["2008-07-11",2.8152,2.8152,2.7,2.7648,5967.0],["2008-07-14",2.772,2.7792,2.682,2.7036,4600.0],["2008-07-15",2.6892,2.8296,2.6892,2.772,2467.0],["2008-07-16",2.754,2.772,2.736,2.7432,3233.0],["2008-07-17",2.7216,2.7612,2.6856,2.718,5700.0],["2008-07-18",2.7576,2.7576,2.7,2.7216,6733.0],["2008-07-21",2.7036,2.754,2.5992,2.754,7933.0],["2008-07-22",2.754,2.7972,2.736,2.7972,5133.0],["2008-07-23",2.772,2.898,2.7576,2.8836,16767.0],["2008-07-24",2.916,2.916,2.862,2.8692,3667.0],["2008-07-25",2.8836,2.916,2.8764,2.9088,5900.0],["2008-07-28",2.9232,2.9412,2.8692,2.8944,3900.0],["2008-07-29",2.898,3.3227,2.898,2.9232,5867.0],["2008-07-30",2.9376,2.988,2.9376,2.988,1333.0],["2008-07-31",2.9736,3.0096,2.9232,3.0096,1667.0],["2008-08-01",2.9988,2.9988,2.9664,2.9952,2233.0],["2008-08-04",2.9844,2.9844,2.9484,2.9592,1133.0],["2008-08-05",2.9592,2.988,2.9412,2.952,3967.0],["2008-08-06",2.9376,2.9556,2.9232,2.934,2933.0],["2008-08-07",2.9196,2.9484,2.826,2.916,9300.0],["2008-08-08",2.9268,3.0132,2.9196,2.9808,10200.0],["2008-08-11",2.9663,2.9663,2.8836,2.9232,4233.0],["2008-08-12",2.934,2.9376,2.9196,2.9232,5500.0],["2008-08-13",2.9232,2.9412,2.9124,2.934,6100.0],["2008-08-14",2.9016,2.9376,2.8728,2.934,5800.0],["2008-08-15",2.934,2.9628,2.8764,2.8872,4133.0],["2008-08-18",2.8764,2.934,2.862,2.9196,2800.0],["2008-08-19",2.9304,2.9808,2.9232,2.934,13067.0],["2008-08-20",2.934,2.9448,2.8872,2.9124,59233.0],["2008-08-21",2.9124,2.9628,2.88,2.9124,30867.0],["2008-08-22",2.934,2.9628,2.9232,2.952,25800.0],["2008-08-25",2.9628,2.9628,2.9196,2.9448,18000.0],["2008-08-26",2.9592,2.9592,2.9124,2.9412,9667.0],["2008-08-27",2.9671,3.0189,2.9226,2.9449,23567.0],["2008-08-28",2.956,2.9745,2.9449,2.956,12233.0],["2008-08-29",2.9449,2.9597,2.9412,2.9412,2367.0],["2008-09-02",2.9337,2.9708,2.93,2.93,19100.0],["2008-09-03",2.9449,2.9597,2.9449,2.956,1633.0],["2008-09-04",2.9486,2.956,2.9226,2.9337,3800.0],["2008-09-05",2.9263,2.9634,2.9263,2.9597,5167.0],["2008-09-08",3.0375,3.2079,2.9967,3.0189,14467.0],["2008-09-09",3.0263,3.0375,2.9856,2.9856,5133.0],["2008-09-10",2.9967,3.0189,2.9856,3.0041,1733.0],["2008-09-11",2.9893,3.0301,2.9486,3.0041,6133.0],["2008-09-12",3.0115,3.0263,2.993,2.993,1433.0],["2008-09-15",3.0078,3.1227,3.0004,3.0004,900.0],["2008-09-16",3.0078,3.0152,2.9671,3.0115,1667.0],["2008-09-17",2.9856,3.0004,2.9597,2.9634,1833.0],["2008-09-18",2.9523,2.9967,2.93,2.9967,2533.0],["2008-09-19",3.0745,3.1486,2.9967,3.1486,4867.0],["2008-09-22",3.1449,3.1449,3.0041,3.0041,9533.0],["2008-09-23",3.0226,3.0671,3.0226,3.0338,2400.0],["2008-09-24",3.0486,3.1004,3.0004,3.0189,2067.0],["2008-09-25",3.056,3.0634,2.9634,3.0004,5600.0],["2008-09-26",2.9856,2.9856,2.9078,2.9226,33233.0],["2008-09-29",2.9263,2.9263,2.4152,2.9004,17567.0],["2008-09-30",2.9449,2.9449,2.8263,2.9078,15133.0],["2008-10-01",2.9226,2.9634,2.8893,2.8893,6333.0],["2008-10-02",2.8893,2.9078,2.8745,2.8745,4267.0],["2008-10-03",2.856,2.9004,2.8152,2.8856,13467.0],["2008-10-06",2.8745,2.8745,2.6078,2.6967,11733.0],["2008-10-07",2.7041,2.7782,2.4559,2.7004,5133.0],["2008-10-08",2.7411,2.7411,2.6115,2.6337,6733.0],["2008-10-09",2.6189,2.6189,2.5189,2.5189,8267.0],["2008-10-10",2.4633,2.5374,2.4152,2.4818,11800.0],["2008-10-13",2.5189,2.6448,2.5189,2.593,49000.0],["2008-10-14",2.7263,2.7263,2.4077,2.5559,13900.0],["2008-10-15",2.5559,2.5559,2.4707,2.4707,2200.0],["2008-10-16",2.4707,2.4818,2.3744,2.4077,8133.0],["2008-10-17",2.3707,2.4337,2.3707,2.4226,4333.0],["2008-10-20",2.4114,2.43,2.3151,2.4114,2967.0],["2008-10-21",2.4226,2.4448,2.3596,2.4077,12900.0],["2008-10-22",2.3929,2.3966,2.3633,2.3633,767.0],["2008-10-23",2.3892,2.3966,2.3151,2.3263,4933.0],["2008-10-24",2.3151,2.3263,2.2929,2.2929,6800.0],["2008-10-27",2.3003,2.304,2.2744,2.2744,2100.0],["2008-10-28",2.2892,2.3151,2.2299,2.2559,10233.0],["2008-10-29",2.2411,2.3262,2.2411,2.2596,11167.0],["2008-10-30",2.2707,2.4077,2.2262,2.404,6833.0],["2008-10-31",2.4077,2.5744,2.404,2.5744,10800.0],["2008-11-03",2.5633,2.5707,2.5152,2.5189,3300.0],["2008-11-04",2.5337,2.593,2.5337,2.5781,3600.0],["2008-11-05",2.567,2.5818,2.5485,2.5744,967.0],["2008-11-06",2.5744,2.5967,2.5226,2.5226,8900.0],["2008-11-07",2.5448,2.5448,2.5189,2.5226,1600.0],["2008-11-10",2.53,2.53,2.4522,2.5189,6967.0],["2008-11-11",2.5115,2.5855,2.4337,2.4966,7733.0],["2008-11-12",2.4892,2.4966,2.4633,2.4744,1300.0],["2008-11-13",2.4522,2.4929,2.4077,2.4448,4633.0],["2008-11-14",2.4633,2.4633,2.3151,2.3151,3767.0],["2008-11-17",2.3114,2.3114,2.2411,2.2707,4967.0],["2008-11-18",2.267,2.2966,2.2225,2.2744,6100.0],["2008-11-19",2.267,2.267,2.1781,2.2336,6600.0],["2008-11-20",2.2151,2.2151,2.1484,2.167,4933.0],["2008-11-21",2.1447,2.1966,2.1447,2.1633,7467.0],["2008-11-24",2.1522,2.2744,2.1447,2.2744,5567.0],["2008-11-25",2.3077,2.3855,2.3077,2.3374,3833.0],["2008-11-26",2.33,2.4263,2.33,2.3966,6933.0],["2008-11-28",2.4003,2.4337,2.4003,2.4114,7367.0],["2008-12-01",2.404,2.404,2.2744,2.2744,3067.0],["2008-12-02",2.2411,2.3003,2.2336,2.2596,6367.0],["2008-12-03",2.2596,2.2855,2.2485,2.2707,1700.0],["2008-12-04",2.267,2.3374,2.2411,2.2929,6800.0],["2008-12-05",2.2596,2.3892,2.2596,2.3818,17500.0],["2008-12-08",2.4189,2.4189,2.3781,2.3818,17367.0],["2008-12-09",2.3781,2.3818,2.3225,2.3448,16500.0],["2008-12-10",2.3707,2.467,2.3485,2.4448,21433.0],["2008-12-11",2.4448,2.4633,2.4189,2.4337,8033.0],["2008-12-12",2.4374,2.4818,2.4114,2.4818,2167.0],["2008-12-15",2.4522,2.5003,2.4189,2.4337,6133.0],["2008-12-16",2.4448,2.7893,2.4337,2.5967,13533.0],["2008-12-17",2.593,2.63,2.5411,2.5893,6233.0],["2008-12-18",2.6237,2.6812,2.6122,2.6122,9333.0],["2008-12-19",2.7769,2.7769,2.6046,2.6046,8800.0],["2008-12-22",2.6812,2.6812,2.6007,2.6199,10267.0],["2008-12-23",2.6276,2.6467,2.528,2.528,12533.0],["2008-12-24",2.5318,2.6505,2.5318,2.6505,6167.0],["2008-12-26",2.6544,2.6544,2.528,2.5663,13967.0],["2008-12-29",2.5892,2.5892,2.5356,2.5854,15267.0],["2008-12-30",2.5816,2.6199,2.5395,2.5395,20067.0],["2008-12-31",2.528,2.528,2.5012,2.505,25300.0],["2009-01-02",2.7042,2.7386,2.5395,2.7386,6867.0],["2009-01-05",2.7003,2.7156,2.662,2.6812,2800.0],["2009-01-06",2.7195,2.7425,2.6927,2.7195,18000.0],["2009-01-07",2.7195,2.7195,2.6314,2.7195,2567.0],["2009-01-08",2.7042,2.7195,2.662,2.6773,1867.0],["2009-01-09",2.7386,2.7386,2.5739,2.6199,27867.0],["2009-01-12",2.6812,2.6812,2.6199,2.6314,14567.0],["2009-01-13",2.6429,2.7884,2.6237,2.7463,19000.0],["2009-01-14",2.6812,2.7425,2.6582,2.7003,8933.0],["2009-01-15",2.7578,2.7578,2.6659,2.7003,5100.0],["2009-01-16",2.6888,2.7003,2.6735,2.6888,2200.0],["2009-01-20",2.6965,2.7233,2.662,2.6812,16533.0],["2009-01-21",2.6965,2.7118,2.6888,2.6888,833.0],["2009-01-22",2.685,2.6888,2.6735,2.6888,8067.0],["2009-01-23",2.6122,2.7348,2.6122,2.6888,5300.0],["2009-01-26",2.6812,2.7042,2.6467,2.685,967.0],["2009-01-27",2.7195,2.7348,2.6735,2.6888,7767.0],["2009-01-28",2.6927,2.7003,2.6773,2.6773,1500.0],["2009-01-29",2.6812,2.7042,2.662,2.662,12400.0],["2009-01-30",2.7195,2.7769,2.708,2.708,2367.0],["2009-02-02",2.7386,2.7386,2.6812,2.6888,4900.0],["2009-02-03",2.7003,2.7463,2.6927,2.7425,1567.0],["2009-02-04",2.7348,2.7463,2.6773,2.6927,1200.0],["2009-02-05",2.6812,2.6927,2.6812,2.6812,1800.0],["2009-02-06",2.6812,2.6888,2.6773,2.6812,2967.0],["2009-02-09",2.6812,2.685,2.6812,2.685,1833.0],["2009-02-10",2.6888,2.708,2.685,2.6927,1500.0],["2009-02-11",2.685,2.6888,2.6812,2.6812,1533.0],["2009-02-12",2.7003,2.7118,2.6812,2.6927,800.0],["2009-02-13",2.6888,2.6965,2.6812,2.6888,2300.0],["2009-02-17",2.685,2.7118,2.6697,2.708,1667.0],["2009-02-18",2.731,2.754,2.6927,2.7118,1467.0],["2009-02-19",2.685,2.7118,2.6812,2.7118,4367.0],["2009-02-20",2.7003,2.7157,2.662,2.708,6300.0],["2009-02-23",2.6927,2.7042,2.6697,2.6773,567.0],["2009-02-24",2.6812,2.7425,2.6582,2.7386,4400.0],["2009-02-25",2.7386,2.7616,2.7195,2.754,1467.0],["2009-02-26",2.754,2.754,2.662,2.6812,21200.0],["2009-02-27",2.685,2.708,2.4131,2.4131,84667.0],["2009-03-02",2.5816,2.6199,2.4131,2.6199,12400.0],["2009-03-03",2.6084,2.7578,2.5969,2.6773,6867.0],["2009-03-04",2.6697,2.7042,2.6046,2.6352,6133.0],["2009-03-05",2.6122,2.7195,2.5893,2.5893,8367.0],["2009-03-06",2.6084,2.7463,2.6084,2.6429,7267.0],["2009-03-09",2.6276,2.662,2.5586,2.6046,8800.0],["2009-03-10",2.6429,2.6429,2.5893,2.6314,9400.0],["2009-03-11",2.6352,2.6352,2.5854,2.5931,4033.0],["2009-03-12",2.6084,2.6927,2.5969,2.6888,21867.0],["2009-03-13",2.7042,2.7156,2.6812,2.685,2733.0],["2009-03-16",2.6697,2.7425,2.6697,2.7118,9900.0],["2009-03-17",2.6735,2.6965,2.6582,2.6965,2433.0],["2009-03-18",2.6812,2.7195,2.6659,2.7118,1700.0],["2009-03-19",2.7118,2.7156,2.6812,2.6812,4233.0],["2009-03-20",2.7195,2.7195,2.6812,2.6927,1933.0],["2009-03-23",2.6965,2.7693,2.6888,2.7195,10800.0],["2009-03-24",2.7578,2.7769,2.7233,2.7578,4800.0],["2009-03-25",2.7578,2.7808,2.7578,2.7808,16633.0],["2009-03-26",2.7923,2.8152,2.7808,2.8114,31233.0],["2009-03-27",2.8628,2.9538,2.8312,2.8865,32300.0],["2009-03-30",2.8233,2.8826,2.7956,2.8312,4700.0],["2009-03-31",2.764,2.8509,2.764,2.7758,5167.0],["2009-04-01",2.6809,2.756,2.677,2.756,1967.0],["2009-04-02",2.7877,2.7877,2.7521,2.756,4833.0],["2009-04-03",2.756,2.847,2.756,2.8114,1900.0],["2009-04-06",2.8035,2.8351,2.6691,2.7995,299900.0],["2009-04-07",2.7956,2.8589,2.7798,2.8114,6733.0],["2009-04-08",2.7916,2.8075,2.7719,2.7916,3533.0],["2009-04-09",2.8075,2.843,2.76,2.7877,18200.0],["2009-04-13",2.7877,2.7995,2.7679,2.7956,2733.0],["2009-04-14",2.7719,2.7837,2.7521,2.7837,4300.0],["2009-04-15",2.7442,2.8628,2.7442,2.8628,7367.0],["2009-04-16",2.843,2.843,2.7877,2.8193,2533.0],["2009-04-17",2.7956,2.7956,2.7679,2.7916,1767.0],["2009-04-20",2.7837,2.7916,2.7719,2.7916,1100.0],["2009-04-21",2.7837,2.8114,2.7679,2.8114,2167.0],["2009-04-22",2.8114,2.8272,2.76,2.7877,5100.0],["2009-04-23",2.7877,2.7877,2.756,2.7798,7833.0],["2009-04-24",2.7758,2.7877,2.7442,2.7442,6033.0],["2009-04-27",2.7758,2.7758,2.7442,2.7719,1600.0],["2009-04-28",2.7877,2.8154,2.7798,2.8074,6633.0],["2009-04-29",2.8035,2.8114,2.7758,2.7956,5300.0],["2009-04-30",2.8035,2.8272,2.7877,2.7877,12133.0],["2009-05-01",2.8035,2.8272,2.7916,2.8272,10267.0],["2009-05-04",2.8114,2.8114,2.76,2.7916,5533.0],["2009-05-05",2.7916,2.8193,2.7758,2.8074,24900.0],["2009-05-06",2.7956,2.8272,2.7837,2.8193,4367.0],["2009-05-07",2.9814,2.9814,2.8114,2.8154,5633.0],["2009-05-08",2.8114,2.9458,2.8075,2.8786,12867.0],["2009-05-11",2.8628,2.9221,2.8154,2.8905,14000.0],["2009-05-12",2.8865,2.9063,2.8589,2.8628,5467.0],["2009-05-13",2.8549,2.8905,2.8035,2.8668,4233.0],["2009-05-14",2.8668,2.934,2.8391,2.9182,39300.0],["2009-05-15",2.93,2.9577,2.9182,2.9538,7900.0],["2009-05-18",2.9538,2.9656,2.93,2.9419,2233.0],["2009-05-19",2.9419,2.9656,2.9261,2.9656,17267.0],["2009-05-20",2.9498,3.0842,2.9498,3.0566,40200.0],["2009-05-21",3.0328,3.0684,3.0131,3.0487,4333.0],["2009-05-22",3.0763,3.108,3.0487,3.0842,13700.0],["2009-05-26",3.0842,3.2305,2.9656,3.195,92433.0],["2009-05-27",3.2029,3.2068,3.1475,3.1831,29333.0],["2009-05-28",3.1791,3.1831,3.0882,3.1515,20700.0],["2009-05-29",3.1356,3.2266,3.1356,3.2266,16367.0],["2009-06-01",3.2424,3.2424,3.1791,3.2187,9833.0],["2009-06-02",3.1989,3.2068,3.1712,3.2029,12733.0],["2009-06-03",3.1831,3.2187,3.1673,3.2187,9900.0],["2009-06-04",3.2187,3.2661,3.1871,3.2661,9900.0],["2009-06-05",3.2582,3.2582,3.1989,3.1989,9400.0],["2009-06-08",3.2029,3.2385,3.1831,3.191,7167.0],["2009-06-09",3.2108,3.2226,3.1633,3.1791,9433.0],["2009-06-10",3.1989,3.1989,3.1436,3.1673,12133.0],["2009-06-11",3.1475,3.1831,3.1475,3.1633,6367.0],["2009-06-12",3.1752,3.191,3.1436,3.1594,12233.0],["2009-06-15",3.1554,3.1554,3.1317,3.1356,7467.0],["2009-06-16",3.1396,3.1396,3.1317,3.1317,11867.0],["2009-06-17",3.1317,3.2108,3.1317,3.2108,8733.0],["2009-06-18",3.1831,3.2622,3.1633,3.2622,12667.0],["2009-06-19",3.1238,3.2622,3.1238,3.1396,7233.0],["2009-06-22",3.1515,3.2464,3.1356,3.1673,13400.0],["2009-06-23",3.1554,3.2187,3.1554,3.195,8167.0],["2009-06-24",3.1871,3.2622,3.1633,3.2622,34367.0],["2009-06-25",3.2622,3.3413,3.2305,3.3413,89333.0],["2009-06-26",3.5364,3.5364,3.2844,3.3535,394800.0],["2009-06-29",3.3535,3.3535,3.2559,3.3128,19933.0],["2009-06-30",3.2965,3.3535,3.2925,3.3331,9600.0],["2009-07-01",3.3616,3.3941,3.2925,3.3413,11967.0],["2009-07-02",3.325,3.4307,3.26,3.4307,14667.0],["2009-07-06",3.1868,3.3291,3.1868,3.2274,15100.0],["2009-07-07",3.2518,3.2844,3.2112,3.2193,12333.0],["2009-07-08",3.2356,3.2966,3.1787,3.1909,19233.0],["2009-07-09",3.2071,3.2356,3.1909,3.1909,5933.0],["2009-07-10",3.1909,3.2559,3.1787,3.2559,7467.0],["2009-07-13",3.2722,3.2844,3.1909,3.2844,11133.0],["2009-07-14",3.2722,3.2803,3.2315,3.2803,3900.0],["2009-07-15",3.3169,3.3413,3.2965,3.3372,26933.0],["2009-07-16",3.3372,3.3453,3.2396,3.3453,11800.0],["2009-07-17",3.3575,3.3697,3.3128,3.3413,7267.0],["2009-07-20",3.3575,3.3575,3.3209,3.3575,26900.0],["2009-07-21",3.3697,3.3778,3.3006,3.3209,5867.0],["2009-07-22",3.3209,3.3657,3.3128,3.3616,6867.0],["2009-07-23",3.3453,3.39,3.3453,3.3657,21067.0],["2009-07-24",3.3657,3.3657,3.2884,3.3575,3067.0],["2009-07-27",3.3453,3.4022,3.3087,3.4022,12200.0],["2009-07-28",3.4022,3.4226,3.3819,3.4185,9800.0],["2009-07-29",3.4226,3.4226,3.3738,3.4063,4367.0],["2009-07-30",3.4307,3.4591,3.3941,3.4591,9400.0],["2009-07-31",3.4917,3.4917,3.4104,3.4388,11967.0],["2009-08-03",3.4754,3.5323,3.4429,3.5242,16900.0],["2009-08-04",3.5242,3.5933,3.5201,3.5851,20700.0],["2009-08-05",3.5973,3.6258,3.577,3.6014,12833.0],["2009-08-06",3.6055,3.6258,3.4998,3.512,20200.0],["2009-08-07",3.5608,3.577,3.3738,3.3941,24300.0],["2009-08-10",3.3819,3.3941,3.3413,3.3738,25667.0],["2009-08-11",3.3697,3.4104,3.3331,3.3738,7500.0],["2009-08-12",3.3819,3.451,3.3819,3.4307,10000.0],["2009-08-13",3.4307,3.5161,3.4266,3.4673,5200.0],["2009-08-14",3.4673,3.4754,3.3575,3.3982,8500.0],["2009-08-17",3.4022,3.4144,3.3413,3.3657,10867.0],["2009-08-18",3.386,3.4063,3.3413,3.386,6433.0],["2009-08-19",3.3778,3.4226,3.3494,3.4185,5133.0],["2009-08-20",3.4185,3.4632,3.4063,3.4551,4233.0],["2009-08-21",3.4754,3.4754,3.4469,3.4713,13833.0],["2009-08-24",3.4713,3.4713,3.4185,3.451,19267.0],["2009-08-25",3.451,3.4713,3.4307,3.451,9500.0],["2009-08-26",3.451,3.4632,3.4144,3.451,8467.0],["2009-08-27",3.4226,3.4673,3.3941,3.4551,6200.0],["2009-08-28",3.4266,3.4713,3.3778,3.3982,9900.0],["2009-08-31",3.39,3.3941,3.3575,3.3657,12867.0],["2009-09-01",3.3697,3.4551,3.3331,3.3657,13533.0],["2009-09-02",3.4063,3.4144,3.3453,3.3535,6867.0],["2009-09-03",3.3657,3.3738,3.3331,3.3616,7200.0],["2009-09-04",3.3494,3.4226,3.3494,3.386,7433.0],["2009-09-08",3.3941,3.4022,3.3575,3.3697,5767.0],["2009-09-09",3.3616,3.4063,3.3535,3.3616,9367.0],["2009-09-10",3.3535,3.3738,3.3331,3.3697,3967.0],["2009-09-11",3.3575,3.4144,3.3331,3.3372,7433.0],["2009-09-14",3.3535,3.4348,3.3494,3.4104,11333.0],["2009-09-15",3.39,3.4551,3.3738,3.4144,10833.0],["2009-09-16",3.4104,3.4469,3.3819,3.4469,20833.0],["2009-09-17",3.4469,3.4673,3.4185,3.4551,14433.0],["2009-09-18",3.451,3.4551,3.4185,3.4307,25100.0],["2009-09-21",3.4307,3.4795,3.4144,3.451,5267.0],["2009-09-22",3.4469,3.516,3.4266,3.5039,37433.0],["2009-09-23",3.5201,3.5445,3.5079,3.5242,30933.0],["2009-09-24",3.5242,3.5282,3.4632,3.5242,14500.0],["2009-09-25",3.4957,3.5486,3.4957,3.5445,19467.0],["2009-09-28",3.5988,3.5988,3.5069,3.557,17900.0],["2009-09-29",3.5487,3.5696,3.4861,3.5069,17333.0],["2009-09-30",3.5069,3.5445,3.4861,3.5195,15933.0],["2009-10-01",3.5028,3.5278,3.4568,3.4652,12967.0],["2009-10-02",3.4443,3.5487,3.4109,3.5362,19567.0],["2009-10-05",3.5278,3.532,3.4735,3.4986,13000.0],["2009-10-06",3.6363,3.6363,3.4485,3.4652,15900.0],["2009-10-07",3.4652,3.4819,3.4318,3.4735,8067.0],["2009-10-08",3.4944,3.5195,3.461,3.4944,7267.0],["2009-10-09",3.4902,3.5069,3.4443,3.4986,6333.0],["2009-10-12",3.4777,3.5028,3.4568,3.4694,6500.0],["2009-10-13",3.4568,3.4694,3.4276,3.436,10800.0],["2009-10-14",3.5069,3.5069,3.4151,3.4694,15800.0],["2009-10-15",3.4443,3.4443,3.4234,3.4443,8167.0],["2009-10-16",3.4109,3.4652,3.4109,3.4318,5700.0],["2009-10-19",3.4694,3.4777,3.4234,3.4485,17867.0],["2009-10-20",3.4443,3.4652,3.4234,3.436,7967.0],["2009-10-21",3.436,3.4652,3.4151,3.4276,12700.0],["2009-10-22",3.4234,3.4652,3.4234,3.4568,5400.0],["2009-10-23",3.4401,3.4652,3.4276,3.4318,6900.0],["2009-10-26",3.4485,3.4694,3.4234,3.4234,8400.0],["2009-10-27",3.436,3.461,3.4234,3.4234,9767.0],["2009-10-28",3.4318,3.461,3.3733,3.3733,21533.0],["2009-10-29",3.3692,3.4193,3.3692,3.4067,11067.0],["2009-10-30",3.4234,3.4276,3.3692,3.3859,16867.0],["2009-11-02",3.4109,3.4109,3.3608,3.3775,10733.0],["2009-11-03",3.3525,3.3775,3.3316,3.3608,14100.0],["2009-11-04",3.3525,3.3775,3.2564,3.2564,19933.0],["2009-11-05",3.2773,3.3608,3.2773,3.3483,14800.0],["2009-11-06",3.3399,3.3399,3.2982,3.3065,12367.0],["2009-11-09",3.4443,3.4443,3.39,3.3942,52400.0],["2009-11-10",3.3608,3.39,3.3191,3.3316,15267.0],["2009-11-11",3.3525,3.365,3.3274,3.3608,8633.0],["2009-11-12",3.365,3.3775,3.3149,3.3191,20533.0],["2009-11-13",3.3191,3.3399,3.3191,3.3399,13900.0],["2009-11-16",3.3399,3.3525,3.3191,3.3358,19367.0],["2009-11-17",3.3358,3.3358,3.2857,3.3316,27433.0],["2009-11-18",3.3316,3.3358,3.3024,3.3358,13833.0],["2009-11-19",3.3441,3.3441,3.3024,3.3149,13667.0],["2009-11-20",3.3149,3.3399,3.3065,3.3274,16300.0],["2009-11-23",3.3566,3.3817,3.3232,3.3358,15833.0],["2009-11-24",3.3358,3.4401,3.3316,3.436,34267.0],["2009-11-25",3.4234,3.4652,3.4234,3.4401,18667.0],["2009-11-27",3.3859,3.4193,3.3566,3.3608,10067.0],["2009-11-30",3.365,3.3692,3.3399,3.3692,7567.0],["2009-12-01",3.3984,3.3984,3.3399,3.3399,7700.0],["2009-12-02",3.3525,3.4193,3.3525,3.39,8333.0],["2009-12-03",3.4109,3.4568,3.4109,3.4234,14100.0],["2009-12-04",3.436,3.461,3.4193,3.4527,21933.0],["2009-12-07",3.5445,3.628,3.4652,3.5737,55567.0],["2009-12-08",3.5612,3.5696,3.5278,3.5529,42200.0],["2009-12-09",3.5696,3.7115,3.532,3.6405,46567.0],["2009-12-10",3.699,3.7157,3.6155,3.6405,44367.0],["2009-12-11",3.6697,3.6697,3.6322,3.6447,31133.0],["2009-12-14",3.7032,3.7032,3.6531,3.6823,48433.0],["2009-12-15",3.6948,3.7073,3.6531,3.6531,48167.0],["2009-12-16",3.6906,3.6906,3.6614,3.6739,44133.0],["2009-12-17",3.6823,3.7115,3.6322,3.6572,36833.0],["2009-12-18",3.6781,3.7157,3.6531,3.6948,63233.0],["2009-12-21",3.8952,3.8952,3.6781,3.7032,44133.0],["2009-12-22",3.7157,3.7157,3.6865,3.699,37467.0],["2009-12-23",3.7157,3.724,3.6781,3.6906,42433.0],["2009-12-24",3.7073,3.7157,3.6906,3.6906,14400.0],["2009-12-28",3.7032,3.7198,3.6948,3.7032,53500.0],["2009-12-29",3.7674,3.7846,3.7203,3.7632,36900.0],["2009-12-30",3.7717,3.7803,3.7417,3.7674,15633.0],["2009-12-31",3.7674,3.7889,3.7417,3.7417,31200.0],["2010-01-04",3.7632,3.7803,3.746,3.776,20533.0],["2010-01-05",3.7846,3.8446,3.776,3.8146,45133.0],["2010-01-06",3.8403,3.8574,3.806,3.8403,24700.0],["2010-01-07",3.8574,3.8746,3.8146,3.8403,21233.0],["2010-01-08",3.8403,3.8789,3.8403,3.8617,35933.0],["2010-01-11",3.926,3.926,3.8746,3.896,31833.0],["2010-01-12",3.9175,3.9175,3.8789,3.8832,16633.0],["2010-01-13",3.8832,3.896,3.8703,3.8832,25533.0],["2010-01-14",3.896,3.896,3.8746,3.896,27033.0],["2010-01-15",3.896,3.896,3.8832,3.8917,29133.0],["2010-01-19",3.9003,3.9003,3.8789,3.896,23667.0],["2010-01-20",3.9003,3.9003,3.8703,3.8789,11900.0],["2010-01-21",3.8832,3.8874,3.8617,3.8617,17800.0],["2010-01-22",3.8789,3.8917,3.8532,3.8574,18133.0],["2010-01-25",3.8832,3.8874,3.8617,3.8746,16533.0],["2010-01-26",3.8832,3.8874,3.8617,3.866,13633.0],["2010-01-27",3.866,3.896,3.8617,3.8703,15133.0],["2010-01-28",3.9217,3.9217,3.8574,3.8574,12967.0],["2010-01-29",3.8703,3.8875,3.8617,3.8789,19000.0],["2010-02-01",3.8874,3.8874,3.8532,3.8703,15933.0],["2010-02-02",3.8832,3.8832,3.8532,3.8532,17300.0],["2010-02-03",3.866,3.8789,3.8446,3.8489,18133.0],["2010-02-04",3.8489,3.8532,3.806,3.806,22667.0],["2010-02-05",3.7932,3.8317,3.7932,3.8274,16233.0],["2010-02-08",3.8489,3.8574,3.8232,3.8532,23667.0],["2010-02-09",3.8789,3.9132,3.806,3.8189,17667.0],["2010-02-10",3.806,3.8274,3.7717,3.8189,14067.0],["2010-02-11",3.8232,3.836,3.7674,3.7889,26033.0],["2010-02-12",3.7717,3.806,3.7546,3.7974,9300.0],["2010-02-16",3.7889,3.8317,3.6731,3.8317,60533.0],["2010-02-17",3.836,3.8574,3.806,3.836,10300.0],["2010-02-18",3.8274,3.8789,3.8232,3.8446,13733.0],["2010-02-19",3.8532,3.8532,3.8103,3.8189,16067.0],["2010-02-22",3.8317,3.8403,3.7846,3.8017,7100.0],["2010-02-23",3.7932,3.8103,3.7717,3.7803,11500.0],["2010-02-24",3.8017,3.836,3.7974,3.8232,9100.0],["2010-02-25",3.7974,3.8917,3.7974,3.8789,41200.0],["2010-02-26",3.8789,3.8789,3.7803,3.7803,81967.0],["2010-03-01",3.8146,3.8532,3.7717,3.8403,13900.0],["2010-03-02",3.8574,3.8574,3.8274,3.8574,13333.0],["2010-03-03",3.8574,3.8574,3.836,3.8489,26267.0],["2010-03-04",3.8532,3.8617,3.8489,3.8574,16167.0],["2010-03-05",3.8574,3.8617,3.8489,3.8617,16633.0],["2010-03-08",3.8574,3.8574,3.8274,3.8532,23333.0],["2010-03-09",3.8574,3.866,3.8446,3.8574,11400.0],["2010-03-10",3.8574,3.8574,3.8489,3.8574,22367.0],["2010-03-11",3.8532,3.8574,3.8489,3.8574,35167.0],["2010-03-12",3.8532,3.8574,3.8489,3.8574,23600.0],["2010-03-15",3.8403,3.8574,3.836,3.8532,11967.0],["2010-03-16",3.8574,3.8574,3.8446,3.8574,9433.0],["2010-03-17",3.8574,3.8746,3.8532,3.8703,25833.0],["2010-03-18",3.866,3.9175,3.8574,3.9046,273133.0],["2010-03-19",3.8832,3.9046,3.866,3.8832,56033.0],["2010-03-22",3.8789,4.0075,3.8789,3.9903,102100.0],["2010-03-23",4.0117,4.0117,3.9603,3.9946,32433.0],["2010-03-24",3.986,3.9989,3.9689,3.986,30567.0],["2010-03-25",3.9903,3.9989,3.9646,3.9689,26900.0],["2010-03-26",3.9517,3.9775,3.9346,3.9432,23567.0],["2010-03-29",3.9783,3.9783,3.9344,3.9476,33767.0],["2010-03-30",3.9739,4.0135,3.9564,3.9651,17633.0],["2010-03-31",3.9695,4.0003,3.9564,3.9564,32533.0],["2010-04-01",3.9651,4.0003,3.9564,3.9651,25333.0],["2010-04-05",3.952,4.0003,3.952,4.0003,30733.0],["2010-04-06",4.0091,4.0091,3.9915,4.0003,45600.0],["2010-04-07",4.0003,4.0135,3.9871,4.0003,30033.0],["2010-04-08",3.9915,4.0003,3.9827,3.9915,12500.0],["2010-04-09",3.9959,4.0003,3.9871,3.9915,15333.0],["2010-04-12",4.0003,4.0003,3.9739,3.9959,23100.0],["2010-04-13",4.0047,4.0047,3.9959,3.9959,30300.0],["2010-04-14",4.0003,4.0179,3.9915,4.0179,28633.0],["2010-04-15",4.0047,4.0223,3.9959,4.0091,17167.0],["2010-04-16",4.0179,4.0179,3.9344,3.9871,38900.0],["2010-04-19",3.9871,3.9959,3.9432,3.9564,13533.0],["2010-04-20",3.952,3.9783,3.952,3.9783,11867.0],["2010-04-21",3.9783,3.9783,3.9476,3.9564,17567.0],["2010-04-22",3.9564,4.0223,3.9476,3.9959,18800.0],["2010-04-23",4.0003,4.0223,3.9915,4.0179,11500.0],["2010-04-26",4.0179,4.075,4.0179,4.0663,28133.0],["2010-04-27",4.075,4.075,3.9608,3.9871,32867.0],["2010-04-28",4.0575,4.0619,3.9959,4.0399,18600.0],["2010-04-29",4.0663,4.1322,4.0663,4.1322,23100.0],["2010-04-30",4.1454,4.1718,4.075,4.075,51367.0],["2010-05-03",4.0926,4.1322,4.075,4.1322,18333.0],["2010-05-04",4.0926,4.1234,4.0003,4.0355,42233.0],["2010-05-05",4.0135,4.0794,3.9871,4.0003,19533.0],["2010-05-06",4.0091,4.0135,3.8465,3.864,55200.0],["2010-05-07",3.8421,3.886,3.8245,3.8509,42567.0],["2010-05-10",4.1102,4.1102,3.9124,4.0047,30100.0],["2010-05-11",4.0091,4.0443,3.9344,3.9783,20700.0],["2010-05-12",3.9783,4.119,3.9783,4.0838,21967.0],["2010-05-13",4.0706,4.0882,4.0311,4.0663,23467.0],["2010-05-14",4.0575,4.0575,3.9783,4.0575,17767.0],["2010-05-17",4.0619,4.1058,4.0091,4.0619,19900.0],["2010-05-18",4.097,4.1322,4.0091,4.0179,30367.0],["2010-05-19",3.9959,4.097,3.9959,4.0619,29100.0],["2010-05-20",4.0267,4.0399,3.9344,3.9344,41800.0],["2010-05-21",3.8948,4.0091,3.8772,3.9783,27000.0],["2010-05-24",4.0003,4.0179,3.93,3.93,20700.0],["2010-05-25",3.8772,3.9827,3.8772,3.9739,28300.0],["2010-05-26",4.0399,4.0399,3.9564,3.9827,14333.0],["2010-05-27",4.0135,4.0663,3.9388,4.0619,17067.0],["2010-05-28",4.0267,4.141,4.0267,4.141,45300.0],["2010-06-01",4.1454,4.1454,4.0707,4.075,14533.0],["2010-06-02",3.9608,4.1146,3.9608,4.097,17900.0],["2010-06-03",4.0926,4.1058,4.0399,4.0399,26600.0],["2010-06-04",3.9915,4.0267,3.9739,3.9739,17600.0],["2010-06-07",3.9783,4.0487,3.9695,3.9783,18667.0],["2010-06-08",3.9783,3.9915,3.9388,3.9739,15233.0],["2010-06-09",4.0091,4.0355,3.9739,4.0003,20833.0],["2010-06-10",4.0311,4.0619,4.0047,4.0443,13667.0],["2010-06-11",4.0443,4.0794,4.0267,4.0794,11100.0],["2010-06-14",4.0882,4.1102,4.0531,4.1058,29600.0],["2010-06-15",4.1014,4.1454,4.075,4.1454,27433.0],["2010-06-16",4.1234,4.1454,4.0838,4.1322,32633.0],["2010-06-17",4.1542,4.1542,4.0838,4.1278,23000.0],["2010-06-18",4.1322,4.2377,4.1102,4.2157,50600.0],["2010-06-21",4.2201,4.2509,4.1806,4.2465,31500.0],["2010-06-22",4.2861,4.33,4.2377,4.2421,30867.0],["2010-06-23",4.1102,4.2377,4.1058,4.2069,12267.0],["2010-06-24",4.2025,4.2069,4.1278,4.1366,20233.0],["2010-06-25",4.1586,4.2685,4.141,4.2421,64100.0],["2010-06-28",4.2376,4.2421,4.2106,4.2331,17267.0],["2010-06-29",4.2061,4.2151,4.143,4.143,32033.0],["2010-06-30",4.1565,4.1971,4.1565,4.1565,30433.0],["2010-07-01",4.1475,4.1565,4.08,4.143,23467.0],["2010-07-02",4.1881,4.1971,4.1025,4.1025,7767.0],["2010-07-06",4.2286,4.2286,4.071,4.08,20467.0],["2010-07-07",4.0845,4.152,4.08,4.152,14000.0],["2010-07-08",4.1745,4.2196,4.1745,4.1971,28867.0],["2010-07-09",4.2376,4.2376,4.1205,4.143,21333.0],["2010-07-12",4.143,4.17,4.1205,4.1205,10100.0],["2010-07-13",4.143,4.1971,4.116,4.152,17633.0],["2010-07-14",4.161,4.2061,4.1385,4.152,14067.0],["2010-07-15",4.1565,4.161,4.1025,4.152,10000.0],["2010-07-16",4.152,4.152,4.1025,4.1025,15900.0],["2010-07-19",4.1115,4.125,4.08,4.116,19833.0],["2010-07-20",4.089,4.1835,4.0845,4.1745,16133.0],["2010-07-21",4.1835,4.1835,4.107,4.1205,10467.0],["2010-07-22",4.152,4.2961,4.143,4.2871,42167.0],["2010-07-23",4.2601,4.3412,4.2376,4.3322,24200.0],["2010-07-26",4.3502,4.3862,4.3186,4.3862,29433.0],["2010-07-27",4.3817,4.3997,4.2916,4.3772,36800.0],["2010-07-28",4.3412,4.3727,4.2646,4.3006,44300.0],["2010-07-29",4.3096,4.3277,4.2151,4.2466,1069367.0],["2010-07-30",4.2781,4.3727,4.2556,4.3682,221367.0],["2010-08-02",4.4177,4.4177,4.3412,4.4042,62133.0],["2010-08-03",4.4042,4.4582,4.3907,4.4447,77533.0],["2010-08-04",4.4673,4.5303,4.4357,4.5258,152533.0],["2010-08-05",4.5258,4.5258,4.4808,4.4808,32267.0],["2010-08-06",4.4763,4.5033,4.4357,4.4943,34467.0],["2010-08-09",4.5168,4.5708,4.5123,4.5618,84100.0],["2010-08-10",4.5573,4.5708,4.5168,4.5528,34467.0],["2010-08-11",4.5258,4.5393,4.4583,4.4853,45533.0],["2010-08-12",4.4402,4.5123,4.4177,4.4402,53500.0],["2010-08-13",4.4492,4.5213,4.4357,4.5123,28867.0],["2010-08-16",4.5213,4.5258,4.4763,4.5078,18867.0],["2010-08-17",4.5258,4.5483,4.4853,4.5078,40767.0],["2010-08-18",4.4853,4.5213,4.4763,4.4943,20600.0],["2010-08-19",4.5033,4.5078,4.4582,4.4718,26400.0],["2010-08-20",4.4673,4.5663,4.4673,4.5393,32233.0],["2010-08-23",4.5528,4.5528,4.5033,4.5033,25100.0],["2010-08-24",4.5033,4.5213,4.4673,4.4853,33133.0],["2010-08-25",4.4808,4.5438,4.4718,4.5258,51533.0],["2010-08-26",4.5618,4.5618,4.4808,4.4943,38500.0],["2010-08-27",4.5168,4.5708,4.4808,4.5708,40633.0],["2010-08-30",4.5708,4.5888,4.5573,4.5753,36467.0],["2010-08-31",4.5753,4.5979,4.5258,4.5258,85767.0],["2010-09-01",4.6024,4.6159,4.5438,4.5888,86000.0],["2010-09-02",4.5708,4.6339,4.5483,4.6294,81867.0],["2010-09-03",4.6564,4.6609,4.6024,4.6384,31467.0],["2010-09-07",4.7014,4.7014,4.6114,4.6204,34900.0],["2010-09-08",4.6294,4.6384,4.6204,4.6339,35033.0],["2010-09-09",4.6744,4.7014,4.6339,4.6924,53967.0],["2010-09-10",4.7239,4.76,4.6969,4.751,89233.0],["2010-09-13",4.7735,4.805,4.769,4.7915,53333.0],["2010-09-14",4.823,4.832,4.778,4.787,81900.0],["2010-09-15",4.796,4.8005,4.7555,4.778,43000.0],["2010-09-16",4.778,4.7915,4.76,4.778,31800.0],["2010-09-17",4.796,4.796,4.7329,4.7735,53067.0],["2010-09-20",4.7915,4.868,4.778,4.8635,82133.0],["2010-09-21",4.8726,4.8726,4.8185,4.8275,61200.0],["2010-09-22",4.841,4.8635,4.8275,4.8365,61000.0],["2010-09-23",4.832,4.85,4.796,4.796,48000.0],["2010-09-24",4.85,4.8996,4.814,4.8996,78200.0],["2010-09-27",4.9086,4.9176,4.868,4.9041,78933.0],["2010-09-28",4.9502,4.9686,4.8672,4.964,63900.0],["2010-09-29",4.9778,4.9778,4.8902,4.9225,59700.0],["2010-09-30",4.9502,4.9824,4.9179,4.9686,68533.0],["2010-10-01",4.9548,4.9548,4.8764,4.8902,44467.0],["2010-10-04",4.9041,4.9409,4.8995,4.9363,32867.0],["2010-10-05",4.9409,4.9456,4.8902,4.9456,67867.0],["2010-10-06",4.9225,4.9456,4.9087,4.9271,58067.0],["2010-10-07",4.9271,4.9363,4.8995,4.9133,43100.0],["2010-10-08",4.9133,4.9317,4.8995,4.9271,44933.0],["2010-10-11",4.9317,4.9317,4.9087,4.9225,41433.0],["2010-10-12",4.9225,4.9225,4.8949,4.9041,28167.0],["2010-10-13",4.9087,4.9133,4.8995,4.9087,57300.0],["2010-10-14",4.9133,4.9225,4.8995,4.9179,38067.0],["2010-10-15",4.9225,4.9225,4.858,4.8626,57833.0],["2010-10-18",4.858,4.9087,4.8395,4.9087,43300.0],["2010-10-19",4.881,4.9041,4.8303,4.8442,33433.0],["2010-10-20",4.8949,4.9548,4.8718,4.9225,68233.0],["2010-10-21",4.9317,4.9317,4.9041,4.9133,73800.0],["2010-10-22",4.9179,4.9271,4.8764,4.8995,36233.0],["2010-10-25",4.9225,4.9317,4.8995,4.9317,39100.0],["2010-10-26",4.9317,4.9594,4.9225,4.9363,36600.0],["2010-10-27",4.9363,4.9409,4.8995,4.9087,24233.0],["2010-10-28",4.9133,4.9502,4.8902,4.9225,75267.0],["2010-10-29",4.9271,4.9271,4.8856,4.8856,124133.0],["2010-11-01",4.9179,4.9271,4.8856,4.9041,40367.0],["2010-11-02",4.9087,4.9456,4.9041,4.9317,41067.0],["2010-11-03",4.9041,4.9363,4.8856,4.9041,40633.0],["2010-11-04",4.9317,4.987,4.9087,4.9778,58233.0],["2010-11-05",4.9732,4.987,4.9225,4.9732,75067.0],["2010-11-08",4.9502,4.9686,4.9087,4.9271,40400.0],["2010-11-09",4.9409,4.9824,4.8949,4.9087,49367.0],["2010-11-10",4.9179,4.9824,4.9041,4.9778,23100.0],["2010-11-11",4.9594,4.987,4.9363,4.9824,25467.0],["2010-11-12",4.964,4.9686,4.8442,4.8718,51500.0],["2010-11-15",4.8856,4.9548,4.8764,4.9225,32500.0],["2010-11-16",4.9271,4.9271,4.858,4.8764,40667.0],["2010-11-17",4.8949,4.9456,4.8764,4.9179,30200.0],["2010-11-18",4.9317,4.9317,4.8902,4.8995,29267.0],["2010-11-19",4.9041,4.9317,4.8718,4.9271,22767.0],["2010-11-22",4.9271,4.9548,4.9225,4.9363,33333.0],["2010-11-23",4.9225,4.9363,4.8395,4.8488,67167.0],["2010-11-24",4.8672,4.8995,4.8349,4.8949,91500.0],["2010-11-26",4.881,4.8856,4.8626,4.8626,13567.0],["2010-11-29",4.8488,4.8672,4.8395,4.8488,29533.0],["2010-11-30",4.8349,4.881,4.8349,4.8395,46333.0],["2010-12-01",4.8856,4.8856,4.8534,4.8764,34767.0],["2010-12-02",4.858,4.881,4.8442,4.8534,37100.0],["2010-12-03",4.8395,4.8856,4.8395,4.8856,26800.0],["2010-12-06",4.8856,4.8856,4.858,4.881,32900.0],["2010-12-07",4.8902,4.8902,4.8718,4.8856,38200.0],["2010-12-08",4.9133,4.9133,4.881,4.8949,57367.0],["2010-12-09",4.8902,4.8995,4.881,4.8902,44067.0],["2010-12-10",4.8949,4.9317,4.858,4.9317,44667.0],["2010-12-13",4.9363,4.9824,4.9363,4.9594,123900.0],["2010-12-14",4.8349,4.9179,4.8027,4.8395,810667.0],["2010-12-15",4.8395,4.8488,4.8119,4.8165,119533.0],["2010-12-16",4.8303,4.9041,4.8165,4.8995,60033.0],["2010-12-17",4.9179,4.9179,4.8349,4.9041,99233.0],["2010-12-20",4.9225,4.9225,4.881,4.8995,78533.0],["2010-12-21",4.9225,4.9363,4.8995,4.9179,62700.0],["2010-12-22",4.9317,4.9732,4.9179,4.9732,98733.0],["2010-12-23",4.9732,5.0285,4.964,5.0285,75167.0],["2010-12-27",5.0285,5.0654,5.0147,5.0654,113333.0],["2010-12-28",5.07,5.07,4.9916,5.0377,118300.0],["2010-12-29",5.0614,5.1559,5.0519,5.1464,102900.0],["2010-12-30",5.1512,5.1748,5.1134,5.1559,74033.0],["2010-12-31",5.1748,5.1937,5.1417,5.1606,62100.0],["2011-01-03",5.189,5.189,5.1228,5.1323,97300.0],["2011-01-04",5.1653,5.1653,5.0472,5.085,62567.0],["2011-01-05",5.0803,5.085,5.0519,5.085,56067.0],["2011-01-06",5.085,5.0897,5.0566,5.0803,33300.0],["2011-01-07",5.0992,5.0992,5.0614,5.0945,55200.0],["2011-01-10",5.1086,5.1228,5.0661,5.1181,49833.0],["2011-01-11",5.1181,5.1181,5.0803,5.1086,43933.0],["2011-01-12",5.1134,5.1275,5.0992,5.1181,39167.0],["2011-01-13",5.1275,5.1323,5.0897,5.1039,59400.0],["2011-01-14",5.1039,5.1134,5.0803,5.0992,49167.0],["2011-01-18",5.1086,5.1134,5.0708,5.0945,52833.0],["2011-01-19",5.0803,5.0897,5.0094,5.0188,75700.0],["2011-01-20",5.0094,5.0141,4.9858,4.9858,45033.0],["2011-01-21",4.9858,5.0377,4.981,4.9952,42133.0],["2011-01-24",4.9952,5.0661,4.9952,5.0614,40133.0],["2011-01-25",5.0566,5.0755,5.0472,5.0755,46733.0],["2011-01-26",5.0992,5.1086,5.0472,5.1039,104533.0],["2011-01-27",5.1086,5.1086,5.0803,5.0992,50300.0],["2011-01-28",5.1181,5.1275,5.0377,5.0425,74800.0],["2011-01-31",5.0708,5.0803,5.033,5.0472,137900.0],["2011-02-01",5.0566,5.0661,5.0188,5.0519,57900.0],["2011-02-02",5.0614,5.0614,5.0188,5.0566,43133.0],["2011-02-03",5.0519,5.0566,4.9999,5.0283,27200.0],["2011-02-04",5.0283,5.033,4.9858,4.9999,36733.0],["2011-02-07",5.0141,5.033,4.9905,5.0094,41300.0],["2011-02-08",4.9999,5.0614,4.9905,5.0425,58567.0],["2011-02-09",5.033,5.0566,5.0141,5.0188,54333.0],["2011-02-10",5.0236,5.0566,5.0141,5.0472,47067.0],["2011-02-11",5.0566,5.0661,5.0141,5.0472,55500.0],["2011-02-14",5.0519,5.0803,5.033,5.0614,60100.0],["2011-02-15",5.0614,5.0614,5.033,5.0425,37567.0],["2011-02-16",5.0566,5.0708,5.0188,5.0236,73267.0],["2011-02-17",5.0283,5.0425,5.0094,5.0094,53000.0],["2011-02-18",5.0141,5.0425,4.9905,4.9952,62667.0],["2011-02-22",4.9621,4.9952,4.9527,4.9574,92100.0],["2011-02-23",4.9763,4.9858,4.9101,4.9621,70800.0],["2011-02-24",4.9621,5.0094,4.9621,4.9858,45033.0],["2011-02-25",4.9858,5.0188,4.9858,5.0094,46700.0],["2011-02-28",5.0094,5.0472,4.9621,4.9952,61300.0],["2011-03-01",5.0047,5.0472,4.9952,5.033,67933.0],["2011-03-02",5.0425,5.0708,5.0141,5.0519,65833.0],["2011-03-03",5.0661,5.1086,5.0519,5.0661,59933.0],["2011-03-04",4.9101,4.9432,4.8912,4.929,2248067.0],["2011-03-07",4.9527,4.981,4.929,4.9763,374633.0],["2011-03-08",4.9999,4.9999,4.9385,4.9527,170433.0],["2011-03-09",4.9621,4.9669,4.9385,4.9432,222667.0],["2011-03-10",4.9527,4.9527,4.8912,4.8912,203500.0],["2011-03-11",4.896,4.9101,4.8723,4.8771,162767.0],["2011-03-14",4.8723,4.9196,4.844,4.8865,125133.0],["2011-03-15",4.8298,4.896,4.7069,4.8865,214533.0],["2011-03-16",4.8676,4.9574,4.8676,4.9196,239700.0],["2011-03-17",4.9574,4.9574,4.9054,4.9196,122433.0],["2011-03-18",4.9196,4.9432,4.8771,4.9101,92633.0],["2011-03-21",4.929,4.9621,4.9243,4.9385,156433.0],["2011-03-22",4.9385,4.9385,4.896,4.9007,98933.0],["2011-03-23",4.9007,4.9149,4.8912,4.9007,95333.0],["2011-03-24",4.9007,4.9243,4.9007,4.9054,104467.0],["2011-03-25",4.9101,4.9149,4.9054,4.9149,103200.0],["2011-03-28",4.9149,4.9149,4.8393,4.8393,235267.0],["2011-03-29",4.849,4.8587,4.8198,4.8393,163267.0],["2011-03-30",4.8441,4.9218,4.8441,4.8975,132033.0],["2011-03-31",4.8829,4.8975,4.8295,4.8829,353300.0],["2011-04-01",4.8829,4.9024,4.8247,4.8344,153767.0],["2011-04-04",4.8538,4.8538,4.7567,4.7664,321000.0],["2011-04-05",4.7664,4.8441,4.7567,4.815,220467.0],["2011-04-06",4.815,4.8538,4.8053,4.8538,126733.0],["2011-04-07",4.8684,4.8781,4.8101,4.849,157533.0],["2011-04-08",4.8829,4.8926,4.8101,4.8684,263333.0],["2011-04-11",4.8829,4.9218,4.8101,4.8441,254400.0],["2011-04-12",4.8295,4.849,4.7179,4.7179,164033.0],["2011-04-13",4.7179,4.7422,4.6694,4.7033,150267.0],["2011-04-14",4.7082,4.7616,4.6839,4.747,125833.0],["2011-04-15",4.7325,4.7325,4.6402,4.65,280400.0],["2011-04-18",4.65,4.6742,4.6354,4.6645,122533.0],["2011-04-19",4.6645,4.6839,4.6354,4.6742,80833.0],["2011-04-20",4.6742,4.7033,4.6111,4.6402,149000.0],["2011-04-21",4.6548,4.6742,4.5189,4.6111,267200.0],["2011-04-25",4.6111,4.6597,4.5626,4.6063,114033.0],["2011-04-26",4.6111,4.6936,4.6063,4.6888,107300.0],["2011-04-27",4.7033,4.747,4.6791,4.7422,146933.0],["2011-04-28",4.747,4.747,4.6839,4.7131,111133.0],["2011-04-29",4.7325,4.8004,4.7131,4.7956,138000.0],["2011-05-02",4.8295,4.8344,4.7907,4.815,193467.0],["2011-05-03",4.815,4.815,4.7567,4.781,99333.0],["2011-05-04",4.7762,4.781,4.7373,4.747,61333.0],["2011-05-05",4.7373,4.7907,4.6936,4.7276,72567.0],["2011-05-06",4.7276,4.747,4.6548,4.6597,113067.0],["2011-05-09",4.6888,4.7664,4.6791,4.7422,147800.0],["2011-05-10",4.7664,4.7713,4.7567,4.7664,78533.0],["2011-05-11",4.7762,4.7762,4.7033,4.7131,66900.0],["2011-05-12",4.7325,4.7616,4.7082,4.7228,101000.0],["2011-05-13",4.7276,4.7616,4.6694,4.6791,64800.0],["2011-05-16",4.6742,4.6791,4.6208,4.6597,138000.0],["2011-05-17",4.6548,4.7179,4.6548,4.7033,103600.0],["2011-05-18",4.7228,4.7373,4.6936,4.7228,78833.0],["2011-05-19",4.7422,4.7713,4.7276,4.7519,94033.0],["2011-05-20",4.7664,4.8053,4.7567,4.7664,106500.0],["2011-05-23",4.7616,4.7859,4.7519,4.7519,86067.0],["2011-05-24",4.7519,4.7762,4.7228,4.7228,61700.0],["2011-05-25",4.7325,4.8198,4.6936,4.7519,110800.0],["2011-05-26",4.7567,4.8004,4.7422,4.8004,61900.0],["2011-05-27",4.8198,4.8247,4.7567,4.7859,135967.0],["2011-05-31",4.8004,4.8344,4.7859,4.815,98133.0],["2011-06-01",4.7907,4.8101,4.7519,4.7713,93467.0],["2011-06-02",4.7567,4.7713,4.747,4.7519,56533.0],["2011-06-03",4.7373,4.7664,4.7325,4.7373,67200.0],["2011-06-06",4.7325,4.7373,4.6791,4.7082,110500.0],["2011-06-07",4.7179,4.8247,4.6791,4.6936,103000.0],["2011-06-08",4.6839,4.7422,4.6742,4.7082,102767.0],["2011-06-09",4.7422,4.7422,4.7033,4.7179,82367.0],["2011-06-10",4.7276,4.7276,4.6645,4.7131,120533.0],["2011-06-13",4.7179,4.7325,4.6257,4.6451,202867.0],["2011-06-14",4.6742,4.7325,4.6742,4.7325,95067.0],["2011-06-15",4.7276,4.7616,4.6839,4.7131,77967.0],["2011-06-16",4.7082,4.7131,4.6111,4.6694,128033.0],["2011-06-17",4.6936,4.7228,4.6694,4.6839,153667.0],["2011-06-20",4.6839,4.7179,4.6742,4.7131,84700.0],["2011-06-21",4.7179,4.7713,4.6839,4.7713,85833.0],["2011-06-22",4.7713,4.8101,4.7616,4.8004,84333.0],["2011-06-23",4.7713,4.8053,4.7325,4.7713,60067.0],["2011-06-24",4.7859,4.8295,4.7567,4.8247,209033.0],["2011-06-27",4.8393,4.8441,4.7664,4.8441,194333.0],["2011-06-28",4.8641,4.904,4.8291,4.889,214867.0],["2011-06-29",4.879,4.889,4.7992,4.7992,162567.0],["2011-06-30",4.7942,4.8641,4.7942,4.8291,112400.0],["2011-07-01",4.8441,4.889,4.8142,4.879,88633.0],["2011-07-05",4.874,4.899,4.8391,4.894,77133.0],["2011-07-06",4.889,4.904,4.8641,4.904,51600.0],["2011-07-07",4.909,4.909,4.884,4.904,61867.0],["2011-07-08",4.874,4.904,4.8641,4.904,49833.0],["2011-07-11",4.884,4.904,4.8641,4.894,55033.0],["2011-07-12",4.894,4.9239,4.8641,4.889,69733.0],["2011-07-13",4.889,4.9189,4.879,4.899,50233.0],["2011-07-14",4.904,4.909,4.8341,4.8491,64767.0],["2011-07-15",4.8491,4.879,4.8491,4.879,58700.0],["2011-07-18",4.8541,4.884,4.8142,4.8641,100767.0],["2011-07-19",4.874,4.884,4.8541,4.8641,64233.0],["2011-07-20",4.8641,4.879,4.8491,4.874,56500.0],["2011-07-21",4.8691,4.889,4.8541,4.8641,95633.0],["2011-07-22",4.8641,4.874,4.8391,4.8641,71333.0],["2011-07-25",4.8291,4.8641,4.7942,4.8142,92333.0],["2011-07-26",4.8242,4.8591,4.7643,4.7743,55900.0],["2011-07-27",4.7543,4.7842,4.6845,4.6845,178633.0],["2011-07-28",4.6396,4.6895,4.6196,4.6346,259167.0],["2011-07-29",4.6046,4.6246,4.4949,4.5398,132233.0],["2011-08-01",4.5997,4.6745,4.5897,4.6146,108367.0],["2011-08-02",4.6246,4.6695,4.4749,4.4749,215400.0],["2011-08-03",4.4899,4.5248,4.3951,4.5099,127433.0],["2011-08-04",4.4899,4.5448,4.4001,4.4001,162433.0],["2011-08-05",4.4101,4.4899,4.3402,4.44,182633.0],["2011-08-08",4.3602,4.4001,4.1457,4.1457,294733.0],["2011-08-09",4.2155,4.7294,4.1407,4.6795,246667.0],["2011-08-10",4.6046,4.6795,4.465,4.4799,169167.0],["2011-08-11",4.4699,4.5897,4.45,4.5049,171000.0],["2011-08-12",4.5148,4.5797,4.4899,4.5597,76033.0],["2011-08-15",4.6046,4.6595,4.5947,4.6595,103600.0],["2011-08-16",4.6446,4.6446,4.5647,4.5797,75700.0],["2011-08-17",4.5797,4.6595,4.5697,4.6545,53267.0],["2011-08-18",4.5897,4.5897,4.445,4.455,169533.0],["2011-08-19",4.43,4.4949,4.4201,4.435,104033.0],["2011-08-22",4.3851,4.5248,4.3552,4.3851,126633.0],["2011-08-23",4.3802,4.5148,4.3652,4.4899,212333.0],["2011-08-24",4.4999,4.5548,4.44,4.5049,107600.0],["2011-08-25",4.5298,4.5448,4.3752,4.3851,134267.0],["2011-08-26",4.3802,4.46,4.3552,4.44,70367.0],["2011-08-29",4.4749,4.5647,4.4749,4.5647,64433.0],["2011-08-30",4.5647,4.6545,4.4999,4.5797,85300.0],["2011-08-31",4.5797,4.6046,4.5298,4.5797,65533.0],["2011-09-01",4.5647,4.5647,4.3452,4.3652,141333.0],["2011-09-02",4.2604,4.3303,4.1656,4.1856,263500.0],["2011-09-06",4.1108,4.2155,4.1008,4.2055,128267.0],["2011-09-07",4.2405,4.3552,4.1906,4.2754,168733.0],["2011-09-08",4.2554,4.2904,4.1906,4.1906,76200.0],["2011-09-09",4.1706,4.2305,4.1507,4.2105,80100.0],["2011-09-12",4.1856,4.3003,4.1856,4.2854,90833.0],["2011-09-13",4.2854,4.3003,4.2155,4.2754,108233.0],["2011-09-14",4.2953,4.3452,4.2654,4.3103,66400.0],["2011-09-15",4.3353,4.445,4.3253,4.4051,155333.0],["2011-09-16",4.43,4.4899,4.4051,4.445,82000.0],["2011-09-19",4.4151,4.5099,4.4151,4.46,69300.0],["2011-09-20",4.5099,4.5099,4.3901,4.3951,42800.0],["2011-09-21",4.3901,4.4251,4.2804,4.2854,63233.0],["2011-09-22",4.1706,4.3402,4.1706,4.2105,109333.0],["2011-09-23",4.2105,4.2754,4.1806,4.2105,82533.0],["2011-09-26",4.2504,4.2654,4.1806,4.2355,82000.0],["2011-09-27",4.2903,4.3003,4.2155,4.2504,152700.0],["2011-09-28",4.2917,4.3071,4.1732,4.1783,96600.0],["2011-09-29",4.235,4.2762,4.1783,4.2504,54167.0],["2011-09-30",4.2144,4.2711,4.1526,4.1526,74533.0],["2011-10-03",4.1371,4.1783,3.828,3.8692,254600.0],["2011-10-04",3.8383,4.1165,3.7352,4.0804,238100.0],["2011-10-05",4.0804,4.1165,3.9928,4.065,77133.0],["2011-10-06",4.0598,4.2092,4.0598,4.1989,104767.0],["2011-10-07",4.1989,4.235,4.1216,4.1268,76300.0],["2011-10-10",4.1732,4.2298,4.1371,4.1989,63433.0],["2011-10-11",4.1783,4.235,4.1422,4.2144,54367.0],["2011-10-12",4.2247,4.2247,4.1783,4.2144,61900.0],["2011-10-13",4.1835,4.1989,4.0959,4.1216,70733.0],["2011-10-14",4.1474,4.1629,4.0856,4.1319,62733.0],["2011-10-17",4.101,4.1938,4.0959,4.1062,47100.0],["2011-10-18",4.1165,4.1629,4.0959,4.1371,76533.0],["2011-10-19",4.1474,4.1629,4.0701,4.0753,58600.0],["2011-10-20",4.101,4.1629,4.0753,4.1629,46900.0],["2011-10-21",4.1938,4.2247,4.1783,4.2144,73900.0],["2011-10-24",4.2195,4.4153,4.2144,4.4102,99000.0],["2011-10-25",4.4102,4.4205,4.3432,4.3844,60100.0],["2011-10-26",4.4617,4.5905,4.4359,4.5544,138433.0],["2011-10-27",4.6008,4.6265,4.4977,4.6162,121000.0],["2011-10-28",4.6008,4.6265,4.5338,4.6162,61000.0],["2011-10-31",4.5338,4.6111,4.5132,4.5132,88100.0],["2011-11-01",4.3792,4.5287,4.3792,4.4153,71367.0],["2011-11-02",4.405,4.4153,4.3535,4.3792,71133.0],["2011-11-03",4.3896,4.4771,4.3638,4.4514,62633.0],["2011-11-04",4.4308,4.4617,4.3792,4.3947,45600.0],["2011-11-07",4.4308,4.4874,4.3792,4.4411,63733.0],["2011-11-08",4.5029,4.5287,4.4308,4.5029,77600.0],["2011-11-09",4.4565,4.5235,4.4205,4.4205,75067.0],["2011-11-10",4.5132,4.5132,4.4308,4.4771,61067.0],["2011-11-11",4.4977,4.5596,4.4926,4.5596,77100.0],["2011-11-14",4.5183,4.5544,4.4565,4.5029,72967.0],["2011-11-15",4.4874,4.5647,4.4462,4.5596,66667.0],["2011-11-16",4.5596,4.5853,4.4874,4.4926,66267.0],["2011-11-17",4.5029,4.5544,4.4668,4.508,61267.0],["2011-11-18",4.508,4.5853,4.4874,4.5802,79967.0],["2011-11-21",4.539,4.5441,4.4823,4.5287,74167.0],["2011-11-22",4.5132,4.5853,4.4462,4.4565,81400.0],["2011-11-23",4.4411,4.4565,4.3329,4.3329,79700.0],["2011-11-25",4.338,4.4256,4.302,4.3123,38800.0],["2011-11-28",4.4153,4.4617,4.3792,4.4617,79367.0],["2011-11-29",4.4617,4.4668,4.4205,4.4308,91167.0],["2011-11-30",4.508,4.5853,4.4514,4.5853,397700.0],["2011-12-01",4.5699,4.6162,4.5338,4.5956,89133.0],["2011-12-02",4.6214,4.6575,4.5956,4.6214,46467.0],["2011-12-05",4.6472,4.745,4.642,4.7193,85233.0],["2011-12-06",4.7296,4.8017,4.6884,4.7863,85100.0],["2011-12-07",4.7656,4.8069,4.7347,4.7914,83800.0],["2011-12-08",4.776,4.776,4.6884,4.6987,62200.0],["2011-12-09",4.7296,4.8069,4.7244,4.7914,82800.0],["2011-12-12",4.776,4.8275,4.7656,4.812,71467.0],["2011-12-13",4.812,4.8326,4.7656,4.7708,67433.0],["2011-12-14",4.7708,4.8017,4.745,4.8017,91333.0],["2011-12-15",4.8326,4.8378,4.7708,4.812,65600.0],["2011-12-16",4.8223,4.9048,4.8069,4.8944,178267.0],["2011-12-19",4.8996,4.9305,4.8017,4.812,98967.0],["2011-12-20",4.8584,4.879,4.8429,4.8635,84433.0],["2011-12-21",4.8687,4.9048,4.8584,4.8893,63467.0],["2011-12-22",4.9099,4.946,4.9048,4.9151,56233.0],["2011-12-23",4.9408,4.9563,4.9254,4.9511,58800.0],["2011-12-27",4.9563,4.9717,4.946,4.946,104433.0],["2011-12-28",5.0043,5.0043,4.877,4.8876,57200.0],["2011-12-29",4.8929,4.9088,4.8558,4.877,45967.0],["2011-12-30",4.877,4.9247,4.8451,4.8451,52267.0],["2012-01-03",4.9088,4.9354,4.8558,4.8717,63100.0],["2012-01-04",4.8504,4.877,4.8345,4.8398,44267.0],["2012-01-05",4.8292,4.8664,4.8027,4.8292,50933.0],["2012-01-06",4.8345,4.9247,4.8239,4.9035,58433.0],["2012-01-09",4.9247,4.946,4.8982,4.8982,82067.0],["2012-01-10",4.9301,4.946,4.8982,4.9194,50700.0],["2012-01-11",4.9141,4.9194,4.877,4.8929,64000.0],["2012-01-12",4.8982,4.9088,4.877,4.877,46167.0],["2012-01-13",4.877,4.8982,4.8558,4.877,44067.0],["2012-01-17",4.8982,4.9354,4.8929,4.9088,55700.0],["2012-01-18",4.9247,4.9566,4.9088,4.9566,47967.0],["2012-01-19",4.9725,4.999,4.9247,4.9725,78667.0],["2012-01-20",4.9778,4.9884,4.9619,4.9884,70367.0],["2012-01-23",4.9831,5.0203,4.9831,4.9884,49367.0],["2012-01-24",4.9672,4.999,4.9619,4.9884,75467.0],["2012-01-25",4.9937,5.0097,4.9725,4.999,62133.0],["2012-01-26",5.0203,5.0946,5.015,5.0362,91067.0],["2012-01-27",4.8239,4.8611,4.8133,4.8451,1743733.0],["2012-01-30",4.8292,4.877,4.8292,4.8664,574933.0],["2012-01-31",4.8823,4.93,4.8558,4.9141,255400.0],["2012-02-01",4.9354,4.9513,4.9088,4.9301,261900.0],["2012-02-02",4.9354,4.946,4.8929,4.9247,199800.0],["2012-02-03",4.9407,4.946,4.8717,4.877,166433.0],["2012-02-06",4.8823,4.8929,4.8558,4.8611,116333.0],["2012-02-07",4.8664,4.8717,4.8451,4.8504,219867.0],["2012-02-08",4.8558,4.8717,4.8292,4.8345,136600.0],["2012-02-09",4.8558,4.8664,4.8239,4.8239,118100.0],["2012-02-10",4.808,4.8345,4.7974,4.8292,126633.0],["2012-02-13",4.8558,4.8823,4.8398,4.8558,236400.0],["2012-02-14",4.8611,4.8664,4.8398,4.8504,135767.0],["2012-02-15",4.8611,4.8823,4.8398,4.8558,155067.0],["2012-02-16",4.8558,4.8611,4.8398,4.8558,181500.0],["2012-02-17",4.8558,4.8664,4.8504,4.8558,167267.0],["2012-02-21",4.8664,4.8823,4.8558,4.8611,240433.0],["2012-02-22",4.9141,4.9141,4.8611,4.8982,315100.0],["2012-02-23",4.9035,4.9619,4.8823,4.9619,172000.0],["2012-02-24",4.9619,5.0097,4.946,4.999,160167.0],["2012-02-27",4.999,5.0839,4.9884,5.0627,229167.0],["2012-02-28",5.068,5.1158,5.0309,5.0999,279900.0],["2012-02-29",5.0946,5.1158,5.0362,5.0468,550433.0],["2012-03-01",5.0574,5.0786,5.0043,5.0256,141733.0],["2012-03-02",5.0256,5.0415,4.946,4.9566,194100.0],["2012-03-05",4.9566,5.0309,4.9513,5.015,132200.0],["2012-03-06",4.999,5.0097,4.9194,4.9301,169567.0],["2012-03-07",4.9513,4.9884,4.9354,4.9884,154567.0],["2012-03-08",4.9937,4.999,4.9194,4.946,153600.0],["2012-03-09",4.9513,4.9619,4.9194,4.9513,118333.0],["2012-03-12",4.9513,4.9619,4.9301,4.9407,146833.0],["2012-03-13",4.9513,4.9725,4.946,4.9725,135767.0],["2012-03-14",4.9725,4.9725,4.8823,4.8823,180700.0],["2012-03-15",4.8982,4.93,4.8823,4.9247,114633.0],["2012-03-16",4.9354,4.9513,4.9035,4.9088,208167.0],["2012-03-19",4.9354,5.0415,4.93,5.0203,237233.0],["2012-03-20",5.0097,5.0893,4.9937,5.0627,178633.0],["2012-03-21",5.0839,5.0839,5.0256,5.0468,108733.0],["2012-03-22",5.0203,5.0415,5.0043,5.015,88867.0],["2012-03-23",5.0309,5.0521,5.015,5.0521,103667.0],["2012-03-26",5.0786,5.1105,5.0574,5.0839,164700.0],["2012-03-27",5.0786,5.0946,5.0097,5.0097,150200.0],["2012-03-28",5.0097,5.0203,4.9884,5.0097,116967.0],["2012-03-29",5.0043,5.0627,4.9884,5.0521,94233.0],["2012-03-30",5.068,5.0786,5.0521,5.068,187267.0],["2012-04-02",5.068,5.1105,5.0574,5.1052,309367.0],["2012-04-03",5.1052,5.1216,5.0778,5.0833,216967.0],["2012-04-04",5.0669,5.0778,5.0287,5.0396,125067.0],["2012-04-05",5.0287,5.0396,4.9904,4.9959,113767.0],["2012-04-09",4.9631,5.0177,4.9467,4.9685,171567.0],["2012-04-10",4.9795,4.9959,4.9139,4.9139,190567.0],["2012-04-11",4.9303,4.974,4.8865,4.9685,165467.0],["2012-04-12",4.9685,5.0833,4.9631,5.0614,140200.0],["2012-04-13",5.0287,5.0833,5.0177,5.0451,109100.0],["2012-04-16",5.0505,5.0833,5.0396,5.056,107300.0],["2012-04-17",5.0669,5.0778,5.056,5.0614,100800.0],["2012-04-18",5.056,5.0669,5.0013,5.0287,126733.0],["2012-04-19",5.0287,5.0451,5.0068,5.0232,73733.0],["2012-04-20",5.056,5.0669,5.0232,5.0396,73900.0],["2012-04-23",5.0068,5.0505,4.9904,5.0451,112467.0],["2012-04-24",5.0396,5.1106,5.0396,5.0942,93033.0],["2012-04-25",5.1052,5.127,5.0669,5.1216,97767.0],["2012-04-26",5.127,5.1817,5.1052,5.1762,81700.0],["2012-04-27",5.1872,5.1872,5.1052,5.1489,98800.0],["2012-04-30",5.1544,5.1872,5.138,5.1544,141533.0],["2012-05-01",5.138,5.1762,5.1106,5.138,281833.0],["2012-05-02",5.1325,5.1325,5.0833,5.1052,168033.0],["2012-05-03",5.1544,5.2145,5.1544,5.1762,216233.0],["2012-05-04",5.1708,5.1926,5.1598,5.1598,140033.0],["2012-05-07",5.1598,5.2036,5.138,5.1762,140800.0],["2012-05-08",5.1653,5.1981,5.1653,5.1653,157567.0],["2012-05-09",5.1653,5.209,5.1544,5.1653,155067.0],["2012-05-10",5.1926,5.2145,5.1762,5.1981,115833.0],["2012-05-11",5.1872,5.2418,5.1817,5.2418,120667.0],["2012-05-14",5.2145,5.2418,5.1926,5.2036,103433.0],["2012-05-15",5.2036,5.22,5.1434,5.1489,115400.0],["2012-05-16",5.1598,5.1926,5.1598,5.1708,77000.0],["2012-05-17",5.1708,5.1762,5.0341,5.0341,252133.0],["2012-05-18",5.0287,5.056,4.9685,4.9685,188967.0],["2012-05-21",5.0013,5.1106,4.9631,5.0888,121100.0],["2012-05-22",5.0833,5.138,5.0396,5.056,99667.0],["2012-05-23",5.0505,5.0888,5.0123,5.0724,90333.0],["2012-05-24",5.0833,5.1216,5.0505,5.0942,105333.0],["2012-05-25",5.0997,5.127,5.0888,5.1106,91200.0],["2012-05-29",5.1325,5.138,5.0997,5.1216,88833.0],["2012-05-30",5.0942,5.1052,5.0451,5.0669,109400.0],["2012-05-31",5.0724,5.1052,5.056,5.0778,172067.0],["2012-06-01",5.0614,5.0669,5.0287,5.0287,169467.0],["2012-06-04",5.0341,5.0669,5.0013,5.0068,108733.0],["2012-06-05",5.0232,5.1544,5.0068,5.1489,182667.0],["2012-06-06",5.1708,5.2582,5.1708,5.2582,190767.0],["2012-06-07",5.2746,5.2801,5.209,5.2309,138567.0],["2012-06-08",5.2254,5.3293,5.209,5.3183,211933.0],["2012-06-11",5.3457,5.3621,5.291,5.2965,228867.0],["2012-06-12",5.2965,5.3293,5.2637,5.3129,124567.0],["2012-06-13",5.3293,5.3621,5.2856,5.3293,131100.0],["2012-06-14",5.3293,5.3621,5.3238,5.3621,116200.0],["2012-06-15",5.3785,5.3785,5.3457,5.3511,147700.0],["2012-06-18",5.3621,5.3894,5.3457,5.3675,134667.0],["2012-06-19",5.3839,5.4167,5.3675,5.4003,126367.0],["2012-06-20",5.4222,5.4331,5.4003,5.4277,123200.0],["2012-06-21",5.4441,5.4495,5.3949,5.4222,191100.0],["2012-06-22",5.4277,5.4933,5.4277,5.4878,182800.0],["2012-06-25",5.4659,5.5424,5.4659,5.5042,171100.0],["2012-06-26",5.5042,5.5206,5.4659,5.4878,114967.0],["2012-06-27",5.4987,5.5752,5.4987,5.5643,144733.0],["2012-06-28",5.5479,5.6299,5.5206,5.6299,188833.0],["2012-06-29",5.7064,5.7338,5.6244,5.6736,307900.0],["2012-07-02",5.69,5.7611,5.6736,5.7556,441667.0],["2012-07-03",5.7612,5.7837,5.7556,5.7725,135400.0],["2012-07-05",5.7725,5.8006,5.7331,5.7893,212533.0],["2012-07-06",5.7669,5.8174,5.75,5.795,156567.0],["2012-07-09",5.8118,5.8118,5.75,5.7893,154333.0],["2012-07-10",5.7893,5.7893,5.7331,5.7388,170267.0],["2012-07-11",5.7331,5.7612,5.6207,5.6825,236633.0],["2012-07-12",5.6713,5.6882,5.5758,5.6207,205733.0],["2012-07-13",5.6376,5.6825,5.6095,5.6601,160200.0],["2012-07-16",5.6769,5.7163,5.6432,5.705,135333.0],["2012-07-17",5.7388,5.7556,5.6882,5.6994,160433.0],["2012-07-18",5.6994,5.7163,5.6657,5.6769,114967.0],["2012-07-19",5.705,5.7163,5.6376,5.6938,126200.0],["2012-07-20",5.6769,5.7219,5.6769,5.6994,72433.0],["2012-07-23",5.6544,5.6938,5.6263,5.6601,117667.0],["2012-07-24",5.6713,5.6938,5.632,5.6601,102900.0],["2012-07-25",5.6882,5.7331,5.6545,5.7219,97833.0],["2012-07-26",5.8062,5.8118,5.6544,5.7275,120600.0],["2012-07-27",5.7275,5.7893,5.705,5.75,125500.0],["2012-07-30",5.7893,5.8118,5.7669,5.7781,125467.0],["2012-07-31",5.7893,5.868,5.7837,5.8399,188433.0],["2012-08-01",5.8456,5.8849,5.7612,5.7669,110900.0],["2012-08-02",5.7612,5.7781,5.6769,5.7725,198833.0],["2012-08-03",5.7893,5.8287,5.7612,5.7837,115233.0],["2012-08-06",5.8062,5.8175,5.7163,5.7275,130533.0],["2012-08-07",5.7444,5.7444,5.6207,5.6544,174400.0],["2012-08-08",5.632,5.6601,5.6207,5.6544,90300.0],["2012-08-09",5.6601,5.7612,5.6376,5.7556,95400.0],["2012-08-10",5.75,5.7556,5.705,5.7444,48267.0],["2012-08-13",5.7331,5.8174,5.7331,5.7893,105300.0],["2012-08-14",5.8006,5.8287,5.7781,5.7837,98567.0],["2012-08-15",5.7612,5.795,5.7388,5.795,79533.0],["2012-08-16",5.8118,5.8118,5.7725,5.8006,76933.0],["2012-08-17",5.7893,5.8399,5.7781,5.8343,91667.0],["2012-08-20",5.8343,5.8568,5.795,5.8568,64167.0],["2012-08-21",5.8568,5.8737,5.8174,5.8231,100633.0],["2012-08-22",5.8343,5.8399,5.7725,5.7893,63300.0],["2012-08-23",5.795,5.8006,5.7444,5.7556,63700.0],["2012-08-24",5.75,5.8343,5.75,5.8287,90833.0],["2012-08-27",5.8456,5.868,5.795,5.8512,80433.0],["2012-08-28",5.8456,5.868,5.8174,5.8456,75200.0],["2012-08-29",5.8624,5.8793,5.8455,5.8793,90200.0],["2012-08-30",5.8793,5.8793,5.8343,5.8512,48033.0],["2012-08-31",5.8624,5.8793,5.8287,5.8737,75800.0],["2012-09-04",5.8737,6.0029,5.8624,5.9917,237033.0],["2012-09-05",6.0086,6.0142,5.9411,5.9411,133333.0],["2012-09-06",5.9411,5.9692,5.9074,5.9355,101800.0],["2012-09-07",5.9411,6.0423,5.9299,6.0142,100100.0],["2012-09-10",5.9917,6.0479,5.958,6.0198,133867.0],["2012-09-11",6.0704,6.1097,6.0535,6.0985,141400.0],["2012-09-12",6.121,6.1266,6.076,6.0929,89633.0],["2012-09-13",6.0929,6.1266,6.0479,6.0479,176500.0],["2012-09-14",6.0479,6.0929,6.0479,6.0704,132367.0],["2012-09-17",6.0704,6.1097,6.0423,6.0648,102633.0],["2012-09-18",6.0816,6.0816,6.0086,6.0367,90167.0],["2012-09-19",6.031,6.0985,6.0198,6.0704,110433.0],["2012-09-20",6.0929,6.1491,6.0704,6.1435,145100.0],["2012-09-21",6.1603,6.1659,6.0985,6.0985,239800.0],["2012-09-24",6.0985,6.1547,6.0872,6.121,159700.0],["2012-09-25",6.1491,6.1716,6.1041,6.1097,170267.0],["2012-09-26",6.121,6.1716,6.0648,6.0704,151567.0],["2012-09-27",6.0704,6.0929,5.9748,6.031,220067.0],["2012-09-28",6.031,6.0929,5.9861,6.0423,214200.0],["2012-10-01",6.0591,6.1266,6.0423,6.0816,263400.0],["2012-10-02",6.121,6.1266,6.076,6.0985,352833.0],["2012-10-03",6.0812,6.1043,6.0119,6.0176,350467.0],["2012-10-04",6.0523,6.0523,5.9079,5.9772,297067.0],["2012-10-05",6.0003,6.035,5.9426,5.9657,167533.0],["2012-10-08",5.9483,5.9541,5.9137,5.9541,153233.0],["2012-10-09",5.9483,5.9772,5.8906,5.8906,151667.0],["2012-10-10",5.8848,5.8906,5.6596,5.7,524333.0],["2012-10-11",5.7,5.7578,5.7,5.7,134200.0],["2012-10-12",5.6942,5.7,5.521,5.5441,409167.0],["2012-10-15",5.5152,5.5614,5.3304,5.5556,523667.0],["2012-10-16",5.5787,5.7,5.5441,5.7,248400.0],["2012-10-17",5.6942,5.7635,5.6885,5.752,132667.0],["2012-10-18",5.7462,5.804,5.7347,5.7347,135800.0],["2012-10-19",5.7231,5.752,5.6307,5.6711,176733.0],["2012-10-22",5.648,5.6769,5.6018,5.6711,120433.0],["2012-10-23",5.6423,5.648,5.6018,5.6423,108567.0],["2012-10-24",5.6596,5.7173,5.6307,5.6711,85033.0],["2012-10-25",5.6827,5.7116,5.6249,5.6654,72333.0],["2012-10-26",5.6711,5.6885,5.5787,5.6192,103467.0],["2012-10-31",5.648,5.7462,5.6365,5.7289,128567.0],["2012-11-01",5.8155,5.8271,5.7289,5.7751,159800.0],["2012-11-02",5.7809,5.7866,5.6711,5.6769,128433.0],["2012-11-05",5.6596,5.7,5.5903,5.6538,97933.0],["2012-11-06",5.6885,5.6885,5.6134,5.6307,95300.0],["2012-11-07",5.5729,5.5903,5.3881,5.521,251500.0],["2012-11-08",5.5441,5.6192,5.5094,5.5094,124667.0],["2012-11-09",5.469,5.521,5.4112,5.4748,104600.0],["2012-11-12",5.4921,5.5267,5.4459,5.4459,150633.0],["2012-11-13",5.3766,5.4286,5.2496,5.2784,258633.0],["2012-11-14",5.2611,5.2957,5.0243,5.1456,412200.0],["2012-11-15",5.0474,5.3131,5.0012,5.2438,231200.0],["2012-11-16",5.2611,5.4632,5.238,5.4632,205333.0],["2012-11-19",5.5152,5.5672,5.469,5.5383,149800.0],["2012-11-20",5.5499,5.5499,5.4575,5.5094,94900.0],["2012-11-21",5.5036,5.5267,5.4574,5.5152,92600.0],["2012-11-23",5.521,5.573,5.5036,5.573,56067.0],["2012-11-26",5.5556,5.6307,5.521,5.6307,111800.0],["2012-11-27",5.6307,5.6711,5.5845,5.6134,97067.0],["2012-11-28",5.6134,5.6538,5.5672,5.6365,82000.0],["2012-11-29",5.6538,5.6654,5.6134,5.6596,72133.0],["2012-11-30",5.6654,5.6654,5.6134,5.6596,121200.0],["2012-12-03",5.6596,5.6654,5.6307,5.6423,63033.0],["2012-12-04",5.6365,5.6596,5.5903,5.6307,61533.0],["2012-12-05",5.6423,5.6538,5.5903,5.6307,121133.0],["2012-12-06",5.648,5.6711,5.6249,5.6711,105733.0],["2012-12-07",5.6769,5.6885,5.648,5.6885,128733.0],["2012-12-10",5.6885,5.7,5.6654,5.6827,184233.0],["2012-12-11",5.7173,5.7462,5.6423,5.7058,188700.0],["2012-12-12",5.7058,5.7116,5.6538,5.6596,77100.0],["2012-12-13",5.6596,5.6596,5.5845,5.5961,122033.0],["2012-12-14",5.6018,5.6134,5.5441,5.5672,91767.0],["2012-12-17",5.573,5.6365,5.573,5.6365,94100.0],["2012-12-18",5.6365,5.6885,5.6192,5.6654,105800.0],["2012-12-19",5.6711,5.6942,5.648,5.6538,142667.0],["2012-12-20",5.648,5.6942,5.6423,5.6596,109300.0],["2012-12-21",5.6307,5.6827,5.6134,5.648,195500.0],["2012-12-24",5.6596,5.7058,5.6307,5.6596,89600.0],["2012-12-26",5.6654,5.6885,5.6307,5.6307,100400.0],["2012-12-27",5.6069,5.6962,5.5533,5.595,118133.0],["2012-12-28",5.5593,5.6426,5.5057,5.5057,138100.0],["2012-12-31",5.4759,5.6367,5.4759,5.6188,144100.0],["2013-01-02",5.6843,5.8212,5.6724,5.8093,159100.0],["2013-01-03",5.8093,5.8569,5.7855,5.8271,81900.0],["2013-01-04",5.8688,5.8807,5.8212,5.8569,122767.0],["2013-01-07",5.8509,5.8509,5.8212,5.8271,87800.0],["2013-01-08",5.8509,5.8628,5.8152,5.8212,135567.0],["2013-01-09",5.8271,5.8747,5.8212,5.8569,152033.0],["2013-01-10",5.8688,5.8986,5.8331,5.8688,86367.0],["2013-01-11",5.8866,5.9045,5.839,5.8926,77933.0],["2013-01-14",5.8985,5.9105,5.845,5.8747,77967.0],["2013-01-15",5.845,5.8688,5.8331,5.839,84100.0],["2013-01-16",5.8331,5.8747,5.8331,5.8331,83133.0],["2013-01-17",5.8628,5.8807,5.8331,5.8628,111567.0],["2013-01-18",5.8628,5.8807,5.839,5.8807,95900.0],["2013-01-22",5.9105,5.9164,5.845,5.8926,228767.0],["2013-01-23",5.9105,5.9224,5.8747,5.9105,123933.0],["2013-01-24",5.8985,5.9104,5.845,5.845,126267.0],["2013-01-25",5.845,5.8628,5.7974,5.839,160300.0],["2013-01-28",5.8628,5.8926,5.839,5.8866,130000.0],["2013-01-29",5.8866,5.9283,5.8628,5.9283,101533.0],["2013-01-30",5.9343,5.9402,5.8926,5.9343,138900.0],["2013-01-31",5.9581,6.0354,5.9224,6.0176,149133.0],["2013-02-01",6.0354,6.1783,5.9997,6.0533,109533.0],["2013-02-04",6.0593,6.0593,5.9581,5.9819,92600.0],["2013-02-05",5.9819,6.0235,5.9581,5.9938,72100.0],["2013-02-06",5.9819,5.9938,5.9521,5.9878,58633.0],["2013-02-07",5.9819,6.0057,5.9164,5.9402,105367.0],["2013-02-08",5.97,5.97,5.8926,5.8985,79200.0],["2013-02-11",5.9283,6.0414,5.9283,6.0414,100400.0],["2013-02-12",6.0354,6.0652,5.9938,6.0652,65800.0],["2013-02-13",6.0533,6.1307,6.0414,6.1307,80667.0],["2013-02-14",6.1247,6.1247,6.0473,6.089,71733.0],["2013-02-15",6.1069,6.1128,6.0771,6.1069,76033.0],["2013-02-19",6.1247,6.1783,6.1188,6.1723,208333.0],["2013-02-20",6.22,6.2438,6.1604,6.1902,253567.0],["2013-02-21",6.2021,6.214,6.1069,6.1247,168033.0],["2013-02-22",6.1664,6.2438,6.1128,6.2378,152967.0],["2013-02-25",6.2497,6.3212,6.2319,6.2557,159933.0],["2013-02-26",6.2795,6.3271,6.2497,6.2973,124333.0],["2013-02-27",6.2973,6.3866,6.2973,6.345,119800.0],["2013-02-28",6.345,6.4759,6.3331,6.4461,165233.0],["2013-03-01",6.4342,6.458,6.3985,6.4461,122967.0],["2013-03-04",6.4461,6.47,6.4164,6.458,107533.0],["2013-03-05",6.4699,6.5057,6.4461,6.4521,138400.0],["2013-03-06",6.464,6.4878,6.3688,6.3926,137500.0],["2013-03-07",6.3985,6.4283,6.3807,6.4045,121833.0],["2013-03-08",6.4461,6.4521,6.339,6.3747,161033.0],["2013-03-11",6.3688,6.4402,6.3569,6.4223,97067.0],["2013-03-12",6.4045,6.464,6.4045,6.4461,105300.0],["2013-03-13",6.458,6.5176,6.4283,6.4878,100533.0],["2013-03-14",6.4997,6.5473,6.4878,6.5473,158733.0],["2013-03-15",6.5652,6.583,6.5295,6.5652,266867.0],["2013-03-18",6.5473,6.5711,6.5235,6.5414,208767.0],["2013-03-19",6.5711,6.5711,6.4878,6.4997,144433.0],["2013-03-20",6.5354,6.5354,6.458,6.4878,131067.0],["2013-03-21",6.4699,6.5116,6.4699,6.4699,95833.0],["2013-03-22",6.4997,6.5057,6.4759,6.5057,172467.0],["2013-03-25",6.5473,6.5711,6.4938,6.4938,402700.0],["2013-03-26",6.4997,6.5652,6.4997,6.5116,262267.0],["2013-03-27",6.5116,6.5483,6.4688,6.5238,221933.0],["2013-03-28",6.5361,6.5666,6.5116,6.53,152000.0],["2013-04-01",6.5605,6.6094,6.4933,6.5422,144333.0],["2013-04-02",6.5483,6.5544,6.4505,6.4505,164567.0],["2013-04-03",6.481,6.481,6.3221,6.3404,199367.0],["2013-04-04",6.3588,6.3893,6.3098,6.3832,119400.0],["2013-04-05",6.3526,6.4382,6.316,6.4321,109967.0],["2013-04-08",6.4566,6.4933,6.3771,6.4872,124633.0],["2013-04-09",6.5116,6.5116,6.3954,6.3954,94367.0],["2013-04-10",6.3954,6.4321,6.3771,6.426,124800.0],["2013-04-11",6.4382,6.4688,6.426,6.4444,93800.0],["2013-04-12",6.4199,6.4627,6.3588,6.4199,136600.0],["2013-04-15",6.3893,6.4138,6.1631,6.2671,225333.0],["2013-04-16",6.3098,6.3771,6.2793,6.371,121300.0],["2013-04-17",6.3526,6.3588,6.2059,6.2671,200333.0],["2013-04-18",6.2915,6.2915,6.2059,6.2304,130133.0],["2013-04-19",6.2365,6.2732,6.1998,6.2365,122067.0],["2013-04-22",6.267,6.3588,6.2059,6.3221,185433.0],["2013-04-23",6.3771,6.4321,6.3588,6.4321,111300.0],["2013-04-24",6.4627,6.4688,6.3893,6.4627,77167.0],["2013-04-25",6.4933,6.5116,6.3588,6.371,211900.0],["2013-04-26",6.3771,6.4566,6.3771,6.4382,91200.0],["2013-04-29",6.4688,6.5544,6.4199,6.5422,116300.0],["2013-04-30",6.5666,6.5789,6.5116,6.5728,114400.0],["2013-05-01",6.6828,6.6828,6.4321,6.4382,146333.0],["2013-05-02",6.5666,6.5972,6.5177,6.5605,152800.0],["2013-05-03",6.5911,6.6033,6.4566,6.5177,237067.0],["2013-05-06",6.5361,6.6094,6.5361,6.6033,98167.0],["2013-05-07",6.6278,6.7073,6.5911,6.7073,201900.0],["2013-05-08",6.7134,6.7256,6.6706,6.7073,186167.0],["2013-05-09",6.7195,6.7195,6.6461,6.6767,90200.0],["2013-05-10",6.6706,6.7012,6.6156,6.6339,136833.0],["2013-05-13",6.6217,6.6522,6.4627,6.5483,155500.0],["2013-05-14",6.585,6.7195,6.5483,6.7195,272467.0],["2013-05-15",6.6828,6.695,6.585,6.64,169733.0],["2013-05-16",6.6461,6.7195,6.6156,6.695,90900.0],["2013-05-17",6.7134,6.7256,6.6645,6.7195,93600.0],["2013-05-20",6.7195,6.7256,6.6278,6.6706,90500.0],["2013-05-21",6.6645,6.6706,6.5544,6.5605,96000.0],["2013-05-22",6.5483,6.6706,6.4199,6.4382,164700.0],["2013-05-23",6.4077,6.5116,6.2976,6.4933,158200.0],["2013-05-24",6.4505,6.5116,6.426,6.4994,77833.0],["2013-05-28",6.5361,6.5911,6.1753,6.2181,381967.0],["2013-05-29",6.1753,6.2854,5.9858,6.2426,511333.0],["2013-05-30",6.2548,6.3465,6.2548,6.3221,154067.0],["2013-05-31",6.2976,6.3404,6.2181,6.2181,269367.0],["2013-06-03",6.212,6.2609,6.1142,6.157,245933.0],["2013-06-04",6.1692,6.2793,6.1448,6.2487,141400.0],["2013-06-05",6.2487,6.3526,6.2426,6.3221,168100.0],["2013-06-06",6.2976,6.4016,6.2976,6.3893,108533.0],["2013-06-07",6.3832,6.4016,6.2976,6.371,147467.0],["2013-06-10",6.4016,6.4016,6.3221,6.3465,100567.0],["2013-06-11",6.3098,6.3526,6.267,6.3098,133067.0],["2013-06-12",6.316,6.3343,6.1264,6.1448,172033.0],["2013-06-13",6.1264,6.4321,6.1142,6.4077,150733.0],["2013-06-14",6.4382,6.5728,6.4077,6.4321,163767.0],["2013-06-17",6.4505,6.5055,6.3588,6.3954,98000.0],["2013-06-18",6.3954,6.4444,6.3098,6.4199,149267.0],["2013-06-19",6.4321,6.4505,6.267,6.2854,124333.0],["2013-06-20",6.1876,6.2304,6.102,6.1509,252133.0],["2013-06-21",6.157,6.2487,6.1203,6.2426,263133.0],["2013-06-24",6.212,6.2609,6.0531,6.1814,294533.0],["2013-06-25",6.1814,6.2976,6.1631,6.2304,263067.0],["2013-06-26",6.287,6.3688,6.2618,6.2933,182767.0],["2013-06-27",6.3436,6.4192,6.3248,6.4192,89233.0],["2013-06-28",6.4066,6.438,6.3562,6.4129,133033.0],["2013-07-01",6.4506,6.4506,6.394,6.4192,83067.0],["2013-07-02",6.4192,6.4443,6.3436,6.3688,141233.0],["2013-07-03",6.3625,6.3625,6.2555,6.287,133533.0],["2013-07-05",6.2933,6.3185,6.0227,6.1423,348767.0],["2013-07-08",6.1045,6.2241,6.0667,6.136,187233.0],["2013-07-09",6.1423,6.2178,6.1108,6.2115,139633.0],["2013-07-10",6.2178,6.2304,6.1737,6.18,127567.0],["2013-07-11",6.2241,6.4066,6.2115,6.4003,159300.0],["2013-07-12",6.4066,6.4066,6.3059,6.3185,88400.0],["2013-07-15",6.3185,6.394,6.2933,6.3625,147867.0],["2013-07-16",6.3436,6.394,6.3311,6.3562,70633.0],["2013-07-17",6.3562,6.4443,6.3436,6.3688,89567.0],["2013-07-18",6.3877,6.394,6.1926,6.2304,181033.0],["2013-07-19",6.2178,6.3122,6.2178,6.3059,85033.0],["2013-07-22",6.3059,6.4003,6.287,6.3625,91567.0],["2013-07-23",6.3562,6.4003,6.3248,6.3562,101000.0],["2013-07-24",6.3436,6.3436,6.1171,6.1989,196400.0],["2013-07-25",6.1926,6.2178,6.1423,6.18,113133.0],["2013-07-26",6.1674,6.1989,6.1171,6.1297,144300.0],["2013-07-29",6.1108,6.1548,6.073,6.0856,149433.0],["2013-07-30",6.1234,6.18,6.1108,6.1423,121900.0],["2013-07-31",6.18,6.18,6.0416,6.0479,231700.0],["2013-08-01",5.4374,5.5759,5.3367,5.5129,720167.0],["2013-08-02",5.5192,5.5444,5.4437,5.5255,257267.0],["2013-08-05",5.5066,5.5192,5.3556,5.3682,314167.0],["2013-08-06",5.3493,5.3934,5.2675,5.3178,240267.0],["2013-08-07",5.2612,5.3304,5.2234,5.2612,186600.0],["2013-08-08",5.2612,5.3241,5.2549,5.3115,94333.0],["2013-08-09",5.3115,5.3178,5.2612,5.3178,85733.0],["2013-08-12",5.299,5.3808,5.2864,5.3556,95867.0],["2013-08-13",5.3493,5.3493,5.2675,5.2864,129167.0],["2013-08-14",5.3052,5.3367,5.2738,5.3115,77933.0],["2013-08-15",5.2864,5.2927,5.236,5.236,91567.0],["2013-08-16",5.2234,5.2234,5.129,5.1416,107800.0],["2013-08-19",5.1227,5.129,4.8584,4.8647,394800.0],["2013-08-20",4.8521,5.0472,4.8521,4.9654,201533.0],["2013-08-21",4.9528,5.0346,4.9151,5.0158,187600.0],["2013-08-22",5.0221,5.0598,4.9969,5.0472,69467.0],["2013-08-23",5.0472,5.1542,5.0472,5.0724,129333.0],["2013-08-26",5.0661,5.1164,5.0409,5.0535,79167.0],["2013-08-27",5.0346,5.0661,5.0221,5.0472,111300.0],["2013-08-28",5.0598,5.0598,4.9151,4.9906,183600.0],["2013-08-29",4.9906,5.0472,4.9591,5.0158,198733.0],["2013-08-30",5.0283,5.1605,5.0283,5.0535,152667.0],["2013-09-03",5.0724,5.1227,4.9277,5.0158,119200.0],["2013-09-04",5.0283,5.1102,5.0283,5.0472,68633.0],["2013-09-05",5.0409,5.129,5.0032,5.0724,115333.0],["2013-09-06",5.129,5.1605,5.0724,5.1353,88700.0],["2013-09-09",5.129,5.1857,5.1227,5.1731,83733.0],["2013-09-10",5.192,5.2108,5.1102,5.1605,111167.0],["2013-09-11",5.1668,5.1983,5.1416,5.1794,49933.0],["2013-09-12",5.1983,5.3053,5.1983,5.2486,120367.0],["2013-09-13",5.2801,5.343,5.2423,5.3052,113867.0],["2013-09-16",5.3808,5.4122,5.3304,5.343,145367.0],["2013-09-17",5.3556,5.4689,5.3556,5.4626,151533.0],["2013-09-18",5.4752,5.6073,5.3682,5.601,235833.0],["2013-09-19",5.6388,5.6577,5.5192,5.557,111767.0],["2013-09-20",5.5759,5.5884,5.4878,5.4878,177667.0],["2013-09-23",5.4878,5.5947,5.4752,5.5633,95100.0],["2013-09-24",5.5696,5.5822,5.5066,5.5066,147867.0],["2013-09-25",5.494,5.557,5.4878,5.5255,97800.0],["2013-09-26",5.5255,5.5633,5.4689,5.5255,119833.0],["2013-09-27",5.5192,5.5822,5.5066,5.5318,99067.0],["2013-09-30",5.5129,5.5633,5.4815,5.5192,148700.0],["2013-10-01",5.5381,5.6199,5.5192,5.6199,203267.0],["2013-10-02",5.6136,5.664,5.5633,5.5947,261733.0],["2013-10-03",5.5753,5.6207,5.5104,5.5298,215400.0],["2013-10-04",5.5169,5.5363,5.413,5.426,140833.0],["2013-10-07",5.4065,5.4714,5.387,5.4325,127667.0],["2013-10-08",5.426,5.439,5.3676,5.3676,128767.0],["2013-10-09",5.3611,5.4195,5.3546,5.3611,88267.0],["2013-10-10",5.3935,5.413,5.3611,5.387,89867.0],["2013-10-11",5.387,5.4455,5.3806,5.4455,69867.0],["2013-10-14",5.439,5.452,5.3935,5.4455,92667.0],["2013-10-15",5.4455,5.4455,5.3286,5.3546,97167.0],["2013-10-16",5.3611,5.4649,5.3416,5.4584,110767.0],["2013-10-17",5.4584,5.5883,5.4584,5.5883,93433.0],["2013-10-18",5.6402,5.6856,5.5818,5.6791,132067.0],["2013-10-21",5.6856,5.6986,5.6467,5.6596,61267.0],["2013-10-22",5.6596,5.744,5.6467,5.7181,96700.0],["2013-10-23",5.6921,5.7765,5.6921,5.757,89733.0],["2013-10-24",5.7635,5.7765,5.7181,5.7635,53767.0],["2013-10-25",5.783,5.8024,5.744,5.783,50167.0],["2013-10-28",5.7895,5.8024,5.7375,5.783,80633.0],["2013-10-29",5.744,5.744,5.6726,5.6921,119833.0],["2013-10-30",5.6791,5.7181,5.6467,5.6467,71267.0],["2013-10-31",5.6791,5.7051,5.6012,5.6077,95267.0],["2013-11-01",5.5947,5.6402,5.5558,5.5818,119167.0],["2013-11-04",5.5753,5.5947,5.4779,5.5104,200733.0],["2013-11-05",5.3611,5.413,5.1794,5.1923,351467.0],["2013-11-06",5.1988,5.3157,5.1988,5.3157,178233.0],["2013-11-07",5.3027,5.426,5.2897,5.413,161567.0],["2013-11-08",5.3676,5.3676,5.2897,5.3286,129567.0],["2013-11-11",5.2832,5.3221,5.2767,5.2897,121300.0],["2013-11-12",5.2962,5.3221,5.2767,5.2962,121300.0],["2013-11-13",5.2897,5.3741,5.2897,5.3676,96600.0],["2013-11-14",5.3806,5.4779,5.3611,5.426,159400.0],["2013-11-15",5.426,5.4844,5.426,5.452,64900.0],["2013-11-18",5.439,5.4714,5.426,5.4455,78733.0],["2013-11-19",5.426,5.439,5.3741,5.387,106633.0],["2013-11-20",5.3935,5.426,5.3611,5.3806,92033.0],["2013-11-21",5.4,5.452,5.3546,5.4195,84900.0],["2013-11-22",5.4325,5.4455,5.3806,5.4,65000.0],["2013-11-25",5.387,5.452,5.387,5.4325,74233.0],["2013-11-26",5.452,5.4714,5.4,5.4,106933.0],["2013-11-27",5.426,5.4455,5.387,5.4455,71367.0],["2013-11-29",5.452,5.4649,5.426,5.4455,38400.0],["2013-12-02",5.4325,5.439,5.2962,5.3092,135067.0],["2013-12-03",5.2897,5.3416,5.2897,5.3286,95467.0],["2013-12-04",5.3157,5.3611,5.2962,5.3351,90333.0],["2013-12-05",5.3092,5.3157,5.2378,5.2378,79933.0],["2013-12-06",5.2702,5.2897,5.1858,5.2053,184533.0],["2013-12-09",5.1923,5.2443,5.1923,5.2183,137633.0],["2013-12-10",5.2313,5.2832,5.2248,5.2507,146333.0],["2013-12-11",5.2767,5.2897,5.1858,5.2053,143500.0],["2013-12-12",5.1923,5.2248,5.1339,5.1794,132800.0],["2013-12-13",5.1858,5.2183,5.1794,5.2053,116500.0],["2013-12-16",5.2118,5.2572,5.2053,5.2443,124567.0],["2013-12-17",5.2572,5.3221,5.2443,5.3027,69100.0],["2013-12-18",5.2832,5.4195,5.2832,5.3935,118200.0],["2013-12-19",5.3611,5.3676,5.2897,5.3092,107967.0],["2013-12-20",5.3351,5.413,5.3286,5.413,197600.0],["2013-12-23",5.439,5.4844,5.426,5.452,153333.0],["2013-12-24",5.4714,5.4974,5.439,5.4779,70633.0],["2013-12-26",5.4779,5.5298,5.452,5.452,165133.0],["2013-12-27",5.4654,5.5056,5.3715,5.4184,130633.0],["2013-12-30",5.4117,5.4385,5.3178,5.3312,195033.0],["2013-12-31",5.3245,5.3916,5.3245,5.3648,116900.0],["2014-01-02",5.3312,5.3648,5.2843,5.3312,164467.0],["2014-01-03",5.3245,5.3782,5.3245,5.3715,91300.0],["2014-01-06",5.3849,5.4587,5.3648,5.4117,126167.0],["2014-01-07",5.4318,5.4587,5.3983,5.4452,93167.0],["2014-01-08",5.4452,5.4587,5.405,5.4587,139533.0],["2014-01-09",5.4587,5.4855,5.405,5.4721,135733.0],["2014-01-10",5.4989,5.5324,5.4855,5.4989,81133.0],["2014-01-13",5.5056,5.5257,5.4788,5.4989,112367.0],["2014-01-14",5.5056,5.5257,5.4184,5.4318,121200.0],["2014-01-15",5.4318,5.4318,5.3916,5.405,95033.0],["2014-01-16",5.3849,5.4251,5.3581,5.3648,79567.0],["2014-01-17",5.3715,5.3782,5.3312,5.3514,82733.0],["2014-01-21",5.3581,5.4184,5.3447,5.4117,105500.0],["2014-01-22",5.3983,5.4251,5.3849,5.4184,71533.0],["2014-01-23",5.4117,5.4922,5.4117,5.4788,163100.0],["2014-01-24",5.4318,5.4922,5.4318,5.4587,116100.0],["2014-01-27",5.4587,5.4788,5.3514,5.3715,120533.0],["2014-01-28",5.3983,5.4251,5.3514,5.405,89800.0],["2014-01-29",5.3849,5.405,5.3514,5.3715,81833.0],["2014-01-30",5.3849,5.4452,5.3782,5.405,87533.0],["2014-01-31",5.3916,5.4452,5.3916,5.405,201400.0],["2014-02-03",5.4251,5.452,5.3849,5.3916,131733.0],["2014-02-04",5.3983,5.405,5.3581,5.3581,105267.0],["2014-02-05",5.3648,5.4184,5.3514,5.3581,109900.0],["2014-02-06",5.3581,5.3983,5.3312,5.3581,144633.0],["2014-02-07",5.3715,5.4251,5.3245,5.338,199633.0],["2014-02-10",5.3581,5.4117,5.3312,5.3983,140767.0],["2014-02-11",5.4385,5.4721,5.405,5.4587,107633.0],["2014-02-12",5.4788,5.5056,5.4385,5.4587,172900.0],["2014-02-13",5.452,5.6732,5.452,5.6732,191533.0],["2014-02-14",5.6665,5.7269,5.633,5.6531,113300.0],["2014-02-18",5.6464,5.7671,5.633,5.7671,167933.0],["2014-02-19",5.7671,5.8476,5.5995,5.5995,313700.0],["2014-02-20",5.6196,5.6665,5.6062,5.6263,131033.0],["2014-02-21",5.633,5.633,5.6062,5.6263,103300.0],["2014-02-24",5.6263,5.6867,5.6263,5.6397,88000.0],["2014-02-25",5.6598,5.6934,5.6196,5.6196,71633.0],["2014-02-26",5.6397,5.6867,5.6397,5.6665,102667.0],["2014-02-27",5.6598,5.6867,5.633,5.6867,120267.0],["2014-02-28",5.68,5.7403,5.68,5.7336,190767.0],["2014-03-03",5.7269,5.8007,5.7269,5.8007,87633.0],["2014-03-04",5.8342,5.8677,5.7872,5.8543,152633.0],["2014-03-05",5.8543,5.8744,5.8409,5.8543,79367.0],["2014-03-06",5.861,5.8744,5.8476,5.8543,59400.0],["2014-03-07",5.8476,5.8476,5.7001,5.7604,174233.0],["2014-03-10",5.7738,5.8208,5.7738,5.794,82900.0],["2014-03-11",5.7873,5.8342,5.7537,5.7671,64500.0],["2014-03-12",5.7537,5.861,5.7403,5.8543,84767.0],["2014-03-13",5.8677,5.9281,5.8476,5.9214,122700.0],["2014-03-14",5.9348,5.9683,5.8945,5.9147,76733.0],["2014-03-17",5.9214,6.0287,5.9214,6.022,154400.0],["2014-03-18",6.0085,6.0689,5.9951,6.0689,148167.0],["2014-03-19",5.9817,6.0488,5.9415,5.9616,304367.0],["2014-03-20",5.9549,5.9683,5.861,5.9549,147800.0],["2014-03-21",5.9817,6.1293,5.9683,6.0756,405600.0],["2014-03-24",6.0756,6.089,5.9884,5.9884,154133.0],["2014-03-25",6.0018,6.0287,5.8878,5.8878,156867.0],["2014-03-26",5.9214,5.9348,5.8409,5.8409,119300.0],["2014-03-27",5.8275,5.908,5.8208,5.8878,154467.0],["2014-03-28",5.9013,5.9549,5.8945,5.9147,94933.0],["2014-03-31",5.9415,6.022,5.9214,6.0018,202133.0],["2014-04-01",6.0018,6.022,5.975,6.0153,198533.0],["2014-04-02",6.0015,6.029,5.9463,5.9463,153667.0],["2014-04-03",5.9325,5.9463,5.8842,5.9187,99800.0],["2014-04-04",5.9325,5.9877,5.9118,5.9532,106167.0],["2014-04-07",5.9049,6.0497,5.9049,6.0015,198067.0],["2014-04-08",5.9877,6.029,5.9877,6.0084,110567.0],["2014-04-09",6.0015,6.0222,5.9463,5.9946,62367.0],["2014-04-10",6.0084,6.0704,5.9808,5.9808,142633.0],["2014-04-11",5.967,6.029,5.9463,5.9463,162967.0],["2014-04-14",5.9463,6.0222,5.9187,5.9808,107833.0],["2014-04-15",5.967,6.0015,5.9049,5.9187,176067.0],["2014-04-16",5.9325,5.9394,5.8911,5.9049,119800.0],["2014-04-17",5.9118,5.9325,5.8635,5.9187,102633.0],["2014-04-21",5.9118,5.9325,5.8842,5.9049,94567.0],["2014-04-22",5.9118,5.9808,5.9049,5.9739,90433.0],["2014-04-23",5.9808,5.9946,5.9532,5.9601,69667.0],["2014-04-24",5.967,6.0015,5.9049,5.9118,59200.0],["2014-04-25",5.9187,5.9601,5.9049,5.9325,75833.0],["2014-04-28",5.9325,5.967,5.898,5.9325,122867.0],["2014-04-29",5.9325,5.9463,5.8359,5.8566,127033.0],["2014-04-30",5.8911,5.9256,5.8566,5.9187,100167.0],["2014-05-01",5.9256,5.9394,5.8497,5.9049,129633.0],["2014-05-02",5.8704,5.8911,5.8359,5.8842,98333.0],["2014-05-05",5.8635,5.9256,5.8497,5.9118,100267.0],["2014-05-06",5.9118,5.9118,5.8704,5.8911,88500.0],["2014-05-07",5.8773,5.9808,5.8635,5.967,120233.0],["2014-05-08",5.967,5.967,5.8635,5.8635,92200.0],["2014-05-09",5.8497,5.8842,5.8221,5.8359,110167.0],["2014-05-12",5.8359,5.8773,5.8152,5.8221,134200.0],["2014-05-13",5.8152,5.8428,5.7669,5.7807,138400.0],["2014-05-14",5.7945,5.8359,5.7738,5.8083,130033.0],["2014-05-15",5.7945,5.8428,5.7462,5.7876,93100.0],["2014-05-16",5.7669,5.8221,5.7669,5.8014,58433.0],["2014-05-19",5.8083,5.8428,5.7738,5.8428,48700.0],["2014-05-20",5.8221,5.829,5.7738,5.8083,83367.0],["2014-05-21",5.7945,5.8221,5.7876,5.8221,65767.0],["2014-05-22",5.8221,5.8635,5.7876,5.8359,70867.0],["2014-05-23",5.8635,5.9325,5.8566,5.9118,122667.0],["2014-05-27",5.9463,6.0084,5.9325,5.9946,136000.0],["2014-05-28",6.0084,6.0153,5.9325,5.9394,104400.0],["2014-05-29",5.9601,5.9808,5.9118,5.9118,64367.0],["2014-05-30",5.9049,5.967,5.9049,5.967,78500.0],["2014-06-02",5.9601,5.967,5.9118,5.9463,105900.0],["2014-06-03",5.9394,5.9394,5.8359,5.8497,101133.0],["2014-06-04",5.8566,5.8566,5.8152,5.8359,59133.0],["2014-06-05",5.829,5.9256,5.829,5.9256,101867.0],["2014-06-06",5.9325,5.9463,5.9118,5.9325,60867.0],["2014-06-09",5.9325,5.967,5.9187,5.9532,56000.0],["2014-06-10",5.9532,5.9532,5.9187,5.9463,84367.0],["2014-06-11",5.9256,5.9463,5.8842,5.9118,58767.0],["2014-06-12",5.9187,5.967,5.8911,5.9532,90267.0],["2014-06-13",5.9601,5.9601,5.9118,5.9256,52167.0],["2014-06-16",5.9187,5.9601,5.898,5.9187,59333.0],["2014-06-17",5.9256,5.9256,5.8704,5.8773,74300.0],["2014-06-18",5.898,5.9187,5.8704,5.9118,59233.0],["2014-06-19",5.898,5.9394,5.898,5.9187,68267.0],["2014-06-20",5.9394,5.9532,5.898,5.9049,197133.0],["2014-06-23",5.9325,5.9601,5.9187,5.9463,78833.0],["2014-06-24",5.9463,5.9946,5.9325,5.9325,126533.0],["2014-06-25",5.9256,5.9808,5.9256,5.9463,101300.0],["2014-06-26",5.9739,6.0222,5.9532,5.9946,146667.0],["2014-06-27",5.9877,6.0566,5.9877,6.0566,237133.0],["2014-06-30",6.0635,6.1187,6.0428,6.1049,294767.0],["2014-07-01",6.1049,6.1262,6.0694,6.0694,225667.0],["2014-07-02",6.0694,6.0694,6.0055,6.0339,154333.0],["2014-07-03",6.0339,6.0339,5.9701,5.9842,76233.0],["2014-07-07",5.9843,5.9913,5.9488,5.963,101167.0],["2014-07-08",5.9488,6.0268,5.9488,6.0268,78533.0],["2014-07-09",6.0339,6.0481,5.9985,6.041,68733.0],["2014-07-10",6.0126,6.0552,5.9984,6.0268,90767.0],["2014-07-11",6.041,6.041,5.9771,5.9984,68200.0],["2014-07-14",6.0126,6.0481,5.9984,6.0339,75133.0],["2014-07-15",6.0197,6.0623,5.9843,6.0126,78033.0],["2014-07-16",6.0126,6.0197,5.9842,5.9913,38400.0],["2014-07-17",5.9701,5.9984,5.963,5.9772,79800.0],["2014-07-18",5.9559,6.0197,5.9559,5.9984,66967.0],["2014-07-21",5.9984,6.0126,5.9701,5.9772,38667.0],["2014-07-22",5.9914,6.0197,5.9843,6.0055,54133.0],["2014-07-23",6.0126,6.0197,5.9842,5.9913,39000.0],["2014-07-24",5.9984,6.0055,5.9346,5.9417,77600.0],["2014-07-25",5.9417,5.9559,5.9062,5.9062,124167.0],["2014-07-28",5.9133,6.0126,5.9133,5.9913,121900.0],["2014-07-29",5.9984,5.9984,5.963,5.9913,64300.0],["2014-07-30",5.9913,6.0055,5.9275,5.9346,118500.0],["2014-07-31",5.9417,5.9488,5.8707,5.892,197867.0],["2014-08-01",5.9275,5.9559,5.8565,5.892,200233.0],["2014-08-04",5.8991,5.9346,5.8494,5.9133,129467.0],["2014-08-05",5.892,5.9488,5.892,5.9417,164400.0],["2014-08-06",5.9488,6.0623,5.9488,6.0481,139267.0],["2014-08-07",6.0836,6.0978,6.0268,6.0552,79633.0],["2014-08-08",6.0481,6.1049,6.0481,6.0978,83267.0],["2014-08-11",6.1049,6.1404,6.0978,6.1262,85633.0],["2014-08-12",6.1262,6.1333,6.0552,6.0623,54433.0],["2014-08-13",6.0836,6.112,6.0694,6.1049,65400.0],["2014-08-14",6.112,6.1191,6.0694,6.1191,36800.0],["2014-08-15",6.1617,6.1617,6.1049,6.112,89333.0],["2014-08-18",6.1475,6.1475,6.0978,6.112,86600.0],["2014-08-19",6.1049,6.1404,6.1049,6.1049,77833.0],["2014-08-20",6.0907,6.1049,6.0765,6.0836,34900.0],["2014-08-21",6.0836,6.1475,6.0836,6.1262,47633.0],["2014-08-22",6.1333,6.1333,6.0978,6.112,45600.0],["2014-08-25",6.1262,6.1475,6.1191,6.1262,60100.0],["2014-08-26",6.1262,6.1759,6.1262,6.1759,70033.0],["2014-08-27",6.1617,6.183,6.1546,6.1688,54567.0],["2014-08-28",6.1617,6.1759,6.1404,6.1475,54200.0],["2014-08-29",6.1404,6.2114,6.1404,6.2114,43700.0],["2014-09-02",6.2114,6.2185,6.1333,6.1404,88733.0],["2014-09-03",6.1333,6.1475,6.1049,6.112,63033.0],["2014-09-04",6.1191,6.1262,6.0552,6.0623,84567.0],["2014-09-05",6.0552,6.1333,6.0552,6.1262,67133.0],["2014-09-08",6.1333,6.1546,6.1049,6.112,88333.0],["2014-09-09",6.112,6.1475,6.0694,6.0765,57300.0],["2014-09-10",6.0765,6.0978,6.0197,6.041,64533.0],["2014-09-11",6.0339,6.0978,6.0339,6.0765,60533.0],["2014-09-12",6.0623,6.1049,5.9417,5.9417,102200.0],["2014-09-15",5.9346,5.9346,5.8778,5.892,99267.0],["2014-09-16",5.8778,5.963,5.8281,5.9062,122933.0],["2014-09-17",5.9062,5.9913,5.9062,5.9488,92533.0],["2014-09-18",5.9417,5.9559,5.8991,5.9204,85900.0],["2014-09-19",5.9133,5.9843,5.9133,5.9488,154533.0],["2014-09-22",5.9488,5.963,5.9062,5.9204,85000.0],["2014-09-23",5.9275,5.9275,5.8565,5.8565,83267.0],["2014-09-24",5.8707,5.8778,5.821,5.821,99267.0],["2014-09-25",5.8352,5.8565,5.7926,5.8068,168033.0],["2014-09-26",5.8139,5.8281,5.75,5.821,153200.0],["2014-09-29",5.8068,5.8707,5.8068,5.8494,142200.0],["2014-09-30",5.8707,5.8707,5.7216,5.7358,196000.0],["2014-10-01",5.7138,5.8603,5.6772,5.8457,152600.0],["2014-10-02",5.831,5.875,5.7871,5.8164,101933.0],["2014-10-03",5.8383,5.8383,5.7871,5.7944,113933.0],["2014-10-06",5.7871,5.831,5.7871,5.7944,99367.0],["2014-10-07",5.7871,5.8603,5.7871,5.8164,95200.0],["2014-10-08",5.8164,5.9629,5.809,5.9556,127600.0],["2014-10-09",5.9482,6.0215,5.9116,5.9189,96400.0],["2014-10-10",5.8823,5.9775,5.8677,5.9189,82367.0],["2014-10-13",5.9189,6.0581,5.9189,5.9995,101467.0],["2014-10-14",6.0215,6.0654,5.9995,6.0288,78867.0],["2014-10-15",6.0288,6.146,6.0068,6.1021,226667.0],["2014-10-16",6.0581,6.1387,6.0435,6.0874,133967.0],["2014-10-17",6.124,6.1387,6.0508,6.0654,95733.0],["2014-10-20",6.0654,6.1094,6.0581,6.1094,48233.0],["2014-10-21",6.1094,6.1387,6.0728,6.124,53967.0],["2014-10-22",6.124,6.146,6.0947,6.1094,63867.0],["2014-10-23",6.1167,6.1167,6.0581,6.0728,138200.0],["2014-10-24",6.0581,6.0874,6.0435,6.0801,46067.0],["2014-10-27",6.0728,6.1021,6.0435,6.0947,42467.0],["2014-10-28",6.1094,6.1826,6.0947,6.1826,102267.0],["2014-10-29",6.1753,6.1826,6.0654,6.1021,90233.0],["2014-10-30",6.1167,6.168,6.0874,6.168,74133.0],["2014-10-31",6.2046,6.2193,6.124,6.168,117900.0],["2014-11-03",6.1607,6.19,6.124,6.146,98600.0],["2014-11-04",6.1387,6.1826,6.1387,6.1826,74767.0],["2014-11-05",6.19,6.2266,6.168,6.2046,105000.0],["2014-11-06",6.2119,6.2193,6.1607,6.1826,59700.0],["2014-11-07",6.19,6.2193,6.1607,6.2046,67933.0],["2014-11-10",6.1973,6.2266,6.1826,6.2266,43133.0],["2014-11-11",6.2046,6.2266,6.1826,6.2046,57667.0],["2014-11-12",6.1973,6.2339,6.1753,6.2266,76733.0],["2014-11-13",6.2266,6.2632,6.19,6.19,39000.0],["2014-11-14",6.1826,6.2193,6.1826,6.2046,61600.0],["2014-11-17",6.2046,6.2412,6.1753,6.1973,60267.0],["2014-11-18",6.2193,6.2632,6.2046,6.2339,63300.0],["2014-11-19",6.2266,6.2266,6.1826,6.19,38300.0],["2014-11-20",6.1973,6.2266,6.1826,6.2119,37000.0],["2014-11-21",6.2486,6.2706,6.1826,6.1973,71367.0],["2014-11-24",6.19,6.2193,6.19,6.2119,57533.0],["2014-11-25",6.2266,6.2486,6.2119,6.2412,48167.0],["2014-11-26",6.2559,6.3218,6.2339,6.3072,61267.0],["2014-11-28",6.3218,6.3511,6.2925,6.2998,45300.0],["2014-12-01",6.3145,6.3218,6.2119,6.2193,56067.0],["2014-12-02",6.2339,6.3145,6.2193,6.2925,62967.0],["2014-12-03",6.2998,6.3365,6.2779,6.3072,44667.0],["2014-12-04",6.2925,6.3218,6.2779,6.2779,72867.0],["2014-12-05",6.2559,6.2632,6.2046,6.2193,78000.0],["2014-12-08",6.2266,6.2339,6.0874,6.1094,102967.0],["2014-12-09",6.0801,6.2339,6.0801,6.2266,93300.0],["2014-12-10",6.2266,6.2412,6.168,6.168,69833.0],["2014-12-11",6.19,6.2779,6.1314,6.2339,93033.0],["2014-12-12",6.1973,6.2266,6.1753,6.1753,60667.0],["2014-12-15",6.2046,6.2046,6.0874,6.1021,95967.0],["2014-12-16",6.1094,6.1607,6.0947,6.1094,91467.0],["2014-12-17",6.1021,6.19,6.0947,6.1826,127833.0],["2014-12-18",6.2266,6.2266,6.168,6.19,159300.0],["2014-12-19",6.1826,6.3291,6.1826,6.2486,302600.0],["2014-12-22",6.2632,6.2998,6.2339,6.2852,116433.0],["2014-12-23",6.2999,6.3072,6.2559,6.2705,85433.0],["2014-12-24",6.2632,6.2852,6.1973,6.2486,87633.0],["2014-12-26",6.2705,6.2925,6.2266,6.2632,95600.0],["2014-12-29",6.301,6.384,6.2934,6.3613,108733.0],["2014-12-30",6.3689,6.384,6.3236,6.3387,77033.0],["2014-12-31",6.3538,6.3915,6.2104,6.2255,125033.0],["2015-01-02",6.2406,6.3387,6.2179,6.3311,69100.0],["2015-01-05",6.2859,6.384,6.2859,6.3613,74833.0],["2015-01-06",6.3764,6.4217,6.3462,6.3538,79600.0],["2015-01-07",6.3764,6.4443,6.3538,6.4443,83833.0],["2015-01-08",6.4519,6.4594,6.384,6.4141,61600.0],["2015-01-09",6.4066,6.4141,6.3538,6.3689,38667.0],["2015-01-12",6.3613,6.3915,6.3085,6.3915,48900.0],["2015-01-13",6.3991,6.4141,6.3085,6.3462,61500.0],["2015-01-14",6.301,6.3538,6.301,6.3311,50433.0],["2015-01-15",6.3311,6.3915,6.301,6.3764,89100.0],["2015-01-16",6.3538,6.4141,6.3538,6.4141,68533.0],["2015-01-20",6.4292,6.4292,6.3462,6.3613,106567.0],["2015-01-21",6.3613,6.3764,6.3236,6.3236,67033.0],["2015-01-22",6.3387,6.3915,6.301,6.3915,105800.0],["2015-01-23",6.3991,6.4066,6.3236,6.3462,69267.0],["2015-01-26",6.3387,6.3991,6.316,6.3915,32233.0],["2015-01-27",6.3764,6.4066,6.3613,6.3613,53300.0],["2015-01-28",6.3915,6.3991,6.3236,6.3236,92867.0],["2015-01-29",6.2859,6.3538,6.2406,6.3387,91233.0],["2015-01-30",6.3387,6.3689,6.2934,6.316,96733.0],["2015-02-02",6.3387,6.3387,6.2255,6.2557,78567.0],["2015-02-03",6.2557,6.3613,6.233,6.3311,72333.0],["2015-02-04",6.316,6.3311,6.2632,6.2859,58433.0],["2015-02-05",6.2859,6.3538,6.2632,6.3538,67933.0],["2015-02-06",6.3387,6.3387,6.2255,6.233,112833.0],["2015-02-09",6.2406,6.2708,6.2255,6.2255,66400.0],["2015-02-10",6.2255,6.233,6.1349,6.1727,116500.0],["2015-02-11",6.1576,6.233,6.0897,6.2255,126300.0],["2015-02-12",6.2557,6.301,6.2255,6.2859,99133.0],["2015-02-13",6.301,6.3085,6.2406,6.2934,67500.0],["2015-02-17",6.2708,6.3387,6.2708,6.2859,54300.0],["2015-02-18",6.2557,6.3613,6.2029,6.316,97133.0],["2015-02-19",6.316,6.3462,6.2632,6.2632,65533.0],["2015-02-20",6.2632,6.2783,6.2255,6.2557,76900.0],["2015-02-23",6.2557,6.2632,6.2104,6.2557,69700.0],["2015-02-24",6.2255,6.2632,6.1953,6.2481,60867.0],["2015-02-25",6.2481,6.301,6.2481,6.2557,56600.0],["2015-02-26",6.2481,6.3387,6.2255,6.2934,72967.0],["2015-02-27",6.2708,6.3236,6.2632,6.2934,41867.0],["2015-03-02",6.301,6.316,6.2708,6.3085,73467.0],["2015-03-03",6.2783,6.3085,6.2632,6.2934,42500.0],["2015-03-04",6.2934,6.3387,6.2632,6.3311,116867.0],["2015-03-05",6.3387,6.3387,6.2783,6.301,40033.0],["2015-03-06",6.2632,6.2859,6.15,6.1576,127967.0],["2015-03-09",6.1878,6.2255,6.1425,6.15,85033.0],["2015-03-10",6.15,6.1802,6.1198,6.1349,89967.0],["2015-03-11",6.1274,6.1727,6.0972,6.15,74633.0],["2015-03-12",6.1878,6.2255,6.1651,6.1953,57000.0],["2015-03-13",6.2029,6.2406,6.1576,6.1727,43200.0],["2015-03-16",6.1878,6.2481,6.1878,6.2104,44167.0],["2015-03-17",6.1878,6.2481,6.1878,6.2179,37100.0],["2015-03-18",6.2255,6.3387,6.2029,6.3085,121667.0],["2015-03-19",6.2783,6.3311,6.2632,6.2708,50767.0],["2015-03-20",6.2632,6.4066,6.2557,6.4066,160033.0],["2015-03-23",6.384,6.4141,6.384,6.4141,69100.0],["2015-03-24",6.4141,6.4141,6.3764,6.384,41367.0],["2015-03-25",6.4066,6.4141,6.316,6.3236,64433.0],["2015-03-26",6.3311,6.3689,6.301,6.3236,52200.0],["2015-03-27",6.3387,6.3613,6.2934,6.3085,71933.0],["2015-03-30",6.3085,6.3915,6.2859,6.3764,88000.0],["2015-03-31",6.3462,6.3915,6.3387,6.3915,82833.0],["2015-04-01",6.376,6.407,6.3371,6.3993,104400.0],["2015-04-02",6.3915,6.4303,6.3527,6.3682,63033.0],["2015-04-06",6.3682,6.4148,6.3604,6.407,61067.0],["2015-04-07",6.4226,6.4226,6.3449,6.3449,65533.0],["2015-04-08",6.3682,6.3915,6.3371,6.3682,53300.0],["2015-04-09",6.3604,6.3993,6.3061,6.3216,53267.0],["2015-04-10",6.3449,6.376,6.3294,6.3449,50367.0],["2015-04-13",6.3216,6.3837,6.3216,6.3371,81967.0],["2015-04-14",6.3604,6.3682,6.3449,6.3527,45800.0],["2015-04-15",6.3682,6.4148,6.3527,6.3915,53900.0],["2015-04-16",6.3915,6.4381,6.3837,6.4148,46067.0],["2015-04-17",6.3993,6.4381,6.3837,6.3915,60700.0],["2015-04-20",6.3915,6.4381,6.3837,6.407,47700.0],["2015-04-21",6.4303,6.4381,6.3915,6.4148,42167.0],["2015-04-22",6.4226,6.4226,6.3682,6.3837,33433.0],["2015-04-23",6.3837,6.3915,6.3682,6.3915,35533.0],["2015-04-24",6.3915,6.4226,6.3837,6.3915,20833.0],["2015-04-27",6.407,6.4226,6.3682,6.3915,68700.0],["2015-04-28",6.3915,6.3993,6.3371,6.3682,81133.0],["2015-04-29",6.3371,6.3604,6.2828,6.3138,126333.0],["2015-04-30",6.2905,6.3138,6.2129,6.2129,179933.0],["2015-05-01",6.2362,6.2672,6.1896,6.2284,127367.0],["2015-05-04",6.2129,6.2129,6.1275,6.1896,140633.0],["2015-05-05",6.1585,6.1741,6.0653,6.0809,152200.0],["2015-05-06",6.0886,6.0886,6.0187,6.0809,134033.0],["2015-05-07",6.0886,6.1119,5.9644,6.042,208367.0],["2015-05-08",6.0964,6.0964,6.0032,6.0265,114967.0],["2015-05-11",6.0032,6.0265,5.9954,6.0032,87367.0],["2015-05-12",5.9799,6.0343,5.9566,6.011,102233.0],["2015-05-13",6.0343,6.042,6.0032,6.011,82633.0],["2015-05-14",6.0343,6.0576,6.011,6.011,59333.0],["2015-05-15",6.0187,6.042,5.9877,6.0343,50900.0],["2015-05-18",5.9954,6.0498,5.9799,6.0265,84667.0],["2015-05-19",6.0187,6.042,6.011,6.0187,58367.0],["2015-05-20",6.0343,6.0576,5.9954,6.011,59000.0],["2015-05-21",6.0187,6.0498,5.9877,5.9954,50700.0],["2015-05-22",6.011,6.011,5.9488,5.9644,123000.0],["2015-05-26",5.9411,6.011,5.9411,5.9954,116367.0],["2015-05-27",5.9799,6.042,5.9799,6.0343,39133.0],["2015-05-28",6.0343,6.042,6.0187,6.0187,35900.0],["2015-05-29",6.0187,6.0498,6.0032,6.0343,82167.0],["2015-06-01",6.0498,6.0964,6.0498,6.0886,76000.0],["2015-06-02",6.0653,6.0964,6.0498,6.0653,69533.0],["2015-06-03",6.0731,6.0731,6.0265,6.042,65667.0],["2015-06-04",6.0265,6.042,6.0187,6.0343,70500.0],["2015-06-05",6.011,6.0187,5.9566,5.9644,97133.0],["2015-06-08",5.9721,6.0032,5.9178,5.9721,89767.0],["2015-06-09",5.9799,5.9954,5.9488,5.9488,73100.0],["2015-06-10",5.9721,6.0187,5.9488,6.0032,57267.0],["2015-06-11",6.011,6.042,5.9954,6.042,42633.0],["2015-06-12",6.042,6.0498,6.011,6.0343,42733.0],["2015-06-15",6.0343,6.0576,5.9954,6.0576,71933.0],["2015-06-16",6.0576,6.0576,6.011,6.042,103467.0],["2015-06-17",5.9721,6.0343,5.9333,6.0032,154767.0],["2015-06-18",6.0032,6.0886,5.9954,6.0731,86867.0],["2015-06-19",6.1042,6.1585,6.0576,6.1508,222833.0],["2015-06-22",6.1585,6.1896,6.1352,6.1585,56333.0],["2015-06-23",6.1585,6.1585,6.1042,6.1119,55100.0],["2015-06-24",6.1197,6.1197,6.0731,6.0809,89800.0],["2015-06-25",6.0576,6.0964,6.0576,6.0576,60633.0],["2015-06-26",6.0576,6.0576,5.9877,6.042,202133.0],["2015-06-29",6.042,6.0498,5.9333,5.9333,148733.0],["2015-06-30",5.9333,5.9799,5.9178,5.9178,200667.0],["2015-07-01",5.998,6.0461,5.9098,6.03,177033.0],["2015-07-02",6.0461,6.0781,6.006,6.014,73767.0],["2015-07-06",5.9899,6.0701,5.9899,6.0461,86033.0],["2015-07-07",6.0461,6.1503,6.022,6.1182,114200.0],["2015-07-08",6.0942,6.1343,6.0621,6.0862,71233.0],["2015-07-09",6.1102,6.1102,6.014,6.014,74367.0],["2015-07-10",5.998,6.0621,5.998,6.0541,75600.0],["2015-07-13",6.0541,6.0781,6.014,6.03,74700.0],["2015-07-14",6.03,6.0621,6.006,6.022,60500.0],["2015-07-15",6.022,6.03,5.9659,6.022,121100.0],["2015-07-16",6.022,6.0621,6.022,6.03,37667.0],["2015-07-17",6.03,6.03,5.998,6.022,87767.0],["2015-07-20",6.014,6.0461,5.9899,5.998,127600.0],["2015-07-21",6.014,6.0541,5.998,6.006,107600.0],["2015-07-22",6.014,6.0461,5.998,5.998,75633.0],["2015-07-23",6.006,6.014,5.9258,5.9338,65333.0],["2015-07-24",5.9258,5.9498,5.8135,5.8216,78867.0],["2015-07-27",5.8135,5.8777,5.8135,5.8697,75167.0],["2015-07-28",5.8697,5.9338,5.8456,5.8777,62933.0],["2015-07-29",5.8697,5.9098,5.8216,5.8857,54100.0],["2015-07-30",5.8857,5.9258,5.8616,5.8697,50367.0],["2015-07-31",5.8697,5.9258,5.8697,5.9098,122400.0],["2015-08-03",5.9098,5.9258,5.8135,5.8456,91600.0],["2015-08-04",5.8456,5.8777,5.8296,5.8376,59933.0],["2015-08-05",5.8536,5.8536,5.7333,5.7654,68500.0],["2015-08-06",5.6131,5.6371,5.2923,5.4206,280733.0],["2015-08-07",5.3725,5.3805,5.14,5.164,213133.0],["2015-08-10",5.1881,5.2602,5.172,5.2602,173267.0],["2015-08-11",5.2362,5.4286,5.2362,5.3966,110867.0],["2015-08-12",5.3725,5.4928,5.3725,5.4527,103033.0],["2015-08-13",5.4687,5.581,5.4447,5.5329,91533.0],["2015-08-14",5.5329,5.581,5.5168,5.573,61600.0],["2015-08-17",5.5489,5.6131,5.4848,5.605,76467.0],["2015-08-18",5.5409,5.605,5.5409,5.565,56300.0],["2015-08-19",5.5329,5.6451,5.5249,5.597,79200.0],["2015-08-20",5.573,5.6612,5.5409,5.589,84667.0],["2015-08-21",5.5008,5.597,5.4607,5.4607,297433.0],["2015-08-24",5.2923,5.3885,5.172,5.2362,151933.0],["2015-08-25",5.3484,5.3484,5.2282,5.2362,86700.0],["2015-08-26",5.3084,5.3645,5.2602,5.3484,130467.0],["2015-08-27",5.3725,5.4527,5.3244,5.3725,110400.0],["2015-08-28",5.3725,5.3725,5.3244,5.3565,80133.0],["2015-08-31",5.3484,5.4206,5.3404,5.3725,112933.0],["2015-09-01",5.3003,5.3805,5.2923,5.3084,104933.0],["2015-09-02",5.3484,5.3725,5.2763,5.3003,70267.0],["2015-09-03",5.3164,5.3885,5.3164,5.3164,84100.0],["2015-09-04",5.2763,5.3244,5.2602,5.3003,98700.0],["2015-09-08",5.3244,5.3805,5.2843,5.3324,85500.0],["2015-09-09",5.3324,5.3805,5.2763,5.2763,82833.0],["2015-09-10",5.2763,5.3164,5.2522,5.3003,82767.0],["2015-09-11",5.3003,5.3966,5.2763,5.3805,125667.0],["2015-09-14",5.3966,5.4126,5.2602,5.2843,133567.0],["2015-09-15",5.3084,5.3084,5.2201,5.2602,154433.0],["2015-09-16",5.2522,5.2602,5.1881,5.1881,186600.0],["2015-09-17",5.2121,5.3324,5.1319,5.2522,244067.0],["2015-09-18",5.2202,5.3164,5.2202,5.2763,484933.0],["2015-09-21",5.2683,5.4928,5.2683,5.4527,208367.0],["2015-09-22",5.4527,5.4848,5.4206,5.4527,128000.0],["2015-09-23",5.4527,5.5008,5.4447,5.4527,110533.0],["2015-09-24",5.4527,5.5088,5.4367,5.4767,103900.0],["2015-09-25",5.4687,5.5329,5.3805,5.3805,185900.0],["2015-09-28",5.3725,5.3805,5.2282,5.2362,149767.0],["2015-09-29",5.2362,5.3003,5.2201,5.3003,305633.0],["2015-09-30",5.3084,5.3244,5.2121,5.2602,189333.0],["2015-10-01",5.2602,5.3164,5.1881,5.2121,185967.0],["2015-10-02",5.2288,5.312,5.1788,5.2787,196300.0],["2015-10-05",5.2871,5.4536,5.2871,5.4536,197133.0],["2015-10-06",5.4619,5.5202,5.4536,5.4702,133133.0],["2015-10-07",5.4786,5.6284,5.4702,5.5785,141933.0],["2015-10-08",5.5868,5.6617,5.5618,5.6368,134200.0],["2015-10-09",5.6534,5.6701,5.6035,5.6284,111333.0],["2015-10-12",5.6201,5.7117,5.6201,5.6784,111067.0],["2015-10-13",5.6701,5.6867,5.5868,5.5951,119233.0],["2015-10-14",5.5868,5.6617,5.5868,5.6201,87667.0],["2015-10-15",5.6201,5.6867,5.5702,5.6867,94600.0],["2015-10-16",5.695,5.7034,5.6534,5.6701,78433.0],["2015-10-19",5.6451,5.6617,5.5868,5.5951,70600.0],["2015-10-20",5.5785,5.6617,5.5785,5.6617,90433.0],["2015-10-21",5.6617,5.6867,5.6284,5.6284,53367.0],["2015-10-22",5.6617,5.6784,5.6201,5.6617,58233.0],["2015-10-23",5.6867,5.6867,5.6035,5.6451,43700.0],["2015-10-26",5.6451,5.6451,5.5785,5.6035,63267.0],["2015-10-27",5.6118,5.6118,5.337,5.3787,168967.0],["2015-10-28",5.3953,5.6201,5.3787,5.6201,131267.0],["2015-10-29",5.6284,5.6284,5.5285,5.5535,77500.0],["2015-10-30",5.5785,5.5868,5.4619,5.5202,73400.0],["2015-11-02",5.5035,5.6284,5.5035,5.6284,121200.0],["2015-11-03",5.6035,5.745,5.5785,5.7283,90733.0],["2015-11-04",5.745,5.7533,5.6617,5.6867,104967.0],["2015-11-05",5.6701,5.6784,5.5868,5.6368,51667.0],["2015-11-06",5.6035,5.6201,5.5119,5.6201,95300.0],["2015-11-09",5.5951,5.6118,5.5119,5.5202,105300.0],["2015-11-10",5.5285,5.5868,5.5285,5.5785,62767.0],["2015-11-11",5.5951,5.6368,5.5785,5.5868,45000.0],["2015-11-12",5.5785,5.6035,5.5119,5.5119,82167.0],["2015-11-13",5.4786,5.5452,5.4536,5.5119,123500.0],["2015-11-16",5.4702,5.5368,5.4369,5.5202,112300.0],["2015-11-17",5.5285,5.5618,5.4786,5.4952,82767.0],["2015-11-18",5.4952,5.5868,5.4869,5.5785,46700.0],["2015-11-19",5.5535,5.6118,5.5202,5.5285,106967.0],["2015-11-20",5.5452,5.5785,5.4952,5.5702,159000.0],["2015-11-23",5.5452,5.6035,5.5368,5.6035,86833.0],["2015-11-24",5.5702,5.6368,5.5452,5.6368,55167.0],["2015-11-25",5.6201,5.6867,5.5535,5.6784,57100.0],["2015-11-27",5.6867,5.7283,5.6617,5.7117,58567.0],["2015-11-30",5.7284,5.7367,5.6867,5.72,123033.0],["2015-12-01",5.7367,5.745,5.6617,5.6617,72167.0],["2015-12-02",5.6534,5.6617,5.4869,5.4869,60100.0],["2015-12-03",5.4786,5.5368,5.4786,5.4869,71367.0],["2015-12-04",5.4869,5.5285,5.4536,5.4702,73700.0],["2015-12-07",5.4619,5.4952,5.412,5.4203,103833.0],["2015-12-08",5.3787,5.4369,5.3537,5.412,80367.0],["2015-12-09",5.412,5.4453,5.3787,5.4036,69067.0],["2015-12-10",5.3703,5.4536,5.3703,5.4203,64333.0],["2015-12-11",5.3703,5.4203,5.2205,5.2871,113867.0],["2015-12-14",5.2954,5.312,5.0789,5.1538,177733.0],["2015-12-15",5.1455,5.3037,5.1205,5.2954,135533.0],["2015-12-16",5.3287,5.4952,5.3287,5.4702,100500.0],["2015-12-17",5.4952,5.5951,5.4786,5.5535,118400.0],["2015-12-18",5.5368,5.6368,5.5202,5.6368,359967.0],["2015-12-21",5.6617,5.695,5.5868,5.6701,93400.0],["2015-12-22",5.6784,5.7783,5.6701,5.7367,93933.0],["2015-12-23",5.77,5.7866,5.72,5.7617,85600.0],["2015-12-24",5.7783,5.8033,5.7533,5.7617,53700.0],["2015-12-28",5.7617,5.7866,5.6701,5.7367,112267.0],["2015-12-29",5.7194,5.7367,5.5814,5.6159,117533.0],["2015-12-30",5.6332,5.6332,5.5038,5.5038,85333.0],["2015-12-31",5.4606,5.5383,5.452,5.4779,98267.0],["2016-01-04",5.4002,5.5038,5.3744,5.4779,116067.0],["2016-01-05",5.5038,5.659,5.4865,5.6332,85900.0],["2016-01-06",5.5728,5.7194,5.5728,5.6763,81700.0],["2016-01-07",5.6073,5.6245,5.521,5.5296,83000.0],["2016-01-08",5.5383,5.5555,5.4606,5.4692,76933.0],["2016-01-11",5.5124,5.5296,5.4693,5.5038,43467.0],["2016-01-12",5.5555,5.5555,5.3226,5.4089,96733.0],["2016-01-13",5.4089,5.4089,5.1242,5.1846,146100.0],["2016-01-14",5.2191,5.2795,5.0724,5.245,133000.0],["2016-01-15",5.1328,5.1501,4.9171,5.0293,139900.0],["2016-01-19",5.0465,5.0552,4.8654,4.8913,132900.0],["2016-01-20",4.8136,4.8395,4.5031,4.7532,241600.0],["2016-01-21",4.7446,4.874,4.7274,4.7446,109467.0],["2016-01-22",4.8309,4.9862,4.7791,4.9517,99767.0],["2016-01-25",4.9172,4.9603,4.7446,4.7446,84600.0],["2016-01-26",4.7532,5.0379,4.7446,5.0034,114767.0],["2016-01-27",4.9775,5.0207,4.8826,4.8999,60100.0],["2016-01-28",4.943,5.0379,4.9171,4.9517,39167.0],["2016-01-29",4.9948,5.1759,4.943,5.1759,115567.0],["2016-02-01",5.1328,5.1932,5.0897,5.1156,102267.0],["2016-02-02",5.0811,5.1156,5.0034,5.0811,50367.0],["2016-02-03",5.0983,5.2277,5.0724,5.2018,89033.0],["2016-02-04",5.1759,5.2967,5.0983,5.1587,63533.0],["2016-02-05",5.1501,5.2277,5.0897,5.1069,76233.0],["2016-02-08",5.0897,5.1069,4.9344,5.0379,93367.0],["2016-02-09",4.9862,5.0207,4.8309,4.9172,71767.0],["2016-02-10",4.9344,4.9775,4.8568,4.874,44300.0],["2016-02-11",4.7705,4.8309,4.7532,4.7964,67233.0],["2016-02-12",4.8309,4.9517,4.7791,4.8999,68133.0],["2016-02-16",4.9689,4.9948,4.8568,4.9862,57767.0],["2016-02-17",4.9862,5.1759,4.9171,5.0638,96600.0],["2016-02-18",5.0811,5.1501,5.0207,5.1328,83267.0],["2016-02-19",5.1242,5.2881,5.0897,5.2881,93567.0],["2016-02-22",5.3226,5.4089,5.2795,5.3657,75300.0],["2016-02-23",5.3657,5.4089,5.2881,5.2967,75100.0],["2016-02-24",5.2536,5.314,5.1328,5.2881,71933.0],["2016-02-25",5.314,5.4261,5.2967,5.4261,75633.0],["2016-02-26",5.4347,5.5469,5.4002,5.4261,59967.0],["2016-02-29",5.4261,5.5469,5.4261,5.4779,83433.0],["2016-03-01",5.5038,5.521,5.4261,5.5038,65667.0],["2016-03-02",5.4951,5.5469,5.4606,5.5383,65000.0],["2016-03-03",5.5555,5.7108,5.5124,5.7022,112967.0],["2016-03-04",5.6849,5.7798,5.659,5.7108,117133.0],["2016-03-07",5.7194,5.7712,5.6763,5.7712,58000.0],["2016-03-08",5.7539,5.7712,5.5986,5.6332,74000.0],["2016-03-09",5.6763,5.7108,5.5986,5.6418,50200.0],["2016-03-10",5.6418,5.6763,5.5296,5.6677,86233.0],["2016-03-11",5.6935,5.8057,5.659,5.7971,62367.0],["2016-03-14",5.7971,5.8143,5.7108,5.7798,52800.0],["2016-03-15",5.7539,5.7712,5.659,5.6677,46300.0],["2016-03-16",5.6677,5.7539,5.6245,5.7539,42233.0],["2016-03-17",5.7367,5.9265,5.6935,5.9006,101933.0],["2016-03-18",5.9437,5.9696,5.8833,5.9696,167300.0],["2016-03-21",5.9265,5.9523,5.8316,5.9092,120800.0],["2016-03-22",5.8661,5.9351,5.8316,5.9006,44833.0],["2016-03-23",5.892,5.9006,5.7367,5.7367,73200.0],["2016-03-24",5.7194,5.8143,5.6935,5.8057,55867.0],["2016-03-28",5.8316,5.8402,5.7367,5.8143,51600.0],["2016-03-29",5.8057,5.9437,5.7626,5.9178,98533.0],["2016-03-30",5.9178,5.989,5.8733,5.9178,71300.0],["2016-03-31",5.9089,5.9801,5.9089,5.9178,180333.0],["2016-04-01",5.8822,5.9623,5.8555,5.9445,65167.0],["2016-04-04",5.9445,5.9534,5.9,5.9178,53700.0],["2016-04-05",5.9,5.9623,5.8822,5.9623,91767.0],["2016-04-06",5.9801,5.9979,5.9178,5.9712,50533.0],["2016-04-07",5.9445,5.989,5.9267,5.989,53400.0],["2016-04-08",6.0068,6.0335,5.9445,5.9445,35300.0],["2016-04-11",5.9801,6.0335,5.9534,6.0068,68467.0],["2016-04-12",5.9979,6.0513,5.9712,6.0157,50300.0],["2016-04-13",6.0246,6.0513,5.9979,6.0513,42533.0],["2016-04-14",6.0602,6.1136,6.0068,6.0691,96900.0],["2016-04-15",6.0602,6.0869,6.0157,6.0246,48167.0],["2016-04-18",6.0246,6.0513,5.9712,6.0424,66100.0],["2016-04-19",6.0424,6.0869,6.0068,6.0335,65867.0],["2016-04-20",6.0068,6.0691,5.9712,6.0157,82300.0],["2016-04-21",6.0246,6.0335,5.9445,5.9712,60967.0],["2016-04-22",5.9712,5.989,5.9356,5.9623,43900.0],["2016-04-25",5.9979,5.9979,5.9178,5.989,63200.0],["2016-04-26",5.9979,6.0958,5.9534,6.0958,92067.0],["2016-04-27",5.9801,6.0157,5.9178,5.9712,91000.0],["2016-04-28",5.8466,5.9356,5.7665,5.7754,177100.0],["2016-04-29",5.811,5.8466,5.7221,5.7843,138767.0],["2016-05-02",5.7843,5.8288,5.6954,5.7576,90833.0],["2016-05-03",5.731,5.7665,5.6331,5.7132,89133.0],["2016-05-04",5.6687,5.8288,5.6687,5.811,55267.0],["2016-05-05",5.8021,5.9178,5.8021,5.811,94400.0],["2016-05-06",5.8021,5.9445,5.7932,5.9267,79200.0],["2016-05-09",5.9267,6.0157,5.9178,5.9979,64367.0],["2016-05-10",6.0335,6.0424,5.9356,5.9712,54700.0],["2016-05-11",5.9801,6.0513,5.9445,6.0157,60000.0],["2016-05-12",6.0068,6.078,5.9534,5.9979,101200.0],["2016-05-13",5.9979,6.0424,5.9534,6.0068,68900.0],["2016-05-16",6.0068,6.078,6.0068,6.0335,41233.0],["2016-05-17",6.0335,6.0424,5.8733,5.9178,66967.0],["2016-05-18",5.8733,5.9534,5.7666,5.811,80300.0],["2016-05-19",5.7577,5.8021,5.7132,5.7488,83600.0],["2016-05-20",5.7666,5.7932,5.7399,5.7843,67100.0],["2016-05-23",5.8466,5.8555,5.7843,5.8021,50300.0],["2016-05-24",5.8466,5.9356,5.8021,5.8733,70000.0],["2016-05-25",5.8644,5.9623,5.8555,5.9356,32967.0],["2016-05-26",5.9267,5.9623,5.9,5.9267,37267.0],["2016-05-27",5.9,5.9445,5.8644,5.8911,40833.0],["2016-05-31",5.8822,5.9623,5.8644,5.9534,76667.0],["2016-06-01",5.9445,6.0068,5.9445,6.0068,37633.0],["2016-06-02",5.989,6.0157,5.9267,5.9801,44767.0],["2016-06-03",6.0157,6.0513,5.9534,5.9979,39200.0],["2016-06-06",5.989,6.0513,5.9712,6.0246,41633.0],["2016-06-07",6.0068,6.0691,6.0068,6.0513,50067.0],["2016-06-08",6.0513,6.1403,6.0513,6.1403,51133.0],["2016-06-09",6.1136,6.2026,6.1136,6.1848,72267.0],["2016-06-10",6.1759,6.2204,6.1581,6.1848,60500.0],["2016-06-13",6.1937,6.1937,6.1314,6.1314,56633.0],["2016-06-14",6.1136,6.1492,6.0691,6.0958,55467.0],["2016-06-15",6.1136,6.1136,6.0602,6.0602,64967.0],["2016-06-16",6.0602,6.1759,6.0602,6.167,77300.0],["2016-06-17",6.1937,6.2115,6.1492,6.2026,213300.0],["2016-06-20",6.2293,6.2293,6.1937,6.2115,53533.0],["2016-06-21",6.1937,6.2026,6.078,6.0869,77033.0],["2016-06-22",6.078,6.1225,6.0246,6.0246,83067.0],["2016-06-23",6.0602,6.0602,6.0157,6.0246,77933.0],["2016-06-24",5.8466,6.0691,5.7843,6.0246,241733.0],["2016-06-27",5.9801,6.0246,5.8822,5.9267,75267.0],["2016-06-28",5.9534,6.0513,5.8911,5.9801,210467.0],["2016-06-29",6.0068,6.0958,5.9801,6.0869,98200.0],["2016-06-30",6.0691,6.1848,6.0513,6.1759,166433.0],["2016-07-01",6.1851,6.2493,6.1392,6.1759,130500.0],["2016-07-05",6.1484,6.1759,6.1025,6.1208,79333.0],["2016-07-06",6.0933,6.1667,6.075,6.1392,78600.0],["2016-07-07",6.1117,6.1392,6.0199,6.0566,72833.0],["2016-07-08",6.0383,6.1025,6.0383,6.0841,84000.0],["2016-07-11",6.0933,6.1484,6.0291,6.13,99200.0],["2016-07-12",6.1484,6.1576,6.0933,6.1208,184400.0],["2016-07-13",6.13,6.1484,6.0933,6.13,118933.0],["2016-07-14",6.1208,6.1575,6.1117,6.13,94067.0],["2016-07-15",6.1484,6.1575,6.0933,6.13,88100.0],["2016-07-18",6.1025,6.1943,6.1025,6.1943,55667.0],["2016-07-19",6.1943,6.231,6.1484,6.2034,57600.0],["2016-07-20",6.1575,6.2401,6.1575,6.2034,79500.0],["2016-07-21",6.1943,6.2401,6.1851,6.2034,51900.0],["2016-07-22",6.2218,6.2677,6.2126,6.2401,50900.0],["2016-07-25",6.231,6.2585,6.2034,6.231,40867.0],["2016-07-26",6.2585,6.2768,6.231,6.2585,43667.0],["2016-07-27",6.2401,6.3319,6.2218,6.2493,60467.0],["2016-07-28",6.286,6.4145,6.2401,6.387,123333.0],["2016-07-29",6.4145,6.4971,6.387,6.442,156900.0],["2016-08-01",6.4696,6.5613,6.4512,6.543,107233.0],["2016-08-02",6.5613,6.5705,6.4971,6.5154,93500.0],["2016-08-03",6.4971,6.598,6.4787,6.598,96767.0],["2016-08-04",6.5705,6.6714,6.5705,6.6439,86767.0],["2016-08-05",6.6623,6.7907,6.6347,6.7816,114433.0],["2016-08-08",6.8091,6.8366,6.7907,6.7999,44400.0],["2016-08-09",6.7816,6.8641,6.7816,6.855,56400.0],["2016-08-10",6.8825,6.8825,6.8274,6.855,41933.0],["2016-08-11",6.8366,6.8458,6.7999,6.8275,39267.0],["2016-08-12",6.8183,6.8733,6.7999,6.8091,39667.0],["2016-08-15",6.7907,6.8274,6.7724,6.7907,50967.0],["2016-08-16",6.7449,6.7816,6.7357,6.7449,54233.0],["2016-08-17",6.7265,6.8091,6.7265,6.7999,59933.0],["2016-08-18",6.8274,6.8825,6.7907,6.8366,62200.0],["2016-08-19",6.8366,6.8366,6.7724,6.7999,44667.0],["2016-08-22",6.8183,6.8458,6.7816,6.8458,46100.0],["2016-08-23",6.8733,6.9376,6.8366,6.8825,67300.0],["2016-08-24",6.8825,6.8825,6.8091,6.855,55567.0],["2016-08-25",6.8733,6.8917,6.8458,6.8642,46300.0],["2016-08-26",6.8825,6.8825,6.7082,6.7173,80200.0],["2016-08-29",6.6898,6.8091,6.6898,6.754,42967.0],["2016-08-30",6.7724,6.7724,6.7173,6.754,49733.0],["2016-08-31",6.754,6.7724,6.699,6.7449,78333.0],["2016-09-01",6.7449,6.754,6.6531,6.754,47933.0],["2016-09-02",6.7724,6.8642,6.7724,6.8183,75267.0],["2016-09-06",6.7907,6.9284,6.7724,6.8917,96100.0],["2016-09-07",6.91,6.9743,6.8917,6.9559,76900.0],["2016-09-08",6.9467,6.9835,6.9192,6.9559,54833.0],["2016-09-09",6.9284,6.9559,6.6531,6.6623,75167.0],["2016-09-12",6.6531,6.754,6.5797,6.7173,87000.0],["2016-09-13",6.7081,6.7357,6.6347,6.6347,59367.0],["2016-09-14",6.6531,6.7173,6.6164,6.6714,42933.0],["2016-09-15",6.7082,6.7357,6.6623,6.7082,47267.0],["2016-09-16",6.7265,6.7265,6.6164,6.6531,127600.0],["2016-09-19",6.6531,6.7907,6.6531,6.754,47867.0],["2016-09-20",6.7999,6.8274,6.7449,6.7632,36833.0],["2016-09-21",6.7999,6.8183,6.7173,6.7999,61867.0],["2016-09-22",6.8183,6.8917,6.8183,6.8733,69400.0],["2016-09-23",6.8275,6.8917,6.8183,6.8275,41867.0],["2016-09-26",6.8366,6.8825,6.7724,6.7724,54433.0],["2016-09-27",6.754,6.8274,6.754,6.7632,177467.0],["2016-09-28",6.7724,6.8366,6.7082,6.7724,68100.0],["2016-09-29",6.7907,6.8183,6.699,6.754,52067.0],["2016-09-30",6.754,6.8274,6.754,6.8091,121633.0],["2016-10-03",6.7524,6.8091,6.6863,6.7052,122833.0],["2016-10-04",6.7052,6.7241,6.5258,6.5541,110700.0],["2016-10-05",6.5824,6.6013,6.4408,6.4408,76700.0],["2016-10-06",6.4408,6.4597,6.3369,6.3841,77467.0],["2016-10-07",6.4219,6.4502,6.3463,6.4124,55933.0],["2016-10-10",6.3936,6.5069,6.3936,6.4691,53167.0],["2016-10-11",6.4408,6.5069,6.4124,6.4408,50700.0],["2016-10-12",6.4313,6.5635,6.4313,6.4974,38433.0],["2016-10-13",6.4691,6.5636,6.4691,6.5163,37067.0],["2016-10-14",6.5258,6.5447,6.4597,6.4691,42467.0],["2016-10-17",6.4786,6.5163,6.4219,6.4313,51867.0],["2016-10-18",6.4502,6.5352,6.4219,6.4974,60900.0],["2016-10-19",6.4974,6.5636,6.488,6.5069,37767.0],["2016-10-20",6.5069,6.5447,6.4974,6.5258,32200.0],["2016-10-21",6.4786,6.5919,6.4786,6.5636,32833.0],["2016-10-24",6.5541,6.658,6.5541,6.6485,38700.0],["2016-10-25",6.6485,6.6958,6.5824,6.6769,73633.0],["2016-10-26",6.6485,6.7147,6.5636,6.573,104733.0],["2016-10-27",6.573,6.6013,6.4691,6.4786,80733.0],["2016-10-28",6.488,6.5352,6.4408,6.4691,48300.0],["2016-10-31",6.5163,6.5163,6.4408,6.488,56300.0],["2016-11-01",6.488,6.5163,6.1291,6.1575,189067.0],["2016-11-02",6.1858,6.2519,6.1575,6.2141,169533.0],["2016-11-03",6.2425,6.3275,6.233,6.2802,77367.0],["2016-11-04",6.2991,6.3747,6.2802,6.318,71133.0],["2016-11-07",6.3747,6.4313,6.3463,6.3558,101100.0],["2016-11-08",6.2991,6.403,6.2991,6.3463,54467.0],["2016-11-09",6.2519,6.3936,6.2519,6.3747,96033.0],["2016-11-10",6.4124,6.4313,6.2519,6.3274,105833.0],["2016-11-11",6.3275,6.488,6.3275,6.4313,132067.0],["2016-11-14",6.4502,6.488,6.3841,6.403,64767.0],["2016-11-15",6.4124,6.4408,6.2991,6.3747,65300.0],["2016-11-16",6.3747,6.488,6.3747,6.4219,88633.0],["2016-11-17",6.4408,6.4974,6.3747,6.403,56700.0],["2016-11-18",6.3936,6.4597,6.3841,6.4502,83733.0],["2016-11-21",6.4691,6.5447,6.4691,6.4974,91733.0],["2016-11-22",6.5069,6.6391,6.5069,6.6013,70767.0],["2016-11-23",6.573,6.6391,6.4974,6.5352,55367.0],["2016-11-25",6.5447,6.6202,6.5258,6.5919,23000.0],["2016-11-28",6.6108,6.6297,6.5447,6.5919,52500.0],["2016-11-29",6.6108,6.6769,6.6013,6.6485,56800.0],["2016-11-30",6.6391,6.6485,6.5069,6.5258,67200.0],["2016-12-01",6.4974,6.5541,6.2991,6.3274,122200.0],["2016-12-02",6.3747,6.3936,6.3086,6.3274,72000.0],["2016-12-05",6.3275,6.4974,6.318,6.4974,63800.0],["2016-12-06",6.488,6.5352,6.488,6.5069,63800.0],["2016-12-07",6.5069,6.5919,6.4974,6.5447,113733.0],["2016-12-08",6.5447,6.6013,6.5163,6.5824,74267.0],["2016-12-09",6.5636,6.6674,6.5636,6.6485,143033.0],["2016-12-12",6.658,6.7052,6.6297,6.658,150567.0],["2016-12-13",6.658,6.658,6.5824,6.6013,179333.0],["2016-12-14",6.6391,6.6769,6.5541,6.573,152133.0],["2016-12-15",6.5447,6.573,6.4313,6.4313,152000.0],["2016-12-16",6.4408,6.6485,6.4408,6.6297,696033.0],["2016-12-19",6.6108,6.7147,6.6013,6.6958,153400.0],["2016-12-20",6.6863,6.7335,6.6297,6.6769,79000.0],["2016-12-21",6.6863,6.7052,6.6202,6.6485,62433.0],["2016-12-22",6.658,6.6863,6.5919,6.6485,68367.0],["2016-12-23",6.658,6.7052,6.6108,6.6674,69800.0],["2016-12-27",6.6391,6.6958,6.6391,6.6391,106133.0],["2016-12-28",6.678,6.717,6.6002,6.678,105833.0],["2016-12-29",6.6586,6.7754,6.6586,6.7072,119667.0],["2016-12-30",6.6683,6.7072,6.6196,6.6391,93833.0],["2017-01-03",6.6586,6.7851,6.6196,6.7851,131967.0],["2017-01-04",6.7851,6.8338,6.7851,6.8143,77700.0],["2017-01-05",6.8241,6.8435,6.7365,6.8241,83267.0],["2017-01-06",6.8143,6.8143,6.7072,6.717,47633.0],["2017-01-09",6.7462,6.7851,6.6683,6.678,71200.0],["2017-01-10",6.717,6.7949,6.6683,6.7462,121833.0],["2017-01-11",6.7462,6.8338,6.7267,6.7559,116200.0],["2017-01-12",6.7559,6.7754,6.6488,6.6975,60067.0],["2017-01-13",6.5223,6.6488,6.5223,6.6391,119833.0],["2017-01-17",6.6294,6.6683,6.5612,6.5807,99833.0],["2017-01-18",6.5904,6.5904,6.4931,6.5418,116900.0],["2017-01-19",6.5515,6.6002,6.5418,6.5807,64167.0],["2017-01-20",6.5807,6.6294,6.5515,6.571,50700.0],["2017-01-23",6.532,6.6488,6.532,6.6002,43533.0],["2017-01-24",6.6391,6.6391,6.5807,6.5904,77833.0],["2017-01-25",6.5515,6.6002,6.5418,6.5612,75900.0],["2017-01-26",6.571,6.6196,6.5418,6.5807,74867.0],["2017-01-27",6.6391,6.6391,6.5418,6.5515,40633.0],["2017-01-30",6.5223,6.5904,6.4931,6.5126,130867.0],["2017-01-31",6.5515,6.5612,6.4055,6.5028,111300.0],["2017-02-01",6.5223,6.5904,6.4541,6.4639,102167.0],["2017-02-02",6.4736,6.532,6.4541,6.4736,39667.0],["2017-02-03",6.5223,6.5418,6.4833,6.5223,74800.0],["2017-02-06",6.532,6.571,6.5125,6.5223,74133.0],["2017-02-07",6.5515,6.5612,6.4541,6.5028,82300.0],["2017-02-08",6.5515,6.5515,6.4541,6.4736,64800.0],["2017-02-09",6.4736,6.5126,6.4541,6.4639,39833.0],["2017-02-10",6.4931,6.5223,6.4639,6.4833,162233.0],["2017-02-13",6.4931,6.5515,6.4931,6.5418,74633.0],["2017-02-14",6.5612,6.571,6.4736,6.5028,113900.0],["2017-02-15",6.4931,6.5418,6.4639,6.5126,184700.0],["2017-02-16",6.532,6.6196,6.5125,6.5904,193033.0],["2017-02-17",6.6196,6.6196,6.5612,6.6002,129667.0],["2017-02-21",6.6196,6.7267,6.6002,6.6975,117367.0],["2017-02-22",6.6975,6.7462,6.6683,6.7267,79400.0],["2017-02-23",6.717,6.7657,6.717,6.7559,87733.0],["2017-02-24",6.7754,6.7754,6.6878,6.7072,69167.0],["2017-02-27",6.717,6.7462,6.6878,6.6878,81433.0],["2017-02-28",6.6878,6.7462,6.6391,6.678,115500.0],["2017-03-01",6.6586,6.7754,6.6391,6.7364,105833.0],["2017-03-02",6.7365,6.7949,6.7267,6.7462,104433.0],["2017-03-03",6.7657,6.7657,6.6586,6.7364,76233.0],["2017-03-06",6.7364,6.7462,6.678,6.717,61167.0],["2017-03-07",6.7364,6.7462,6.6878,6.6975,54633.0],["2017-03-08",6.6878,6.6878,6.5223,6.532,96133.0],["2017-03-09",6.5418,6.6002,6.5028,6.5028,68433.0],["2017-03-10",6.5515,6.6002,6.5126,6.5418,74700.0],["2017-03-13",6.5418,6.6099,6.532,6.5515,44600.0],["2017-03-14",6.571,6.6002,6.532,6.5612,98400.0],["2017-03-15",6.6099,6.6975,6.5904,6.678,108867.0],["2017-03-16",6.678,6.7072,6.6488,6.678,66267.0],["2017-03-17",6.7072,6.7754,6.678,6.717,293167.0],["2017-03-20",6.7072,6.7365,6.6196,6.7072,58133.0],["2017-03-21",6.717,6.7462,6.6683,6.6683,70000.0],["2017-03-22",6.678,6.6975,6.6002,6.678,91467.0],["2017-03-23",6.6002,6.717,6.5612,6.6683,150867.0],["2017-03-24",6.678,6.6975,6.5807,6.6196,119967.0],["2017-03-27",6.6196,6.6586,6.5904,6.6488,90867.0],["2017-03-28",6.6683,6.7364,6.6488,6.7267,113733.0],["2017-03-29",6.7365,6.863,6.717,6.8533,123600.0],["2017-03-30",6.8435,6.8825,6.7949,6.8825,120500.0],["2017-03-31",6.8825,6.9214,6.8143,6.9019,260000.0],["2017-04-03",6.9019,6.9319,6.832,6.9019,132300.0],["2017-04-04",6.9019,6.9019,6.832,6.852,91400.0],["2017-04-05",6.852,6.872,6.7621,6.7921,105633.0],["2017-04-06",6.7721,6.882,6.7122,6.882,145867.0],["2017-04-07",6.882,6.9219,6.812,6.892,134467.0],["2017-04-10",6.892,6.9219,6.852,6.882,133167.0],["2017-04-11",6.882,7.0218,6.862,6.9819,95033.0],["2017-04-12",6.9619,6.9719,6.9219,6.9619,45833.0],["2017-04-13",6.9519,6.9818,6.9219,6.9519,83067.0],["2017-04-17",6.9619,7.0817,6.9619,7.0817,96867.0],["2017-04-18",7.0817,7.1217,7.0618,7.1017,95967.0],["2017-04-19",7.1017,7.1317,7.0917,7.1117,108433.0],["2017-04-20",7.1017,7.1716,7.0518,7.0917,102567.0],["2017-04-21",7.1117,7.1916,7.0917,7.1017,150233.0],["2017-04-24",7.1117,7.1916,7.0717,7.1916,123800.0],["2017-04-25",7.1716,7.2915,7.1716,7.2116,172533.0],["2017-04-26",7.1217,7.3614,7.1217,7.3414,189600.0],["2017-04-27",7.3414,7.3414,7.0618,7.1916,207300.0],["2017-04-28",7.2216,7.2216,6.892,6.9119,266967.0],["2017-05-01",6.9119,7.0418,6.892,7.0218,199800.0],["2017-05-02",7.0318,7.0318,6.892,6.9019,116867.0],["2017-05-03",6.9019,6.9519,6.822,6.852,134000.0],["2017-05-04",6.852,6.892,6.7921,6.832,136900.0],["2017-05-05",6.8021,6.9319,6.8021,6.892,115000.0],["2017-05-08",6.892,6.9319,6.832,6.832,76367.0],["2017-05-09",6.832,6.862,6.6822,6.7022,169200.0],["2017-05-10",6.7022,6.7621,6.6822,6.7321,105367.0],["2017-05-11",6.7122,6.7821,6.6922,6.7521,78067.0],["2017-05-12",6.7421,6.7621,6.7022,6.7122,68133.0],["2017-05-15",6.7122,6.7821,6.7122,6.7421,66133.0],["2017-05-16",6.7421,6.7821,6.7222,6.7521,58233.0],["2017-05-17",6.7521,6.7721,6.7222,6.7321,104100.0],["2017-05-18",6.7222,6.7721,6.7022,6.7122,91700.0],["2017-05-19",6.7022,6.7721,6.6922,6.7221,77533.0],["2017-05-22",6.7122,6.7721,6.7022,6.7421,90800.0],["2017-05-23",6.7621,6.842,6.7321,6.832,73033.0],["2017-05-24",6.832,6.9119,6.832,6.862,73800.0],["2017-05-25",6.872,6.9419,6.842,6.9019,85233.0],["2017-05-26",6.9219,6.9219,6.822,6.9219,56267.0],["2017-05-30",6.892,6.9119,6.852,6.862,38067.0],["2017-05-31",6.892,6.892,6.812,6.852,69367.0],["2017-06-01",6.842,6.9319,6.822,6.9219,62000.0],["2017-06-02",6.9519,7.0418,6.9319,6.9819,145100.0],["2017-06-05",6.9519,6.9619,6.862,6.862,55833.0],["2017-06-06",6.852,6.9219,6.7921,6.892,81233.0],["2017-06-07",6.892,6.9019,6.7821,6.7821,155833.0],["2017-06-08",6.7921,6.9019,6.7921,6.872,115567.0],["2017-06-09",6.872,7.0018,6.872,6.9819,149367.0],["2017-06-12",6.9719,7.1017,6.9719,7.0318,171700.0],["2017-06-13",7.0118,7.0618,6.9819,7.0218,96500.0],["2017-06-14",7.0418,7.0618,6.9619,7.0418,84100.0],["2017-06-15",7.0318,7.0717,7.0118,7.0518,66667.0],["2017-06-16",7.0118,7.1916,7.0118,7.1916,275833.0],["2017-06-19",7.1916,7.2016,7.1317,7.1816,107000.0],["2017-06-20",7.1716,7.1916,7.1017,7.1317,80233.0],["2017-06-21",7.1417,7.1816,7.0618,7.0618,85300.0],["2017-06-22",7.0518,7.1217,7.0518,7.0717,71833.0],["2017-06-23",7.0917,7.1317,7.0518,7.1317,173767.0],["2017-06-26",7.1317,7.1816,7.0717,7.1516,118167.0],["2017-06-27",7.1616,7.1716,7.0717,7.0717,144700.0],["2017-06-28",7.0917,7.1317,7.0218,7.1117,143200.0],["2017-06-29",7.1117,7.1317,7.0418,7.1217,133833.0],["2017-06-30",7.1217,7.1417,7.0717,7.0917,153667.0],["2017-07-03",7.102,7.1942,7.0917,7.1635,131967.0],["2017-07-05",7.1635,7.2044,7.1122,7.1737,123700.0],["2017-07-06",7.1327,7.1327,7.0712,7.102,127100.0],["2017-07-07",7.1122,7.1225,6.9892,7.061,96367.0],["2017-07-10",7.0507,7.0507,6.9278,6.9892,153600.0],["2017-07-11",6.9892,7.061,6.9277,7.0097,113800.0],["2017-07-12",7.0507,7.1225,6.9995,7.02,86133.0],["2017-07-13",7.02,7.0405,6.9687,6.9995,81000.0],["2017-07-14",7.0097,7.102,6.9892,7.102,191433.0],["2017-07-17",7.102,7.1122,7.0405,7.061,97367.0],["2017-07-18",7.0405,7.0405,6.9277,6.9585,122000.0],["2017-07-19",6.9585,7.02,6.9277,6.9995,80800.0],["2017-07-20",6.9995,7.0405,6.9687,7.0097,59900.0],["2017-07-21",7.061,7.0815,6.9892,7.0507,105500.0],["2017-07-24",7.0712,7.0815,6.9892,7.0097,74233.0],["2017-07-25",7.02,7.061,6.9687,6.979,95033.0],["2017-07-26",6.979,7.0405,6.979,7.0405,83067.0],["2017-07-27",7.0405,7.0815,7.0097,7.0712,86233.0],["2017-07-28",7.061,7.0815,6.9687,6.9995,137633.0],["2017-07-31",7.0097,7.102,6.9687,7.0815,153367.0],["2017-08-01",7.0917,7.102,7.0507,7.0917,99433.0],["2017-08-02",7.1327,7.3889,7.0712,7.3787,320733.0],["2017-08-03",7.3787,7.3889,7.2762,7.3172,235733.0],["2017-08-04",7.3274,7.3274,7.2352,7.2864,125467.0],["2017-08-07",7.2864,7.3479,7.2249,7.2967,115333.0],["2017-08-08",7.2967,7.3377,7.2557,7.2967,108300.0],["2017-08-09",7.2864,7.3274,7.2762,7.3172,119767.0],["2017-08-10",7.3069,7.3274,7.2659,7.2864,107767.0],["2017-08-11",7.1942,7.3069,7.1942,7.2659,122800.0],["2017-08-14",7.2967,7.3377,7.2659,7.2864,90100.0],["2017-08-15",7.2762,7.3479,7.2659,7.3479,116733.0],["2017-08-16",7.3377,7.3582,7.3172,7.3377,73633.0],["2017-08-17",7.3377,7.3992,7.2967,7.2967,143333.0],["2017-08-18",7.2352,7.3069,7.2352,7.2967,96000.0],["2017-08-21",7.2659,7.3274,7.2557,7.3172,72500.0],["2017-08-22",7.3172,7.3787,7.3172,7.3479,104167.0],["2017-08-23",7.3274,7.4094,7.3274,7.3479,90267.0],["2017-08-24",7.3684,7.3684,7.3274,7.3582,43867.0],["2017-08-25",7.3479,7.3787,7.3172,7.3377,43767.0],["2017-08-28",7.3274,7.3479,7.3172,7.3274,84367.0],["2017-08-29",7.3274,7.3479,7.2659,7.2659,68667.0],["2017-08-30",7.2557,7.3172,7.2454,7.2762,57500.0],["2017-08-31",7.2762,7.3479,7.2762,7.3274,91533.0],["2017-09-01",7.3274,7.3787,7.3172,7.3787,84700.0],["2017-09-05",7.3889,7.3889,7.2147,7.2454,135167.0],["2017-09-06",7.2454,7.2864,7.1942,7.2249,91567.0],["2017-09-07",7.2352,7.2762,7.2147,7.2557,68033.0],["2017-09-08",7.2249,7.2762,7.2249,7.2557,75933.0],["2017-09-11",7.2762,7.3274,7.2659,7.3172,83167.0],["2017-09-12",7.2967,7.3684,7.2967,7.3172,101200.0],["2017-09-13",7.3274,7.3479,7.2659,7.2762,73733.0],["2017-09-14",7.2659,7.3069,7.2454,7.2864,59367.0],["2017-09-15",7.2967,7.3582,7.2659,7.3377,258533.0],["2017-09-18",7.3582,7.4197,7.3069,7.3582,124167.0],["2017-09-19",7.3582,7.3992,7.3582,7.3582,93967.0],["2017-09-20",7.3582,7.3992,7.3479,7.3684,88500.0],["2017-09-21",7.3787,7.3992,7.3582,7.3684,85133.0],["2017-09-22",7.3787,7.4197,7.3582,7.3992,90233.0],["2017-09-25",7.4197,7.4197,7.3684,7.3889,100500.0],["2017-09-26",7.3889,7.4709,7.3889,7.4197,200467.0],["2017-09-27",7.4504,7.4709,7.3889,7.4402,165467.0],["2017-09-28",7.4299,7.4709,7.4094,7.4709,141233.0],["2017-09-29",7.4709,7.5939,7.4504,7.4504,243633.0],["2017-10-02",7.4399,7.524,7.3979,7.5029,232700.0],["2017-10-03",7.5135,7.566,7.5029,7.5135,94900.0],["2017-10-04",7.524,7.545,7.4924,7.5135,90267.0],["2017-10-05",7.5345,7.566,7.524,7.5345,76600.0],["2017-10-06",7.5345,7.5345,7.4609,7.4609,70300.0],["2017-10-09",7.4609,7.5135,7.4609,7.5135,105100.0],["2017-10-10",7.566,7.5975,7.5135,7.566,149000.0],["2017-10-11",7.5765,7.7026,7.566,7.6501,219300.0],["2017-10-12",7.6396,7.6921,7.608,7.6816,111233.0],["2017-10-13",7.6921,7.7551,7.6711,7.7131,234033.0],["2017-10-16",7.7446,7.7762,7.7341,7.7341,139167.0],["2017-10-17",7.7131,7.7551,7.6816,7.7131,71333.0],["2017-10-18",7.7341,7.7551,7.6921,7.7236,125467.0],["2017-10-19",7.6816,7.7551,7.6711,7.7341,140300.0],["2017-10-20",7.7762,7.7762,7.7131,7.7341,141633.0],["2017-10-23",7.7236,7.7341,7.5975,7.6396,97033.0],["2017-10-24",7.6396,7.6606,7.5975,7.6185,166867.0],["2017-10-25",7.608,7.608,7.4924,7.545,114200.0],["2017-10-26",7.566,7.566,7.4084,7.4084,91233.0],["2017-10-27",7.4504,7.4819,7.3243,7.4714,151133.0],["2017-10-30",7.4819,7.4819,7.3768,7.3979,89200.0],["2017-10-31",7.4294,7.4294,7.3348,7.3558,186433.0],["2017-11-01",7.3558,7.545,7.3453,7.5135,155767.0],["2017-11-02",7.5345,7.5345,7.3033,7.3768,172233.0],["2017-11-03",7.3558,7.4084,7.3243,7.3768,87633.0],["2017-11-06",7.3768,7.3768,7.2613,7.2718,169700.0],["2017-11-07",7.2613,7.3348,7.2613,7.3033,126567.0],["2017-11-08",7.2928,7.3348,7.2507,7.3348,87033.0],["2017-11-09",7.2928,7.3558,7.2928,7.3348,103300.0],["2017-11-10",7.3453,7.3663,7.2718,7.2718,77433.0],["2017-11-13",7.2613,7.2718,7.2087,7.2507,74200.0],["2017-11-14",7.2402,7.3033,7.2297,7.2928,70733.0],["2017-11-15",7.3033,7.3138,7.2192,7.2928,105767.0],["2017-11-16",7.2928,7.3663,7.2928,7.3348,50733.0],["2017-11-17",7.3033,7.3874,7.3033,7.3663,107333.0],["2017-11-20",7.3874,7.4714,7.3768,7.4714,97200.0],["2017-11-21",7.4714,7.5555,7.4714,7.545,127500.0],["2017-11-22",7.5555,7.6185,7.545,7.587,99200.0],["2017-11-24",7.6185,7.6501,7.5765,7.5765,102433.0],["2017-11-27",7.5975,7.608,7.524,7.524,79300.0],["2017-11-28",7.524,7.566,7.4609,7.5029,98433.0],["2017-11-29",7.5135,7.5765,7.5029,7.524,158033.0],["2017-11-30",7.566,7.587,7.5029,7.524,138567.0],["2017-12-01",7.524,7.5555,7.3979,7.524,102867.0],["2017-12-04",7.5345,7.6185,7.5345,7.545,107633.0],["2017-12-05",7.5555,7.566,7.4924,7.5135,121333.0],["2017-12-06",7.545,7.566,7.4924,7.524,186133.0],["2017-12-07",7.524,7.566,7.4924,7.4924,114200.0],["2017-12-08",7.5029,7.545,7.4504,7.5135,74700.0],["2017-12-11",7.5345,7.6606,7.524,7.524,175000.0],["2017-12-12",7.545,7.629,7.5345,7.545,98733.0],["2017-12-13",7.5345,7.6185,7.5345,7.566,193167.0],["2017-12-14",7.5975,7.629,7.545,7.545,245267.0],["2017-12-15",7.5555,7.6921,7.5555,7.629,1410167.0],["2017-12-18",7.629,7.7131,7.5765,7.5765,235267.0],["2017-12-19",7.5975,7.5975,7.4189,7.4189,260100.0],["2017-12-20",7.4399,7.5135,7.4189,7.4609,111833.0],["2017-12-21",7.5029,7.545,7.4924,7.5029,145933.0],["2017-12-22",7.5135,7.5555,7.4924,7.5029,142733.0],["2017-12-26",7.5135,7.566,7.5135,7.545,113400.0],["2017-12-27",7.566,7.629,7.5345,7.5555,130300.0],["2017-12-28",7.5878,7.674,7.5447,7.6525,133067.0],["2017-12-29",7.6741,7.6956,7.5555,7.5555,155033.0],["2018-01-02",7.5447,7.5663,7.4585,7.5016,175900.0],["2018-01-03",7.5339,7.5663,7.4046,7.4262,128600.0],["2018-01-04",7.4262,7.5016,7.4262,7.4693,111400.0],["2018-01-05",7.4693,7.4908,7.4262,7.4585,79033.0],["2018-01-08",7.4477,7.5016,7.4154,7.4908,125533.0],["2018-01-09",7.48,7.5016,7.4154,7.4369,83300.0],["2018-01-10",7.4262,7.48,7.3723,7.4693,148000.0],["2018-01-11",7.4369,7.577,7.4369,7.5555,159767.0],["2018-01-12",7.5555,7.577,7.48,7.5232,79533.0],["2018-01-16",7.5447,7.577,7.4369,7.4477,108533.0],["2018-01-17",7.4693,7.5555,7.4693,7.5232,88433.0],["2018-01-18",7.5124,7.5124,7.4154,7.4154,79367.0],["2018-01-19",7.4154,7.4908,7.4154,7.4693,99000.0],["2018-01-22",7.4585,7.5016,7.4369,7.4369,95867.0],["2018-01-23",7.4369,7.5016,7.4369,7.48,72533.0],["2018-01-24",7.4908,7.5232,7.4585,7.4693,68733.0],["2018-01-25",7.4585,7.5016,7.3723,7.3938,135900.0],["2018-01-26",7.3723,7.4046,7.2537,7.2537,170467.0],["2018-01-29",7.2429,7.2429,7.0166,7.0705,242800.0],["2018-01-30",7.0274,7.1998,7.0058,7.1028,117133.0],["2018-01-31",7.1567,7.189,6.9411,7.0058,260000.0],["2018-02-01",7.0058,7.0812,6.9519,6.9627,118633.0],["2018-02-02",6.9519,6.9627,6.8441,6.8765,148333.0],["2018-02-05",6.8441,6.8657,6.51,6.6178,265867.0],["2018-02-06",6.5531,6.7687,6.4992,6.704,212367.0],["2018-02-07",6.704,6.8334,6.6393,6.6501,124067.0],["2018-02-08",6.6609,6.7256,6.5855,6.5962,123000.0],["2018-02-09",6.6178,6.6717,6.4992,6.607,169767.0],["2018-02-12",6.6178,6.6717,6.5423,6.6609,109900.0],["2018-02-13",6.6393,6.7363,6.5747,6.6717,116833.0],["2018-02-14",6.6393,6.7256,6.6393,6.7148,134167.0],["2018-02-15",6.7687,6.9088,6.7363,6.8657,138300.0],["2018-02-16",6.8657,6.9411,6.8226,6.8765,128833.0],["2018-02-20",6.8872,6.9411,6.7471,6.7687,140567.0],["2018-02-21",6.7471,6.995,6.7471,6.801,128933.0],["2018-02-22",6.8118,6.8441,6.7148,6.7256,74100.0],["2018-02-23",6.7795,6.8657,6.7687,6.8226,76667.0],["2018-02-26",6.8441,6.8872,6.7902,6.8872,92633.0],["2018-02-27",6.8657,6.9088,6.6825,6.6825,75467.0],["2018-02-28",6.6825,6.704,6.4885,6.4885,210700.0],["2018-03-01",6.5208,6.5855,6.4885,6.5531,142033.0],["2018-03-02",6.51,6.607,6.4885,6.607,84400.0],["2018-03-05",6.607,6.7148,6.607,6.6286,81800.0],["2018-03-06",6.6178,6.7364,6.5855,6.7256,108167.0],["2018-03-07",6.704,6.7795,6.704,6.7687,86400.0],["2018-03-08",6.7795,6.8334,6.7579,6.8118,117933.0],["2018-03-09",6.8334,6.8549,6.7795,6.8549,94133.0],["2018-03-12",6.8765,6.9842,6.8765,6.9519,92600.0],["2018-03-13",6.9627,7.0489,6.9627,7.0166,103900.0],["2018-03-14",7.0381,7.1136,7.0381,7.0812,118433.0],["2018-03-15",7.0813,7.0813,6.9735,6.995,85700.0],["2018-03-16",7.0166,7.1028,6.9842,7.092,331500.0],["2018-03-19",7.0705,7.0812,6.9519,7.0166,102667.0],["2018-03-20",7.0274,7.0274,6.9411,6.9519,66200.0],["2018-03-21",6.9627,6.995,6.8872,6.9411,88000.0],["2018-03-22",6.9196,7.0058,6.9088,6.9304,106800.0],["2018-03-23",6.9627,6.9627,6.8549,6.8549,87567.0],["2018-03-26",6.898,6.9519,6.8549,6.9411,106733.0],["2018-03-27",6.9627,7.0274,6.9088,6.995,103067.0],["2018-03-28",6.9735,7.0597,6.9196,7.0597,175233.0],["2018-03-29",7.092,7.1783,7.092,7.1459,365500.0],["2018-04-02",7.1459,7.1902,6.9687,7.0573,153433.0],["2018-04-03",7.0573,7.2124,7.0351,7.2013,155967.0],["2018-04-04",7.1459,7.1902,7.0905,7.1459,100333.0],["2018-04-05",7.1681,7.2124,7.1348,7.1792,73267.0],["2018-04-06",7.1681,7.2235,7.1459,7.1681,81533.0],["2018-04-09",7.2013,7.2456,7.1681,7.2124,102033.0],["2018-04-10",7.2678,7.2678,7.2013,7.2345,105133.0],["2018-04-11",7.2235,7.2456,7.1681,7.1902,63167.0],["2018-04-12",7.2124,7.2124,7.1238,7.1459,56367.0],["2018-04-13",7.1681,7.1681,7.0905,7.1127,60833.0],["2018-04-16",7.1459,7.1681,7.0905,7.1459,54267.0],["2018-04-17",7.157,7.1792,7.1127,7.1792,60900.0],["2018-04-18",7.1792,7.2346,7.1792,7.2124,54900.0],["2018-04-19",7.2124,7.2235,7.0905,7.1127,67867.0],["2018-04-20",7.0905,7.157,7.0794,7.1016,102633.0],["2018-04-23",7.1348,7.2124,7.1127,7.1902,64467.0],["2018-04-24",7.1902,7.2456,7.1459,7.2124,70233.0],["2018-04-25",7.2235,7.2346,7.1681,7.2124,67933.0],["2018-04-26",7.2013,7.301,7.1681,7.2567,86133.0],["2018-04-27",7.2789,7.3343,7.2567,7.301,71800.0],["2018-04-30",7.3232,7.3232,7.2567,7.2899,91033.0],["2018-05-01",7.301,7.3121,7.1681,7.2899,77800.0],["2018-05-02",7.0905,7.2013,7.0905,7.1127,155600.0],["2018-05-03",7.1127,7.2013,7.0684,7.1792,87700.0],["2018-05-04",7.157,7.3121,7.157,7.3121,93467.0],["2018-05-07",7.3121,7.3564,7.301,7.3343,76000.0],["2018-05-08",7.3232,7.3564,7.2235,7.2345,83700.0],["2018-05-09",7.2567,7.2678,7.1792,7.2345,80700.0],["2018-05-10",7.2456,7.2789,7.2235,7.2789,71533.0],["2018-05-11",7.2789,7.301,7.2013,7.2345,64200.0],["2018-05-14",7.2346,7.2567,7.1902,7.1902,82967.0],["2018-05-15",7.1902,7.2456,7.1902,7.2235,76933.0],["2018-05-16",7.2013,7.2567,7.2013,7.2124,87667.0],["2018-05-17",7.2235,7.2678,7.1681,7.1902,93100.0],["2018-05-18",7.2235,7.2235,7.157,7.2013,71400.0],["2018-05-21",7.2235,7.2567,7.1902,7.2567,128733.0],["2018-05-22",7.2567,7.301,7.2235,7.2456,116500.0],["2018-05-23",7.2346,7.2567,7.2013,7.2456,60400.0],["2018-05-24",7.2235,7.2345,7.1681,7.1792,59267.0],["2018-05-25",7.1681,7.2124,7.157,7.1681,65967.0],["2018-05-29",7.1681,7.2346,7.1459,7.2124,98633.0],["2018-05-30",7.2235,7.2456,7.1902,7.2345,101267.0],["2018-05-31",7.2235,7.2567,7.1238,7.1792,135900.0],["2018-06-01",7.1792,7.1902,7.1238,7.1792,66333.0],["2018-06-04",7.1792,7.2235,7.1681,7.1902,69467.0],["2018-06-05",7.2124,7.2124,7.157,7.1902,95933.0],["2018-06-06",7.1792,7.2013,7.157,7.1681,52100.0],["2018-06-07",7.1681,7.2235,7.1459,7.157,88400.0],["2018-06-08",7.1792,7.2346,7.157,7.157,116667.0],["2018-06-11",7.1681,7.2235,7.157,7.1902,101867.0],["2018-06-12",7.2124,7.2235,7.1681,7.1902,86400.0],["2018-06-13",7.1681,7.2013,7.1016,7.1127,108367.0],["2018-06-14",7.1459,7.1902,7.1348,7.1792,65533.0],["2018-06-15",7.1459,7.1792,7.1348,7.1792,99333.0],["2018-06-18",7.1792,7.2235,7.1681,7.1902,74600.0],["2018-06-19",7.1902,7.2678,7.1792,7.2456,68300.0],["2018-06-20",7.2346,7.3121,7.1902,7.2789,99900.0],["2018-06-21",7.2678,7.2678,7.1792,7.2124,112400.0],["2018-06-22",7.2235,7.2456,7.1792,7.2345,238067.0],["2018-06-25",7.2346,7.2789,7.2235,7.2567,77733.0],["2018-06-26",7.2678,7.2678,7.1902,7.2124,108167.0],["2018-06-27",7.2124,7.2124,7.1127,7.1127,145433.0],["2018-06-28",7.1238,7.2013,7.1016,7.2013,154667.0],["2018-06-29",7.2124,7.2567,7.157,7.2345,148667.0],["2018-07-02",7.2678,7.3121,7.2235,7.2789,251100.0],["2018-07-03",7.2675,7.4156,7.2675,7.3586,112633.0],["2018-07-05",7.3586,7.3586,7.313,7.3358,75933.0],["2018-07-06",7.3358,7.3586,7.313,7.3244,78467.0],["2018-07-09",7.3244,7.3472,7.2903,7.3244,129000.0],["2018-07-10",7.3358,7.3472,7.2903,7.2903,74967.0],["2018-07-11",7.3016,7.3358,7.2789,7.313,100633.0],["2018-07-12",7.3358,7.3358,7.2789,7.3016,58400.0],["2018-07-13",7.2903,7.3244,7.2789,7.2789,92500.0],["2018-07-16",7.2789,7.313,7.2675,7.3016,104900.0],["2018-07-17",7.3017,7.3244,7.2675,7.2789,105433.0],["2018-07-18",7.2789,7.313,7.2561,7.2675,101800.0],["2018-07-19",7.2903,7.37,7.2903,7.3586,148933.0],["2018-07-20",7.3358,7.3928,7.313,7.3244,369200.0],["2018-07-23",7.313,7.3928,7.313,7.3358,92633.0],["2018-07-24",7.3358,7.3586,7.2903,7.3016,61833.0],["2018-07-25",7.3016,7.3358,7.2789,7.313,127300.0],["2018-07-26",7.3244,7.37,7.313,7.3586,56867.0],["2018-07-27",7.37,7.3928,7.3358,7.3814,127833.0],["2018-07-30",7.3928,7.4611,7.3472,7.4156,130900.0],["2018-07-31",7.4383,7.5864,7.4042,7.575,319500.0],["2018-08-01",7.5636,7.5636,7.3928,7.5067,120367.0],["2018-08-02",7.4269,7.7687,7.4269,7.4497,258833.0],["2018-08-03",7.4269,7.4497,7.3016,7.3016,166933.0],["2018-08-06",7.3244,7.3244,7.2105,7.2333,146100.0],["2018-08-07",7.2333,7.2903,7.1763,7.2105,105267.0],["2018-08-08",7.2105,7.2219,7.1763,7.2105,76733.0],["2018-08-09",7.2105,7.2675,7.1991,7.2561,78167.0],["2018-08-10",7.2333,7.2333,7.1763,7.1991,80133.0],["2018-08-13",7.1877,7.1991,7.1194,7.1764,84867.0],["2018-08-14",7.1763,7.2105,7.165,7.1991,63633.0],["2018-08-15",7.1763,7.2333,7.165,7.2105,123767.0],["2018-08-16",7.1877,7.2903,7.1877,7.2675,65267.0],["2018-08-17",7.2903,7.3358,7.2447,7.3244,78367.0],["2018-08-20",7.313,7.3244,7.2675,7.2903,121700.0],["2018-08-21",7.2903,7.3586,7.2903,7.3472,55500.0],["2018-08-22",7.3358,7.3586,7.2903,7.313,95800.0],["2018-08-23",7.3017,7.3244,7.2789,7.2789,72333.0],["2018-08-24",7.2789,7.313,7.2561,7.2789,58333.0],["2018-08-27",7.2789,7.3244,7.2789,7.3016,168367.0],["2018-08-28",7.313,7.313,7.2789,7.2903,131833.0],["2018-08-29",7.2903,7.313,7.2675,7.2903,104833.0],["2018-08-30",7.313,7.3358,7.2903,7.313,77100.0],["2018-08-31",7.313,7.3358,7.2561,7.3016,230533.0],["2018-09-04",7.2903,7.3586,7.2789,7.2903,118267.0],["2018-09-05",7.2903,7.4156,7.2903,7.3814,96967.0],["2018-09-06",7.3928,7.4383,7.3814,7.4042,116500.0],["2018-09-07",7.4042,7.4156,7.3586,7.37,79867.0],["2018-09-10",7.4042,7.4042,7.313,7.3244,79533.0],["2018-09-11",7.3244,7.3472,7.2903,7.313,90867.0],["2018-09-12",7.313,7.313,7.2333,7.3016,124533.0],["2018-09-13",7.313,7.3472,7.2789,7.2789,128667.0],["2018-09-14",7.3016,7.3016,7.2447,7.2675,122500.0],["2018-09-17",7.3244,7.3472,7.2447,7.2789,133767.0],["2018-09-18",7.2903,7.3016,7.2333,7.2675,152033.0],["2018-09-19",7.2903,7.2903,7.2333,7.2447,125033.0],["2018-09-20",7.2675,7.3017,7.2219,7.2789,110067.0],["2018-09-21",7.2789,7.3358,7.2561,7.2789,422967.0],["2018-09-24",7.2903,7.313,7.2447,7.2561,105700.0],["2018-09-25",7.2789,7.2903,7.2105,7.2105,108733.0],["2018-09-26",7.2105,7.2333,7.1991,7.2105,101733.0],["2018-09-27",7.2219,7.2561,7.2105,7.2219,77767.0],["2018-09-28",7.2333,7.2789,7.2219,7.2675,190133.0],["2018-10-01",7.3244,7.3244,7.2675,7.2789,281933.0],["2018-10-02",7.314,7.3257,7.2437,7.2437,212167.0],["2018-10-03",7.2437,7.2906,7.2085,7.2203,137800.0],["2018-10-04",7.2085,7.2437,7.0796,7.0796,198733.0],["2018-10-05",7.0796,7.1265,7.0444,7.0562,131533.0],["2018-10-08",7.0562,7.1734,7.0562,7.1499,85467.0],["2018-10-09",7.1499,7.1968,7.1265,7.1499,139067.0],["2018-10-10",7.1499,7.232,7.103,7.103,139200.0],["2018-10-11",7.0913,7.1382,6.9858,6.9858,171933.0],["2018-10-12",7.0093,7.0327,6.8686,6.8921,184900.0],["2018-10-15",6.8921,6.9858,6.8803,6.9155,156567.0],["2018-10-16",6.9155,6.9976,6.8921,6.9858,147100.0],["2018-10-17",6.9858,7.021,6.9272,6.9507,95800.0],["2018-10-18",6.9624,6.9741,6.8686,6.9038,105167.0],["2018-10-19",6.8921,6.939,6.7983,6.8335,160300.0],["2018-10-22",6.8335,6.9155,6.81,6.8452,103900.0],["2018-10-23",6.81,6.8686,6.7514,6.7983,107500.0],["2018-10-24",6.7983,6.8921,6.7983,6.8569,86967.0],["2018-10-25",6.8569,6.9272,6.81,6.8803,138500.0],["2018-10-26",6.8569,6.8803,6.7631,6.8452,106833.0],["2018-10-29",6.8569,6.9741,6.8569,6.8921,95100.0],["2018-10-30",6.8686,6.9741,6.8452,6.939,81900.0],["2018-10-31",7.0327,7.0327,6.7749,6.7866,228267.0],["2018-11-01",6.7983,6.9624,6.7983,6.939,177300.0],["2018-11-02",6.9741,7.021,6.9272,6.9741,152933.0],["2018-11-05",6.9741,7.021,6.9507,7.0093,140333.0],["2018-11-06",7.0093,7.0562,6.9858,7.021,189233.0],["2018-11-07",7.0444,7.0796,6.9741,7.0796,143300.0],["2018-11-08",7.0796,7.0796,7.021,7.0562,76533.0],["2018-11-09",7.0679,7.0796,7.021,7.0796,337700.0],["2018-11-12",7.0913,7.1265,7.0327,7.0444,90867.0],["2018-11-13",7.0444,7.1382,7.0327,7.1265,148767.0],["2018-11-14",7.1382,7.1382,7.0679,7.0913,102433.0],["2018-11-15",7.0679,7.0679,6.9741,7.0327,94500.0],["2018-11-16",7.0093,7.0444,6.9624,7.0327,132233.0],["2018-11-19",7.0444,7.0679,6.9976,7.0093,92700.0],["2018-11-20",6.9741,7.021,6.9155,6.9976,160233.0],["2018-11-21",7.0093,7.0562,6.9741,6.9858,96600.0],["2018-11-23",6.9741,7.0679,6.9741,7.0327,37167.0],["2018-11-26",7.0327,7.0679,7.0093,7.0327,132567.0],["2018-11-27",7.021,7.0562,6.9741,6.9858,80233.0],["2018-11-28",6.9858,7.0562,6.9624,7.0444,256600.0],["2018-11-29",7.0327,7.1265,7.0327,7.0913,199333.0],["2018-11-30",7.0796,7.1499,7.0444,7.0679,154300.0],["2018-12-03",7.1499,7.1499,7.0444,7.0796,132300.0],["2018-12-04",7.0679,7.1148,6.9858,6.9976,147267.0],["2018-12-06",6.9741,7.0562,6.9507,7.0327,190733.0],["2018-12-07",7.021,7.0679,6.9976,7.0444,192900.0],["2018-12-10",7.0562,7.0679,6.9507,6.9624,108567.0],["2018-12-11",6.9976,7.3492,6.9976,7.2906,372267.0],["2018-12-12",7.314,7.3609,7.232,7.2671,187067.0],["2018-12-13",7.2671,7.2671,7.1617,7.1968,130667.0],["2018-12-14",7.1851,7.2671,7.1734,7.2085,142300.0],["2018-12-17",7.2085,7.2437,6.9272,6.939,265233.0],["2018-12-18",6.9858,7.0562,6.939,6.9741,209533.0],["2018-12-19",6.9976,7.0327,6.8921,6.9038,190967.0],["2018-12-20",6.8921,6.8921,6.599,6.6928,274300.0],["2018-12-21",6.6811,6.81,6.5639,6.5873,656067.0],["2018-12-24",6.599,6.6694,6.517,6.5873,267900.0],["2018-12-26",6.6459,6.8803,6.6342,6.8686,275133.0],["2018-12-27",6.8686,6.8921,6.7162,6.8803,332600.0],["2018-12-28",6.9166,7.0738,6.9166,7.0375,284733.0],["2018-12-31",7.0617,7.0859,6.8803,6.9166,256700.0],["2019-01-02",6.9045,7.0859,6.832,7.0617,194500.0],["2019-01-03",7.0375,7.1947,7.0375,7.1706,135067.0],["2019-01-04",7.2068,7.3157,7.1706,7.3036,133767.0],["2019-01-07",7.3278,7.4849,7.2794,7.4366,174600.0],["2019-01-08",7.4487,7.4849,7.3882,7.4487,169233.0],["2019-01-09",7.4729,7.5091,7.4003,7.497,143967.0],["2019-01-10",7.497,7.5938,7.4729,7.5696,179433.0],["2019-01-11",7.5817,7.5938,7.5212,7.5454,136700.0],["2019-01-14",7.5454,7.6421,7.5333,7.5575,187333.0],["2019-01-15",7.5696,7.5696,7.497,7.5212,97500.0],["2019-01-16",7.5454,7.5696,7.5212,7.5696,184567.0],["2019-01-17",7.594,7.6306,7.533,7.5818,172867.0],["2019-01-18",7.5818,7.6184,7.5208,7.5574,110867.0],["2019-01-22",7.5452,7.5574,7.4719,7.5452,121267.0],["2019-01-23",7.5574,7.5818,7.5208,7.5696,133667.0],["2019-01-24",7.5574,7.594,7.5208,7.5818,198333.0],["2019-01-25",7.5818,7.6428,7.5574,7.5818,108733.0],["2019-01-28",7.5574,7.5818,7.4963,7.5085,265633.0],["2019-01-29",7.3132,7.4109,7.2888,7.2888,1912167.0],["2019-01-30",7.3254,7.4231,7.3132,7.3254,743733.0],["2019-01-31",7.3742,7.3865,7.3132,7.3498,545867.0],["2019-02-01",7.4109,7.4719,7.3987,7.4597,720733.0],["2019-02-04",7.4719,7.5818,7.4719,7.5574,330067.0],["2019-02-05",7.5574,7.594,7.5574,7.5818,214433.0],["2019-02-06",7.5818,7.6428,7.5574,7.6428,256100.0],["2019-02-07",7.594,7.6062,7.4597,7.5574,517500.0],["2019-02-08",7.5085,7.5696,7.4475,7.4475,436967.0],["2019-02-11",7.4597,7.5452,7.4597,7.5452,330300.0],["2019-02-12",7.533,7.5452,7.5085,7.5085,289467.0],["2019-02-13",7.5209,7.5455,7.4592,7.4962,239367.0],["2019-02-14",7.4839,7.5085,7.4592,7.4962,168933.0],["2019-02-15",7.5085,7.5209,7.4592,7.4839,215467.0],["2019-02-19",7.4839,7.5085,7.4469,7.4716,213833.0],["2019-02-20",7.4592,7.4592,7.4099,7.4346,156833.0],["2019-02-21",7.4346,7.4592,7.4099,7.4469,150700.0],["2019-02-22",7.4469,7.5085,7.4469,7.4839,147600.0],["2019-02-25",7.4962,7.5455,7.4962,7.5209,315100.0],["2019-02-26",7.5209,7.5332,7.4839,7.5332,206633.0],["2019-02-27",7.5085,7.5825,7.4716,7.5332,301067.0],["2019-02-28",7.5209,7.5455,7.4839,7.5209,135967.0],["2019-03-01",7.5332,7.5455,7.4716,7.5455,323400.0],["2019-03-04",7.5455,7.5455,7.4469,7.4592,200267.0],["2019-03-05",7.4592,7.4716,7.4346,7.4716,99133.0],["2019-03-06",7.4839,7.4839,7.4099,7.4222,132833.0],["2019-03-07",7.4346,7.4592,7.3853,7.3976,206767.0],["2019-03-08",7.3729,7.4222,7.3729,7.3976,254767.0],["2019-03-11",7.4346,7.4716,7.3976,7.4592,172100.0],["2019-03-12",7.4716,7.4962,7.4346,7.4469,89833.0],["2019-03-13",7.4469,7.4839,7.4222,7.4222,251767.0],["2019-03-14",7.3976,7.4592,7.3976,7.4222,258333.0],["2019-03-15",7.3976,7.4346,7.3483,7.3483,830900.0],["2019-03-18",7.3606,7.4469,7.3606,7.4346,183600.0],["2019-03-19",7.4469,7.4469,7.3976,7.3976,185333.0],["2019-03-20",7.4099,7.4592,7.3853,7.3853,239800.0],["2019-03-21",7.4351,7.4973,7.4226,7.4475,149067.0],["2019-03-22",7.4351,7.46,7.3603,7.3728,283000.0],["2019-03-25",7.3977,7.4226,7.3354,7.3479,208600.0],["2019-03-26",7.3853,7.46,7.3479,7.4475,203900.0],["2019-03-27",7.4849,7.5098,7.4351,7.4849,358600.0],["2019-03-28",7.5098,7.5596,7.4973,7.5472,452067.0],["2019-03-29",7.5721,7.5845,7.5222,7.5845,386833.0],["2019-04-01",7.597,7.6094,7.5347,7.5596,279700.0],["2019-04-02",7.5721,7.5845,7.5222,7.5222,180433.0],["2019-04-03",7.5347,7.5721,7.4973,7.5472,232733.0],["2019-04-04",7.5596,7.5596,7.5347,7.5472,256200.0],["2019-04-05",7.5721,7.6468,7.5596,7.6343,505800.0],["2019-04-08",7.6094,7.734,7.6094,7.7091,404667.0],["2019-04-09",7.7091,7.7589,7.6592,7.6592,227233.0],["2019-04-10",7.6592,7.6841,7.6592,7.6592,228533.0],["2019-04-11",7.6592,7.6841,7.6468,7.6717,166600.0],["2019-04-12",7.6966,7.7215,7.6592,7.6717,171967.0],["2019-04-15",7.6966,7.6966,7.6094,7.6343,281133.0],["2019-04-16",7.6468,7.6592,7.6219,7.6343,265200.0],["2019-04-17",7.6592,7.6717,7.6219,7.6343,284700.0],["2019-04-18",7.6343,7.6846,7.6218,7.6595,176167.0],["2019-04-22",7.6595,7.7475,7.6343,7.7475,230067.0],["2019-04-23",7.7224,7.7224,7.6595,7.6972,195300.0],["2019-04-24",7.7098,7.7978,7.6972,7.7978,149767.0],["2019-04-25",7.7853,7.7853,7.6469,7.6846,212033.0],["2019-04-26",7.6846,7.7475,7.6846,7.7224,91533.0],["2019-04-29",7.7349,7.7475,7.6721,7.6846,104400.0],["2019-04-30",7.6846,7.6846,7.6343,7.6721,181767.0],["2019-05-01",7.6846,7.7853,7.6595,7.6846,239333.0],["2019-05-02",7.6092,7.6218,7.5337,7.5589,553100.0],["2019-05-03",7.5589,7.584,7.5337,7.5463,263100.0],["2019-05-06",7.5086,7.5714,7.4834,7.5211,267767.0],["2019-05-07",7.5086,7.5337,7.4708,7.4834,322567.0],["2019-05-08",7.5337,7.5463,7.4834,7.496,157333.0],["2019-05-09",7.4834,7.5086,7.4205,7.496,246300.0],["2019-05-10",7.4834,7.496,7.4205,7.4834,164167.0],["2019-05-13",7.4205,7.4834,7.4205,7.4205,269467.0],["2019-05-14",7.4331,7.4583,7.4205,7.4331,185100.0],["2019-05-15",7.4331,7.4583,7.4079,7.4079,295567.0],["2019-05-16",7.4079,7.4583,7.4079,7.4583,156467.0],["2019-05-17",7.4331,7.4834,7.3199,7.3199,373933.0],["2019-05-20",7.3325,7.3576,7.2319,7.2444,273300.0],["2019-05-21",7.2822,7.3325,7.2319,7.3199,240400.0],["2019-05-22",7.3073,7.3325,7.257,7.257,188300.0],["2019-05-23",7.257,7.2822,7.2319,7.2696,215800.0],["2019-05-24",7.295,7.3459,7.2696,7.3077,184867.0],["2019-05-28",7.2696,7.295,7.1679,7.1806,301933.0],["2019-05-29",7.1552,7.1933,7.1171,7.1679,324267.0],["2019-05-30",7.1552,7.206,6.9264,7.0027,285733.0],["2019-05-31",6.9519,7.0027,6.8756,6.99,354167.0],["2019-06-03",7.0408,7.1933,7.0408,7.1552,272067.0],["2019-06-04",7.1933,7.2442,7.1298,7.1806,164533.0],["2019-06-05",7.1933,7.2315,7.0663,7.1298,230533.0],["2019-06-06",7.1552,7.2188,7.0917,7.1933,230933.0],["2019-06-07",7.2061,7.2188,7.0663,7.1425,428733.0],["2019-06-10",7.1679,7.2188,7.1298,7.1552,187700.0],["2019-06-11",7.1552,7.206,7.1425,7.1933,128767.0],["2019-06-12",7.1679,7.384,7.1552,7.3077,272733.0],["2019-06-13",7.295,7.3331,7.2569,7.295,235600.0],["2019-06-14",7.3204,7.4475,7.3077,7.3713,289900.0],["2019-06-17",7.3713,7.384,7.1806,7.1933,347600.0],["2019-06-18",7.1933,7.2696,7.1679,7.1806,246633.0],["2019-06-19",7.1171,7.1679,7.0535,7.1298,366533.0],["2019-06-20",7.1806,7.1806,7.0917,7.0917,236167.0],["2019-06-21",7.1171,7.1806,7.0366,7.1298,1033600.0],["2019-06-24",7.2188,7.3247,7.1849,7.1849,922300.0],["2019-06-25",7.1677,7.1806,7.065,7.1677,486100.0],["2019-06-26",7.1677,7.1677,7.0478,7.0521,323000.0],["2019-06-27",7.0564,7.0735,7.0093,7.0607,350800.0],["2019-06-28",7.0607,7.1849,7.0607,7.172,982500.0],["2019-07-01",7.1934,7.2106,7.0992,7.1164,266500.0],["2019-07-02",7.1078,7.1206,7.0222,7.035,219900.0],["2019-07-03",7.0393,7.0992,7.035,7.0778,147200.0],["2019-07-05",7.065,7.1164,7.035,7.1078,172400.0],["2019-07-08",7.0735,7.1378,7.0521,7.0778,334900.0],["2019-07-09",7.0693,7.1078,7.065,7.0992,192500.0],["2019-07-10",7.142,7.1506,7.1035,7.1292,271600.0],["2019-07-11",7.142,7.1849,7.1121,7.1635,250900.0],["2019-07-12",7.172,7.2148,7.172,7.1891,146800.0],["2019-07-15",7.1934,7.2491,7.1806,7.2448,309400.0],["2019-07-16",7.2448,7.3561,7.2277,7.3476,379700.0],["2019-07-17",7.3647,7.4289,7.3304,7.4118,340500.0],["2019-07-18",7.4032,7.4546,7.3604,7.4546,409200.0],["2019-07-19",7.4676,7.4936,7.3984,7.3984,331700.0],["2019-07-22",7.3984,7.4589,7.3767,7.4589,268800.0],["2019-07-23",7.4633,7.5109,7.4503,7.4979,267500.0],["2019-07-24",7.5022,7.5022,7.433,7.4676,314700.0],["2019-07-25",7.4633,7.4892,7.2902,7.3465,268100.0],["2019-07-26",7.3465,7.3681,7.3335,7.3378,179500.0],["2019-07-29",7.3205,7.3811,7.3205,7.3551,197100.0],["2019-07-30",7.3205,7.3638,7.3205,7.3421,305900.0],["2019-07-31",7.1907,7.195,6.8273,7.0523,1726000.0],["2019-08-01",7.0133,7.1172,7.0047,7.0696,559000.0],["2019-08-02",7.0349,7.0696,6.9398,6.9874,416700.0],["2019-08-05",6.9614,6.983,6.7797,6.8792,526500.0],["2019-08-06",6.8792,6.8965,6.7321,6.771,456800.0],["2019-08-07",6.7624,6.784,6.6283,6.7278,502400.0],["2019-08-08",6.7321,6.8922,6.6456,6.8662,469400.0],["2019-08-09",6.8662,6.8792,6.7494,6.758,304600.0],["2019-08-12",6.758,6.7667,6.6715,6.7105,259800.0],["2019-08-13",6.7105,6.7667,6.6845,6.7061,297600.0],["2019-08-14",6.6975,6.7018,6.3773,6.386,676600.0],["2019-08-15",6.4033,6.4206,6.3297,6.3816,304000.0],["2019-08-16",6.4033,6.5114,6.3903,6.4898,334400.0],["2019-08-19",6.585,6.6153,6.5374,6.5547,420400.0],["2019-08-20",6.5547,6.6758,6.5547,6.6196,427900.0],["2019-08-21",6.6021,6.6414,6.4929,6.4929,473600.0],["2019-08-22",6.4929,6.5497,6.423,6.5104,400200.0],["2019-08-23",6.506,6.5322,6.4099,6.4142,403600.0],["2019-08-26",6.4361,6.4361,6.3487,6.4055,292000.0],["2019-08-27",6.4099,6.423,6.2132,6.27,729900.0],["2019-08-28",6.2482,6.2482,6.1783,6.2132,389700.0],["2019-08-29",6.2482,6.2482,6.1608,6.187,378800.0],["2019-08-30",6.187,6.2001,6.1259,6.1696,497200.0],["2019-09-03",6.1259,6.2176,6.0472,6.1958,448600.0],["2019-09-04",6.2264,6.2875,6.2176,6.2395,320300.0],["2019-09-05",6.2395,6.3749,6.2395,6.3094,465300.0],["2019-09-06",6.3094,6.34,6.2438,6.2657,368300.0],["2019-09-09",6.2657,6.3968,6.2613,6.3837,448700.0],["2019-09-10",6.3837,6.5409,6.3443,6.5235,531800.0],["2019-09-11",6.541,6.6414,6.5278,6.6327,511700.0],["2019-09-12",6.6414,6.6764,6.5934,6.624,375900.0],["2019-09-13",6.6502,6.7245,6.6414,6.672,320500.0],["2019-09-16",6.6633,6.6633,6.5584,6.5846,423700.0],["2019-09-17",6.5803,6.5803,6.4929,6.5322,332000.0],["2019-09-18",6.5497,6.5541,6.4973,6.5366,270800.0],["2019-09-19",6.5497,6.6021,6.5322,6.5628,292600.0],["2019-09-20",6.5496,6.6025,6.4878,6.5231,1414600.0],["2019-09-23",6.5098,6.576,6.5098,6.5496,223500.0],["2019-09-24",6.554,6.5937,6.4878,6.4878,255000.0],["2019-09-25",6.4834,6.554,6.4834,6.5319,173000.0],["2019-09-26",6.5319,6.554,6.5054,6.5143,119400.0],["2019-09-27",6.5231,6.5496,6.4701,6.4878,203700.0],["2019-09-30",6.4878,6.554,6.4525,6.5231,259600.0],["2019-10-01",6.5319,6.576,6.4701,6.4789,258100.0],["2019-10-02",6.4613,6.4922,6.4172,6.4789,174700.0],["2019-10-03",6.4525,6.5231,6.4304,6.4878,130200.0],["2019-10-04",6.4701,6.5319,6.4569,6.5098,144200.0],["2019-10-07",6.5054,6.6025,6.5054,6.5628,323100.0],["2019-10-08",6.5363,6.5672,6.5098,6.5275,132000.0],["2019-10-09",6.5672,6.5716,6.5231,6.5231,175300.0],["2019-10-10",6.5451,6.6202,6.5451,6.5981,165000.0],["2019-10-11",6.6422,6.6996,6.6378,6.6775,246600.0],["2019-10-14",6.6643,6.6996,6.6246,6.6731,188700.0],["2019-10-15",6.6422,6.7967,6.6422,6.7305,406900.0],["2019-10-16",6.7614,6.8144,6.7393,6.7746,235200.0],["2019-10-17",6.8188,6.8585,6.7791,6.8232,278100.0],["2019-10-18",6.8009,6.899,6.8009,6.8633,156600.0],["2019-10-21",6.8678,6.9212,6.8544,6.89,315600.0],["2019-10-22",6.899,6.899,6.8276,6.89,144000.0],["2019-10-23",6.8722,6.9346,6.8455,6.9123,157700.0],["2019-10-24",6.9168,6.9168,6.7831,6.792,228600.0],["2019-10-25",6.7875,6.8232,6.7697,6.7742,131200.0],["2019-10-28",6.792,6.8232,6.7697,6.8009,176900.0],["2019-10-29",6.792,6.8633,6.7563,6.8633,176300.0],["2019-10-30",6.8588,6.8945,6.8232,6.8945,251800.0],["2019-10-31",6.9079,7.2065,6.9079,7.202,947300.0],["2019-11-01",7.2466,7.3357,7.2377,7.2778,328800.0],["2019-11-04",7.2956,7.3045,7.2065,7.2287,230900.0],["2019-11-05",7.2287,7.2332,7.1218,7.153,230600.0],["2019-11-06",7.1485,7.2287,7.1084,7.2198,210300.0],["2019-11-07",7.2332,7.2421,7.153,7.2332,212400.0],["2019-11-08",7.2332,7.251,7.1842,7.2243,187500.0],["2019-11-11",7.2198,7.3001,7.202,7.2599,222200.0],["2019-11-12",7.2555,7.2911,7.2154,7.2421,222200.0],["2019-11-13",7.2243,7.3045,7.2198,7.2956,164700.0],["2019-11-14",7.2867,7.3803,7.2867,7.3223,219600.0],["2019-11-15",7.3402,7.3936,7.309,7.3714,209500.0],["2019-11-18",7.3535,7.4471,7.3535,7.3981,245300.0],["2019-11-19",7.4293,7.4427,7.3758,7.3803,186400.0],["2019-11-20",7.3625,7.3981,7.3313,7.3669,273400.0],["2019-11-21",7.4029,7.4029,7.3129,7.3309,154600.0],["2019-11-22",7.3489,7.3894,7.3354,7.3804,179700.0],["2019-11-25",7.4074,7.4614,7.3759,7.4614,187900.0],["2019-11-26",7.5333,7.7042,7.5153,7.5378,733600.0],["2019-11-27",7.5693,7.6143,7.5603,7.5918,233100.0],["2019-11-29",7.5918,7.6278,7.5603,7.5963,169300.0],["2019-12-02",7.6368,7.6637,7.5648,7.6053,222000.0],["2019-12-03",7.5963,7.6233,7.5423,7.6098,200600.0],["2019-12-04",7.5873,7.6233,7.5693,7.5738,170700.0],["2019-12-05",7.5693,7.5828,7.5333,7.5648,143700.0],["2019-12-06",7.5918,7.6053,7.5648,7.5918,152800.0],["2019-12-09",7.5918,7.6008,7.5423,7.5603,175500.0],["2019-12-10",7.5468,7.5828,7.5423,7.5828,158100.0],["2019-12-11",7.5828,7.5828,7.5288,7.5738,153500.0],["2019-12-12",7.5693,7.5828,7.5108,7.5738,242500.0],["2019-12-13",7.5738,7.6188,7.5378,7.6008,180300.0],["2019-12-16",7.6547,7.6862,7.6008,7.6008,293600.0],["2019-12-17",7.6053,7.7132,7.6053,7.7087,323700.0],["2019-12-18",7.7132,7.7312,7.6547,7.6952,270200.0],["2019-12-19",7.7042,7.7492,7.6772,7.7132,383300.0],["2019-12-20",7.7132,7.7132,7.6633,7.686,794800.0],["2019-12-23",7.686,7.6905,7.6361,7.6678,184200.0],["2019-12-24",7.6633,7.745,7.6542,7.7223,90600.0],["2019-12-26",7.7268,7.7858,7.7223,7.7359,248300.0],["2019-12-27",7.754,7.7813,7.7223,7.7495,192900.0],["2019-12-30",7.7495,7.7767,7.6905,7.7041,159900.0],["2019-12-31",7.7041,7.7314,7.6724,7.686,102200.0],["2020-01-02",7.7087,7.7178,7.6315,7.686,197200.0],["2020-01-03",7.6542,7.7495,7.6497,7.7314,175200.0],["2020-01-06",7.7404,7.8448,7.7359,7.7994,189300.0],["2020-01-07",7.8176,7.8947,7.7994,7.8902,192400.0],["2020-01-08",7.8766,7.9265,7.8448,7.8493,149900.0],["2020-01-09",7.8493,7.9355,7.8312,7.8539,162400.0],["2020-01-10",7.8493,7.9401,7.8403,7.9355,152000.0],["2020-01-13",7.9491,8.0263,7.9083,8.0217,169100.0],["2020-01-14",8.0943,8.1306,8.0399,8.0762,260300.0],["2020-01-15",8.0762,8.1669,8.0717,8.1624,172600.0],["2020-01-16",8.176,8.1896,8.1442,8.1624,194100.0],["2020-01-17",8.1669,8.1987,8.1125,8.1624,278100.0],["2020-01-21",8.1669,8.235,8.1624,8.2123,451400.0],["2020-01-22",8.235,8.2577,8.2078,8.2305,224800.0],["2020-01-23",8.235,8.3265,8.2305,8.2854,225300.0],["2020-01-24",8.2533,8.2945,8.1298,8.1481,216200.0],["2020-01-27",8.0978,8.1161,8.0337,8.0475,258900.0],["2020-01-28",8.0658,8.139,8.0658,8.0978,145800.0],["2020-01-29",8.0978,8.1618,8.0978,8.1573,171600.0],["2020-01-30",8.1207,8.2213,8.1207,8.1801,180100.0],["2020-01-31",8.1801,8.2167,8.1252,8.1527,242400.0],["2020-02-03",8.1801,8.2259,8.1618,8.203,170200.0],["2020-02-04",8.2167,8.2167,8.1069,8.1527,205700.0],["2020-02-05",8.1664,8.2488,8.1481,8.2305,213000.0],["2020-02-06",8.3448,8.8161,8.3448,8.5782,896400.0],["2020-02-07",8.6285,8.7383,8.6285,8.6468,338000.0],["2020-02-10",8.6788,8.7978,8.6697,8.7612,311300.0],["2020-02-11",8.7566,8.7566,8.6468,8.72,339200.0],["2020-02-12",8.7337,8.7749,8.6651,8.6697,191300.0],["2020-02-13",8.688,8.7474,8.6697,8.7246,217500.0],["2020-02-14",8.6971,8.7978,8.688,8.7795,255700.0],["2020-02-18",8.8893,9.0219,8.8298,8.9853,388300.0],["2020-02-19",8.9991,9.1363,8.9991,9.0997,304100.0],["2020-02-20",9.1226,9.3056,9.1043,9.2278,501300.0],["2020-02-21",9.2232,9.2416,8.9697,8.9697,381000.0],["2020-02-24",8.7623,8.8821,8.6609,8.7807,637700.0],["2020-02-25",8.7623,8.9098,8.4765,8.5318,682300.0],["2020-02-26",8.4811,8.7484,8.4442,8.5272,632800.0],["2020-02-27",8.4534,8.4581,8.0985,8.1031,701700.0],["2020-02-28",7.9925,7.9971,7.6745,7.8819,733800.0],["2020-03-02",7.9003,8.3474,7.8911,8.3152,805300.0],["2020-03-03",8.3336,8.5825,8.2645,8.4442,547700.0],["2020-03-04",8.518,8.647,8.329,8.5502,392000.0],["2020-03-05",8.3935,8.5088,8.3059,8.4488,358900.0],["2020-03-06",8.2599,8.2783,7.8542,8.0893,560700.0],["2020-03-09",7.5408,7.6146,6.453,7.1813,622900.0],["2020-03-10",7.3749,7.4901,7.02,7.2965,397600.0],["2020-03-11",7.1121,7.1813,6.8033,6.8863,495800.0],["2020-03-12",6.4161,6.5913,5.6648,5.7063,950900.0],["2020-03-13",6.0474,6.1995,5.3883,5.5911,604700.0],["2020-03-16",5.2823,6.4853,5.1947,5.5265,1244200.0],["2020-03-17",5.5865,5.6464,4.978,5.545,935100.0],["2020-03-18",5.3145,5.3145,3.2449,4.4618,1057300.0],["2020-03-19",4.471,5.9183,4.2221,5.1071,1018100.0],["2020-03-20",5.1725,6.0323,5.1632,5.5323,896500.0],["2020-03-23",5.6538,5.822,4.738,5.0791,529600.0],["2020-03-24",5.2333,5.2706,3.9857,3.9904,936400.0],["2020-03-25",4.0698,5.3314,4.0277,4.5744,1024800.0],["2020-03-26",4.8548,7.0602,4.8548,6.1631,1477800.0],["2020-03-27",5.9575,6.1444,5.4342,5.5884,562300.0],["2020-03-30",5.537,5.5744,4.9062,5.0464,389700.0],["2020-03-31",5.0043,5.2286,4.8501,4.8781,526200.0],["2020-04-01",4.5417,4.6726,4.0932,4.3455,525400.0],["2020-04-02",4.3642,4.6726,4.3595,4.6445,502800.0],["2020-04-03",4.5744,4.5744,4.0137,4.3081,726600.0],["2020-04-06",4.6772,5.2519,4.5744,4.794,619600.0],["2020-04-07",5.1959,5.6725,5.0837,5.1632,1009700.0],["2020-04-08",5.6818,6.1164,5.6071,6.0603,1225600.0],["2020-04-09",6.4061,7.1256,6.1818,6.5416,990300.0],["2020-04-13",6.6117,6.6304,6.0743,6.5182,463600.0],["2020-04-14",6.7752,6.9247,6.1491,6.4855,571700.0],["2020-04-15",6.3967,6.4575,6.093,6.1678,1022200.0],["2020-04-16",6.2519,6.3967,6.0089,6.1304,489900.0],["2020-04-17",6.4715,6.6257,5.7893,6.5649,713000.0],["2020-04-20",6.35,6.7051,6.3173,6.4201,580500.0],["2020-04-21",6.2595,6.5287,6.165,6.4909,380700.0],["2020-04-22",6.6138,6.6138,6.2642,6.4059,294800.0],["2020-04-23",6.3917,6.5902,6.3303,6.3728,243500.0],["2020-04-24",6.3256,6.3351,6.1083,6.2642,430300.0],["2020-04-27",6.2642,6.5476,6.1744,6.4059,266600.0],["2020-04-28",6.5571,6.8264,6.3917,6.6941,462300.0],["2020-04-29",6.987,7.1712,6.7555,6.9823,597700.0],["2020-04-30",6.8547,6.9917,6.6657,6.7602,430700.0],["2020-05-01",6.7083,6.7083,6.4012,6.5193,401800.0],["2020-05-04",6.387,6.5193,6.2925,6.4012,388900.0],["2020-05-05",6.5618,6.7697,6.439,6.4437,290900.0],["2020-05-06",6.4437,6.6846,6.0705,6.1225,467700.0],["2020-05-07",6.1036,6.3823,6.0941,6.2406,324300.0],["2020-05-08",6.3539,6.3917,6.1981,6.2973,254300.0],["2020-05-11",6.2595,6.2878,5.9288,6.0091,379600.0],["2020-05-12",6.0563,6.0799,5.8485,5.8674,394100.0],["2020-05-13",5.8815,5.8815,5.4327,5.6123,598700.0],["2020-05-14",5.5272,5.8296,5.2532,5.8296,527800.0],["2020-05-15",5.8296,5.9618,5.7067,5.9004,321300.0],["2020-05-18",6.2217,6.2784,5.9241,6.1225,626800.0],["2020-05-19",6.1319,6.3067,6.0233,6.165,415700.0],["2020-05-20",6.2878,6.4106,6.25,6.3256,531900.0],["2020-05-21",6.3543,6.3543,6.0867,6.1393,383800.0],["2020-05-22",6.1871,6.2683,6.0294,6.2014,238200.0],["2020-05-26",6.4212,6.4307,6.3113,6.3877,552500.0],["2020-05-27",6.5167,6.5406,6.2109,6.4498,372700.0],["2020-05-28",6.5167,6.5167,6.2635,6.2826,299800.0],["2020-05-29",6.2826,6.2874,6.1249,6.1441,290500.0],["2020-06-01",6.1632,6.4259,6.0724,6.273,243400.0],["2020-06-02",6.3495,6.402,6.2492,6.3017,175900.0],["2020-06-03",6.3877,6.5979,6.3304,6.5215,301400.0],["2020-06-04",6.5024,6.918,6.4833,6.8511,407600.0],["2020-06-05",7.0614,7.3815,6.8703,6.9467,677200.0],["2020-06-08",7.1665,7.606,7.1665,7.52,492500.0],["2020-06-09",7.3146,7.4292,7.1139,7.1665,492500.0],["2020-06-10",7.262,7.262,6.6409,6.8511,499200.0],["2020-06-11",6.5693,6.7078,6.1966,6.4164,693600.0],["2020-06-12",6.7221,6.7986,6.4068,6.7269,363700.0],["2020-06-15",6.6314,7.0327,6.4498,6.8511,465900.0],["2020-06-16",7.1665,7.1904,6.6983,6.9467,339900.0],["2020-06-17",7.0327,7.0852,6.9324,7.004,304200.0],["2020-06-18",6.9228,7.0327,6.8655,6.9706,257900.0],["2020-06-19",7.0091,7.1152,6.8356,6.9079,667300.0],["2020-06-22",6.8453,6.9031,6.7537,6.8645,318700.0],["2020-06-23",6.8742,7.0188,6.6813,6.8597,417700.0],["2020-06-24",6.7055,6.7681,6.4403,6.6476,681400.0],["2020-06-25",6.6428,6.8694,6.6139,6.8645,330600.0],["2020-06-26",6.7681,6.8356,6.3873,6.6813,514600.0],["2020-06-29",6.7537,6.8886,6.6235,6.8356,284500.0],["2020-06-30",6.8404,6.9609,6.7633,6.8935,272700.0],["2020-07-01",6.8694,7.0188,6.7681,6.7826,282100.0],["2020-07-02",6.9272,6.9272,6.6139,6.6283,269300.0],["2020-07-06",6.7488,6.8308,6.6139,6.6862,324500.0],["2020-07-07",6.7006,6.7392,6.609,6.6283,256200.0],["2020-07-08",6.6139,6.7247,6.5849,6.7151,176900.0],["2020-07-09",6.7055,6.7055,6.4692,6.5416,257400.0],["2020-07-10",6.5078,6.6187,6.4162,6.6187,169900.0],["2020-07-13",6.6717,6.7247,6.5801,6.5849,225800.0],["2020-07-14",6.6235,6.8597,6.5946,6.826,300700.0],["2020-07-15",6.9224,7.173,6.879,7.1393,375500.0],["2020-07-16",7.0718,7.2309,7.0429,7.2213,279100.0],["2020-07-17",7.2309,7.3514,7.173,7.1972,293100.0],["2020-07-20",7.1586,7.2405,7.0718,7.1441,262600.0],["2020-07-21",7.2213,7.39,7.1827,7.39,329600.0],["2020-07-22",7.4143,7.5699,7.3462,7.5699,342400.0],["2020-07-23",7.6136,7.6136,7.4094,7.4337,381700.0],["2020-07-24",7.4775,7.5213,7.3414,7.3414,214300.0],["2020-07-27",7.2927,7.458,7.283,7.3997,310500.0],["2020-07-28",7.3414,7.4775,7.3414,7.424,151800.0],["2020-07-29",7.5261,7.6817,7.4775,7.6477,650100.0],["2020-07-30",7.6331,7.6331,7.4532,7.4969,486400.0],["2020-07-31",7.4872,7.5845,7.3462,7.5115,343400.0],["2020-08-03",7.4872,7.4969,7.3268,7.4191,425200.0],["2020-08-04",7.3754,7.4046,7.1323,7.2733,321800.0],["2020-08-05",7.3073,7.4337,7.3073,7.3705,244100.0],["2020-08-06",7.4192,7.5018,7.3268,7.3414,166400.0],["2020-08-07",7.3171,7.458,7.2636,7.458,228600.0],["2020-08-10",7.4921,7.7011,7.458,7.5747,307700.0],["2020-08-11",7.6477,7.7546,7.3803,7.4337,290200.0],["2020-08-12",7.4337,7.5358,7.3608,7.4289,261700.0],["2020-08-13",7.4094,7.6914,7.4094,7.6233,562500.0],["2020-08-14",7.6233,7.8227,7.5407,7.7935,256000.0],["2020-08-17",7.9005,7.9345,7.7498,7.7789,393800.0],["2020-08-18",7.7789,7.8227,7.6963,7.7643,270200.0],["2020-08-19",7.7692,7.8567,7.7206,7.7838,350300.0],["2020-08-20",7.7593,7.9014,7.7054,7.7936,247200.0],["2020-08-21",7.8083,7.823,7.6956,7.725,248700.0],["2020-08-24",7.7691,7.9651,7.6956,7.9112,285900.0],["2020-08-25",7.9406,7.9848,7.6858,7.8377,340400.0],["2020-08-26",7.8524,7.8524,7.7691,7.8034,236800.0],["2020-08-27",7.7495,7.8818,7.6269,7.7152,264400.0],["2020-08-28",7.7593,7.8524,7.7005,7.8328,252600.0],["2020-08-31",7.8328,7.8328,7.6956,7.7642,273300.0],["2020-09-01",7.7887,7.8524,7.7201,7.7789,182100.0],["2020-09-02",7.7985,7.8132,7.6514,7.725,203400.0],["2020-09-03",7.725,7.7642,7.5632,7.5926,210000.0],["2020-09-04",7.6073,7.6907,7.3917,7.5926,279200.0],["2020-09-08",7.5779,7.7397,7.4652,7.6465,322300.0],["2020-09-09",7.7103,7.823,7.7054,7.7152,234600.0],["2020-09-10",7.7348,7.7348,7.573,7.5877,365300.0],["2020-09-11",7.5975,7.6122,7.372,7.4603,554500.0],["2020-09-14",7.5485,7.7299,7.4652,7.7152,369700.0],["2020-09-15",7.7348,7.8083,7.6956,7.725,165000.0],["2020-09-16",7.7642,7.9161,7.7397,7.872,248200.0],["2020-09-17",7.8279,7.9553,7.7348,7.8328,401400.0],["2020-09-18",7.8916,7.9995,7.8132,7.9798,934700.0],["2020-09-21",7.8916,7.8916,7.6907,7.7593,467300.0],["2020-09-22",7.8132,7.8524,7.7054,7.7397,314300.0],["2020-09-23",7.7792,7.8484,7.5865,7.5914,630800.0],["2020-09-24",7.5568,7.5914,7.1762,7.4777,869200.0],["2020-09-25",7.4431,7.5667,7.4085,7.5469,245000.0],["2020-09-28",7.5716,7.8039,7.5716,7.715,313400.0],["2020-09-29",7.7199,7.7397,7.453,7.5123,267100.0],["2020-09-30",7.5123,7.626,7.4777,7.5173,188000.0],["2020-10-01",7.5321,7.5568,7.4283,7.5568,251000.0],["2020-10-02",7.4036,7.7347,7.4036,7.71,308900.0],["2020-10-05",7.7298,7.799,7.7051,7.7693,189600.0],["2020-10-06",7.7841,7.9374,7.7298,7.7446,259000.0],["2020-10-07",7.8089,7.8435,7.7347,7.799,237400.0],["2020-10-08",7.8484,8.0807,7.8385,8.0412,336900.0],["2020-10-09",8.1005,8.1054,7.9225,7.9522,226300.0],["2020-10-12",7.9472,7.9769,7.8682,7.9423,157600.0],["2020-10-13",7.8978,7.9571,7.8781,7.9176,132700.0],["2020-10-14",7.9077,7.9868,7.8879,7.9621,309000.0],["2020-10-15",7.9225,7.967,7.8632,7.8978,176700.0],["2020-10-16",7.8781,7.9621,7.8385,7.9127,156800.0],["2020-10-19",8.0066,8.0066,7.8731,7.8781,304200.0],["2020-10-20",7.9275,7.9818,7.8583,7.8682,261500.0],["2020-10-21",7.883,7.9324,7.799,7.8731,243000.0],["2020-10-22",7.908,7.9678,7.8532,7.918,204800.0],["2020-10-23",7.9578,8.0625,7.898,7.9827,272500.0],["2020-10-26",7.9229,7.9329,7.7186,7.8582,291200.0],["2020-10-27",7.893,8.0326,7.8482,7.9728,294400.0],["2020-10-28",8.0126,8.3017,7.9728,8.2419,721700.0],["2020-10-29",8.2817,8.4362,8.1522,8.3913,631600.0],["2020-10-30",8.3714,8.4412,8.1123,8.1621,391200.0],["2020-11-02",8.2867,8.3315,8.187,8.3266,207900.0],["2020-11-03",8.3963,8.4113,8.2369,8.3017,207900.0],["2020-11-04",8.3066,8.4312,8.1721,8.2917,172900.0],["2020-11-05",8.3216,8.3963,8.2967,8.3266,210800.0],["2020-11-06",8.3565,8.4212,8.3017,8.3415,274300.0],["2020-11-09",8.5309,8.6804,8.4212,8.4212,503300.0],["2020-11-10",8.496,8.9943,8.486,8.8797,482600.0],["2020-11-11",8.8797,8.8847,8.6056,8.785,277200.0],["2020-11-12",8.7402,8.7402,8.5707,8.6654,226100.0],["2020-11-13",8.7152,8.8597,8.7152,8.8049,227400.0],["2020-11-16",8.9096,9.0441,8.8249,8.9395,439700.0],["2020-11-17",8.8697,9.0042,8.8597,8.9395,360400.0],["2020-11-18",9.0491,9.1537,8.8548,8.8548,477800.0],["2020-11-19",8.8849,8.8849,8.6239,8.8397,472000.0],["2020-11-20",8.8196,8.9853,8.7945,8.8146,264000.0],["2020-11-23",8.8598,8.9702,8.8196,8.8297,296300.0],["2020-11-24",9.0355,9.0957,8.915,9.0254,338700.0],["2020-11-25",9.0907,9.0907,8.8849,8.925,231000.0],["2020-11-27",8.9552,9.0355,8.8799,8.9953,101700.0],["2020-11-30",8.9853,8.9903,8.7895,8.8397,491400.0],["2020-12-01",8.9451,9.0505,8.8447,8.8849,307200.0],["2020-12-02",8.8849,8.9802,8.8598,8.91,248000.0],["2020-12-03",8.9351,8.9702,8.8748,8.9501,193300.0],["2020-12-04",8.9602,9.0556,8.9501,9.0505,297200.0],["2020-12-07",9.0606,9.0656,8.91,8.9501,291400.0],["2020-12-08",9.0254,9.1409,8.9602,9.1208,305400.0],["2020-12-09",9.176,9.2112,9.0054,9.0756,385700.0],["2020-12-10",9.1509,9.1509,8.9752,9.1007,297800.0],["2020-12-11",9.0857,9.1208,9.0204,9.0806,202400.0],["2020-12-14",9.1158,9.1509,9.0656,9.1359,307200.0],["2020-12-15",9.1861,9.2413,9.1258,9.2112,301900.0],["2020-12-16",9.2363,9.2363,9.0556,9.0857,335300.0],["2020-12-17",9.1007,9.1409,9.0556,9.1108,362700.0],["2020-12-18",9.0653,9.1613,8.9793,9.0855,1328500.0],["2020-12-21",9.0501,9.0956,8.8883,8.9743,412300.0],["2020-12-22",8.9793,8.9793,8.8529,8.9085,310600.0],["2020-12-23",8.9288,9.1007,8.8934,9.0046,219700.0],["2020-12-24",9.0096,9.04,8.8883,8.9591,91900.0],["2020-12-28",9.0096,9.1108,8.9186,8.9237,223900.0],["2020-12-29",8.9338,8.9692,8.8074,8.8479,232100.0],["2020-12-30",8.8479,8.9894,8.8074,8.8782,224800.0],["2020-12-31",8.8883,9.0096,8.863,8.9995,190200.0],["2021-01-04",9.0299,9.0501,8.8074,8.8883,413200.0],["2021-01-05",8.8731,8.9338,8.7366,8.772,434100.0],["2021-01-06",8.8428,8.954,8.7922,8.858,345600.0],["2021-01-07",8.8782,8.9894,8.8024,8.9186,236900.0],["2021-01-08",8.9338,8.9389,8.8226,8.9389,203900.0],["2021-01-11",8.9389,8.9995,8.8428,8.863,246500.0],["2021-01-12",8.8833,8.9136,8.8226,8.8984,222300.0],["2021-01-13",8.9237,8.9338,8.8428,8.8934,152900.0],["2021-01-14",8.9439,9.0602,8.8984,8.9995,256900.0],["2021-01-15",8.9945,9.1209,8.9439,9.0602,247000.0],["2021-01-19",9.1108,9.1613,9.0248,9.136,319600.0],["2021-01-20",9.136,9.3332,9.1209,9.3332,298400.0],["2021-01-21",9.3282,9.4697,9.2827,9.404,415400.0],["2021-01-22",9.3378,9.3989,9.2513,9.3836,386100.0],["2021-01-25",9.3225,9.5313,9.2716,9.4091,246300.0],["2021-01-26",9.4651,9.5109,9.404,9.4702,340100.0],["2021-01-27",9.3938,9.4753,9.2513,9.3938,422600.0],["2021-01-28",9.4295,9.6382,9.3938,9.5466,602700.0],["2021-01-29",9.2462,9.3124,9.18,9.1902,1872100.0],["2021-02-01",9.236,9.236,8.9203,9.0527,1004800.0],["2021-02-02",9.1138,9.1749,9.0171,9.1749,515400.0],["2021-02-03",9.1647,9.2309,9.0527,9.068,635200.0],["2021-02-04",9.1749,9.3124,9.0883,9.1647,774300.0],["2021-02-05",9.2105,9.4091,9.1596,9.3938,681000.0],["2021-02-08",9.4193,9.4906,9.2564,9.3582,525000.0],["2021-02-09",9.3582,9.4193,9.2818,9.4091,351500.0],["2021-02-10",9.4142,9.4906,9.3429,9.3836,338700.0],["2021-02-11",9.3735,9.5109,9.3175,9.4244,244300.0],["2021-02-12",9.4549,9.5313,9.3887,9.46,374700.0],["2021-02-16",9.5211,9.7502,9.4906,9.6586,754600.0],["2021-02-17",9.6637,9.7248,9.5262,9.572,373300.0],["2021-02-18",9.6179,9.6586,9.4957,9.5568,473700.0],["2021-02-19",9.5875,9.7413,9.5875,9.6798,345100.0],["2021-02-22",9.6798,9.7875,9.6439,9.6849,396900.0],["2021-02-23",9.6901,9.7054,9.4593,9.6029,303800.0],["2021-02-24",9.649,9.7875,9.6234,9.7362,314900.0],["2021-02-25",9.7362,9.8644,9.526,9.5824,391900.0],["2021-02-26",9.5978,9.7618,9.5311,9.649,409100.0],["2021-03-01",9.808,9.9464,9.6849,9.7567,320000.0],["2021-03-02",9.7567,9.8798,9.6952,9.8387,263700.0],["2021-03-03",9.849,10.0131,9.808,9.808,482500.0],["2021-03-04",9.5106,9.608,9.2953,9.3773,2578900.0],["2021-03-05",9.4645,9.5055,8.8697,9.1056,2223500.0],["2021-03-08",9.2338,9.4696,9.1722,9.3055,1036400.0],["2021-03-09",9.4542,9.4901,9.3312,9.4337,946000.0],["2021-03-10",9.4388,9.5157,9.3671,9.4798,574100.0],["2021-03-11",9.5362,9.5619,9.3978,9.4491,490300.0],["2021-03-12",9.4491,9.649,9.4491,9.5568,539500.0],["2021-03-15",9.5875,9.767,9.5619,9.7311,527300.0],["2021-03-16",9.7208,9.7721,9.6593,9.6849,389100.0],["2021-03-17",9.6542,9.7567,9.485,9.7465,449900.0],["2021-03-18",9.7157,9.7977,9.6183,9.6439,516200.0],["2021-03-19",9.6439,9.7678,9.5613,9.5768,1048500.0],["2021-03-22",9.5768,9.6542,9.5148,9.6336,400700.0],["2021-03-23",9.6129,9.7162,9.4839,9.5148,336300.0],["2021-03-24",9.5665,9.7885,9.5097,9.5097,389100.0],["2021-03-25",9.551,9.6646,9.4013,9.5923,295000.0],["2021-03-26",9.6336,9.6955,9.5975,9.6955,340500.0],["2021-03-29",9.6491,9.7523,9.6129,9.6181,417300.0],["2021-03-30",9.6181,9.8504,9.6181,9.7936,475400.0],["2021-03-31",9.7936,9.8556,9.742,9.773,500100.0],["2021-04-01",9.7627,9.8194,9.711,9.8194,470100.0],["2021-04-05",9.8556,9.9124,9.8246,9.8866,355900.0],["2021-04-06",9.902,9.9743,9.8917,9.9175,295300.0],["2021-04-07",9.933,9.9588,9.8659,9.9175,240800.0],["2021-04-08",9.9279,10.0053,9.8814,10.0001,259400.0],["2021-04-09",10.0208,10.026,9.9382,9.9433,230300.0],["2021-04-12",9.964,10.0621,9.933,10.0621,307400.0],["2021-04-13",10.0673,10.155,9.9898,10.1189,435700.0],["2021-04-14",10.1189,10.2118,10.0724,10.1395,329800.0],["2021-04-15",10.155,10.1705,10.0001,10.1447,521400.0],["2021-04-16",10.1447,10.2841,10.1447,10.2583,479700.0],["2021-04-19",10.3202,10.3202,10.1395,10.1912,507300.0],["2021-04-20",10.1602,10.1808,10.0053,10.1808,571900.0],["2021-04-21",10.0925,10.2016,10.0093,10.1704,367900.0],["2021-04-22",10.1704,10.2068,10.0717,10.0717,384400.0],["2021-04-23",10.1029,10.186,10.1029,10.1393,401300.0],["2021-04-26",10.1912,10.2276,10.0977,10.1185,359800.0],["2021-04-27",10.1393,10.2432,10.1341,10.1704,424300.0],["2021-04-28",10.1964,10.3887,10.1912,10.3523,516300.0],["2021-04-29",10.3627,10.4875,10.3627,10.4615,501900.0],["2021-04-30",10.4407,10.529,10.4407,10.4979,480300.0],["2021-05-03",10.5498,10.607,10.4927,10.4979,387100.0],["2021-05-04",10.5394,10.5394,10.3315,10.4095,403000.0],["2021-05-05",10.4875,10.5186,10.3419,10.4823,430400.0],["2021-05-06",10.5186,10.5186,10.3627,10.4926,357300.0],["2021-05-07",10.4511,10.5342,10.4303,10.4563,373700.0],["2021-05-10",10.4563,10.4823,10.3211,10.3263,410300.0],["2021-05-11",10.2692,10.2744,10.0405,10.1133,493800.0],["2021-05-12",10.0925,10.1756,9.7027,9.7547,715400.0],["2021-05-13",9.7807,10.0301,9.7807,9.9366,422500.0],["2021-05-14",10.0301,10.0665,9.9782,10.0353,418100.0],["2021-05-17",10.0301,10.2016,10.0041,10.1808,458600.0],["2021-05-18",10.1912,10.3315,10.1756,10.238,502300.0],["2021-05-19",10.2328,10.2744,10.1185,10.2432,457300.0],["2021-05-20",10.2432,10.29,10.1808,10.2276,495200.0],["2021-05-21",10.2381,10.259,10.2067,10.2328,313000.0],["2021-05-24",10.2485,10.259,10.1753,10.2328,288800.0],["2021-05-25",10.2328,10.2799,10.0759,10.0759,399900.0],["2021-05-26",10.1282,10.1805,10.0707,10.1491,370800.0],["2021-05-27",10.2224,10.2381,10.1596,10.1753,435200.0],["2021-05-28",10.1805,10.2381,10.1648,10.2276,197300.0],["2021-06-01",10.259,10.4055,10.2433,10.4055,570900.0],["2021-06-02",10.4526,10.463,10.3689,10.4316,455700.0],["2021-06-03",10.4159,10.4421,10.3689,10.3898,383700.0],["2021-06-04",10.4107,10.4159,10.3689,10.4002,489000.0],["2021-06-07",10.4107,10.5258,10.4002,10.4473,1117400.0],["2021-06-08",10.4892,10.5677,10.4578,10.552,683300.0],["2021-06-09",10.5677,10.7037,10.5572,10.6618,824400.0],["2021-06-10",10.6932,10.7298,10.6304,10.6514,653700.0],["2021-06-11",10.6514,10.6671,10.4944,10.552,542500.0],["2021-06-14",10.62,10.7089,10.62,10.6357,621500.0],["2021-06-15",10.6409,10.6566,10.4735,10.5206,510600.0],["2021-06-16",10.5415,10.5886,10.5101,10.5572,537100.0],["2021-06-17",10.5781,10.6252,10.2747,10.3218,758700.0],["2021-06-18",10.2638,10.2954,10.0269,10.0585,1089200.0],["2021-06-21",10.1006,10.2533,10.1006,10.2112,517300.0],["2021-06-22",10.227,10.248,10.1217,10.1691,360100.0],["2021-06-23",10.1375,10.2322,10.1269,10.148,387900.0],["2021-06-24",10.148,10.2112,10.1322,10.1585,313900.0],["2021-06-25",10.1533,10.2007,10.0427,10.0585,1338500.0],["2021-06-28",10.0374,10.0532,9.8741,9.9057,647800.0],["2021-06-29",9.911,9.9321,9.7425,9.7478,594500.0],["2021-06-30",9.8267,9.8741,9.732,9.8267,375900.0],["2021-07-01",9.832,9.9268,9.8109,9.9005,389600.0],["2021-07-02",9.9005,9.9057,9.7583,9.8004,387100.0],["2021-07-06",9.8109,9.8215,9.6846,9.7741,582100.0],["2021-07-07",9.753,9.8004,9.6319,9.6372,513200.0],["2021-07-08",9.5476,9.7688,9.4055,9.5898,884500.0],["2021-07-09",9.6951,9.7952,9.6793,9.7794,619400.0],["2021-07-12",9.7688,9.8162,9.674,9.7794,666200.0],["2021-07-13",9.7952,9.8004,9.4634,9.5055,1083400.0],["2021-07-14",9.5371,9.6846,9.4581,9.4844,842400.0],["2021-07-15",9.5371,9.5424,9.416,9.5213,718600.0],["2021-07-16",9.5845,9.6214,9.4423,9.4792,574400.0],["2021-07-19",9.4528,9.4528,9.2264,9.3581,1312000.0],["2021-07-20",9.4002,9.495,9.2949,9.3844,783100.0],["2021-07-21",9.3897,9.5329,9.3897,9.4693,589100.0],["2021-07-22",9.464,9.464,9.2465,9.2571,881700.0],["2021-07-23",9.2836,9.3313,9.204,9.2465,659000.0],["2021-07-26",9.2624,9.4321,9.2412,9.326,581300.0],["2021-07-27",9.2836,9.3366,9.1085,9.2518,638600.0],["2021-07-28",9.2093,9.4215,9.2093,9.342,689200.0],["2021-07-29",9.4268,9.5276,9.3897,9.4374,506100.0],["2021-07-30",9.4427,9.5223,9.2571,9.2571,787600.0],["2021-08-02",9.2836,9.3897,9.2093,9.2305,546700.0],["2021-08-03",9.2146,9.2995,9.082,9.2093,553000.0],["2021-08-04",9.1616,9.2093,9.0502,9.1191,636100.0],["2021-08-05",9.1244,9.2199,9.1244,9.1934,477500.0],["2021-08-06",9.1828,9.3048,9.1616,9.2412,414800.0],["2021-08-09",9.2305,9.2465,9.1722,9.2146,379200.0],["2021-08-10",9.2252,9.2995,9.1775,9.2783,479900.0],["2021-08-11",9.273,9.3313,9.2146,9.3313,406300.0],["2021-08-12",9.3473,9.3738,9.2942,9.3366,291600.0],["2021-08-13",9.3366,9.4162,9.3313,9.3844,321000.0],["2021-08-16",9.3897,9.4215,9.3048,9.3738,348300.0],["2021-08-17",9.3526,9.395,9.2995,9.3844,460000.0],["2021-08-18",9.3791,9.4321,9.3154,9.3207,502600.0],["2021-08-19",9.2783,9.4003,9.151,9.2412,836700.0],["2021-08-20",9.2198,9.3587,9.1663,9.3267,462600.0],["2021-08-23",9.3694,9.4282,9.3641,9.3908,466500.0],["2021-08-24",9.4336,9.4817,9.4175,9.471,622100.0],["2021-08-25",9.471,9.5084,9.4282,9.4496,304800.0],["2021-08-26",9.4496,9.4924,9.4122,9.4175,331500.0],["2021-08-27",9.4496,9.5191,9.4443,9.4924,334500.0],["2021-08-30",9.5191,9.5191,9.4229,9.4443,328100.0],["2021-08-31",9.4817,9.5298,9.4496,9.4924,279700.0],["2021-09-01",9.5084,9.5512,9.4656,9.4977,378500.0],["2021-09-02",9.5244,9.5672,9.4656,9.471,293100.0],["2021-09-03",9.471,9.4924,9.4496,9.471,347400.0],["2021-09-07",9.4443,9.4977,9.3855,9.3855,378400.0],["2021-09-08",9.3908,9.4389,9.3534,9.3587,343100.0],["2021-09-09",9.4068,9.4389,9.3481,9.3801,351800.0],["2021-09-10",9.4282,9.4282,9.3427,9.3427,300500.0],["2021-09-13",9.3641,9.4656,9.3587,9.4229,435900.0],["2021-09-14",9.4549,9.4656,9.3694,9.3855,386300.0],["2021-09-15",9.3855,9.4229,9.3694,9.3962,375000.0],["2021-09-16",9.3801,9.4443,9.3801,9.3801,380500.0],["2021-09-17",9.4229,9.4603,9.3534,9.3534,1268000.0],["2021-09-20",9.3427,9.3534,9.2358,9.332,800800.0],["2021-09-21",9.3805,9.4182,9.3374,9.3482,605500.0],["2021-09-22",9.3482,9.4505,9.332,9.402,554000.0],["2021-09-23",9.402,9.4613,9.402,9.4182,424900.0],["2021-09-24",9.3859,9.4559,9.3859,9.4074,315200.0],["2021-09-27",9.4343,9.5205,9.4236,9.4505,367100.0],["2021-09-28",9.4505,9.4989,9.3966,9.4128,480800.0],["2021-09-29",9.4128,9.4343,9.3643,9.3859,343900.0],["2021-09-30",9.3751,9.4182,9.3051,9.3051,533800.0],["2021-10-01",9.3266,9.4343,9.2943,9.4128,382600.0],["2021-10-04",9.3966,9.5097,9.3966,9.4236,456400.0],["2021-10-05",9.4182,9.4613,9.3859,9.4397,398800.0],["2021-10-06",9.3697,9.4505,9.3536,9.4397,541000.0],["2021-10-07",9.4613,9.5097,9.4397,9.4505,717600.0],["2021-10-08",9.4613,9.5097,9.4559,9.4828,434400.0],["2021-10-11",9.5043,9.5528,9.4989,9.5151,324300.0],["2021-10-12",9.5313,9.5582,9.4882,9.5528,409100.0],["2021-10-13",9.5474,9.612,9.4936,9.6066,508900.0],["2021-10-14",9.612,9.6443,9.5905,9.6282,395200.0],["2021-10-15",9.6874,9.6982,9.612,9.612,601100.0],["2021-10-18",9.612,9.6767,9.5959,9.6443,431500.0],["2021-10-19",9.682,9.709,9.6497,9.7036,391300.0],["2021-10-20",9.7197,9.7736,9.7143,9.7359,565200.0],["2021-10-21",9.763,9.7793,9.6708,9.6817,561100.0],["2021-10-22",9.6871,9.7142,9.6437,9.6599,459000.0],["2021-10-25",9.6599,9.6871,9.6274,9.6383,467200.0],["2021-10-26",9.6383,9.6654,9.6003,9.622,548500.0],["2021-10-27",9.6545,9.6871,9.5894,9.6437,986700.0],["2021-10-28",9.6599,9.6925,9.4755,9.481,968700.0],["2021-10-29",9.546,9.546,9.4755,9.4918,590900.0],["2021-11-01",9.5189,9.6328,9.4864,9.6003,596000.0],["2021-11-02",9.5949,9.6166,9.4864,9.5189,569100.0],["2021-11-03",9.5189,9.6437,9.5081,9.5515,503400.0],["2021-11-04",9.5894,9.6274,9.5569,9.6166,429800.0],["2021-11-05",9.6545,9.7901,9.6545,9.7522,609400.0],["2021-11-08",9.7739,9.7739,9.6979,9.7196,370200.0],["2021-11-09",9.725,9.7576,9.6979,9.7033,335400.0],["2021-11-10",9.6979,9.7522,9.6871,9.6925,346300.0],["2021-11-11",9.6925,9.7033,9.66,9.6817,373500.0],["2021-11-12",9.6816,9.6871,9.6491,9.6599,437100.0],["2021-11-15",9.6708,9.7142,9.6654,9.7033,463400.0],["2021-11-16",9.7305,9.7305,9.6599,9.6654,458500.0],["2021-11-17",9.6708,9.6871,9.6057,9.6383,531500.0],["2021-11-18",9.6599,9.6599,9.546,9.6491,804000.0],["2021-11-19",9.5999,9.5999,9.5344,9.5453,801300.0],["2021-11-22",9.5726,9.589,9.4415,9.4469,888400.0],["2021-11-23",9.4797,9.4907,9.3978,9.4305,612100.0],["2021-11-24",9.4305,9.4797,9.4196,9.4469,464800.0],["2021-11-26",9.3978,9.4087,9.2666,9.3704,855200.0],["2021-11-29",9.4415,9.4524,9.2557,9.3704,884400.0],["2021-11-30",9.3158,9.3431,9.1246,9.1355,1330900.0],["2021-12-01",9.2175,9.283,8.988,8.9934,1150600.0],["2021-12-02",8.9934,9.2011,8.988,9.1683,882700.0],["2021-12-03",9.1792,9.2502,9.13,9.1519,960500.0],["2021-12-06",9.2229,9.3978,9.1628,9.3814,917300.0],["2021-12-07",9.3978,9.4524,9.3759,9.4087,547300.0],["2021-12-08",9.4087,9.5016,9.4032,9.4743,407900.0],["2021-12-09",9.4633,9.4743,9.4032,9.4087,354400.0],["2021-12-10",9.4196,9.4797,9.3103,9.3322,509600.0],["2021-12-13",9.3213,9.3267,9.1628,9.2338,864800.0],["2021-12-14",9.2284,9.3322,9.0973,9.1082,664000.0],["2021-12-15",9.1082,9.1464,8.9934,9.1464,998000.0],["2021-12-16",9.1847,9.2229,9.0535,9.0809,834000.0],["2021-12-17",9.0864,9.0974,8.9212,8.9487,2512400.0],["2021-12-20",8.8441,8.8771,8.4366,8.6348,2344800.0],["2021-12-21",8.6789,9.0203,8.6789,8.9928,1253000.0],["2021-12-22",8.9928,9.0313,8.9597,9.0203,644500.0],["2021-12-23",9.0588,9.213,9.0478,9.1855,545000.0],["2021-12-27",9.2185,9.2901,9.1139,9.2736,534600.0],["2021-12-28",9.2681,9.4003,9.2516,9.3617,558500.0],["2021-12-29",9.3617,9.3617,9.2736,9.3232,488100.0],["2021-12-30",9.3232,9.4168,9.2736,9.3011,414000.0],["2021-12-31",9.2351,9.3177,9.1855,9.202,607100.0],["2022-01-03",9.2461,9.4333,9.2351,9.3782,813100.0],["2022-01-04",9.3892,9.4553,9.2571,9.2626,938200.0],["2022-01-05",9.3122,9.3672,9.1855,9.1965,676800.0],["2022-01-06",9.1965,9.2791,9.1635,9.2075,450600.0],["2022-01-07",9.2626,9.3287,9.1965,9.3122,351500.0],["2022-01-10",9.3122,9.3948,9.2626,9.3177,464600.0],["2022-01-11",9.3287,9.4223,9.2846,9.3672,564000.0],["2022-01-12",9.4003,9.4168,9.3507,9.3837,410700.0],["2022-01-13",9.4223,9.4443,9.3397,9.3562,531500.0],["2022-01-14",9.3397,9.3507,9.202,9.3177,609300.0],["2022-01-18",9.3177,9.3782,9.2406,9.2626,477600.0],["2022-01-19",9.3232,9.3507,9.1965,9.213,550200.0],["2022-01-20",9.224,9.2516,9.0258,9.0313,864400.0],["2022-01-21",8.9924,8.998,8.776,8.7815,1141200.0],["2022-01-24",8.6594,8.7093,8.3652,8.6816,1563800.0],["2022-01-25",8.5373,8.9314,8.5206,8.9036,961900.0],["2022-01-26",9.0147,9.0424,8.8037,8.8537,810600.0],["2022-01-27",8.9425,8.9591,8.676,8.726,847700.0],["2022-01-28",8.6927,8.7704,8.5761,8.7649,721000.0],["2022-01-31",8.7427,8.9258,8.7427,8.9258,571000.0],["2022-02-01",8.9203,8.9536,8.7815,8.8703,670800.0],["2022-02-02",8.8814,8.9425,8.7704,8.8592,571400.0],["2022-02-03",8.9258,9.0424,8.8481,8.9314,811500.0],["2022-02-04",8.9647,8.9813,8.8259,8.9314,704700.0],["2022-02-07",8.9147,9.0369,8.9147,9.0091,593900.0],["2022-02-08",9.2034,9.2311,9.048,9.1812,771100.0],["2022-02-09",9.2145,9.2367,9.1423,9.1978,608600.0],["2022-02-10",9.1701,9.2811,9.0813,9.1035,581900.0],["2022-02-11",9.1312,9.1867,9.0035,9.0702,609500.0],["2022-02-14",9.0313,9.0924,8.948,8.9813,614900.0],["2022-02-15",9.1035,9.1701,9.1035,9.1534,536000.0],["2022-02-16",9.1534,9.2034,9.1257,9.1867,613200.0],["2022-02-17",9.1756,9.1756,8.9924,9.0313,658600.0],["2022-02-18",8.9921,9.0761,8.9753,9.0089,524400.0],["2022-02-22",8.9642,8.9809,8.7012,8.7851,1016000.0],["2022-02-23",8.8019,8.8187,8.4997,8.4997,1015100.0],["2022-02-24",8.343,8.6676,8.1864,8.6508,1190300.0],["2022-02-25",8.6564,8.7627,8.634,8.6788,891100.0],["2022-02-28",8.6452,8.6956,8.4941,8.6004,900900.0],["2022-03-01",8.5669,8.6172,8.399,8.5165,840400.0],["2022-03-02",8.5389,8.6676,8.5053,8.6508,538900.0],["2022-03-03",8.6676,8.7068,8.606,8.6732,469500.0],["2022-03-04",8.6116,8.634,8.5445,8.6172,516400.0],["2022-03-07",8.6284,8.8131,8.5948,8.7068,1103500.0],["2022-03-08",8.7124,8.9977,8.6732,8.9306,1312700.0],["2022-03-09",9.0033,9.0593,8.953,8.9865,856100.0],["2022-03-10",8.9082,8.9865,8.7963,8.9809,599000.0],["2022-03-11",8.9977,9.0145,8.8914,8.9138,412700.0],["2022-03-14",8.9642,8.9977,8.7627,8.8355,623700.0],["2022-03-15",8.8634,8.925,8.8187,8.869,486700.0],["2022-03-16",8.925,8.9753,8.7851,8.9082,591200.0],["2022-03-17",8.8914,8.9865,8.8355,8.953,577000.0],["2022-03-18",8.9474,9.0089,8.8746,8.9921,1236000.0],["2022-03-21",8.9809,9.0937,8.8737,8.8906,638100.0],["2022-03-22",8.9188,9.0768,8.9188,9.0485,514300.0],["2022-03-23",9.0485,9.0768,8.9583,8.9639,380600.0],["2022-03-24",8.9752,9.0542,8.947,9.0429,400200.0],["2022-03-25",9.0542,9.2065,9.0316,9.2009,485700.0],["2022-03-28",9.2009,9.2178,9.1332,9.1444,391600.0],["2022-03-29",9.167,9.2573,9.167,9.2234,539300.0],["2022-03-30",9.2234,9.2516,9.0768,9.088,426500.0],["2022-03-31",9.1444,9.1783,9.0824,9.1388,500700.0],["2022-04-01",9.1614,9.2234,9.105,9.167,482900.0],["2022-04-04",9.167,9.1783,8.9865,9.1162,448700.0],["2022-04-05",9.1106,9.1896,8.9978,9.0203,424100.0],["2022-04-06",8.9978,9.0316,8.885,8.9019,544500.0],["2022-04-07",8.9132,8.9414,8.789,8.8567,491800.0],["2022-04-08",8.868,8.9978,8.8342,8.9526,408100.0],["2022-04-11",8.9526,8.9921,8.8849,8.8962,476400.0],["2022-04-12",8.8906,8.9583,8.8285,8.8567,657500.0],["2022-04-13",8.8793,9.0034,8.8511,9.0034,329200.0],["2022-04-14",9.0034,9.0485,8.9244,8.9752,694800.0],["2022-04-18",8.9865,9.0316,8.8962,8.9583,535600.0],["2022-04-19",8.9865,9.026,8.6424,8.6593,1358600.0],["2022-04-20",8.6706,8.7778,8.6142,8.7101,863900.0],["2022-04-21",8.7783,8.7897,8.693,8.7044,1567200.0],["2022-04-22",8.7044,8.7044,8.4825,8.4882,694200.0],["2022-04-25",8.4541,8.5394,8.346,8.528,735100.0],["2022-04-26",8.511,8.5223,8.272,8.272,662000.0],["2022-04-27",8.6987,9.188,8.6475,9.0628,1565100.0],["2022-04-28",9.2107,9.4724,9.1424,9.3928,1313900.0],["2022-04-29",9.3416,9.4497,9.2278,9.2335,829200.0],["2022-05-02",9.2562,9.4098,9.2335,9.4041,825800.0],["2022-05-03",9.4155,9.5748,9.4155,9.4838,962200.0],["2022-05-04",9.5065,9.5236,9.3643,9.5122,829500.0],["2022-05-05",9.5293,9.5634,9.3871,9.4952,834300.0],["2022-05-06",9.444,9.5122,9.3928,9.4895,603100.0],["2022-05-09",9.3985,9.4212,9.1481,9.2449,694300.0],["2022-05-10",9.2961,9.3529,9.1368,9.2676,648300.0],["2022-05-11",9.2733,9.3473,9.188,9.2164,601300.0],["2022-05-12",9.1993,9.1993,8.8751,9.0173,791600.0],["2022-05-13",9.0514,9.2164,9.023,9.1709,1237400.0],["2022-05-16",9.1424,9.3586,9.1311,9.2961,953300.0],["2022-05-17",9.3757,9.3814,9.2164,9.2733,927400.0],["2022-05-18",9.2733,9.279,9.1481,9.1652,671500.0],["2022-05-19",9.1197,9.205,9.0799,9.1197,635200.0],["2022-05-20",9.2516,9.2516,8.9935,9.1426,657600.0],["2022-05-23",9.2057,9.2975,9.1484,9.2229,961900.0],["2022-05-24",9.2287,9.3147,9.1484,9.309,1114000.0],["2022-05-25",9.2746,9.3721,9.2631,9.2803,1105100.0],["2022-05-26",9.3434,9.4466,9.3319,9.3778,1620000.0],["2022-05-27",9.4352,9.5269,9.395,9.4179,1837800.0],["2022-05-31",9.3893,9.395,9.2975,9.3491,1449000.0],["2022-06-01",9.3835,9.4294,9.2172,9.3663,2008400.0],["2022-06-02",9.3663,9.3835,9.2631,9.3319,684800.0],["2022-06-03",9.3606,9.3663,9.2459,9.2803,945900.0],["2022-06-06",9.2975,9.3434,9.2344,9.2401,1086100.0],["2022-06-07",9.2057,9.3032,9.1828,9.2803,541700.0],["2022-06-08",9.2401,9.2803,9.1541,9.2172,685700.0],["2022-06-09",9.3319,9.5097,9.3147,9.3376,1959000.0],["2022-06-10",9.2746,9.3147,9.1713,9.2688,971000.0],["2022-06-13",9.0967,9.1484,8.6379,8.6608,1992400.0],["2022-06-14",8.7182,8.7411,8.3855,8.4945,1346100.0],["2022-06-15",8.615,8.6666,8.3282,8.5174,1536600.0],["2022-06-16",8.3913,8.3913,8.007,8.0529,1315100.0],["2022-06-17",8.093,8.397,8.0414,8.3511,1725500.0],["2022-06-21",8.4773,8.6723,8.4601,8.6436,1021000.0],["2022-06-22",8.5805,8.7354,8.5748,8.6838,1186800.0],["2022-06-23",8.7127,9.002,8.6838,8.9962,819100.0],["2022-06-24",9.0656,9.3375,9.0367,9.2797,1290300.0],["2022-06-27",9.3375,9.3722,9.1929,9.2045,1403100.0],["2022-06-28",9.3028,9.3722,9.2392,9.2797,786600.0],["2022-06-29",9.2334,9.2392,9.083,9.1755,658500.0],["2022-06-30",9.0772,9.3028,9.0714,9.2102,588000.0],["2022-07-01",9.2276,9.3664,9.1813,9.3491,1166200.0],["2022-07-05",9.3028,9.4301,9.1871,9.4069,1077300.0],["2022-07-06",9.4127,9.4648,9.2276,9.2855,788800.0],["2022-07-07",9.3317,9.4185,9.3144,9.3144,675400.0],["2022-07-08",9.3086,9.4069,9.2797,9.3491,1106400.0],["2022-07-11",9.3144,9.4012,9.3086,9.3491,605200.0],["2022-07-12",9.3433,9.4185,9.297,9.3664,698400.0],["2022-07-13",9.3144,9.5053,9.2855,9.4995,1171700.0],["2022-07-14",9.4069,9.4185,9.297,9.4012,622800.0],["2022-07-15",9.5053,9.6036,9.2681,9.5747,751000.0],["2022-07-18",9.4069,9.5227,9.2334,9.3144,1043000.0],["2022-07-19",9.3607,9.5921,9.3607,9.5227,1040300.0],["2022-07-20",9.54,9.6152,9.4648,9.5111,945700.0],["2022-07-21",9.5344,9.686,9.4761,9.6802,763600.0],["2022-07-22",9.6802,9.7502,9.5519,9.6102,966400.0],["2022-07-25",9.3828,9.4644,9.2312,9.3012,1839900.0],["2022-07-26",9.2487,9.6102,9.2428,9.5577,1281900.0],["2022-07-27",9.5752,9.686,9.5402,9.6627,840600.0],["2022-07-28",9.6685,9.8318,9.6627,9.8201,1063600.0],["2022-07-29",9.8376,9.9484,9.7793,9.7968,988100.0],["2022-08-01",9.8085,9.9135,9.7385,9.8201,911100.0],["2022-08-02",9.8202,9.8376,9.5986,9.5986,840400.0],["2022-08-03",9.6744,9.6977,9.6335,9.6627,979900.0],["2022-08-04",9.6919,9.7094,9.5111,9.5344,907100.0],["2022-08-05",9.5053,9.5752,9.4586,9.4994,836400.0],["2022-08-08",9.5927,9.7035,9.5402,9.5869,1031400.0],["2022-08-09",9.6102,9.616,9.4936,9.5636,634900.0],["2022-08-10",9.6394,9.6685,9.5694,9.5869,760200.0],["2022-08-11",9.6044,9.6744,9.5986,9.6102,677800.0],["2022-08-12",9.6685,9.6802,9.616,9.651,589800.0],["2022-08-15",9.6744,9.7035,9.6102,9.6219,1004400.0],["2022-08-16",9.6335,9.651,9.5927,9.6102,1170800.0],["2022-08-17",9.5927,9.5927,9.4819,9.5577,715100.0],["2022-08-18",9.5752,9.5869,9.5344,9.5577,754600.0],["2022-08-19",9.4931,9.5048,9.4225,9.4637,745100.0],["2022-08-22",9.3814,9.399,8.7466,9.1169,1851500.0],["2022-08-23",9.1639,9.3109,9.1404,9.2932,849100.0],["2022-08-24",9.2991,9.3109,9.2344,9.2638,867800.0],["2022-08-25",9.4872,9.4872,9.399,9.4284,704500.0],["2022-08-26",9.4519,9.4813,9.3402,9.3638,503700.0],["2022-08-29",9.3167,9.3638,9.2815,9.2873,424200.0],["2022-08-30",9.2815,9.3402,9.0934,9.0992,616100.0],["2022-08-31",9.1169,9.2286,9.0757,9.1169,524700.0],["2022-09-01",9.0934,9.1286,8.917,9.0405,1602900.0],["2022-09-02",9.0875,9.1698,8.9582,8.9758,585600.0],["2022-09-06",9.0405,9.1404,8.8876,8.917,720400.0],["2022-09-07",8.9405,9.0699,8.9111,9.064,582800.0],["2022-09-08",9.0228,9.0581,8.9229,9.0346,544300.0],["2022-09-09",9.0875,9.158,9.0522,9.1404,509900.0],["2022-09-12",9.1815,9.2286,9.0934,9.1228,499600.0],["2022-09-13",8.9758,9.0287,8.9053,8.9288,782200.0],["2022-09-14",8.9523,8.9758,8.8818,8.9699,884100.0],["2022-09-15",8.964,9.064,8.7642,8.7642,1204900.0],["2022-09-16",8.7289,8.8112,8.6055,8.7348,2360700.0],["2022-09-19",8.676,8.8289,8.6349,8.7172,711300.0],["2022-09-20",8.676,8.6995,8.6114,8.6349,665700.0],["2022-09-21",8.6878,8.7407,8.5879,8.5879,841900.0],["2022-09-22",8.576,8.5819,8.2972,8.321,857700.0],["2022-09-23",8.3091,8.3328,7.9888,8.0778,1093100.0],["2022-09-26",7.9592,8.1075,7.4195,7.5144,1946000.0],["2022-09-27",7.5618,7.6567,7.2534,7.3661,1550400.0],["2022-09-28",7.4135,7.5203,7.3127,7.4669,2138200.0],["2022-09-29",7.3898,7.3898,6.8205,6.8976,1476300.0],["2022-09-30",6.9569,7.117,6.9094,6.9094,1271400.0],["2022-10-03",7.034,7.1467,6.6959,7.028,1644500.0],["2022-10-04",7.1348,7.5855,7.1348,7.5796,1810000.0],["2022-10-05",7.461,7.461,7.0636,7.2831,1257600.0],["2022-10-06",7.2416,7.3839,6.8976,6.9332,2982500.0],["2022-10-07",6.8798,6.9984,6.8027,6.8916,1651000.0],["2022-10-10",6.8738,6.9569,6.6485,6.6663,2061900.0],["2022-10-11",6.6841,7.1585,6.5714,7.0814,2450200.0],["2022-10-12",7.0873,7.0933,6.6366,6.8323,1733900.0],["2022-10-13",6.7315,7.0221,6.6307,6.9628,1553200.0],["2022-10-14",6.9806,7.0814,6.8205,6.8205,844400.0],["2022-10-17",6.9747,7.0814,6.8738,6.945,1034400.0],["2022-10-18",7.034,7.1763,7.028,7.0874,893500.0],["2022-10-19",7.0458,7.0755,6.8857,7.0221,1020100.0],["2022-10-20",7.0161,7.0881,6.9681,6.9921,795200.0],["2022-10-21",7.0461,7.1001,6.8962,7.0041,835300.0],["2022-10-24",6.9082,6.9322,6.5484,6.5784,2058400.0],["2022-10-25",6.5544,6.9322,6.3565,6.8602,2006600.0],["2022-10-26",6.8902,7.0041,6.7283,6.8902,1616500.0],["2022-10-27",6.9861,7.1061,6.9022,6.9142,1411800.0],["2022-10-28",7.1121,7.226,6.9861,7.226,1204100.0],["2022-10-31",7.166,7.28,7.0821,7.16,898400.0],["2022-11-01",7.238,7.28,7.0401,7.136,1078300.0],["2022-11-02",7.0761,7.22,6.9502,6.9561,1816700.0],["2022-11-03",6.9082,6.9142,6.7223,6.8002,1002300.0],["2022-11-04",6.9082,7.0881,6.9082,7.0701,662000.0],["2022-11-07",7.0701,7.154,7.0281,7.142,756100.0],["2022-11-08",7.148,7.262,7.0821,7.1061,828300.0],["2022-11-09",7.0881,7.172,7.0221,7.1121,1394000.0],["2022-11-10",7.3399,7.5858,7.3219,7.5678,1914600.0],["2022-11-11",7.5858,7.7717,7.4958,7.7477,795000.0],["2022-11-14",7.7177,7.7297,7.5978,7.6218,1048100.0],["2022-11-15",7.7537,7.8257,7.6578,7.6877,1063900.0],["2022-11-16",7.6817,7.6877,7.5318,7.5858,1076800.0],["2022-11-17",7.4899,7.5018,7.3639,7.4839,901300.0],["2022-11-18",7.5445,7.6293,7.3687,7.4051,812000.0],["2022-11-21",7.4293,7.6051,7.4172,7.5808,1007500.0],["2022-11-22",7.5748,7.7808,7.5566,7.7384,1292300.0],["2022-11-23",7.6838,7.8717,7.6414,7.8596,1042500.0],["2022-11-25",7.8293,7.908,7.8293,7.908,460400.0],["2022-11-28",7.8777,7.8777,7.7384,7.7444,1046900.0],["2022-11-29",7.7262,7.7747,7.6838,7.7626,924600.0],["2022-11-30",7.7687,7.9444,7.6838,7.9383,1301900.0],["2022-12-01",7.9686,8.1201,7.9323,7.9444,1440900.0],["2022-12-02",7.8171,7.9202,7.6959,7.9202,894800.0],["2022-12-05",7.8535,7.8838,7.6959,7.8111,974300.0],["2022-12-06",7.8111,7.8111,7.6535,7.7262,725200.0],["2022-12-07",7.6959,7.8656,7.6596,7.8474,629300.0],["2022-12-08",7.8474,7.9505,7.8293,7.9383,726100.0],["2022-12-09",7.9383,8.0171,7.8717,7.9505,915200.0],["2022-12-12",7.9565,7.9989,7.8899,7.9565,839700.0],["2022-12-13",8.211,8.2838,7.9686,7.9929,1414200.0],["2022-12-14",7.9868,8.0353,7.8414,7.9202,859500.0],["2022-12-15",7.8777,8.0656,7.8414,7.9989,739900.0],["2022-12-16",7.8777,7.9323,7.7929,7.8474,1556700.0],["2022-12-19",7.902,7.9262,7.8232,7.902,799400.0],["2022-12-20",7.8717,7.9626,7.7384,7.9323,2341600.0],["2022-12-21",7.9505,8.0898,7.8596,7.8717,2838300.0],["2022-12-22",7.7921,7.9207,7.6881,7.9207,1133900.0],["2022-12-23",7.9207,7.988,7.8962,7.988,483800.0],["2022-12-27",7.9574,7.9757,7.89,7.939,538200.0],["2022-12-28",7.9329,8.0002,7.7676,7.7676,649100.0],["2022-12-29",7.8044,7.9574,7.7431,7.939,633900.0],["2022-12-30",7.8778,7.9145,7.7248,7.786,688700.0],["2023-01-03",7.9145,8.0308,7.8227,7.9451,1141300.0],["2023-01-04",8.0125,8.1777,8.0063,8.0186,1288400.0],["2023-01-05",7.9635,8.092,7.9145,8.0676,710700.0],["2023-01-06",8.0614,8.2451,8.0002,8.2328,1227000.0],["2023-01-09",8.3002,8.5572,8.2757,8.5083,1703000.0],["2023-01-10",8.4654,8.747,8.4471,8.7409,1033100.0],["2023-01-11",8.7898,8.8143,8.6858,8.7041,937900.0],["2023-01-12",8.747,8.7837,8.6674,8.747,1431400.0],["2023-01-13",8.7225,8.8082,8.6858,8.7776,1152500.0],["2023-01-17",8.8082,8.8755,8.7531,8.7592,749100.0],["2023-01-18",8.7837,8.9367,8.7715,8.8694,885500.0],["2023-01-19",8.8266,8.9,8.7715,8.8511,636400.0],["2023-01-20",8.8943,8.9746,8.8016,8.9499,816900.0],["2023-01-23",8.9437,8.9993,8.9005,8.9437,894500.0],["2023-01-24",8.9437,8.9746,8.8263,8.8943,625700.0],["2023-01-25",8.9066,8.9375,8.8511,8.8819,665200.0],["2023-01-26",8.9066,9.1661,8.9066,9.1661,826900.0],["2023-01-27",9.1228,9.2649,9.0981,9.2525,681300.0],["2023-01-30",9.1105,9.1352,8.6596,8.7337,3023400.0],["2023-01-31",8.7831,8.9375,8.7769,8.9005,1638400.0],["2023-02-01",8.9561,9.1784,8.8449,9.129,1704500.0],["2023-02-02",9.2093,9.2587,9.1352,9.1475,1044000.0],["2023-02-03",9.0672,9.0919,8.9931,9.0302,896800.0],["2023-02-06",8.9561,8.9869,8.7213,8.7708,1288200.0],["2023-02-07",8.7646,9.0178,8.7275,8.9808,1729500.0],["2023-02-08",8.9561,9.0178,8.8943,8.9375,926000.0],["2023-02-09",9.0116,9.0919,8.7646,8.7955,808400.0],["2023-02-10",8.8078,8.8325,8.7028,8.7152,1310800.0],["2023-02-13",8.7213,8.7275,8.5299,8.6781,1664900.0],["2023-02-14",8.6472,8.7028,8.5175,8.604,888000.0],["2023-02-15",8.604,8.641,8.499,8.5299,669800.0],["2023-02-16",8.5237,8.6966,8.4619,8.5978,1085100.0],["2023-02-17",8.6103,8.629,8.523,8.5978,619600.0],["2023-02-21",8.5043,8.5105,8.3172,8.3671,813500.0],["2023-02-22",8.3921,8.604,8.3671,8.523,905800.0],["2023-02-23",8.5791,8.6165,8.4419,8.5355,765600.0],["2023-02-24",8.4108,8.4981,8.3609,8.4045,572200.0],["2023-02-27",8.4794,8.4981,8.3048,8.3172,662500.0],["2023-02-28",8.3235,8.3422,8.2175,8.2487,929800.0],["2023-03-01",8.23,8.2611,7.993,8.0554,974100.0],["2023-03-02",8.0117,8.0429,7.8995,8.0367,994200.0],["2023-03-03",8.1053,8.1738,8.0117,8.1551,911700.0],["2023-03-06",8.2362,8.2549,8.1551,8.1863,925000.0],["2023-03-07",8.1925,8.23,8.0866,8.1053,940900.0],["2023-03-08",8.1427,8.1427,8.018,8.1302,833900.0],["2023-03-09",8.1115,8.1614,7.806,7.8122,1024000.0],["2023-03-10",7.7935,7.7998,7.407,7.4631,1140100.0],["2023-03-13",7.3758,7.5067,7.1326,7.4631,1847500.0],["2023-03-14",7.5815,7.8185,7.5379,7.6314,1166300.0],["2023-03-15",7.5192,7.5317,7.2511,7.3134,1825500.0],["2023-03-16",7.3259,7.5566,7.2449,7.5005,1690000.0],["2023-03-17",7.4755,7.513,7.2012,7.2823,2883500.0],["2023-03-20",7.2886,7.4084,7.257,7.2949,1240600.0],["2023-03-21",7.4021,7.4966,7.3831,7.4084,925800.0],["2023-03-22",7.3705,7.484,7.276,7.2823,909700.0],["2023-03-23",7.3453,7.4903,7.1625,7.1877,1058800.0],["2023-03-24",7.1499,7.421,7.0994,7.4084,776300.0],["2023-03-27",7.4903,7.5219,7.3958,7.4399,750000.0],["2023-03-28",7.421,7.4966,7.3894,7.4084,793700.0],["2023-03-29",7.484,7.5219,7.4462,7.484,712200.0],["2023-03-30",7.5408,7.566,7.4462,7.484,1365300.0],["2023-03-31",7.5156,7.6543,7.4714,7.6417,769600.0],["2023-04-03",7.6038,7.6921,7.5219,7.6164,693800.0],["2023-04-04",7.6606,7.6795,7.5534,7.6606,584400.0],["2023-04-05",7.629,7.8245,7.5975,7.7488,620800.0],["2023-04-06",7.7741,7.7993,7.6795,7.711,464600.0],["2023-04-10",7.6921,7.7236,7.3201,7.5156,978500.0],["2023-04-11",7.566,7.6227,7.4777,7.5534,657800.0],["2023-04-12",7.6606,7.6606,7.5471,7.5786,684600.0],["2023-04-13",7.629,7.629,7.5029,7.5975,709400.0],["2023-04-14",7.6227,7.6417,7.4525,7.5345,922100.0],["2023-04-17",7.5471,7.629,7.4777,7.5849,1160600.0],["2023-04-18",7.5723,7.5786,7.4651,7.5092,1052300.0],["2023-04-19",7.4588,7.5912,7.4399,7.5219,1490000.0],["2023-04-20",7.4964,7.5346,7.4517,7.5219,956900.0],["2023-04-21",7.5219,7.5346,7.3816,7.5219,1099100.0],["2023-04-24",7.337,7.5282,7.1649,7.49,1843700.0],["2023-04-25",7.4135,7.5282,7.388,7.4454,1488600.0],["2023-04-26",7.4199,7.5537,7.3561,7.4071,1266400.0],["2023-04-27",7.4581,7.5474,7.4199,7.5219,981400.0],["2023-04-28",7.5091,7.6493,7.5091,7.5601,699700.0],["2023-05-01",7.541,7.5474,7.2988,7.3051,1132900.0],["2023-05-02",7.2924,7.2987,6.827,6.9099,1899800.0],["2023-05-03",6.9482,7.1139,6.9099,6.9482,1099100.0],["2023-05-04",6.8972,6.9035,6.7505,6.8207,977000.0],["2023-05-05",6.9163,7.0055,6.8717,6.9673,788000.0],["2023-05-08",7.0055,7.0756,6.9227,7.031,667900.0],["2023-05-09",7.031,7.1011,6.98,7.0438,790300.0],["2023-05-10",7.1394,7.1713,6.9928,7.0565,802200.0],["2023-05-11",6.98,7.0055,6.8462,6.9991,926900.0],["2023-05-12",7.0246,7.1266,6.98,7.0374,1082800.0],["2023-05-15",7.0438,7.1266,7.0119,7.0183,1006300.0],["2023-05-16",6.98,7.031,6.8717,6.8717,1115100.0],["2023-05-17",6.9163,7.0374,6.8844,7.0055,720000.0],["2023-05-18",6.9991,7.1266,6.9864,7.0948,1077900.0],["2023-05-19",7.1141,7.1399,6.9529,6.998,839800.0],["2023-05-22",7.0367,7.1141,6.9787,7.0754,895300.0],["2023-05-23",7.0948,7.2302,7.0754,7.0819,901300.0],["2023-05-24",7.0625,7.0819,6.8368,6.9787,2276900.0],["2023-05-25",6.9271,6.9335,6.7013,6.8045,1839700.0],["2023-05-26",6.8174,7.0496,6.7529,7.0367,1208900.0],["2023-05-30",7.0819,7.2625,7.0754,7.2367,1465200.0],["2023-05-31",7.1722,7.2754,7.1399,7.2496,877300.0],["2023-06-01",7.2883,7.3915,7.2044,7.3915,805200.0],["2023-06-02",7.4495,7.5656,7.3979,7.5527,1005600.0],["2023-06-05",7.5527,7.5592,7.4431,7.4431,661300.0],["2023-06-06",7.456,7.6817,7.4366,7.6559,809600.0],["2023-06-07",7.6559,7.7526,7.6366,7.7204,1001300.0],["2023-06-08",7.7333,7.7655,7.6236,7.7591,791500.0],["2023-06-09",7.7591,7.7849,7.6688,7.7849,539100.0],["2023-06-12",7.7591,7.9332,7.7462,7.901,863700.0],["2023-06-13",7.9332,7.9719,7.8816,7.9397,788900.0],["2023-06-14",7.9655,8.0235,7.8816,7.9268,793400.0],["2023-06-15",7.9203,8.0816,7.9139,8.0558,772200.0],["2023-06-16",8.0945,8.1009,7.9655,8.0042,812100.0],["2023-06-20",8.0235,8.0493,7.959,8.0235,680100.0],["2023-06-21",8.0235,8.1267,7.959,8.088,696600.0],["2023-06-22",8.0685,8.0946,7.9838,8.0098,550600.0],["2023-06-23",7.9838,7.9903,7.8599,7.8599,893300.0],["2023-06-26",7.8469,8.0946,7.8339,8.0359,649500.0],["2023-06-27",8.0229,8.1988,8.0163,8.1923,561500.0],["2023-06-28",8.1793,8.2314,8.1402,8.2119,561000.0],["2023-06-29",8.2053,8.2444,8.1532,8.1858,654200.0],["2023-06-30",8.2053,8.2379,8.1662,8.2053,520500.0],["2023-07-03",8.2053,8.2379,8.1402,8.1532,420100.0],["2023-07-05",8.1337,8.1337,7.9838,7.9968,849600.0],["2023-07-06",7.9316,7.9512,7.684,7.7882,1493700.0],["2023-07-07",7.7948,8.088,7.7882,8.0098,881400.0],["2023-07-10",8.0098,8.1793,7.9838,8.0946,815100.0],["2023-07-11",8.1206,8.1728,8.0229,8.0815,779000.0],["2023-07-12",8.1532,8.2184,8.1402,8.1662,1207300.0],["2023-07-13",8.1728,8.3161,8.1662,8.2379,1129500.0],["2023-07-14",8.264,8.264,8.1597,8.1728,833300.0],["2023-07-17",8.1793,8.2119,8.088,8.2053,1169800.0],["2023-07-18",8.2053,8.3487,8.2053,8.2901,1012500.0],["2023-07-19",8.3292,8.3944,8.3096,8.3552,1183400.0],["2023-07-20",8.3487,8.3948,8.2433,8.2697,1329300.0],["2023-07-21",8.3223,8.3618,8.2367,8.2828,927800.0],["2023-07-24",8.4343,8.6713,8.3223,8.6384,2000600.0],["2023-07-25",8.6318,8.8359,8.5594,8.77,1679400.0],["2023-07-26",8.6845,8.8886,8.6845,8.7766,1117900.0],["2023-07-27",8.8227,8.9281,8.6186,8.6449,1327200.0],["2023-07-28",8.7437,8.8095,8.6186,8.7503,765900.0],["2023-07-31",8.7766,8.7766,8.5528,8.5923,1125900.0],["2023-08-01",8.5923,8.6515,8.5396,8.5791,734200.0],["2023-08-02",8.5133,8.5462,8.4408,8.5396,714400.0],["2023-08-03",8.5067,8.5067,8.296,8.296,1007600.0],["2023-08-04",8.375,8.5462,8.3618,8.5001,879100.0],["2023-08-07",8.5133,8.5725,8.4935,8.5725,492500.0],["2023-08-08",8.5067,8.6054,8.454,8.5857,454100.0],["2023-08-09",8.5857,8.6186,8.5001,8.5528,610900.0],["2023-08-10",8.6252,8.6449,8.4935,8.5462,495300.0],["2023-08-11",8.5396,8.5594,8.4869,8.5067,445100.0],["2023-08-14",8.4869,8.5001,8.3355,8.3487,793000.0],["2023-08-15",8.3026,8.3157,8.1709,8.2828,838300.0],["2023-08-16",8.296,8.3223,8.2038,8.2104,859500.0],["2023-08-17",8.2433,8.2828,8.0721,8.0985,764800.0],["2023-08-18",8.0326,8.1511,7.98,8.0919,928600.0],["2023-08-21",8.1051,8.138,8.0326,8.0853,779200.0],["2023-08-22",8.092,8.1585,8.0454,8.052,630200.0],["2023-08-23",8.0853,8.2783,8.0653,8.2583,653400.0],["2023-08-24",8.2583,8.3714,8.2317,8.3116,593900.0],["2023-08-25",8.3448,8.4047,8.2583,8.3315,510800.0],["2023-08-28",8.4047,8.631,8.3714,8.6243,1081800.0],["2023-08-29",8.5777,8.7441,8.5445,8.7374,913900.0],["2023-08-30",8.6975,8.7374,8.5777,8.611,659900.0],["2023-08-31",8.6709,8.6975,8.6044,8.6243,723100.0],["2023-09-01",8.6642,8.7241,8.6443,8.6776,583500.0],["2023-09-05",8.6509,8.6642,8.5245,8.5378,706000.0],["2023-09-06",8.5312,8.5777,8.4114,8.5312,577300.0],["2023-09-07",8.4979,8.5644,8.4646,8.4912,662500.0],["2023-09-08",8.5178,8.6243,8.5045,8.5245,550900.0],["2023-09-11",8.5777,8.6177,8.5245,8.6044,440400.0],["2023-09-12",8.631,8.7308,8.5844,8.6177,781300.0],["2023-09-13",8.6509,8.6576,8.591,8.6509,736300.0],["2023-09-14",8.631,8.804,8.631,8.7175,2229400.0],["2023-09-15",8.7108,8.8173,8.6909,8.804,1079000.0],["2023-09-18",8.8772,8.9171,8.7907,8.8106,1411900.0],["2023-09-19",8.8173,8.8772,8.631,8.6642,3609500.0],["2023-09-20",8.7374,8.7574,8.6044,8.6177,1572400.0],["2023-09-21",8.6042,8.6244,8.1942,8.1942,1423700.0],["2023-09-22",8.2278,8.3689,8.2009,8.3152,719600.0],["2023-09-25",8.248,8.3152,8.1875,8.2009,595100.0],["2023-09-26",8.1404,8.174,7.8648,7.8984,1281900.0],["2023-09-27",7.9253,7.9723,7.7572,7.7707,881000.0],["2023-09-28",7.7707,7.9253,7.6967,7.8917,777700.0],["2023-09-29",7.9589,8.0933,7.9455,8.0261,963200.0],["2023-10-02",8.0463,8.053,7.7572,7.8312,1262000.0],["2023-10-03",7.7707,7.811,7.5556,7.6631,1139000.0],["2023-10-04",7.7102,7.7304,7.4077,7.5892,1499400.0],["2023-10-05",7.5757,7.7976,7.5556,7.7841,1137300.0],["2023-10-06",7.6833,7.8245,7.6699,7.7976,625700.0],["2023-10-09",7.7505,7.9723,7.7505,7.9455,688900.0],["2023-10-10",7.932,7.9992,7.9051,7.9387,780500.0],["2023-10-11",8.0127,8.0866,7.932,8.0866,834100.0],["2023-10-12",8.0463,8.0463,7.7371,7.8513,845800.0],["2023-10-13",7.8917,7.9253,7.7236,7.7236,708400.0],["2023-10-16",7.7438,7.8581,7.6833,7.8245,868400.0],["2023-10-17",7.7572,7.8043,7.6497,7.7304,708000.0],["2023-10-18",7.6631,7.7169,7.4951,7.5623,1019200.0],["2023-10-19",7.5623,7.5825,7.2329,7.2598,1335900.0],["2023-10-20",7.2665,7.3539,7.1724,7.1724,964600.0],["2023-10-23",6.9573,7.038,6.5943,6.9237,2329800.0],["2023-10-24",6.8296,6.9372,6.8027,6.8363,2331800.0],["2023-10-25",6.8023,6.8704,6.5571,6.564,1798100.0],["2023-10-26",6.5844,6.8227,6.5844,6.7069,1496200.0],["2023-10-27",6.7546,6.8023,6.5163,6.5367,1365600.0],["2023-10-30",6.5912,6.6729,6.5435,6.5708,846300.0],["2023-10-31",6.6048,6.8908,6.6048,6.8363,975500.0],["2023-11-01",6.8295,7.1019,6.7818,7.0814,1030300.0],["2023-11-02",7.2108,7.4083,7.1495,7.3879,1332500.0],["2023-11-03",7.5445,7.633,7.5172,7.524,994800.0],["2023-11-06",7.5445,7.5785,7.3947,7.49,758800.0],["2023-11-07",7.49,7.5581,7.3879,7.5036,931900.0],["2023-11-08",7.4832,7.5036,7.3947,7.49,818100.0],["2023-11-09",7.4968,7.6194,7.2993,7.3266,625100.0],["2023-11-10",7.3947,7.4083,7.3198,7.3402,820700.0],["2023-11-13",7.3198,7.3198,7.2244,7.2925,653400.0],["2023-11-14",7.5308,7.6602,7.5104,7.6057,856400.0],["2023-11-15",7.6126,7.7147,7.5513,7.6943,740000.0],["2023-11-16",7.667,7.7555,7.5989,7.6398,577200.0],["2023-11-17",7.6943,7.7487,7.6398,7.7351,692900.0],["2023-11-20",7.7555,7.7896,7.7079,7.7624,810400.0],["2023-11-21",7.7624,7.7828,7.7079,7.7555,711100.0],["2023-11-22",7.852,7.914,7.7831,7.852,693400.0],["2023-11-24",7.8244,7.9071,7.79,7.8038,500400.0],["2023-11-27",7.7831,7.7831,7.6936,7.7211,915400.0],["2023-11-28",7.6936,7.8244,7.6591,7.7211,1177300.0],["2023-11-29",7.79,7.9553,7.7831,7.8933,793900.0],["2023-11-30",7.8795,7.9346,7.8451,7.8795,2225900.0],["2023-12-01",7.8726,8.155,7.8451,8.1413,1109000.0],["2023-12-04",8.0793,8.1757,8.0724,8.1413,763900.0],["2023-12-05",8.1413,8.2101,8.093,8.1619,662200.0],["2023-12-06",8.1895,8.2515,8.0104,8.0104,893500.0],["2023-12-07",8.0242,8.1275,7.976,8.1206,597700.0],["2023-12-08",8.0724,8.1964,8.0242,8.1895,748100.0],["2023-12-11",8.1619,8.1826,8.0586,8.1068,865300.0],["2023-12-12",8.0999,8.2308,8.0517,8.1895,657900.0],["2023-12-13",8.2308,8.5614,8.1895,8.5201,1331500.0],["2023-12-14",8.6647,8.8782,8.6647,8.8025,1481000.0],["2023-12-15",8.8025,8.8782,8.706,8.7336,1644400.0],["2023-12-18",8.7818,8.8025,8.6372,8.6647,862300.0],["2023-12-19",8.7336,8.8163,8.7198,8.7749,740600.0],["2023-12-20",8.8025,8.9058,8.6923,8.6923,1349200.0],["2023-12-21",8.7688,8.8245,8.6923,8.7967,937100.0],["2023-12-22",8.7827,8.9011,8.7619,8.7688,1034600.0],["2023-12-26",8.7967,8.8802,8.7967,8.8454,783400.0],["2023-12-27",8.8454,8.8941,8.8315,8.8593,535100.0],["2023-12-28",8.8454,8.915,8.8175,8.8663,747100.0],["2023-12-29",8.8454,8.8732,8.6923,8.7132,819600.0],["2024-01-02",8.6644,8.7271,8.6018,8.6575,902600.0],["2024-01-03",8.6018,8.6018,8.4417,8.4835,1234400.0],["2024-01-04",8.4765,8.5183,8.4069,8.4069,670200.0],["2024-01-05",8.3861,8.56,8.3304,8.5531,690500.0],["2024-01-08",8.5461,8.8036,8.5252,8.8036,753500.0],["2024-01-09",8.6923,8.8802,8.6714,8.8593,761900.0],["2024-01-10",8.8593,8.9219,8.8175,8.8871,650700.0],["2024-01-11",8.8384,8.8663,8.7062,8.8175,1058000.0],["2024-01-12",8.8732,9.0402,8.8663,8.915,872400.0],["2024-01-16",8.8663,8.8802,8.734,8.8106,839400.0],["2024-01-17",8.7897,8.8106,8.6157,8.7132,1047800.0],["2024-01-18",8.7827,8.8454,8.6296,8.8175,1487000.0],["2024-01-19",8.8384,8.8454,8.6784,8.7897,1333800.0],["2024-01-22",8.8038,8.9092,8.6842,8.7475,1237400.0],["2024-01-23",8.7686,8.8319,8.6913,8.8319,922700.0],["2024-01-24",8.8952,8.9514,8.7686,8.7827,1428600.0],["2024-01-25",8.8881,8.9303,8.8038,8.9233,1067100.0],["2024-01-26",8.9585,9.0218,8.9092,8.9233,1195900.0],["2024-01-29",9.0007,9.2327,8.9374,9.0288,2548900.0],["2024-01-30",9.0007,9.0007,8.7897,8.7897,2327900.0],["2024-01-31",8.7897,8.846,8.6069,8.6069,2036100.0],["2024-02-01",8.6561,8.7686,8.4803,8.7475,1665400.0],["2024-02-02",8.635,8.7264,8.5647,8.6772,1293500.0],["2024-02-05",8.642,8.642,8.3537,8.5155,1632900.0],["2024-02-06",8.5155,8.6209,8.4733,8.5717,1095000.0],["2024-02-07",8.628,8.628,8.2975,8.3326,2130900.0],["2024-02-08",8.3397,8.4733,8.3115,8.4311,1113600.0],["2024-02-09",8.4381,8.5717,8.41,8.5647,787100.0],["2024-02-12",8.5788,8.6983,8.5436,8.6983,847500.0],["2024-02-13",8.5295,8.5295,8.2904,8.3115,1277300.0],["2024-02-14",8.417,8.5155,8.3397,8.5084,1174900.0],["2024-02-15",8.5647,8.8249,8.5506,8.7827,1547800.0],["2024-02-16",8.6842,8.8038,8.6069,8.7334,1133600.0],["2024-02-20",8.6842,8.7405,8.6139,8.6842,961900.0],["2024-02-21",8.6772,8.6983,8.6139,8.6772,1117600.0],["2024-02-22",8.6488,8.7269,8.5919,8.6985,999100.0],["2024-02-23",8.7127,8.7483,8.6346,8.6843,1110400.0],["2024-02-26",8.6772,8.7198,8.5422,8.6417,1002900.0],["2024-02-27",8.6914,8.6914,8.599,8.663,963000.0],["2024-02-28",8.6132,8.663,8.5422,8.6346,868600.0],["2024-02-29",8.7056,8.7909,8.6772,8.7696,1543100.0],["2024-03-01",8.7412,8.8264,8.6914,8.798,1009200.0],["2024-03-04",8.798,8.8051,8.6985,8.7127,641500.0],["2024-03-05",8.6843,8.7412,8.6417,8.7127,666200.0],["2024-03-06",8.7696,8.8122,8.7269,8.798,908100.0],["2024-03-07",8.8335,8.8691,8.8122,8.8407,684100.0],["2024-03-08",8.8904,8.997,8.8406,8.8833,1024300.0],["2024-03-11",8.8833,9.0112,8.862,8.9472,1415900.0],["2024-03-12",8.933,9.0183,8.8833,9.0041,700300.0],["2024-03-13",9.0325,9.0823,9.0041,9.0752,1289000.0],["2024-03-14",9.0467,9.0467,8.7483,8.7625,1239000.0],["2024-03-15",8.7341,8.8691,8.6985,8.8691,1462000.0],["2024-03-18",8.8335,8.9117,8.8122,8.8691,856100.0],["2024-03-19",8.8478,8.9188,8.7909,8.8833,1000600.0],["2024-03-20",8.8904,8.997,8.798,8.8407,3168300.0],["2024-03-21",8.8478,8.934,8.7904,8.8119,3654700.0],["2024-03-22",8.8694,8.9196,8.7545,8.8047,1391800.0],["2024-03-25",8.8119,8.9196,8.8047,8.8406,1152700.0],["2024-03-26",8.8981,8.8981,8.6827,8.7617,1621400.0],["2024-03-27",8.8263,8.9053,8.7904,8.9053,905500.0],["2024-03-28",8.9053,8.9986,8.8766,8.9412,1403500.0],["2024-04-01",8.9412,8.9556,8.8047,8.8406,992000.0],["2024-04-02",8.7617,8.8837,8.7257,8.7473,1127800.0],["2024-04-03",8.7186,8.7617,8.6755,8.7042,1166800.0],["2024-04-04",8.776,8.8263,8.6755,8.7186,889700.0],["2024-04-05",8.6683,8.7473,8.6252,8.7114,939700.0],["2024-04-08",8.7473,8.7688,8.6539,8.7042,726900.0],["2024-04-09",8.7257,8.8119,8.6827,8.8119,988900.0],["2024-04-10",8.6467,8.6611,8.3164,8.3882,2460500.0],["2024-04-11",8.4744,8.4744,8.2733,8.4241,1727800.0],["2024-04-12",8.4457,8.5606,8.4026,8.4672,1364600.0],["2024-04-15",8.5031,8.5031,8.2589,8.3451,1561700.0],["2024-04-16",8.3092,8.3092,8.1656,8.2302,1397400.0],["2024-04-17",8.2948,8.3164,8.2015,8.2733,1258000.0],["2024-04-18",8.2733,8.3451,8.2374,8.2446,1029700.0],["2024-04-19",8.2589,8.4097,8.2518,8.4097,1422300.0],["2024-04-22",8.417,8.4824,8.2572,8.3226,2682500.0],["2024-04-23",8.2863,8.5913,8.25,8.5913,2647600.0],["2024-04-24",8.5623,8.6567,8.5042,8.6349,1657400.0],["2024-04-25",8.5405,8.6058,8.4388,8.4678,1313500.0],["2024-04-26",8.4824,8.6857,8.4751,8.6567,1017700.0],["2024-04-29",8.7075,8.7729,8.5623,8.5695,1078800.0],["2024-04-30",8.5187,8.5768,8.4533,8.4751,910800.0],["2024-05-01",8.5114,8.7293,8.5114,8.6131,1378900.0],["2024-05-02",8.693,8.7075,8.5913,8.7075,794000.0],["2024-05-03",8.8092,8.9181,8.7002,8.7729,1006800.0],["2024-05-06",8.8164,8.8963,8.8164,8.8818,1190300.0],["2024-05-07",8.9108,8.9835,8.831,8.8382,931900.0],["2024-05-08",8.8019,8.8963,8.7729,8.8455,547600.0],["2024-05-09",8.8673,8.9544,8.86,8.9472,652200.0],["2024-05-10",8.9472,8.998,8.9326,8.998,991900.0],["2024-05-13",9.0198,9.0343,8.9472,8.9472,954000.0],["2024-05-14",9.0198,9.0706,9.0053,9.0198,1158600.0],["2024-05-15",9.1578,9.1868,9.0706,9.1142,1523100.0],["2024-05-16",9.1069,9.165,9.0997,9.1287,1127000.0],["2024-05-17",9.165,9.165,9.1069,9.1578,770500.0],["2024-05-20",9.165,9.1723,9.1069,9.1069,1113200.0],["2024-05-21",9.1069,9.136,9.0779,9.0851,1031000.0],["2024-05-22",9.0778,9.1218,9.0118,9.0264,947500.0],["2024-05-23",9.0411,9.0411,8.7916,8.8063,944000.0],["2024-05-24",8.8576,8.9604,8.8063,8.953,1041300.0],["2024-05-28",8.9897,9.0044,8.8723,8.909,767100.0],["2024-05-29",8.821,8.8723,8.7622,8.8136,635700.0],["2024-05-30",8.887,8.9531,8.887,8.931,634600.0],["2024-05-31",8.953,9.0191,8.9237,8.9897,687300.0],["2024-06-03",9.0191,9.0705,8.9677,9.0558,751400.0],["2024-06-04",9.0118,9.0705,8.9897,9.0485,612200.0],["2024-06-05",9.0631,9.1585,9.0338,9.1512,902200.0],["2024-06-06",8.865,8.9237,8.6668,8.6889,9011200.0],["2024-06-07",8.6668,8.6815,8.5714,8.5788,2863000.0],["2024-06-10",8.5421,8.6228,8.4907,8.5714,1705700.0],["2024-06-11",8.5201,8.5641,8.4393,8.4393,3163100.0],["2024-06-12",8.6375,8.7182,8.5788,8.5935,1701500.0],["2024-06-13",8.5935,8.7256,8.5935,8.6962,1447800.0],["2024-06-14",8.6302,8.7402,8.6228,8.7035,1865100.0],["2024-06-17",8.6595,8.7989,8.6595,8.7622,1190100.0],["2024-06-18",8.7622,8.7769,8.6742,8.7549,866000.0],["2024-06-20",8.7622,8.8576,8.7476,8.821,1802400.0],["2024-06-21",8.821,8.8356,8.7549,8.8356,2646700.0],["2024-06-24",8.8134,8.9172,8.7985,8.8579,1780500.0],["2024-06-25",8.8727,8.8727,8.7318,8.7392,786300.0],["2024-06-26",8.7244,8.806,8.7095,8.806,821400.0],["2024-06-27",8.8134,8.8356,8.7095,8.7837,1018700.0],["2024-06-28",8.8356,8.8876,8.7837,8.8579,3081300.0],["2024-07-01",8.8653,8.895,8.5982,8.6947,2583900.0],["2024-07-02",8.7169,8.754,8.6798,8.7169,1201300.0],["2024-07-03",8.7392,8.7689,8.6873,8.7095,719400.0],["2024-07-05",8.7466,8.7614,8.6576,8.7466,1243300.0],["2024-07-08",8.7614,8.7911,8.6798,8.6873,1912500.0],["2024-07-09",8.6873,8.8579,8.6502,8.7985,1675100.0],["2024-07-10",8.806,8.9543,8.806,8.9395,1641500.0],["2024-07-11",9.0656,9.1472,9.0434,9.0953,1776100.0],["2024-07-12",9.1398,9.214,9.1324,9.1621,1759400.0],["2024-07-15",9.1991,9.303,9.1621,9.2511,1620000.0],["2024-07-16",9.3253,9.4069,9.2882,9.3624,1331900.0],["2024-07-17",9.3327,9.444,9.2882,9.2956,1762100.0],["2024-07-18",9.2659,9.3549,9.2288,9.2585,1738300.0],["2024-07-19",9.2585,9.2882,9.1027,9.1472,2128500.0],["2024-07-22",9.1991,9.2808,8.9766,9.2362,2958200.0],["2024-07-23",9.2137,9.3937,9.1688,9.3337,2532800.0],["2024-07-24",9.2662,9.3487,9.1913,9.2063,2301700.0],["2024-07-25",9.2512,9.3337,9.0563,9.0563,2137400.0],["2024-07-26",9.1613,9.1838,9.0563,9.1538,1325100.0],["2024-07-29",9.1838,9.2662,9.0938,9.0938,1446500.0],["2024-07-30",9.1313,9.1688,9.0713,9.1613,1351400.0],["2024-07-31",9.2137,9.2362,9.1163,9.1238,1441300.0],["2024-08-01",9.1538,9.2362,9.0338,9.1163,1350500.0],["2024-08-02",8.9813,9.1388,8.9589,9.0788,1466800.0],["2024-08-05",8.9289,8.9963,8.689,8.8089,2516800.0],["2024-08-06",8.8389,9.0638,8.8014,9.0113,1482300.0],["2024-08-07",9.1238,9.2063,9.0488,9.0863,1040200.0],["2024-08-08",9.1613,9.2212,9.1013,9.2063,825500.0],["2024-08-09",9.2212,9.2212,9.1088,9.1763,957900.0],["2024-08-12",9.1838,9.1913,9.0188,9.0638,1122200.0],["2024-08-13",9.1313,9.1613,9.0788,9.1238,889800.0],["2024-08-14",9.1463,9.1613,9.0863,9.1463,696100.0],["2024-08-15",9.2212,9.2212,9.1238,9.1688,1304300.0],["2024-08-16",9.1688,9.2362,9.1538,9.2212,1262600.0],["2024-08-19",9.2437,9.3112,9.2437,9.2812,1106800.0],["2024-08-20",9.2812,9.2887,9.2362,9.2512,1097000.0],["2024-08-21",9.2812,9.3037,9.2437,9.2737,1018800.0],["2024-08-22",9.2962,9.3037,9.1988,9.2287,1415400.0],["2024-08-23",9.2212,9.3727,9.2136,9.3348,1362700.0],["2024-08-26",9.3651,9.5318,9.35,9.5091,2687900.0],["2024-08-27",9.4712,9.5318,9.4561,9.5167,918800.0],["2024-08-28",9.5318,9.6,9.4864,9.5318,1296900.0],["2024-08-29",9.6152,9.6227,9.5394,9.5546,1393800.0],["2024-08-30",9.6076,9.6076,9.4864,9.547,1291800.0],["2024-09-03",9.5167,9.5394,9.3879,9.4485,1320800.0],["2024-09-04",9.4257,9.5091,9.3576,9.4106,1044100.0],["2024-09-05",9.4561,9.5167,9.3954,9.4409,1352700.0],["2024-09-06",9.4106,9.4636,9.3651,9.4485,1247400.0],["2024-09-09",9.4712,9.4864,9.4333,9.4485,1204400.0],["2024-09-10",9.4864,9.5394,9.4636,9.5318,2019900.0],["2024-09-11",9.5167,9.5394,9.4106,9.4712,1887100.0],["2024-09-12",9.4864,9.5773,9.4485,9.5091,1229900.0],["2024-09-13",9.547,9.6606,9.5242,9.6606,1807700.0],["2024-09-16",9.7061,9.7819,9.5849,9.7591,2022800.0],["2024-09-17",9.797,9.8197,9.6606,9.6834,1947300.0],["2024-09-18",9.7212,9.797,9.6606,9.7137,1763200.0],["2024-09-19",9.8425,9.8955,9.7288,9.8197,2534100.0],["2024-09-20",9.8197,9.9107,9.7591,9.7591,5500000.0],["2024-09-23",9.8433,9.8433,9.4836,9.4836,2708400.0],["2024-09-24",9.4912,9.6596,9.4759,9.6443,1719400.0],["2024-09-25",9.652,9.6749,9.4912,9.4989,1816500.0],["2024-09-26",9.5678,9.6137,9.4759,9.5984,1864000.0],["2024-09-27",9.6443,9.7132,9.606,9.6826,1199600.0],["2024-09-30",9.6826,9.7974,9.6749,9.7668,1348300.0],["2024-10-01",9.7821,9.7897,9.5142,9.5831,1683900.0],["2024-10-02",9.5678,9.6367,9.4453,9.453,1511000.0],["2024-10-03",9.5065,9.5219,9.4147,9.4223,1916000.0],["2024-10-04",9.43,9.4836,9.2999,9.3458,2326100.0],["2024-10-07",9.3305,9.3381,9.1927,9.2386,2331000.0],["2024-10-08",9.2386,9.3611,9.2233,9.3381,1477000.0],["2024-10-09",9.3611,9.4453,9.3228,9.3611,1427600.0],["2024-10-10",9.3305,9.43,9.2846,9.4223,1087700.0],["2024-10-11",9.453,9.453,9.3381,9.3764,1083300.0],["2024-10-14",9.3917,9.4453,9.3611,9.4223,1230700.0],["2024-10-15",9.4683,9.5601,9.4377,9.4836,1380100.0],["2024-10-16",9.5372,9.652,9.5142,9.6443,1503700.0],["2024-10-17",9.6443,9.6902,9.606,9.6902,1765900.0],["2024-10-18",9.7056,9.7591,9.6596,9.6673,3786400.0],["2024-10-21",9.8739,9.8893,9.5907,9.606,6356800.0],["2024-10-22",9.606,9.6596,9.4836,9.5448,2340300.0],["2024-10-23",9.5295,9.6367,9.4377,9.6367,2065000.0],["2024-10-24",9.6596,9.6902,9.5448,9.6826,2973300.0],["2024-10-25",9.7367,9.7986,9.5821,9.5975,2833900.0],["2024-10-28",9.6285,9.6285,9.4892,9.5975,2286500.0],["2024-10-29",9.5202,9.5743,9.35,9.5588,3123500.0],["2024-10-30",9.5588,9.6285,9.5511,9.582,1482400.0],["2024-10-31",9.582,9.6053,9.4428,9.4428,2422500.0],["2024-11-01",9.5202,9.5279,9.3423,9.381,2681400.0],["2024-11-04",9.3964,9.5202,9.381,9.4428,2068500.0],["2024-11-05",9.4583,9.5279,9.381,9.5202,1507100.0],["2024-11-06",9.5356,9.6053,9.2031,9.5511,3667400.0],["2024-11-07",9.613,9.7213,9.5279,9.6362,3245300.0],["2024-11-08",9.6362,9.8527,9.6207,9.7677,2244800.0],["2024-11-11",9.8141,9.8605,9.613,9.6826,3124200.0],["2024-11-12",9.6439,9.6517,9.4583,9.4738,2017200.0],["2024-11-13",9.5588,9.6439,9.5434,9.5743,1652800.0],["2024-11-14",9.582,9.6517,9.5279,9.5743,1464500.0],["2024-11-15",9.6053,9.6285,9.5356,9.6053,1942500.0],["2024-11-18",9.6053,9.6981,9.5356,9.6594,1687700.0],["2024-11-19",9.6362,9.7058,9.6207,9.6671,2105900.0],["2024-11-20",9.6594,9.6749,9.5202,9.5975,2110700.0],["2024-11-21",9.6207,9.6594,9.5588,9.6594,2884300.0],["2024-11-22",9.6437,9.7377,9.6281,9.6985,1599800.0],["2024-11-25",9.7298,9.8081,9.675,9.7846,3705200.0],["2024-11-26",9.7455,9.769,9.675,9.722,1504600.0],["2024-11-27",9.7533,9.8629,9.7533,9.7611,1253700.0],["2024-11-29",9.8081,9.8473,9.7925,9.8238,884000.0],["2024-12-02",9.8159,9.8394,9.722,9.8003,1783500.0],["2024-12-03",9.8159,9.8316,9.7064,9.7455,948300.0],["2024-12-04",9.7455,9.8551,9.6985,9.8238,1665000.0],["2024-12-05",9.8159,9.902,9.8003,9.8316,1405500.0],["2024-12-06",9.8864,9.9568,9.8394,9.8942,2675800.0],["2024-12-09",9.9255,9.9882,9.9099,9.9334,1679600.0],["2024-12-10",9.9568,10.0508,9.9334,9.9568,1903100.0],["2024-12-11",9.996,10.0116,9.9255,9.949,1195500.0],["2024-12-12",9.949,10.0351,9.9177,9.9334,1225700.0],["2024-12-13",9.9177,9.9334,9.8629,9.9177,1669400.0],["2024-12-16",9.9177,10.0195,9.8942,9.949,2103300.0],["2024-12-17",9.9568,9.9725,9.8316,9.8394,1226000.0],["2024-12-18",9.8864,9.9725,9.6281,9.6672,1930700.0],["2024-12-19",9.7533,9.8394,9.6907,9.7298,2009000.0],["2024-12-20",9.6672,9.9334,9.6672,9.8394,3545300.0],["2024-12-23",9.8629,9.8707,9.6985,9.7768,1734500.0],["2024-12-24",9.7846,9.8864,9.7611,9.8864,522300.0],["2024-12-26",9.8629,9.8942,9.8159,9.8394,1125300.0],["2024-12-27",9.8394,9.8786,9.7846,9.8394,912900.0],["2024-12-30",9.8394,9.8473,9.7298,9.8003,1825300.0],["2024-12-31",9.8394,9.9334,9.8081,9.902,2369100.0],["2025-01-02",9.91,10.005,9.8941,9.9813,2219500.0],["2025-01-03",9.9733,10.0763,9.9337,10.0367,2139100.0],["2025-01-06",10.0367,10.0922,9.9496,9.9813,2043600.0],["2025-01-07",9.9813,10.0842,9.9258,9.9496,1717400.0],["2025-01-08",9.902,9.9417,9.807,9.902,1894100.0],["2025-01-10",9.7991,9.8228,9.6802,9.6961,2100800.0],["2025-01-13",9.6644,9.6723,9.506,9.6486,2573700.0],["2025-01-14",9.704,9.7515,9.6565,9.7357,1662000.0],["2025-01-15",9.9258,9.9496,9.8387,9.8941,1755600.0],["2025-01-16",9.902,10.0684,9.8704,10.005,2454700.0],["2025-01-17",10.0367,10.1001,10.0209,10.1001,1851800.0],["2025-01-21",10.1397,10.1872,10.0684,10.1714,2720300.0],["2025-01-22",10.1793,10.2348,10.0922,10.108,3085100.0],["2025-01-23",10.0679,10.1802,10.0599,10.1,2163600.0],["2025-01-24",10.116,10.2122,10.0759,10.124,1545700.0],["2025-01-27",10.2202,10.4447,10.1882,10.2443,4253600.0],["2025-01-28",10.3004,10.3886,10.2603,10.3485,3389500.0],["2025-01-29",10.3405,10.4286,10.2523,10.3084,2800100.0],["2025-01-30",10.3485,10.5489,10.3405,10.5409,3354800.0],["2025-01-31",10.5409,10.7653,10.5248,10.6371,3087000.0],["2025-02-03",10.4206,10.6371,10.4126,10.589,4030400.0],["2025-02-04",10.5569,10.6611,10.4447,10.6371,2017700.0],["2025-02-05",10.6531,10.7332,10.6451,10.6932,2113200.0],["2025-02-06",10.7332,10.7733,10.6852,10.7493,2411000.0],["2025-02-07",10.7413,10.7573,10.629,10.6932,1863400.0],["2025-02-10",10.7092,10.7332,10.6451,10.6932,1373900.0],["2025-02-11",10.6531,10.6771,10.605,10.6691,1928900.0],["2025-02-12",10.5809,10.6611,10.5489,10.629,2187100.0],["2025-02-13",10.7172,10.8054,10.6371,10.7974,2387500.0],["2025-02-14",10.8294,11.0779,10.8294,11.0539,3781700.0],["2025-02-18",11.0378,11.102,10.9737,10.9898,2816500.0],["2025-02-19",10.9737,11.0859,10.9577,11.0699,2409300.0],["2025-02-20",11.0779,11.1821,11.0539,11.118,2475100.0],["2025-02-21",11.3104,11.3905,11.1901,11.2703,5563000.0],["2025-02-24",11.3108,11.3351,11.1893,11.2784,3451100.0],["2025-02-25",11.3027,11.3594,11.1893,11.246,3707500.0],["2025-02-26",11.2622,11.3675,11.2379,11.3108,3846300.0],["2025-02-27",11.3108,11.3594,11.2622,11.3027,2542100.0],["2025-02-28",11.3108,11.4324,11.2784,11.3999,4780000.0],["2025-03-03",11.3999,11.4324,11.2865,11.3189,2945100.0],["2025-03-04",11.2865,11.3108,11.165,11.2298,3974400.0],["2025-03-05",11.2298,11.4243,11.1812,11.3999,4889200.0],["2025-03-06",11.3432,11.4162,11.2865,11.3594,2515100.0],["2025-03-07",11.3756,11.724,11.3594,11.643,4836300.0],["2025-03-10",11.5944,11.7645,11.5053,11.5539,4917500.0],["2025-03-11",11.5701,11.6106,11.1569,11.2541,4590100.0],["2025-03-12",11.3513,11.3918,11.1488,11.2865,3105600.0],["2025-03-13",11.3108,11.4486,11.2946,11.3351,2181200.0],["2025-03-14",11.3594,11.5215,11.3513,11.5215,2250000.0],["2025-03-17",11.4972,11.6268,11.4972,11.6187,2916300.0],["2025-03-18",11.6268,11.7159,11.5701,11.6835,2527300.0],["2025-03-19",11.724,11.7483,11.4729,11.5296,2897800.0],["2025-03-20",11.5539,11.6268,11.3675,11.4243,3696500.0],["2025-03-21",11.3918,11.5134,11.3189,11.3756,7975600.0],["2025-03-24",11.4905,11.4987,11.3346,11.3592,3112800.0],["2025-03-25",11.351,11.351,11.1378,11.1542,2694700.0],["2025-03-26",11.1542,11.1624,10.8671,10.9574,4166400.0],["2025-03-27",10.9574,11.0558,10.8753,10.8917,2205100.0],["2025-03-28",10.8917,10.8917,10.6457,10.7031,4889700.0],["2025-03-31",10.6211,10.8179,10.5719,10.6785,4485500.0],["2025-04-01",10.7195,10.7277,10.5555,10.6539,2965500.0],["2025-04-02",10.6047,10.6375,10.4735,10.5063,3671600.0],["2025-04-03",10.375,10.5473,10.2848,10.4161,5637700.0],["2025-04-04",10.334,10.334,9.8337,9.9486,6761700.0],["2025-04-07",9.5385,10.3668,9.4073,9.6205,7931500.0],["2025-04-08",10.006,10.0306,9.3744,9.4565,6288300.0],["2025-04-09",9.3416,9.8091,8.8495,9.7763,9021800.0],["2025-04-10",9.6615,9.7353,8.9972,9.1284,6544100.0],["2025-04-11",9.1284,9.358,8.9562,9.3416,6510800.0],["2025-04-14",9.4893,9.6779,9.4237,9.5877,4451700.0],["2025-04-15",9.6287,9.7681,9.5385,9.6451,3451500.0],["2025-04-16",9.6615,9.6861,9.4975,9.5057,2974800.0],["2025-04-17",9.5139,9.7189,9.5139,9.5713,3435900.0],["2025-04-21",9.4319,9.4811,9.2022,9.399,5201200.0],["2025-04-22",9.4811,9.7271,9.4237,9.6861,4317300.0],["2025-04-23",9.8609,9.9274,9.7194,9.8692,5231600.0],["2025-04-24",9.9025,9.994,9.786,9.969,3993500.0],["2025-04-25",10.019,10.227,9.9441,10.1771,3211600.0],["2025-04-28",10.2104,10.4017,10.2104,10.3352,3119100.0],["2025-04-29",10.3269,10.4101,10.252,10.3685,3185000.0],["2025-04-30",10.3185,10.3269,10.1355,10.2603,2718700.0],["2025-05-01",10.2603,10.3185,10.1105,10.1438,2243600.0],["2025-05-02",10.1937,10.2104,10.1188,10.1438,2162500.0],["2025-05-05",10.1521,10.1687,10.0439,10.1188,2588900.0],["2025-05-06",10.0689,10.1271,10.0023,10.0855,2341300.0],["2025-05-07",10.1105,10.2187,10.1022,10.1854,2464300.0],["2025-05-08",10.2436,10.3518,10.2353,10.3352,2222700.0],["2025-05-09",10.3601,10.4434,10.3102,10.3435,3591800.0],["2025-05-12",10.4517,10.4517,10.3518,10.4267,4255800.0],["2025-05-13",10.4517,10.485,10.3601,10.4434,2195800.0],["2025-05-14",10.485,10.5182,10.4101,10.4267,3785700.0],["2025-05-15",10.4766,10.485,10.4184,10.4517,3027600.0],["2025-05-16",10.4933,10.5349,10.4267,10.4933,3533400.0],["2025-05-19",10.4017,10.4434,10.2936,10.3934,3765600.0],["2025-05-20",10.3851,10.4517,10.3269,10.4017,2604900.0],["2025-05-21",10.3518,10.3934,10.0106,10.0106,4622600.0],["2025-05-22",9.9857,10.0439,9.786,9.9774,4880000.0],["2025-05-23",9.9183,10.0364,9.8761,10.0027,2793700.0],["2025-05-27",10.0786,10.0871,9.9436,10.0533,3684500.0],["2025-05-28",10.0364,10.2306,10.0027,10.1715,4396400.0],["2025-05-29",10.1968,10.2559,10.1715,10.2221,3160400.0],["2025-05-30",10.1884,10.2306,10.104,10.1631,4055700.0],["2025-06-02",10.1209,10.1715,10.0027,10.0364,3525100.0],["2025-06-03",10.0449,10.2137,10.0027,10.1377,3758100.0],["2025-06-04",10.1546,10.2137,10.0364,10.1799,2985200.0],["2025-06-05",10.1884,10.3066,10.1462,10.2137,4143600.0],["2025-06-06",10.2559,10.2981,10.2221,10.2644,2279800.0],["2025-06-09",10.2981,10.3572,10.2475,10.3066,2814500.0],["2025-06-10",10.3403,10.3994,10.3234,10.3825,2597100.0],["2025-06-11",10.4163,10.4669,10.3741,10.391,3033700.0],["2025-06-12",10.3994,10.5007,10.3488,10.4669,3719800.0],["2025-06-13",10.391,10.4923,10.3656,10.3825,2735200.0],["2025-06-16",10.4923,10.5176,10.3572,10.3825,3202200.0],["2025-06-17",10.3825,10.4332,10.1799,10.1884,4291700.0],["2025-06-18",10.2137,10.3488,10.1631,10.3066,4198800.0],["2025-06-20",10.3572,10.3656,10.2475,10.2812,8190000.0],["2025-06-23",10.2727,10.3069,10.0672,10.2812,4793400.0],["2025-06-24",10.3069,10.3925,10.2984,10.3412,3769400.0],["2025-06-25",10.324,10.3668,10.2727,10.2898,2238600.0],["2025-06-26",10.3069,10.461,10.2984,10.4439,4126500.0],["2025-06-27",10.4696,10.4952,10.3069,10.3754,6218600.0],["2025-06-30",10.4096,10.4781,10.2898,10.461,3684900.0],["2025-07-01",10.4096,10.5295,10.3754,10.4867,3998800.0],["2025-07-02",10.4867,10.7435,10.4781,10.7435,4312500.0],["2025-07-03",10.7435,11.0431,10.7435,10.9661,3546200.0],["2025-07-07",10.8805,11.0688,10.8462,10.8976,4545900.0],["2025-07-08",10.9147,11.0174,10.8805,10.9147,3435000.0],["2025-07-09",10.949,11.0346,10.9318,11.0089,3225100.0],["2025-07-10",11.026,11.0602,10.9832,10.9918,3160500.0],["2025-07-11",10.9575,10.9746,10.8548,10.9147,3118800.0],["2025-07-14",10.9147,10.9147,10.7521,10.7777,3554700.0],["2025-07-15",10.8291,10.889,10.6665,10.675,3374600.0],["2025-07-16",10.7007,10.8462,10.675,10.8291,3532500.0],["2025-07-17",10.8291,10.889,10.7093,10.7692,3196900.0],["2025-07-18",10.8548,10.8548,10.675,10.7264,4290700.0],["2025-07-21",10.6151,10.8719,10.5124,10.7349,6412600.0],["2025-07-22",10.7863,10.9147,10.7606,10.889,6473200.0],["2025-07-23",10.8977,11.0626,10.8457,11.0626,6106000.0],["2025-07-24",10.9671,11.0105,10.9237,10.9932,4146100.0],["2025-07-25",10.9845,11.0973,10.9498,11.0626,4116600.0],["2025-07-28",11.0626,11.0886,10.9151,10.9932,3059500.0],["2025-07-29",11.0279,11.1146,10.9671,11.0799,3587700.0],["2025-07-30",11.0712,11.0973,10.863,10.863,2646100.0],["2025-07-31",10.9237,10.9237,10.7589,10.7936,3832400.0],["2025-08-01",10.8457,10.9064,10.7502,10.8023,4619600.0],["2025-08-04",10.8283,10.9498,10.8196,10.9064,4354500.0],["2025-08-05",10.9498,10.9845,10.8283,10.8717,3430700.0],["2025-08-06",10.8977,10.9064,10.6981,10.7242,3856400.0],["2025-08-07",10.7502,10.837,10.6981,10.6981,3208900.0],["2025-08-08",10.7589,10.837,10.7242,10.7762,2549000.0],["2025-08-11",10.7849,10.8283,10.6721,10.6721,2548800.0],["2025-08-12",10.7589,10.8109,10.7068,10.7676,3354700.0],["2025-08-13",10.8196,10.9584,10.8109,10.9584,3421000.0],["2025-08-14",10.889,10.9411,10.863,10.9064,2824800.0],["2025-08-15",10.9064,10.9498,10.8717,10.9151,2629900.0],["2025-08-18",10.9324,10.9671,10.8109,10.8196,3354300.0],["2025-08-19",10.8717,10.9064,10.8109,10.837,3130800.0],["2025-08-20",10.8977,10.9324,10.7849,10.863,5406400.0],["2025-08-21",10.8457,10.8457,10.7502,10.7849,5593300.0],["2025-08-22",10.7849,11.0048,10.7849,10.9609,7112900.0],["2025-08-25",10.9081,10.996,10.8905,10.9433,2889400.0],["2025-08-26",10.9081,11.0488,10.9081,11.0224,3634400.0],["2025-08-27",10.9609,11.0576,10.9609,10.9872,1850100.0],["2025-08-28",10.996,11.0136,10.9521,10.9872,1786500.0],["2025-08-29",10.9872,11.1192,10.9784,11.1016,4443900.0],["2025-09-02",10.996,11.0312,10.8553,10.9433,4557200.0],["2025-09-03",10.9521,11.0928,10.9433,11.0928,5219300.0],["2025-09-04",11.172,11.2424,11.128,11.2336,7069000.0],["2025-09-05",11.3127,11.3743,11.1984,11.3655,6543400.0],["2025-09-08",11.3479,11.4711,11.3479,11.3743,3587800.0],["2025-09-09",11.3655,11.4183,11.2687,11.3479,4318600.0],["2025-09-10",11.3655,11.4183,11.172,11.1808,4025700.0],["2025-09-11",11.216,11.2599,11.04,11.0488,5415800.0],["2025-09-12",11.0488,11.1016,10.9784,11.0224,3895800.0],["2025-09-15",11.04,11.0752,10.9872,10.996,3991800.0],["2025-09-16",11.0048,11.0488,10.8377,10.8553,6616000.0],["2025-09-17",10.9081,11.0752,10.8729,10.9696,5639000.0],["2025-09-18",11.0224,11.0224,10.8553,10.8817,5541100.0],["2025-09-19",10.9081,10.9345,10.7761,10.7937,14084700.0],["2025-09-22",10.7937,10.8205,10.5707,10.5707,9771400.0],["2025-09-23",10.5707,10.8116,10.5529,10.7937,6293300.0],["2025-09-24",10.767,10.7759,10.6956,10.7491,4141000.0],["2025-09-25",10.6867,10.7759,10.6331,10.7402,3992500.0],["2025-09-26",10.758,10.8918,10.758,10.7937,3600300.0],["2025-09-29",10.8294,10.8383,10.6688,10.767,3963200.0],["2025-09-30",10.7937,10.981,10.758,10.9632,5764100.0],["2025-10-01",10.9275,11.1416,10.9186,11.1327,5690600.0],["2025-10-02",11.1327,11.2933,11.097,11.2933,4501700.0],["2025-10-03",11.3111,11.4449,11.3111,11.3557,4242900.0],["2025-10-06",11.3289,11.4449,11.2665,11.2843,3787500.0],["2025-10-07",11.32,11.5519,11.2843,11.4984,6592900.0],["2025-10-08",11.543,11.6679,11.5341,11.659,4930900.0],["2025-10-09",11.659,11.7036,11.5252,11.5609,4496300.0],["2025-10-10",11.6055,11.6947,11.4984,11.5787,4913100.0],["2025-10-13",11.6412,11.766,11.543,11.7393,4336600.0],["2025-10-14",11.7036,11.9266,11.6858,11.8642,5473900.0],["2025-10-15",11.9266,11.9534,11.5965,11.8552,5082000.0],["2025-10-16",11.8642,11.9355,11.7571,11.775,5657600.0],["2025-10-17",11.6858,11.9534,11.6501,11.9355,4402900.0],["2025-10-20",11.9177,11.9801,11.5966,11.9801,7315800.0],["2025-10-21",11.9801,11.989,11.775,11.8552,6116900.0],["2025-10-22",11.8909,11.9712,11.766,11.9266,6663700.0],["2025-10-23",11.9627,12.035,11.9266,11.9537,4322600.0],["2025-10-24",12.035,12.2067,12.017,12.1073,5206900.0],["2025-10-27",12.1525,12.3151,12.1254,12.2699,4458100.0],["2025-10-28",12.3061,12.3422,12.1435,12.1796,2963900.0],["2025-10-29",12.1886,12.279,12.017,12.0441,3249600.0],["2025-10-30",12.0441,12.0441,11.782,11.8543,5069500.0],["2025-10-31",11.8905,12.017,11.8182,11.9627,3291700.0],["2025-11-03",11.9718,12.017,11.8543,11.9989,3828400.0],["2025-11-04",11.9085,12.0983,11.9085,12.0712,3524400.0],["2025-11-05",12.1073,12.2067,12.0892,12.1435,3593500.0],["2025-11-06",12.1254,12.2067,12.0531,12.0621,3563700.0],["2025-11-07",12.1073,12.3151,12.0892,12.3061,8999400.0],["2025-11-10",12.3332,12.4597,12.279,12.279,5624600.0],["2025-11-11",12.3332,12.4597,12.3332,12.4055,5141400.0],["2025-11-12",12.4235,12.4507,12.2699,12.3964,4053000.0],["2025-11-13",12.3332,12.4235,12.3061,12.3332,3580500.0],["2025-11-14",12.2971,12.3693,12.1977,12.279,3514100.0],["2025-11-17",12.3151,12.3693,12.1615,12.1977,4644700.0],["2025-11-18",12.1796,12.2248,12.0983,12.2067,4725100.0],["2025-11-19",12.2338,12.2428,12.1163,12.1163,5367600.0],["2025-11-20",12.1615,12.2428,12.0621,12.1073,6051500.0],["2025-11-21",12.1256,12.3544,12.0799,12.3452,6695900.0],["2025-11-24",12.3452,12.4093,12.2812,12.3819,6187300.0],["2025-11-25",12.4002,12.6381,12.4002,12.6198,6856100.0],["2025-11-26",12.6381,12.8394,12.6289,12.7479,4898200.0],["2025-11-28",12.7937,12.8669,12.7845,12.8211,3908200.0],["2025-12-01",12.7205,12.812,12.6289,12.7022,3955800.0],["2025-12-02",12.7571,12.7662,12.6381,12.6564,3759500.0],["2025-12-03",12.7113,12.7754,12.6747,12.7113,3427800.0],["2025-12-04",12.7205,12.7845,12.6747,12.7022,3021700.0],["2025-12-05",12.7296,12.8577,12.7205,12.8394,3768800.0],["2025-12-08",12.8669,12.8669,12.6839,12.7388,4035200.0],["2025-12-09",12.7571,12.7662,12.5008,12.5374,5105300.0],["2025-12-10",12.5374,12.5832,12.4734,12.5283,3105800.0],["2025-12-11",12.5466,12.5649,12.3636,12.3727,4247400.0],["2025-12-12",12.4459,12.5008,12.3819,12.3819,3557600.0],["2025-12-15",12.4002,12.5283,12.3361,12.4825,3529200.0],["2025-12-16",12.4825,12.5923,12.4734,12.4917,4250700.0],["2025-12-17",12.5374,12.6747,12.4551,12.5374,4851800.0],["2025-12-18",12.6289,12.693,12.5374,12.5832,5117400.0],["2025-12-19",12.5649,12.7937,12.5557,12.6564,8756200.0],["2025-12-22",12.7022,12.7571,12.6564,12.7479,5482000.0],["2025-12-23",12.7479,12.7937,12.6381,12.6381,3180100.0],["2025-12-24",12.6564,12.7845,12.6564,12.7662,1592700.0],["2025-12-26",12.812,12.8394,12.6747,12.7022,2957000.0],["2025-12-29",12.7845,12.7845,12.6198,12.6839,3752600.0],["2025-12-30",12.7205,12.7754,12.6747,12.7388,3786500.0],["2025-12-31",12.7571,12.8577,12.7479,12.8211,5681300.0],["2026-01-02",12.8304,13.099,12.71,13.0435,8580800.0],["2026-01-05",13.0249,13.1361,12.8489,13.0342,8413100.0],["2026-01-06",13.0435,13.1361,12.9323,13.0342,5873300.0],["2026-01-07",13.0712,13.1268,12.9045,12.9323,6855500.0],["2026-01-08",12.886,12.9879,12.886,12.8952,5924300.0],["2026-01-09",13.0342,13.2195,12.9138,12.9508,12469700.0],["2026-01-12",12.9323,13.0435,12.8767,13.0157,7428300.0],["2026-01-13",13.0435,13.0898,12.9138,13.0064,5787900.0],["2026-01-14",12.9786,13.062,12.8767,13.0249,5292900.0],["2026-01-15",13.062,13.2473,12.9879,13.2102,7170800.0],["2026-01-16",13.2473,13.59,13.2287,13.5715,7793000.0],["2026-01-20",13.4325,13.5808,13.3214,13.4974,11585100.0],["2026-01-21",13.5068,13.5161,13.2256,13.4693,8071800.0],["2026-01-22",13.5068,13.6099,13.4411,13.5349,4657200.0],["2026-01-23",13.5911,13.7505,13.5349,13.7036,6777200.0],["2026-01-26",13.5911,13.8161,13.4693,13.6848,7611600.0],["2026-01-27",13.6474,13.8536,13.5724,13.8161,7332400.0],["2026-01-28",13.8442,13.9942,13.7223,13.7223,8419400.0],["2026-01-29",13.7786,13.7973,13.5442,13.6567,6389600.0],["2026-01-30",13.638,13.638,12.9631,13.01,10842100.0],["2026-02-02",12.9444,13.0662,12.8319,12.9537,7379700.0],["2026-02-03",13.0568,13.2631,12.9444,13.1599,7008600.0],["2026-02-04",13.1881,13.2068,13.0287,13.2068,5452300.0],["2026-02-05",13.1225,13.2256,13.0475,13.1318,5429400.0],["2026-02-06",13.2068,13.263,13.1225,13.1881,5322600.0],["2026-02-09",13.1974,13.1974,12.8694,13.0475,6735200.0],["2026-02-10",13.1131,13.1318,12.9069,12.9631,5552800.0],["2026-02-11",12.9912,13.1787,12.9725,13.085,4453600.0],["2026-02-12",13.1506,13.338,13.1225,13.2162,4949700.0],["2026-02-13",13.2256,13.3287,13.0193,13.1693,4821600.0],["2026-02-17",13.2349,13.2443,12.9725,13.0943,5780500.0],["2026-02-18",13.1225,13.1318,13.0193,13.0943,5024400.0],["2026-02-19",13.0756,13.1881,13.0287,13.1318,8427800.0],["2026-02-20",13.1412,13.2537,13.0568,13.2443,6378000.0],["2026-02-23",13.2633,13.4815,13.1779,13.2538,7570100.0],["2026-02-24",13.2633,13.2823,13.064,13.2348,5305400.0],["2026-02-25",13.2728,13.3392,13.083,13.2443,5296000.0],["2026-02-26",13.2443,13.3771,13.1969,13.3107,4074100.0],["2026-02-27",13.2348,13.4151,13.2158,13.3107,5033600.0],["2026-03-02",13.1305,13.2538,12.8363,13.1589,7942300.0],["2026-03-03",12.9502,13.2348,12.8933,13.0735,4867000.0],["2026-03-04",13.2253,13.2443,12.9407,12.9787,4986300.0],["2026-03-05",12.9028,13.0546,12.8363,12.9122,4304700.0],["2026-03-06",12.8458,12.8743,12.6656,12.751,5964200.0],["2026-03-09",12.5233,12.7415,12.1628,12.732,9747600.0],["2026-03-10",12.7225,13.0735,12.6846,12.9028,7470900.0],["2026-03-11",12.8933,12.9407,12.7035,12.8363,4619400.0],["2026-03-12",12.7605,12.8743,12.6466,12.6466,5395300.0],["2026-03-13",12.7604,12.8553,12.362,12.3904,5779500.0],["2026-03-16",12.5043,12.6751,12.4474,12.4474,8089700.0],["2026-03-17",12.5233,12.6466,12.5233,12.5422,5291900.0],["2026-03-18",12.4569,12.5138,12.2671,12.2671,7199900.0],["2026-03-19",12.1912,12.4189,12.1817,12.3051,5627100.0],["2026-03-20",12.3335,12.3715,11.6884,11.7548,24316800.0],["2026-03-23",11.8317,12.0819,11.774,11.9472,9729400.0],["2026-03-24",11.8317,12.0434,11.7644,11.9857,8073900.0],["2026-03-25",12.1203,12.3031,12.0722,12.2069,5323800.0],["2026-03-26",12.0434,12.1299,11.8991,11.9279,4170100.0],["2026-03-27",11.8221,11.8991,11.6778,11.7067,4778800.0],["2026-03-30",11.8125,12.1396,11.7644,11.9857,5279200.0],["2026-03-31",12.1396,12.2935,12.053,12.2742,5656500.0],["2026-04-01",12.3512,12.3993,12.2358,12.2646,4765000.0],["2026-04-02",12.1299,12.38,12.0819,12.38,3705300.0],["2026-04-06",12.3608,12.5724,12.3127,12.4089,4758900.0],["2026-04-07",12.3704,12.4378,12.1877,12.2069,5147700.0],["2026-04-08",12.4666,12.5917,12.4281,12.5821,5564000.0],["2026-04-09",12.5051,12.7648,12.5051,12.7071,4917700.0],["2026-04-10",12.7263,12.7648,12.6013,12.6686,3177000.0],["2026-04-13",12.6205,12.6782,12.4666,12.5821,6656200.0],["2026-04-14",12.6302,12.7552,12.5821,12.7456,3620700.0],["2026-04-15",12.7552,12.8995,12.659,12.8995,3720900.0],["2026-04-16",12.9476,12.9476,12.6782,12.736,6651500.0],["2026-04-17",12.8418,13.1015,12.8418,13.0919,7293700.0],["2026-04-20",12.6013,13.1977,12.534,13.1977,10914700.0],["2026-04-21",13.2746,13.4959,13.1785,13.2362,8512000.0],["2026-04-22",13.3612,13.3901,13.1977,13.2554,7041300.0],["2026-04-23",13.2944,13.3431,13.1483,13.2457,4923200.0],["2026-04-24",13.2846,13.4502,13.2067,13.4015,8839100.0],["2026-04-27",13.3918,13.4794,13.3625,13.4307,4596800.0],["2026-04-28",13.4599,13.4697,13.3236,13.382,3918500.0],["2026-04-29",13.3236,13.3333,13.0898,13.1483,4816100.0],["2026-04-30",13.2262,13.4015,13.197,13.2651,4098600.0],["2026-05-01",13.2651,13.3236,13.1872,13.2164,4318600.0],["2026-05-04",13.1385,13.158,12.8561,12.9145,5144900.0],["2026-05-05",12.9437,13.0411,12.8853,12.9924,3304900.0],["2026-05-06",13.0509,13.0996,12.9924,13.0022,3199500.0],["2026-05-07",13.0022,13.0119,12.8658,12.973,3246800.0],["2026-05-08",12.9632,13.0996,12.9632,13.0606,4289300.0],["2026-05-11",13.0704,13.1191,13.0022,13.0217,4279300.0],["2026-05-12",13.0314,13.0509,12.8853,12.9535,3974700.0],["2026-05-13",12.9535,12.973,12.8366,12.8463,4768600.0],["2026-05-14",12.9145,12.9535,12.7587,12.7684,3725700.0],["2026-05-15",12.71,12.7587,12.5639,12.6321,4417100.0],["2026-05-18",12.6808,12.7782,12.6321,12.6516,4863400.0],["2026-05-19",12.5639,12.5931,12.4373,12.447,6083000.0],["2026-05-20",12.4957,12.5834,12.3886,12.5347,6383900.0],["2026-05-21",12.4952,12.742,12.4064,12.6827,6217600.0],["2026-05-22",12.7321,12.7617,12.5446,12.5544,4830900.0],["2026-05-26",12.6433,12.8505,12.584,12.8308,4921900.0],["2026-05-27",12.8209,12.9887,12.8012,12.8801,3267800.0],["2026-05-28",12.8308,12.8801,12.7617,12.8604,2627300.0],["2026-05-29",12.8604,12.9295,12.8505,12.9196,3689700.0],["2026-06-01",12.742,12.9097,12.6926,12.8012,3535900.0],["2026-06-02",12.8012,12.8703,12.663,12.7025,3744800.0],["2026-06-03",12.6334,12.6926,12.5643,12.6235,2974400.0],["2026-06-04",12.7123,12.8999,12.6729,12.8407,3017500.0],["2026-06-05",12.7617,12.8505,12.6926,12.7025,2955400.0],["2026-06-08",12.7913,12.8209,12.5446,12.5643,3333400.0],["2026-06-09",12.6729,12.8308,12.663,12.7913,4796300.0],["2026-06-10",12.811,12.8407,12.584,12.5939,3918400.0],["2026-06-11",12.6729,12.7913,12.6334,12.7321,3734100.0],["2026-06-12",12.7814,12.8209,12.6827,12.7617,3058100.0],["2026-06-15",12.8999,13.0677,12.8308,12.9295,4517200.0],["2026-06-16",13.0084,13.1466,12.9788,13.038,6033400.0],["2026-06-17",13.038,13.0677,12.8407,12.8801,6479800.0],["2026-06-18",12.9492,12.9986,12.8407,12.89,7188500.0],["2026-06-22",12.86,12.97,12.83,12.84,5608100.0],["2026-06-23",12.78,12.99,12.74,12.92,3922600.0],["2026-06-24",12.97,13.13,12.95,13.01,4392600.0],["2026-06-25",13.01,13.11,12.96,13.09,3413500.0],["2026-06-26",13.1,13.23,13.04,13.14,11128100.0],["2026-06-29",13.13,13.18,12.98,13.18,5954200.0],["2026-06-30",13.16,13.25,13.08,13.11,8124200.0],["2026-07-01",13.06,13.08,12.96,12.96,6673400.0],["2026-07-02",13.05,13.08,12.92,13.01,3917200.0],["2026-07-06",13.04,13.27,12.9948,13.24,3927153.006241],["2026-07-07",13.26,13.305,13.09,13.17,4220326.331493],["2026-07-08",13.11,13.145,12.9728,13.02,3808690.358374],["2026-07-09",13.04,13.215,12.95,13.15,4599280.836623],["2026-07-10",13.19,13.215,13.0742,13.15,2365261.710317],["2026-07-13",13.13,13.1684,12.94,12.98,4600014.995496],["2026-07-14",13.11,13.4,13.08,13.22,8273449.348419],["2026-07-15",13.26,13.565,13.26,13.32,9140104.619812],["2026-07-16",13.36,13.59,13.325,13.53,5163016.830345],["2026-07-17",13.5,13.545,13.26,13.33,7216873.141898],["2026-07-20",13.38,13.44,13.02,13.12,9797909.645866],["2026-07-21",13.24,13.29,13,13.02,8554619.725713],["2026-07-22",13.09,13.1113,12.88,12.95,8554888.455086],["2026-07-23",12.67,12.73,12.53,12.6,7276152.057688],["2026-07-24",12.62,12.755,12.58,12.6,5297162.626202],["2026-07-27",12.64,12.79,12.64,12.64,5072683.39693],["2026-07-28",12.64,12.925,12.6,12.91,6208331.572397],["2026-07-29",12.86,12.94,12.79,12.83,4971132.404945],["2026-07-30",12.89,12.89,12.64,12.82,5053750.222985],["2026-07-31",12.85,12.85,12.595,12.71,4389607.340409],["2026-08-03",12.75,12.865,12.67,12.71,5095821.857996],["2026-08-04",12.72,12.78,12.61,12.76,7636630.218862],["2026-08-05",12.81,12.86,12.62,12.85,4687574.876597],["2026-08-06",12.87,12.98,12.785,12.81,5647074.549606],["2026-08-07",12.88,13.05,12.85,12.95,5132506.961661],["2026-08-10",12.9,12.9,12.75,12.79,1691604.665195],["2026-08-11",12.79,12.96,12.74,12.93,3549397.15969],["2026-08-12",12.99,13.0899,12.95,12.97,5163840.14595],["2026-08-13",13.05,13.0689,13,13.02,4281141.59202],["2026-08-14",13.02,13.14,13.02,13.06,2968954.67006]]}