{"t":"GRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.494,0.494,0.494,0.494,4635.0],["1980-03-18",0.4969,0.5027,0.4969,0.5027,166855.0],["1980-03-19",0.5027,0.5027,0.5027,0.5027,0.0],["1980-03-20",0.5027,0.5027,0.5027,0.5027,0.0],["1980-03-21",0.5027,0.5027,0.5027,0.5027,0.0],["1980-03-24",0.4969,0.4969,0.4969,0.4969,46349.0],["1980-03-25",0.4998,0.5027,0.4998,0.4998,15450.0],["1980-03-26",0.5027,0.5085,0.5027,0.5085,13905.0],["1980-03-27",0.5085,0.5085,0.5027,0.5027,40169.0],["1980-03-28",0.5085,0.5114,0.5085,0.5085,16994.0],["1980-03-31",0.5085,0.5085,0.5085,0.5085,0.0],["1980-04-01",0.5085,0.5143,0.5085,0.5143,4635.0],["1980-04-02",0.52,0.52,0.52,0.52,3090.0],["1980-04-03",0.5171,0.5171,0.5171,0.5171,15450.0],["1980-04-07",0.5171,0.52,0.5171,0.5171,20084.0],["1980-04-08",0.5171,0.5171,0.5171,0.5171,0.0],["1980-04-09",0.5171,0.5171,0.5171,0.5171,0.0],["1980-04-10",0.5171,0.5171,0.5171,0.5171,0.0],["1980-04-11",0.5143,0.5143,0.5143,0.5143,1545.0],["1980-04-14",0.5143,0.5143,0.5143,0.5143,3090.0],["1980-04-15",0.5171,0.5171,0.5171,0.5171,3090.0],["1980-04-16",0.5229,0.5229,0.5229,0.5229,7725.0],["1980-04-17",0.52,0.52,0.52,0.52,1545.0],["1980-04-18",0.5258,0.5316,0.5258,0.5287,9270.0],["1980-04-21",0.5287,0.5287,0.5229,0.5287,33989.0],["1980-04-22",0.5287,0.5374,0.5287,0.5287,15450.0],["1980-04-23",0.5345,0.5374,0.5345,0.5374,6180.0],["1980-04-24",0.5431,0.5431,0.5431,0.5431,1545.0],["1980-04-25",0.5374,0.5374,0.5374,0.5374,6180.0],["1980-04-28",0.5345,0.5345,0.5345,0.5345,1545.0],["1980-04-29",0.5345,0.5345,0.5345,0.5345,1545.0],["1980-04-30",0.5345,0.5345,0.5345,0.5345,1545.0],["1980-05-01",0.5316,0.5316,0.5316,0.5316,1545.0],["1980-05-02",0.5316,0.5316,0.5316,0.5316,0.0],["1980-05-05",0.5229,0.5229,0.5171,0.5229,13905.0],["1980-05-06",0.5229,0.5229,0.5229,0.5229,0.0],["1980-05-07",0.5287,0.5345,0.5287,0.5345,7725.0],["1980-05-08",0.5316,0.5316,0.5316,0.5316,1545.0],["1980-05-09",0.5316,0.5316,0.5316,0.5316,0.0],["1980-05-12",0.5316,0.5316,0.5316,0.5316,49438.0],["1980-05-13",0.5316,0.5316,0.5316,0.5316,0.0],["1980-05-14",0.5374,0.5374,0.5374,0.5374,4635.0],["1980-05-15",0.5431,0.5431,0.5431,0.5431,15450.0],["1980-05-16",0.5489,0.5576,0.5489,0.5576,9270.0],["1980-05-19",0.5634,0.572,0.5634,0.5691,10815.0],["1980-05-20",0.5663,0.5663,0.5663,0.5663,3090.0],["1980-05-21",0.5663,0.5663,0.5663,0.5663,0.0],["1980-05-22",0.5663,0.5663,0.5663,0.5663,0.0],["1980-05-23",0.5634,0.5634,0.5576,0.5576,4635.0],["1980-05-27",0.5576,0.5576,0.5576,0.5576,0.0],["1980-05-28",0.5518,0.5518,0.5518,0.5518,4635.0],["1980-05-29",0.5576,0.5576,0.5576,0.5576,3090.0],["1980-05-30",0.5576,0.5576,0.5576,0.5576,0.0],["1980-06-02",0.5547,0.5547,0.5547,0.5547,1545.0],["1980-06-03",0.5489,0.5489,0.5489,0.5489,1545.0],["1980-06-04",0.5431,0.5431,0.5431,0.5431,1545.0],["1980-06-05",0.5489,0.5489,0.5489,0.5489,3090.0],["1980-06-06",0.5431,0.5431,0.5431,0.5431,3090.0],["1980-06-09",0.5431,0.5431,0.5431,0.5431,3090.0],["1980-06-10",0.5431,0.5431,0.5431,0.5431,0.0],["1980-06-11",0.5431,0.5431,0.5431,0.5431,0.0],["1980-06-12",0.5374,0.5374,0.5374,0.5374,3090.0],["1980-06-13",0.5085,0.5085,0.5085,0.5085,142136.0],["1980-06-16",0.5085,0.5143,0.5085,0.5085,12360.0],["1980-06-17",0.5085,0.5085,0.5085,0.5085,7725.0],["1980-06-18",0.5085,0.5085,0.5085,0.5085,0.0],["1980-06-19",0.5027,0.5027,0.5027,0.5027,1545.0],["1980-06-20",0.5027,0.5027,0.5027,0.5027,0.0],["1980-06-23",0.5027,0.5056,0.4998,0.4998,3090.0],["1980-06-24",0.5056,0.5056,0.5056,0.5056,7725.0],["1980-06-25",0.5056,0.5056,0.5056,0.5056,0.0],["1980-06-26",0.5027,0.5027,0.5027,0.5027,3090.0],["1980-06-27",0.5027,0.5027,0.4969,0.5027,6180.0],["1980-06-30",0.4969,0.4969,0.4969,0.4969,6180.0],["1980-07-01",0.4969,0.4969,0.4969,0.4969,3090.0],["1980-07-02",0.4998,0.5027,0.4998,0.5027,10815.0],["1980-07-03",0.5085,0.5085,0.5085,0.5085,1545.0],["1980-07-07",0.5085,0.5085,0.5027,0.5085,12360.0],["1980-07-08",0.5027,0.5027,0.5027,0.5027,3090.0],["1980-07-09",0.5027,0.5143,0.5027,0.5143,23174.0],["1980-07-10",0.5143,0.52,0.5143,0.5143,15450.0],["1980-07-11",0.5143,0.5171,0.5085,0.5143,15450.0],["1980-07-14",0.5143,0.5229,0.5085,0.5085,50983.0],["1980-07-15",0.5085,0.5287,0.5085,0.5287,30899.0],["1980-07-16",0.5316,0.5576,0.5316,0.5576,23174.0],["1980-07-17",0.5605,0.5778,0.5605,0.572,21629.0],["1980-07-18",0.572,0.5778,0.5691,0.5691,37079.0],["1980-07-21",0.5749,0.5778,0.5749,0.5778,15450.0],["1980-07-22",0.5778,0.5778,0.572,0.572,10815.0],["1980-07-23",0.572,0.5865,0.572,0.572,12360.0],["1980-07-24",0.5691,0.5691,0.5489,0.5489,12360.0],["1980-07-25",0.5431,0.5431,0.5374,0.5374,7725.0],["1980-07-28",0.5374,0.5374,0.5374,0.5374,0.0],["1980-07-29",0.5374,0.5431,0.5345,0.5345,9270.0],["1980-07-30",0.5345,0.5403,0.5287,0.5345,13905.0],["1980-07-31",0.5345,0.5345,0.5345,0.5345,1545.0],["1980-08-01",0.5431,0.5431,0.5431,0.5431,7725.0],["1980-08-04",0.5431,0.546,0.5374,0.546,12360.0],["1980-08-05",0.546,0.546,0.546,0.546,0.0],["1980-08-06",0.546,0.5518,0.546,0.546,10815.0],["1980-08-07",0.5489,0.5518,0.5489,0.5489,4635.0],["1980-08-08",0.5634,0.5663,0.5634,0.5663,101967.0],["1980-08-11",0.5605,0.5605,0.5576,0.5605,3090.0],["1980-08-12",0.5663,0.572,0.5663,0.5663,6180.0],["1980-08-13",0.5691,0.572,0.5691,0.5691,3090.0],["1980-08-14",0.5749,0.5836,0.5749,0.5836,10815.0],["1980-08-15",0.5836,0.6125,0.5778,0.6067,21629.0],["1980-08-18",0.6009,0.6009,0.5836,0.5836,23174.0],["1980-08-19",0.5836,0.5836,0.5836,0.5836,1545.0],["1980-08-20",0.5836,0.5836,0.5836,0.5836,12360.0],["1980-08-21",0.5807,0.5807,0.5807,0.5807,1545.0],["1980-08-22",0.5807,0.5865,0.5807,0.5807,4635.0],["1980-08-25",0.5807,0.5807,0.5807,0.5807,0.0],["1980-08-26",0.5807,0.5836,0.5778,0.5807,245647.0],["1980-08-27",0.5807,0.5807,0.5807,0.5807,1545.0],["1980-08-28",0.5807,0.5836,0.5778,0.5836,6180.0],["1980-08-29",0.5836,0.5894,0.5807,0.5807,9270.0],["1980-09-02",0.5807,0.5807,0.5807,0.5807,0.0],["1980-09-03",0.5865,0.5865,0.5865,0.5865,3090.0],["1980-09-04",0.5865,0.5865,0.5865,0.5865,0.0],["1980-09-05",0.5865,0.5865,0.5807,0.5807,4635.0],["1980-09-08",0.5807,0.5865,0.5807,0.5865,4635.0],["1980-09-09",0.5923,0.5923,0.5923,0.5923,9270.0],["1980-09-10",0.5923,0.5923,0.5923,0.5923,1545.0],["1980-09-11",0.598,0.6009,0.598,0.598,12360.0],["1980-09-12",0.598,0.598,0.598,0.598,7725.0],["1980-09-15",0.6038,0.624,0.6038,0.624,13905.0],["1980-09-16",0.624,0.6269,0.6211,0.6211,4635.0],["1980-09-17",0.6211,0.6298,0.6211,0.6211,10815.0],["1980-09-18",0.624,0.6356,0.624,0.6356,10815.0],["1980-09-19",0.6356,0.6356,0.6356,0.6356,0.0],["1980-09-22",0.6356,0.6356,0.6356,0.6356,0.0],["1980-09-23",0.6356,0.6356,0.6356,0.6356,0.0],["1980-09-24",0.6327,0.6327,0.6298,0.6298,9270.0],["1980-09-25",0.6269,0.6269,0.6269,0.6269,3090.0],["1980-09-26",0.624,0.624,0.6154,0.6154,26264.0],["1980-09-29",0.6125,0.6125,0.6096,0.6096,7725.0],["1980-09-30",0.6067,0.6067,0.6067,0.6067,3090.0],["1980-10-01",0.6067,0.6125,0.6067,0.6125,6180.0],["1980-10-02",0.6096,0.6096,0.6096,0.6096,9270.0],["1980-10-03",0.6154,0.6154,0.6154,0.6154,3090.0],["1980-10-06",0.6211,0.6211,0.6211,0.6211,4635.0],["1980-10-07",0.6269,0.6269,0.6269,0.6269,3090.0],["1980-10-08",0.6298,0.6327,0.6298,0.6298,4635.0],["1980-10-09",0.6356,0.6414,0.6356,0.6414,10815.0],["1980-10-10",0.6471,0.6471,0.6471,0.6471,3090.0],["1980-10-13",0.6471,0.6471,0.6471,0.6471,0.0],["1980-10-14",0.6471,0.6471,0.6471,0.6471,0.0],["1980-10-15",0.6529,0.6876,0.6529,0.6876,32444.0],["1980-10-16",0.6818,0.6818,0.676,0.676,4635.0],["1980-10-17",0.676,0.6818,0.6703,0.6818,6180.0],["1980-10-20",0.6876,0.6876,0.6876,0.6876,3090.0],["1980-10-21",0.6876,0.6876,0.6876,0.6876,0.0],["1980-10-22",0.6876,0.6876,0.6818,0.6876,4635.0],["1980-10-23",0.6876,0.6905,0.676,0.676,9270.0],["1980-10-24",0.6731,0.6731,0.65,0.65,38624.0],["1980-10-27",0.6558,0.6558,0.6558,0.6558,4635.0],["1980-10-28",0.6558,0.6558,0.6529,0.6558,12360.0],["1980-10-29",0.6558,0.6558,0.6558,0.6558,7725.0],["1980-10-30",0.6529,0.6529,0.6471,0.6471,6180.0],["1980-10-31",0.6327,0.6327,0.6298,0.6298,4635.0],["1980-11-03",0.624,0.624,0.6038,0.6067,540733.0],["1980-11-05",0.6067,0.6154,0.6067,0.6067,9270.0],["1980-11-06",0.6009,0.6009,0.6009,0.6009,12360.0],["1980-11-07",0.6009,0.6009,0.6009,0.6009,0.0],["1980-11-10",0.6067,0.6067,0.6067,0.6067,16994.0],["1980-11-11",0.6067,0.6067,0.6067,0.6067,0.0],["1980-11-12",0.6096,0.6125,0.6096,0.6096,4635.0],["1980-11-13",0.6096,0.6096,0.6096,0.6096,0.0],["1980-11-14",0.6183,0.6298,0.6183,0.6298,18539.0],["1980-11-17",0.6298,0.6298,0.6298,0.6298,7725.0],["1980-11-18",0.6327,0.6356,0.6327,0.6356,24719.0],["1980-11-19",0.6356,0.6356,0.6269,0.6269,30899.0],["1980-11-20",0.624,0.624,0.624,0.624,1545.0],["1980-11-21",0.624,0.624,0.624,0.624,0.0],["1980-11-24",0.6183,0.6183,0.6125,0.6125,12360.0],["1980-11-25",0.6125,0.6125,0.6067,0.6125,15450.0],["1980-11-26",0.6125,0.6125,0.6125,0.6125,0.0],["1980-11-28",0.6096,0.6096,0.6096,0.6096,3090.0],["1980-12-01",0.6096,0.6096,0.6096,0.6096,0.0],["1980-12-02",0.6096,0.6096,0.6096,0.6096,0.0],["1980-12-03",0.6154,0.6183,0.6154,0.6183,23174.0],["1980-12-04",0.6211,0.624,0.6211,0.624,9270.0],["1980-12-05",0.624,0.624,0.624,0.624,0.0],["1980-12-08",0.624,0.6298,0.6183,0.6298,38624.0],["1980-12-09",0.6298,0.6298,0.6269,0.6298,26264.0],["1980-12-10",0.624,0.624,0.624,0.624,6180.0],["1980-12-11",0.6183,0.6183,0.6183,0.6183,1545.0],["1980-12-12",0.6356,0.6414,0.6356,0.6356,32444.0],["1980-12-15",0.6183,0.6183,0.6154,0.6183,35534.0],["1980-12-16",0.6183,0.6183,0.6183,0.6183,7725.0],["1980-12-17",0.6183,0.6183,0.6183,0.6183,0.0],["1980-12-18",0.6183,0.6183,0.6183,0.6183,1545.0],["1980-12-19",0.6183,0.624,0.6183,0.624,33989.0],["1980-12-22",0.624,0.624,0.624,0.624,0.0],["1980-12-23",0.624,0.624,0.624,0.624,1545.0],["1980-12-24",0.624,0.624,0.624,0.624,0.0],["1980-12-26",0.6298,0.6298,0.6298,0.6298,1545.0],["1980-12-29",0.6298,0.6298,0.6298,0.6298,0.0],["1980-12-30",0.6298,0.6298,0.6298,0.6298,0.0],["1980-12-31",0.6298,0.6298,0.6298,0.6298,0.0],["1981-01-02",0.6269,0.6269,0.6269,0.6269,1545.0],["1981-01-05",0.6269,0.6356,0.6269,0.6356,10815.0],["1981-01-06",0.6356,0.6356,0.6356,0.6356,63343.0],["1981-01-07",0.6356,0.6356,0.6298,0.6356,9270.0],["1981-01-08",0.6385,0.6414,0.6385,0.6385,3090.0],["1981-01-09",0.6385,0.6443,0.6385,0.6443,3090.0],["1981-01-12",0.65,0.6645,0.65,0.6645,15450.0],["1981-01-13",0.6587,0.6587,0.6529,0.6529,16994.0],["1981-01-14",0.6587,0.6587,0.6587,0.6587,1545.0],["1981-01-15",0.6587,0.6587,0.6587,0.6587,1545.0],["1981-01-16",0.6703,0.6789,0.6703,0.6789,12360.0],["1981-01-19",0.6847,0.7078,0.6847,0.7049,26264.0],["1981-01-20",0.7049,0.7252,0.7049,0.7252,27809.0],["1981-01-21",0.7194,0.7194,0.7165,0.7194,6180.0],["1981-01-22",0.7194,0.728,0.7165,0.7165,18539.0],["1981-01-23",0.7165,0.7165,0.7165,0.7165,1545.0],["1981-01-26",0.7107,0.7107,0.7078,0.7078,9270.0],["1981-01-27",0.702,0.702,0.6905,0.6905,10815.0],["1981-01-28",0.6905,0.6905,0.6905,0.6905,0.0],["1981-01-29",0.6905,0.6963,0.6905,0.6963,4635.0],["1981-01-30",0.6963,0.6963,0.6963,0.6963,0.0],["1981-02-02",0.6963,0.6963,0.6963,0.6963,0.0],["1981-02-03",0.6818,0.6818,0.6731,0.6731,9270.0],["1981-02-04",0.6731,0.676,0.6703,0.6703,7725.0],["1981-02-05",0.6703,0.6703,0.6703,0.6703,3090.0],["1981-02-06",0.6703,0.6703,0.6703,0.6703,0.0],["1981-02-09",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-02-10",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-02-11",0.6703,0.6703,0.6616,0.6616,10815.0],["1981-02-12",0.6587,0.6587,0.6587,0.6587,3090.0],["1981-02-13",0.6529,0.6529,0.6471,0.6471,15450.0],["1981-02-17",0.6529,0.6529,0.6529,0.6529,3090.0],["1981-02-18",0.6529,0.6529,0.6529,0.6529,0.0],["1981-02-19",0.6558,0.6587,0.6558,0.6587,6180.0],["1981-02-20",0.6587,0.6587,0.6587,0.6587,0.0],["1981-02-23",0.6587,0.6587,0.6587,0.6587,0.0],["1981-02-24",0.6529,0.6529,0.65,0.65,6180.0],["1981-02-25",0.6703,0.676,0.6703,0.6703,66433.0],["1981-02-26",0.6703,0.6703,0.6703,0.6703,4635.0],["1981-02-27",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-03-02",0.6703,0.6703,0.6703,0.6703,0.0],["1981-03-03",0.6703,0.676,0.6703,0.6703,55618.0],["1981-03-04",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-03-05",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-03-06",0.6703,0.6703,0.6703,0.6703,3090.0],["1981-03-09",0.6703,0.6703,0.6645,0.6703,16994.0],["1981-03-10",0.6703,0.6703,0.6703,0.6703,0.0],["1981-03-11",0.6674,0.6674,0.6674,0.6674,16994.0],["1981-03-12",0.6645,0.6645,0.6645,0.6645,7725.0],["1981-03-13",0.6703,0.6847,0.6703,0.6818,23174.0],["1981-03-16",0.6876,0.6876,0.6876,0.6876,1545.0],["1981-03-17",0.6934,0.6963,0.6934,0.6963,4635.0],["1981-03-18",0.6963,0.6963,0.6963,0.6963,0.0],["1981-03-19",0.702,0.7049,0.702,0.7049,3090.0],["1981-03-20",0.7049,0.7049,0.7049,0.7049,0.0],["1981-03-23",0.7049,0.7049,0.7049,0.7049,0.0],["1981-03-24",0.7049,0.7049,0.7049,0.7049,0.0],["1981-03-25",0.6991,0.6991,0.6934,0.6934,10815.0],["1981-03-26",0.6876,0.6876,0.6876,0.6876,7725.0],["1981-03-27",0.6876,0.6905,0.6876,0.6876,4635.0],["1981-03-30",0.6905,0.6905,0.6905,0.6905,1545.0],["1981-03-31",0.6876,0.6876,0.6876,0.6876,30899.0],["1981-04-01",0.6876,0.6876,0.6876,0.6876,46349.0],["1981-04-02",0.6876,0.6876,0.6876,0.6876,0.0],["1981-04-03",0.6876,0.6876,0.6876,0.6876,1545.0],["1981-04-06",0.6818,0.6818,0.6731,0.6731,10815.0],["1981-04-07",0.6731,0.6731,0.6731,0.6731,0.0],["1981-04-08",0.676,0.676,0.676,0.676,6180.0],["1981-04-09",0.6703,0.6703,0.6703,0.6703,1545.0],["1981-04-10",0.6703,0.6703,0.6703,0.6703,0.0],["1981-04-13",0.6645,0.6645,0.6645,0.6645,4635.0],["1981-04-14",0.6674,0.6674,0.6674,0.6674,3090.0],["1981-04-15",0.6645,0.6645,0.6645,0.6645,1545.0],["1981-04-16",0.6645,0.6645,0.65,0.65,21629.0],["1981-04-20",0.6471,0.6471,0.6471,0.6471,3090.0],["1981-04-21",0.6471,0.6471,0.6471,0.6471,0.0],["1981-04-22",0.6471,0.65,0.6414,0.6414,9270.0],["1981-04-23",0.6356,0.6356,0.6298,0.6356,30899.0],["1981-04-24",0.6385,0.6385,0.6385,0.6385,1545.0],["1981-04-27",0.6385,0.6385,0.6385,0.6385,0.0],["1981-04-28",0.6356,0.6356,0.6356,0.6356,1545.0],["1981-04-29",0.6414,0.6414,0.6414,0.6414,4635.0],["1981-04-30",0.6414,0.6443,0.6414,0.6414,3090.0],["1981-05-01",0.6414,0.6414,0.6414,0.6414,61798.0],["1981-05-04",0.6385,0.6385,0.6385,0.6385,1545.0],["1981-05-05",0.6385,0.6385,0.6385,0.6385,0.0],["1981-05-06",0.9577,0.9577,0.9577,0.9577,0.0],["1981-05-07",0.6414,0.6414,0.6414,0.6414,1030.0],["1981-05-08",0.6414,0.6457,0.6414,0.6457,3090.0],["1981-05-11",0.6414,0.6414,0.6414,0.6414,5150.0],["1981-05-12",0.6414,0.6414,0.6414,0.6414,0.0],["1981-05-13",0.6414,0.6414,0.6414,0.6414,0.0],["1981-05-14",0.65,0.663,0.65,0.663,7210.0],["1981-05-15",0.663,0.6717,0.6587,0.6717,16479.0],["1981-05-18",0.6674,0.6674,0.6587,0.6674,16479.0],["1981-05-19",0.6674,0.6674,0.6674,0.6674,6180.0],["1981-05-20",0.6674,0.6717,0.6587,0.6587,11330.0],["1981-05-21",0.6587,0.6587,0.6587,0.6587,7210.0],["1981-05-22",0.6587,0.6587,0.6587,0.6587,0.0],["1981-05-26",0.6587,0.6587,0.6587,0.6587,0.0],["1981-05-27",0.65,0.65,0.6457,0.6457,8240.0],["1981-05-28",0.6414,0.6414,0.624,0.624,6180.0],["1981-05-29",0.6154,0.6154,0.6067,0.6067,19569.0],["1981-06-01",0.6154,0.6154,0.6154,0.6154,20599.0],["1981-06-02",0.6154,0.6154,0.6067,0.611,23689.0],["1981-06-03",0.6067,0.6067,0.5937,0.598,8240.0],["1981-06-04",0.598,0.6067,0.5937,0.6024,14420.0],["1981-06-05",0.611,0.6154,0.611,0.6154,4120.0],["1981-06-08",0.6067,0.6067,0.6024,0.6024,6180.0],["1981-06-09",0.6154,0.6154,0.6154,0.6154,5150.0],["1981-06-10",0.6067,0.6067,0.598,0.598,11330.0],["1981-06-11",0.598,0.6024,0.5894,0.5894,17509.0],["1981-06-12",0.598,0.611,0.598,0.611,12360.0],["1981-06-15",0.6024,0.6024,0.5937,0.5937,9270.0],["1981-06-16",0.5894,0.5894,0.585,0.585,3090.0],["1981-06-17",0.5764,0.5764,0.572,0.572,6180.0],["1981-06-18",0.572,0.572,0.572,0.572,3090.0],["1981-06-19",0.572,0.572,0.572,0.572,0.0],["1981-06-22",0.5807,0.585,0.5807,0.585,6180.0],["1981-06-23",0.585,0.5894,0.5807,0.585,55618.0],["1981-06-24",0.585,0.5894,0.5807,0.5807,127716.0],["1981-06-25",0.5764,0.5764,0.5634,0.5634,8240.0],["1981-06-26",0.5634,0.5634,0.559,0.559,2060.0],["1981-06-29",0.559,0.559,0.5504,0.559,14420.0],["1981-06-30",0.559,0.559,0.5547,0.5547,7210.0],["1981-07-01",0.5547,0.559,0.5547,0.559,14420.0],["1981-07-02",0.559,0.559,0.559,0.559,0.0],["1981-07-06",0.5547,0.5547,0.5547,0.5547,1030.0],["1981-07-07",0.5547,0.5547,0.5547,0.5547,1030.0],["1981-07-08",0.5547,0.5547,0.5547,0.5547,0.0],["1981-07-09",0.5547,0.5547,0.5547,0.5547,4120.0],["1981-07-10",0.5547,0.5547,0.5547,0.5547,0.0],["1981-07-13",0.5547,0.5547,0.5547,0.5547,6180.0],["1981-07-14",0.5547,0.5677,0.5547,0.5677,278091.0],["1981-07-15",0.572,0.5764,0.572,0.5764,6180.0],["1981-07-16",0.5807,0.5807,0.5807,0.5807,1030.0],["1981-07-17",0.572,0.572,0.5677,0.5677,5150.0],["1981-07-20",0.5764,0.5764,0.5764,0.5764,8240.0],["1981-07-21",0.572,0.572,0.572,0.572,1030.0],["1981-07-22",0.572,0.572,0.572,0.572,0.0],["1981-07-23",0.5807,0.5807,0.5807,0.5807,2060.0],["1981-07-24",0.5807,0.5937,0.5764,0.5937,12360.0],["1981-07-27",0.5937,0.598,0.5894,0.5937,3090.0],["1981-07-28",0.598,0.598,0.598,0.598,1030.0],["1981-07-29",0.598,0.598,0.598,0.598,0.0],["1981-07-30",0.598,0.6024,0.598,0.598,5150.0],["1981-07-31",0.6024,0.6024,0.6024,0.6024,1030.0],["1981-08-03",0.6024,0.6024,0.5937,0.5937,5150.0],["1981-08-04",0.598,0.6024,0.598,0.6024,7210.0],["1981-08-05",0.598,0.598,0.5894,0.5894,11330.0],["1981-08-06",0.5807,0.5807,0.5634,0.572,52528.0],["1981-08-07",0.572,0.572,0.572,0.572,1030.0],["1981-08-10",0.572,0.585,0.572,0.585,13390.0],["1981-08-11",0.585,0.585,0.585,0.585,0.0],["1981-08-12",0.585,0.585,0.585,0.585,0.0],["1981-08-13",0.585,0.585,0.585,0.585,0.0],["1981-08-14",0.5807,0.5807,0.5807,0.5807,1030.0],["1981-08-17",0.5764,0.5764,0.5764,0.5764,1030.0],["1981-08-18",0.5764,0.5764,0.5764,0.5764,0.0],["1981-08-19",0.559,0.559,0.5547,0.559,130806.0],["1981-08-20",0.5634,0.5764,0.5634,0.5764,7210.0],["1981-08-21",0.5807,0.5807,0.5807,0.5807,5150.0],["1981-08-24",0.5807,0.5807,0.5807,0.5807,0.0],["1981-08-25",0.572,0.572,0.572,0.572,2060.0],["1981-08-26",0.572,0.572,0.572,0.572,0.0],["1981-08-27",0.5677,0.5677,0.5634,0.5634,7210.0],["1981-08-28",0.5634,0.5634,0.5634,0.5634,0.0],["1981-08-31",0.5634,0.5634,0.5634,0.5634,1030.0],["1981-09-01",0.5634,0.5634,0.5634,0.5634,0.0],["1981-09-02",0.5634,0.5634,0.5634,0.5634,0.0],["1981-09-03",0.5634,0.5634,0.5634,0.5634,0.0],["1981-09-04",0.572,0.5764,0.572,0.5764,5150.0],["1981-09-08",0.5677,0.5677,0.559,0.559,3090.0],["1981-09-09",0.559,0.559,0.559,0.559,0.0],["1981-09-10",0.559,0.559,0.559,0.559,0.0],["1981-09-11",0.559,0.559,0.559,0.559,0.0],["1981-09-14",0.5547,0.5547,0.5547,0.5547,2060.0],["1981-09-15",0.5547,0.5547,0.5547,0.5547,2060.0],["1981-09-16",0.5547,0.5547,0.5547,0.5547,0.0],["1981-09-17",0.5547,0.5634,0.5547,0.5634,70038.0],["1981-09-18",0.5634,0.5634,0.5547,0.5547,8240.0],["1981-09-21",0.5547,0.5547,0.5547,0.5547,0.0],["1981-09-22",0.5547,0.5547,0.5547,0.5547,0.0],["1981-09-23",0.5547,0.5547,0.5547,0.5547,0.0],["1981-09-24",0.559,0.559,0.559,0.559,36049.0],["1981-09-25",0.559,0.559,0.559,0.559,0.0],["1981-09-28",0.559,0.559,0.559,0.559,2060.0],["1981-09-29",0.559,0.559,0.559,0.559,0.0],["1981-09-30",0.559,0.559,0.559,0.559,0.0],["1981-10-01",0.5547,0.5547,0.5547,0.5547,57678.0],["1981-10-02",0.5504,0.5504,0.546,0.546,8240.0],["1981-10-05",0.5374,0.5374,0.5287,0.5287,5150.0],["1981-10-06",0.533,0.533,0.533,0.533,2060.0],["1981-10-07",0.533,0.5374,0.5244,0.5244,14420.0],["1981-10-08",0.5287,0.5374,0.5287,0.5374,22659.0],["1981-10-09",0.5417,0.546,0.5417,0.546,8240.0],["1981-10-12",0.5504,0.5504,0.5504,0.5504,1030.0],["1981-10-13",0.5504,0.5504,0.5504,0.5504,0.0],["1981-10-14",0.5417,0.5417,0.5417,0.5417,2060.0],["1981-10-15",0.5417,0.5417,0.5417,0.5417,0.0],["1981-10-16",0.5504,0.5547,0.5504,0.5547,26779.0],["1981-10-19",0.559,0.5677,0.559,0.5677,12360.0],["1981-10-20",0.5807,0.5807,0.5807,0.5807,7210.0],["1981-10-21",0.5807,0.585,0.5807,0.585,25749.0],["1981-10-22",0.585,0.585,0.585,0.585,0.0],["1981-10-23",0.585,0.585,0.585,0.585,0.0],["1981-10-26",0.585,0.585,0.585,0.585,0.0],["1981-10-27",0.5764,0.5764,0.5764,0.5764,3090.0],["1981-10-28",0.5807,0.5807,0.5807,0.5807,5150.0],["1981-10-29",0.5807,0.5807,0.5807,0.5807,0.0],["1981-10-30",0.5807,0.5807,0.5807,0.5807,0.0],["1981-11-02",0.585,0.6024,0.585,0.6024,7210.0],["1981-11-03",0.5937,0.5937,0.5937,0.5937,2060.0],["1981-11-04",0.5894,0.5894,0.585,0.585,5150.0],["1981-11-05",0.585,0.5894,0.5807,0.5807,5150.0],["1981-11-06",0.5894,0.5894,0.5894,0.5894,1030.0],["1981-11-09",0.5894,0.5894,0.5894,0.5894,0.0],["1981-11-10",0.5807,0.5807,0.5807,0.5807,5150.0],["1981-11-11",0.5807,0.5807,0.5807,0.5807,0.0],["1981-11-12",0.5807,0.5937,0.5764,0.5937,11330.0],["1981-11-13",0.598,0.6024,0.598,0.6024,4120.0],["1981-11-16",0.5937,0.5937,0.5937,0.5937,1030.0],["1981-11-17",0.5894,0.5894,0.5894,0.5894,1030.0],["1981-11-18",0.5894,0.5894,0.5894,0.5894,0.0],["1981-11-19",0.598,0.598,0.598,0.598,1030.0],["1981-11-20",0.598,0.598,0.598,0.598,0.0],["1981-11-23",0.6067,0.6067,0.6067,0.6067,2060.0],["1981-11-24",0.6067,0.6197,0.598,0.6154,9270.0],["1981-11-25",0.6067,0.6067,0.6024,0.6067,4120.0],["1981-11-27",0.6067,0.6067,0.6067,0.6067,5150.0],["1981-11-30",0.6067,0.6067,0.6067,0.6067,0.0],["1981-12-01",0.6067,0.6067,0.6067,0.6067,0.0],["1981-12-02",0.6067,0.6067,0.6067,0.6067,1030.0],["1981-12-03",0.598,0.598,0.5937,0.5937,3090.0],["1981-12-04",0.6024,0.6067,0.6024,0.6067,10300.0],["1981-12-07",0.6067,0.6067,0.6067,0.6067,0.0],["1981-12-08",0.6067,0.6067,0.598,0.6067,2060.0],["1981-12-09",0.6067,0.6067,0.6067,0.6067,0.0],["1981-12-10",0.6154,0.6197,0.6154,0.6197,4120.0],["1981-12-11",0.6197,0.6197,0.6197,0.6197,0.0],["1981-12-14",0.6197,0.6197,0.6154,0.6154,4120.0],["1981-12-15",0.6154,0.624,0.6154,0.624,11330.0],["1981-12-16",0.624,0.624,0.624,0.624,0.0],["1981-12-17",0.624,0.624,0.624,0.624,0.0],["1981-12-18",0.6197,0.6197,0.6154,0.6197,5150.0],["1981-12-21",0.6197,0.6197,0.611,0.6197,6180.0],["1981-12-22",0.6197,0.624,0.6067,0.624,28839.0],["1981-12-23",0.624,0.624,0.6154,0.6154,9270.0],["1981-12-24",0.6154,0.6154,0.6154,0.6154,0.0],["1981-12-28",0.6154,0.6154,0.6154,0.6154,0.0],["1981-12-29",0.6154,0.624,0.6154,0.624,3090.0],["1981-12-30",0.6154,0.6154,0.6154,0.6154,2060.0],["1981-12-31",0.6154,0.6154,0.598,0.598,12360.0],["1982-01-04",0.624,0.65,0.624,0.6457,21629.0],["1982-01-05",0.65,0.6804,0.65,0.6717,27809.0],["1982-01-06",0.6804,0.6804,0.6804,0.6804,2060.0],["1982-01-07",0.6804,0.689,0.676,0.6847,12360.0],["1982-01-08",0.6847,0.689,0.6804,0.6804,8240.0],["1982-01-11",0.676,0.676,0.6544,0.6544,23689.0],["1982-01-12",0.663,0.6717,0.663,0.6717,4120.0],["1982-01-13",0.6717,0.6717,0.6717,0.6717,0.0],["1982-01-14",0.676,0.676,0.676,0.676,2060.0],["1982-01-15",0.676,0.676,0.676,0.676,0.0],["1982-01-18",0.6804,0.689,0.6804,0.689,5150.0],["1982-01-19",0.6934,0.6977,0.6934,0.6977,4120.0],["1982-01-20",0.6977,0.702,0.6804,0.6804,8240.0],["1982-01-21",0.676,0.676,0.6587,0.6587,8240.0],["1982-01-22",0.6587,0.6587,0.6544,0.6587,2060.0],["1982-01-25",0.6587,0.6587,0.65,0.6587,4120.0],["1982-01-26",0.6587,0.6587,0.6587,0.6587,0.0],["1982-01-27",0.6674,0.6717,0.6674,0.6717,2060.0],["1982-01-28",0.6717,0.676,0.6674,0.676,5150.0],["1982-01-29",0.6847,0.689,0.6847,0.689,4120.0],["1982-02-01",0.6934,0.7064,0.6934,0.7064,4120.0],["1982-02-02",0.7064,0.7194,0.702,0.702,41199.0],["1982-02-03",0.6977,0.6977,0.6977,0.6977,3090.0],["1982-02-04",0.6977,0.6977,0.689,0.6934,11330.0],["1982-02-05",0.6847,0.6847,0.6717,0.6847,5150.0],["1982-02-08",0.6847,0.689,0.6674,0.689,17509.0],["1982-02-09",0.6847,0.6847,0.6674,0.6674,8240.0],["1982-02-10",0.676,0.676,0.676,0.676,1030.0],["1982-02-11",0.6674,0.6674,0.6674,0.6674,1030.0],["1982-02-12",0.6674,0.6674,0.6674,0.6674,0.0],["1982-02-16",0.676,0.676,0.676,0.676,4120.0],["1982-02-17",0.676,0.676,0.676,0.676,0.0],["1982-02-18",0.6674,0.6674,0.6674,0.6674,1030.0],["1982-02-19",0.6674,0.6674,0.6674,0.6674,0.0],["1982-02-22",0.663,0.663,0.6544,0.6544,4120.0],["1982-02-23",0.6414,0.6414,0.637,0.637,5150.0],["1982-02-24",0.637,0.637,0.6284,0.6284,4120.0],["1982-02-25",0.6284,0.6284,0.6284,0.6284,0.0],["1982-02-26",0.6284,0.6284,0.6284,0.6284,0.0],["1982-03-01",0.6284,0.6284,0.6284,0.6284,1030.0],["1982-03-02",0.6327,0.6414,0.6327,0.6327,5150.0],["1982-03-03",0.6327,0.6327,0.6327,0.6327,3090.0],["1982-03-04",0.624,0.624,0.611,0.611,10300.0],["1982-03-05",0.6197,0.6197,0.6197,0.6197,1030.0],["1982-03-08",0.6197,0.6197,0.6197,0.6197,0.0],["1982-03-09",0.6197,0.6197,0.6197,0.6197,2060.0],["1982-03-10",0.6197,0.6197,0.6197,0.6197,0.0],["1982-03-11",0.624,0.624,0.624,0.624,3090.0],["1982-03-12",0.637,0.637,0.637,0.637,5150.0],["1982-03-15",0.637,0.637,0.637,0.637,0.0],["1982-03-16",0.637,0.637,0.637,0.637,0.0],["1982-03-17",0.6284,0.6284,0.6284,0.6284,1030.0],["1982-03-18",0.6284,0.6284,0.6284,0.6284,4120.0],["1982-03-19",0.6284,0.6284,0.6284,0.6284,0.0],["1982-03-22",0.6284,0.6284,0.6284,0.6284,0.0],["1982-03-23",0.6284,0.6284,0.6284,0.6284,0.0],["1982-03-24",0.637,0.637,0.637,0.637,1030.0],["1982-03-25",0.6414,0.6414,0.6414,0.6414,2060.0],["1982-03-26",0.6414,0.6414,0.6414,0.6414,0.0],["1982-03-29",0.6414,0.6414,0.6414,0.6414,0.0],["1982-03-30",0.6414,0.6414,0.6414,0.6414,0.0],["1982-03-31",0.6327,0.6327,0.6284,0.6284,5150.0],["1982-04-01",0.6284,0.6284,0.6284,0.6284,0.0],["1982-04-02",0.6284,0.6284,0.6284,0.6284,0.0],["1982-04-05",0.637,0.6414,0.637,0.6414,3090.0],["1982-04-06",0.6414,0.65,0.6327,0.65,11330.0],["1982-04-07",0.6457,0.6457,0.637,0.637,3090.0],["1982-04-08",0.637,0.637,0.637,0.637,0.0],["1982-04-12",0.637,0.6414,0.6327,0.6414,7210.0],["1982-04-13",0.6414,0.6414,0.6414,0.6414,0.0],["1982-04-14",0.637,0.637,0.637,0.637,1030.0],["1982-04-15",0.637,0.637,0.637,0.637,0.0],["1982-04-16",0.637,0.637,0.637,0.637,0.0],["1982-04-19",0.6457,0.6544,0.6457,0.6544,15450.0],["1982-04-20",0.6544,0.6587,0.6544,0.6544,11330.0],["1982-04-21",0.6544,0.6544,0.6544,0.6544,0.0],["1982-04-22",0.65,0.65,0.65,0.65,2060.0],["1982-04-23",0.6457,0.6457,0.6414,0.6414,2060.0],["1982-04-26",0.6414,0.6414,0.6414,0.6414,0.0],["1982-04-27",0.6414,0.6457,0.637,0.6414,7210.0],["1982-04-28",0.65,0.65,0.65,0.65,2060.0],["1982-04-29",0.6414,0.6414,0.6414,0.6414,1030.0],["1982-04-30",0.637,0.637,0.6327,0.6327,6180.0],["1982-05-03",0.6327,0.6327,0.6327,0.6327,0.0],["1982-05-04",0.6327,0.637,0.6284,0.637,5150.0],["1982-05-05",0.637,0.637,0.6327,0.6327,4120.0],["1982-05-06",0.6327,0.6414,0.6284,0.6284,6180.0],["1982-05-07",0.624,0.624,0.624,0.624,1030.0],["1982-05-10",0.624,0.624,0.624,0.624,0.0],["1982-05-11",0.624,0.624,0.624,0.624,0.0],["1982-05-12",0.624,0.6327,0.6197,0.6197,7210.0],["1982-05-13",0.6197,0.6197,0.6197,0.6197,0.0],["1982-05-14",0.611,0.611,0.611,0.611,1030.0],["1982-05-17",0.611,0.6154,0.6067,0.6154,5150.0],["1982-05-18",0.6154,0.6154,0.6154,0.6154,0.0],["1982-05-19",0.6154,0.6154,0.611,0.611,7210.0],["1982-05-20",0.611,0.611,0.611,0.611,0.0],["1982-05-21",0.611,0.611,0.611,0.611,0.0],["1982-05-24",0.6067,0.6067,0.6067,0.6067,1030.0],["1982-05-25",0.6067,0.6067,0.6067,0.6067,0.0],["1982-05-26",0.598,0.598,0.598,0.598,3090.0],["1982-05-27",0.598,0.598,0.598,0.598,0.0],["1982-05-28",0.598,0.598,0.598,0.598,0.0],["1982-06-01",0.598,0.6024,0.5894,0.5894,8240.0],["1982-06-02",0.5894,0.5894,0.5807,0.5807,2060.0],["1982-06-03",0.5807,0.585,0.572,0.585,12360.0],["1982-06-04",0.585,0.5894,0.585,0.5894,14420.0],["1982-06-07",0.5807,0.5807,0.5807,0.5807,2060.0],["1982-06-08",0.5807,0.5807,0.5807,0.5807,0.0],["1982-06-09",0.5764,0.5764,0.572,0.572,5150.0],["1982-06-10",0.5807,0.5807,0.5807,0.5807,1030.0],["1982-06-11",0.5807,0.5807,0.5807,0.5807,0.0],["1982-06-14",0.5807,0.5807,0.5764,0.5764,4120.0],["1982-06-15",0.5807,0.5807,0.5807,0.5807,2060.0],["1982-06-16",0.5764,0.5764,0.5764,0.5764,1030.0],["1982-06-17",0.5764,0.5764,0.5764,0.5764,0.0],["1982-06-18",0.5764,0.5764,0.5764,0.5764,0.0],["1982-06-21",0.572,0.572,0.5634,0.5634,17509.0],["1982-06-22",0.5634,0.572,0.5634,0.5634,7210.0],["1982-06-23",0.572,0.572,0.572,0.572,10300.0],["1982-06-24",0.572,0.572,0.572,0.572,0.0],["1982-06-25",0.572,0.572,0.572,0.572,0.0],["1982-06-28",0.5764,0.5764,0.5764,0.5764,1030.0],["1982-06-29",0.5764,0.5807,0.572,0.572,4120.0],["1982-06-30",0.5677,0.5677,0.5677,0.5677,2060.0],["1982-07-01",0.5634,0.5634,0.5547,0.5547,5150.0],["1982-07-02",0.5547,0.5547,0.5547,0.5547,1030.0],["1982-07-06",0.5547,0.5547,0.546,0.546,3090.0],["1982-07-07",0.5547,0.5547,0.5547,0.5547,5150.0],["1982-07-08",0.5547,0.5547,0.5547,0.5547,0.0],["1982-07-09",0.5547,0.5547,0.5547,0.5547,0.0],["1982-07-12",0.5634,0.5677,0.5634,0.5677,4120.0],["1982-07-13",0.5677,0.5677,0.5677,0.5677,0.0],["1982-07-14",0.5634,0.5634,0.559,0.5634,5150.0],["1982-07-15",0.572,0.5807,0.572,0.5807,9270.0],["1982-07-16",0.5807,0.5807,0.5807,0.5807,0.0],["1982-07-19",0.5764,0.5764,0.5764,0.5764,1030.0],["1982-07-20",0.5764,0.5764,0.5764,0.5764,0.0],["1982-07-21",0.5764,0.5764,0.5764,0.5764,0.0],["1982-07-22",0.572,0.572,0.572,0.572,4120.0],["1982-07-23",0.572,0.572,0.572,0.572,0.0],["1982-07-26",0.5677,0.5677,0.5634,0.5677,9270.0],["1982-07-27",0.572,0.5764,0.572,0.5764,2060.0],["1982-07-28",0.5764,0.5764,0.5764,0.5764,5150.0],["1982-07-29",0.572,0.572,0.5634,0.5634,10300.0],["1982-07-30",0.5677,0.5677,0.5677,0.5677,5150.0],["1982-08-02",0.572,0.572,0.572,0.572,1030.0],["1982-08-03",0.572,0.572,0.572,0.572,0.0],["1982-08-04",0.5677,0.5677,0.5677,0.5677,3090.0],["1982-08-05",0.5764,0.5764,0.5764,0.5764,2060.0],["1982-08-06",0.572,0.572,0.572,0.572,1030.0],["1982-08-09",0.5634,0.5634,0.5547,0.5547,7210.0],["1982-08-10",0.5547,0.572,0.5547,0.572,42229.0],["1982-08-11",0.572,0.572,0.572,0.572,0.0],["1982-08-12",0.572,0.572,0.572,0.572,0.0],["1982-08-13",0.572,0.572,0.5634,0.572,4120.0],["1982-08-16",0.5677,0.5677,0.5677,0.5677,5150.0],["1982-08-17",0.5677,0.5677,0.5677,0.5677,0.0],["1982-08-18",0.5634,0.5634,0.5634,0.5634,3090.0],["1982-08-19",0.559,0.559,0.559,0.559,11330.0],["1982-08-20",0.5677,0.5677,0.5677,0.5677,3090.0],["1982-08-23",0.5634,0.5634,0.559,0.559,5150.0],["1982-08-24",0.572,0.572,0.572,0.572,5150.0],["1982-08-25",0.572,0.585,0.572,0.585,10300.0],["1982-08-26",0.585,0.6067,0.585,0.6067,22659.0],["1982-08-27",0.6067,0.6067,0.6067,0.6067,0.0],["1982-08-30",0.598,0.598,0.598,0.598,1030.0],["1982-08-31",0.598,0.598,0.598,0.598,0.0],["1982-09-01",0.5894,0.5894,0.5894,0.5894,4120.0],["1982-09-02",0.585,0.585,0.585,0.585,9270.0],["1982-09-03",0.5894,0.5894,0.5894,0.5894,4120.0],["1982-09-07",0.5894,0.5937,0.585,0.5937,6180.0],["1982-09-08",0.5937,0.598,0.5894,0.5894,6180.0],["1982-09-09",0.5894,0.598,0.5894,0.598,8240.0],["1982-09-10",0.6067,0.611,0.6067,0.611,5150.0],["1982-09-13",0.6024,0.6024,0.6024,0.6024,2060.0],["1982-09-14",0.6024,0.6024,0.6024,0.6024,0.0],["1982-09-15",0.6024,0.611,0.6024,0.6067,17509.0],["1982-09-16",0.6067,0.6067,0.6067,0.6067,4120.0],["1982-09-17",0.6067,0.6067,0.6067,0.6067,0.0],["1982-09-20",0.6067,0.6067,0.6067,0.6067,6180.0],["1982-09-21",0.6067,0.6067,0.6067,0.6067,0.0],["1982-09-22",0.6154,0.624,0.6154,0.6197,10300.0],["1982-09-23",0.6197,0.6197,0.6197,0.6197,0.0],["1982-09-24",0.6154,0.6154,0.6154,0.6154,4120.0],["1982-09-27",0.6284,0.6284,0.6284,0.6284,5150.0],["1982-09-28",0.6284,0.6327,0.6284,0.6284,3090.0],["1982-09-29",0.624,0.624,0.624,0.624,5150.0],["1982-09-30",0.624,0.624,0.624,0.624,1030.0],["1982-10-01",0.624,0.624,0.624,0.624,1030.0],["1982-10-04",0.624,0.624,0.624,0.624,2060.0],["1982-10-05",0.624,0.624,0.624,0.624,1030.0],["1982-10-06",0.624,0.624,0.624,0.624,0.0],["1982-10-07",0.624,0.6327,0.624,0.6284,32959.0],["1982-10-08",0.637,0.637,0.637,0.637,1030.0],["1982-10-11",0.6414,0.6544,0.6414,0.6544,14420.0],["1982-10-12",0.6544,0.6544,0.6544,0.6544,0.0],["1982-10-13",0.6544,0.6717,0.6544,0.6717,10300.0],["1982-10-14",0.6717,0.6804,0.663,0.6804,14420.0],["1982-10-15",0.6804,0.689,0.6804,0.6804,6180.0],["1982-10-18",0.6804,0.6977,0.6804,0.689,13390.0],["1982-10-19",0.689,0.6977,0.689,0.6977,3090.0],["1982-10-20",0.6977,0.6977,0.6977,0.6977,0.0],["1982-10-21",0.6977,0.7064,0.6934,0.7064,6180.0],["1982-10-22",0.6977,0.6977,0.6977,0.6977,3090.0],["1982-10-25",0.6934,0.6934,0.6804,0.6804,18539.0],["1982-10-26",0.676,0.676,0.663,0.663,13390.0],["1982-10-27",0.663,0.663,0.663,0.663,0.0],["1982-10-28",0.663,0.663,0.663,0.663,0.0],["1982-10-29",0.6587,0.6587,0.6587,0.6587,8240.0],["1982-11-01",0.65,0.65,0.65,0.65,4120.0],["1982-11-02",0.65,0.6544,0.6457,0.6544,6180.0],["1982-11-03",0.6544,0.6544,0.6544,0.6544,0.0],["1982-11-04",0.6544,0.6587,0.65,0.65,15450.0],["1982-11-05",0.65,0.6587,0.65,0.6544,9270.0],["1982-11-08",0.6544,0.6544,0.6544,0.6544,3090.0],["1982-11-09",0.6587,0.676,0.6587,0.676,11330.0],["1982-11-10",0.6804,0.6804,0.6804,0.6804,1030.0],["1982-11-11",0.6847,0.7194,0.6847,0.7064,29869.0],["1982-11-12",0.715,0.715,0.715,0.715,2060.0],["1982-11-15",0.715,0.715,0.6977,0.6977,9270.0],["1982-11-16",0.6934,0.6934,0.6934,0.6934,2060.0],["1982-11-17",0.6847,0.6847,0.6847,0.6847,3090.0],["1982-11-18",0.689,0.6977,0.689,0.689,6180.0],["1982-11-19",0.6847,0.6847,0.6717,0.676,19569.0],["1982-11-22",0.676,0.676,0.676,0.676,0.0],["1982-11-23",0.676,0.676,0.676,0.676,0.0],["1982-11-24",0.6717,0.6717,0.6587,0.6587,7210.0],["1982-11-26",0.6587,0.6674,0.6544,0.6674,7210.0],["1982-11-29",0.6674,0.6674,0.6674,0.6674,0.0],["1982-11-30",0.6674,0.676,0.663,0.676,10300.0],["1982-12-01",0.6804,0.6847,0.6804,0.6847,5150.0],["1982-12-02",0.6847,0.6847,0.6847,0.6847,6180.0],["1982-12-03",0.6847,0.6847,0.6804,0.6804,4120.0],["1982-12-06",0.689,0.6934,0.689,0.6934,10300.0],["1982-12-07",0.702,0.7107,0.702,0.702,13390.0],["1982-12-08",0.7107,0.728,0.7107,0.7194,14420.0],["1982-12-09",0.7194,0.7237,0.6847,0.6847,28839.0],["1982-12-10",0.6847,0.6847,0.676,0.676,7210.0],["1982-12-13",0.6847,0.689,0.6847,0.689,6180.0],["1982-12-14",0.6847,0.6847,0.676,0.676,5150.0],["1982-12-15",0.676,0.6847,0.676,0.6847,11330.0],["1982-12-16",0.689,0.689,0.689,0.689,5150.0],["1982-12-17",0.689,0.689,0.689,0.689,0.0],["1982-12-20",0.6847,0.6847,0.6804,0.6847,4120.0],["1982-12-21",0.689,0.689,0.689,0.689,1030.0],["1982-12-22",0.6804,0.6804,0.6587,0.6674,29869.0],["1982-12-23",0.6674,0.6717,0.6587,0.6587,10300.0],["1982-12-27",0.6587,0.6587,0.6587,0.6587,0.0],["1982-12-28",0.6674,0.6674,0.6674,0.6674,2060.0],["1982-12-29",0.6674,0.6674,0.6674,0.6674,1030.0],["1982-12-30",0.6674,0.6674,0.6674,0.6674,0.0],["1982-12-31",0.6674,0.6674,0.6674,0.6674,0.0],["1983-01-03",0.6587,0.6587,0.6587,0.6587,2060.0],["1983-01-04",0.6587,0.6674,0.6587,0.6674,20599.0],["1983-01-05",0.6587,0.6587,0.6457,0.6587,39139.0],["1983-01-06",0.6587,0.6587,0.65,0.6544,6180.0],["1983-01-07",0.6544,0.663,0.6544,0.663,10300.0],["1983-01-10",0.663,0.6804,0.6587,0.676,9270.0],["1983-01-11",0.6804,0.6847,0.6804,0.6804,5150.0],["1983-01-12",0.6804,0.6804,0.6804,0.6804,0.0],["1983-01-13",0.6804,0.6804,0.6804,0.6804,0.0],["1983-01-14",0.6804,0.6804,0.6804,0.6804,0.0],["1983-01-17",0.689,0.6934,0.689,0.6934,13390.0],["1983-01-18",0.676,0.676,0.6717,0.676,27809.0],["1983-01-19",0.676,0.676,0.663,0.663,12360.0],["1983-01-20",0.663,0.663,0.663,0.663,0.0],["1983-01-21",0.6674,0.6674,0.6674,0.6674,1030.0],["1983-01-24",0.663,0.663,0.6587,0.6587,2060.0],["1983-01-25",0.6674,0.6674,0.6674,0.6674,2060.0],["1983-01-26",0.663,0.663,0.6587,0.6587,3090.0],["1983-01-27",0.6674,0.6717,0.6674,0.6717,3090.0],["1983-01-28",0.6717,0.6804,0.6717,0.6804,6180.0],["1983-01-31",0.6717,0.6717,0.6587,0.6587,14420.0],["1983-02-01",0.6674,0.676,0.6674,0.676,5150.0],["1983-02-02",0.676,0.676,0.676,0.676,8240.0],["1983-02-03",0.676,0.689,0.676,0.6804,10300.0],["1983-02-04",0.6804,0.6847,0.676,0.6847,5150.0],["1983-02-07",0.6847,0.689,0.6847,0.689,12360.0],["1983-02-08",0.689,0.6934,0.6847,0.6847,11330.0],["1983-02-09",0.689,0.6934,0.689,0.6934,15450.0],["1983-02-10",0.6934,0.6977,0.6934,0.6934,4120.0],["1983-02-11",0.6934,0.6934,0.6934,0.6934,0.0],["1983-02-14",0.6977,0.741,0.6977,0.741,19569.0],["1983-02-15",0.741,0.7627,0.741,0.741,27809.0],["1983-02-16",0.7367,0.7367,0.728,0.728,4120.0],["1983-02-17",0.7237,0.7237,0.7237,0.7237,2060.0],["1983-02-18",0.7237,0.728,0.702,0.702,13390.0],["1983-02-22",0.6977,0.6977,0.6934,0.6934,2060.0],["1983-02-23",0.6934,0.7064,0.689,0.6977,9270.0],["1983-02-24",0.7064,0.715,0.7064,0.715,7210.0],["1983-02-25",0.7194,0.7194,0.7194,0.7194,2060.0],["1983-02-28",0.7324,0.7497,0.7324,0.7454,10300.0],["1983-03-01",0.7454,0.754,0.7454,0.7454,2060.0],["1983-03-02",0.754,0.754,0.754,0.754,2060.0],["1983-03-03",0.754,0.7627,0.754,0.7627,5150.0],["1983-03-04",0.754,0.754,0.7497,0.7497,3090.0],["1983-03-07",0.7497,0.7584,0.7497,0.7497,2060.0],["1983-03-08",0.7454,0.7454,0.741,0.741,3090.0],["1983-03-09",0.741,0.741,0.728,0.7324,10300.0],["1983-03-10",0.741,0.7454,0.741,0.7454,4120.0],["1983-03-11",0.7454,0.7497,0.7454,0.7497,5150.0],["1983-03-14",0.7497,0.7497,0.7497,0.7497,0.0],["1983-03-15",0.7497,0.7497,0.7497,0.7497,0.0],["1983-03-16",0.7497,0.7584,0.7497,0.7497,10300.0],["1983-03-17",0.741,0.741,0.741,0.741,1030.0],["1983-03-18",0.741,0.741,0.741,0.741,0.0],["1983-03-21",0.741,0.741,0.7237,0.7237,12360.0],["1983-03-22",0.7237,0.7237,0.7237,0.7237,1030.0],["1983-03-23",0.715,0.715,0.702,0.702,45319.0],["1983-03-24",0.702,0.702,0.6934,0.6934,3090.0],["1983-03-25",0.6934,0.6934,0.6847,0.689,6180.0],["1983-03-28",0.689,0.6934,0.6804,0.6847,8240.0],["1983-03-29",0.6847,0.6847,0.6847,0.6847,1030.0],["1983-03-30",0.6847,0.689,0.6804,0.6847,9270.0],["1983-03-31",0.6847,0.6847,0.6847,0.6847,0.0],["1983-04-04",0.689,0.689,0.689,0.689,2060.0],["1983-04-05",0.6804,0.6804,0.6804,0.6804,28839.0],["1983-04-06",0.6847,0.6977,0.6847,0.6977,115356.0],["1983-04-07",0.6977,0.6977,0.6977,0.6977,0.0],["1983-04-08",0.689,0.689,0.6847,0.6847,7210.0],["1983-04-11",0.6934,0.702,0.6934,0.702,4120.0],["1983-04-12",0.702,0.702,0.702,0.702,0.0],["1983-04-13",0.702,0.702,0.702,0.702,0.0],["1983-04-14",0.702,0.702,0.6934,0.6934,12360.0],["1983-04-15",0.6934,0.6934,0.6934,0.6934,6180.0],["1983-04-18",0.6977,0.7107,0.6977,0.7107,7210.0],["1983-04-19",0.7107,0.715,0.7107,0.7107,6180.0],["1983-04-20",0.7107,0.7107,0.7107,0.7107,0.0],["1983-04-21",0.7107,0.7237,0.7107,0.7194,12360.0],["1983-04-22",0.7107,0.7107,0.7107,0.7107,2060.0],["1983-04-25",0.7107,0.7107,0.7107,0.7107,4120.0],["1983-04-26",0.7194,0.7194,0.7194,0.7194,2060.0],["1983-04-27",0.715,0.715,0.715,0.715,3090.0],["1983-04-28",0.7194,0.728,0.7194,0.7194,14420.0],["1983-04-29",0.7194,0.728,0.7194,0.7194,3090.0],["1983-05-02",0.728,0.7324,0.728,0.7324,2060.0],["1983-05-03",0.7324,0.7324,0.728,0.7324,7210.0],["1983-05-04",0.7237,0.7237,0.715,0.7237,7210.0],["1983-05-05",0.728,0.741,0.728,0.7324,6180.0],["1983-05-06",0.741,0.7497,0.741,0.7497,5150.0],["1983-05-09",0.7497,0.7497,0.741,0.741,4120.0],["1983-05-10",0.7454,0.7454,0.7454,0.7454,1030.0],["1983-05-11",0.7497,0.8017,0.7497,0.8017,33989.0],["1983-05-12",0.8104,0.8104,0.8104,0.8104,7210.0],["1983-05-13",0.8147,0.8234,0.8147,0.8147,4120.0],["1983-05-16",0.8147,0.8147,0.8017,0.8017,12360.0],["1983-05-17",0.7974,0.7974,0.7844,0.7844,8240.0],["1983-05-18",0.7887,0.806,0.7887,0.806,11330.0],["1983-05-19",0.7974,0.7974,0.7627,0.7714,502625.0],["1983-05-20",0.7714,0.7714,0.7714,0.7714,0.0],["1983-05-23",0.7714,0.7714,0.7627,0.7714,4120.0],["1983-05-24",0.78,0.78,0.78,0.78,3090.0],["1983-05-25",0.78,0.7844,0.7757,0.7757,6180.0],["1983-05-26",0.7757,0.7757,0.7757,0.7757,0.0],["1983-05-27",0.767,0.767,0.754,0.754,28839.0],["1983-05-31",0.7627,0.7627,0.7627,0.7627,2060.0],["1983-06-01",0.7627,0.7627,0.7627,0.7627,1030.0],["1983-06-02",0.7627,0.7627,0.7627,0.7627,0.0],["1983-06-03",0.7627,0.767,0.7584,0.7584,9270.0],["1983-06-06",0.7627,0.7627,0.7627,0.7627,3090.0],["1983-06-07",0.767,0.7757,0.767,0.767,7210.0],["1983-06-08",0.767,0.767,0.767,0.767,6180.0],["1983-06-09",0.767,0.767,0.767,0.767,0.0],["1983-06-10",0.767,0.7714,0.767,0.7714,4120.0],["1983-06-13",0.78,0.7887,0.78,0.7887,9270.0],["1983-06-14",0.793,0.7974,0.793,0.7974,21629.0],["1983-06-15",0.793,0.793,0.793,0.793,14420.0],["1983-06-16",0.793,0.7974,0.7887,0.793,22659.0],["1983-06-17",0.793,0.7974,0.793,0.7974,24719.0],["1983-06-20",0.7974,0.7974,0.7974,0.7974,7210.0],["1983-06-21",0.7974,0.806,0.7974,0.7974,19569.0],["1983-06-22",0.806,0.8104,0.806,0.8104,25749.0],["1983-06-23",0.8104,0.8147,0.8017,0.8017,4120.0],["1983-06-24",0.8017,0.8017,0.8017,0.8017,0.0],["1983-06-27",0.806,0.806,0.806,0.806,15450.0],["1983-06-28",0.7974,0.7974,0.7887,0.7887,8240.0],["1983-06-29",0.7887,0.7887,0.7887,0.7887,0.0],["1983-06-30",0.7887,0.7887,0.78,0.78,5150.0],["1983-07-01",0.7887,0.793,0.7887,0.793,3090.0],["1983-07-05",0.7844,0.7844,0.78,0.78,10300.0],["1983-07-06",0.78,0.78,0.7714,0.7714,8240.0],["1983-07-07",0.78,0.78,0.78,0.78,2060.0],["1983-07-08",0.78,0.78,0.78,0.78,15450.0],["1983-07-11",0.7714,0.7714,0.7714,0.7714,2060.0],["1983-07-12",0.7714,0.7714,0.7627,0.7627,4120.0],["1983-07-13",0.7627,0.7627,0.7627,0.7627,0.0],["1983-07-14",0.7627,0.7627,0.7627,0.7627,5150.0],["1983-07-15",0.7627,0.7627,0.7627,0.7627,6180.0],["1983-07-18",0.7627,0.7627,0.7497,0.7497,5150.0],["1983-07-19",0.741,0.741,0.7194,0.7194,11330.0],["1983-07-20",0.715,0.715,0.6977,0.6977,42229.0],["1983-07-21",0.7064,0.7367,0.7064,0.7367,123596.0],["1983-07-22",0.741,0.754,0.741,0.754,23689.0],["1983-07-25",0.7584,0.7627,0.7584,0.7584,32959.0],["1983-07-26",0.7627,0.78,0.7627,0.78,10300.0],["1983-07-27",0.78,0.819,0.78,0.819,23689.0],["1983-07-28",0.819,0.819,0.8104,0.8104,3090.0],["1983-07-29",0.8104,0.8104,0.8017,0.806,6180.0],["1983-08-01",0.806,0.806,0.7974,0.806,3090.0],["1983-08-02",0.7974,0.7974,0.7887,0.7887,4120.0],["1983-08-03",0.793,0.7974,0.793,0.793,9270.0],["1983-08-04",0.767,0.767,0.7584,0.767,24719.0],["1983-08-05",0.7714,0.7714,0.7714,0.7714,1030.0],["1983-08-08",0.7714,0.78,0.7627,0.78,7210.0],["1983-08-09",0.7714,0.7714,0.7714,0.7714,5150.0],["1983-08-10",0.7714,0.78,0.7714,0.7714,7210.0],["1983-08-11",0.7714,0.7714,0.7714,0.7714,12360.0],["1983-08-12",0.78,0.78,0.78,0.78,1030.0],["1983-08-15",0.78,0.7844,0.78,0.78,3090.0],["1983-08-16",0.78,0.7887,0.78,0.7887,5150.0],["1983-08-17",0.7887,0.793,0.78,0.78,26779.0],["1983-08-18",0.7887,0.7887,0.7887,0.7887,13390.0],["1983-08-19",0.7887,0.7887,0.7887,0.7887,0.0],["1983-08-22",0.7887,0.7887,0.7887,0.7887,0.0],["1983-08-23",0.78,0.78,0.78,0.78,6180.0],["1983-08-24",0.78,0.793,0.78,0.793,25749.0],["1983-08-25",0.7974,0.7974,0.7974,0.7974,5150.0],["1983-08-26",0.7974,0.7974,0.7974,0.7974,39139.0],["1983-08-29",0.8017,0.806,0.8017,0.8017,11330.0],["1983-08-30",0.8017,0.8017,0.8017,0.8017,0.0],["1983-08-31",0.8017,0.8104,0.7974,0.8104,24719.0],["1983-09-01",0.819,0.819,0.819,0.819,3090.0],["1983-09-02",0.819,0.819,0.8104,0.819,4120.0],["1983-09-06",0.8147,0.8147,0.8104,0.8147,7210.0],["1983-09-07",0.8147,0.819,0.8104,0.819,2060.0],["1983-09-08",0.8104,0.8104,0.8104,0.8104,2060.0],["1983-09-09",0.8147,0.8234,0.8147,0.8234,12360.0],["1983-09-12",0.8277,0.8494,0.8277,0.8277,8240.0],["1983-09-13",0.8277,0.8277,0.8277,0.8277,0.0],["1983-09-14",0.8234,0.8234,0.8147,0.8147,6180.0],["1983-09-15",0.8147,0.8147,0.8147,0.8147,2060.0],["1983-09-16",0.8147,0.8147,0.8147,0.8147,0.0],["1983-09-19",0.8147,0.8147,0.8147,0.8147,0.0],["1983-09-20",0.806,0.806,0.7974,0.7974,8240.0],["1983-09-21",0.8017,0.8104,0.8017,0.8017,9270.0],["1983-09-22",0.7974,0.7974,0.7974,0.7974,3090.0],["1983-09-23",0.7974,0.806,0.7974,0.806,3090.0],["1983-09-26",0.8147,0.8147,0.8147,0.8147,2060.0],["1983-09-27",0.806,0.806,0.793,0.793,12360.0],["1983-09-28",0.793,0.793,0.793,0.793,0.0],["1983-09-29",0.7974,0.7974,0.7974,0.7974,1030.0],["1983-09-30",0.7974,0.7974,0.7974,0.7974,1030.0],["1983-10-03",0.7974,0.7974,0.7974,0.7974,0.0],["1983-10-04",0.7974,0.7974,0.7974,0.7974,3090.0],["1983-10-05",0.7974,0.7974,0.7974,0.7974,0.0],["1983-10-06",0.806,0.806,0.806,0.806,2060.0],["1983-10-07",0.8017,0.8017,0.8017,0.8017,1030.0],["1983-10-10",0.8017,0.8017,0.8017,0.8017,2060.0],["1983-10-11",0.8017,0.8017,0.8017,0.8017,2060.0],["1983-10-12",0.7974,0.7974,0.7974,0.7974,2060.0],["1983-10-13",0.7974,0.7974,0.7974,0.7974,1030.0],["1983-10-14",0.7887,0.7887,0.7844,0.7844,6180.0],["1983-10-17",0.793,0.7974,0.793,0.7974,4120.0],["1983-10-18",0.7974,0.7974,0.7974,0.7974,3090.0],["1983-10-19",0.7974,0.7974,0.7887,0.7974,4120.0],["1983-10-20",0.806,0.832,0.806,0.832,40169.0],["1983-10-21",0.832,0.8407,0.832,0.8407,12360.0],["1983-10-24",0.832,0.832,0.832,0.832,3090.0],["1983-10-25",0.8277,0.8277,0.8234,0.8234,5150.0],["1983-10-26",0.8234,0.8234,0.8234,0.8234,0.0],["1983-10-27",0.819,0.819,0.819,0.819,2060.0],["1983-10-28",0.8234,0.8277,0.8234,0.8277,3090.0],["1983-10-31",0.8277,0.832,0.819,0.832,14420.0],["1983-11-01",0.832,0.832,0.832,0.832,1030.0],["1983-11-02",0.832,0.832,0.832,0.832,1030.0],["1983-11-03",0.8147,0.8147,0.8147,0.8147,1030.0],["1983-11-04",0.8147,0.8147,0.8147,0.8147,0.0],["1983-11-07",0.8104,0.8104,0.7974,0.8104,11330.0],["1983-11-08",0.8147,0.819,0.8147,0.819,10300.0],["1983-11-09",0.819,0.819,0.8147,0.819,4120.0],["1983-11-10",0.8277,0.8364,0.8277,0.8277,8240.0],["1983-11-11",0.8277,0.8277,0.8277,0.8277,0.0],["1983-11-14",0.832,0.832,0.832,0.832,13390.0],["1983-11-15",0.832,0.832,0.832,0.832,4120.0],["1983-11-16",0.8364,0.8364,0.8364,0.8364,1030.0],["1983-11-17",0.845,0.8624,0.845,0.8624,8240.0],["1983-11-18",0.8624,0.8624,0.8624,0.8624,0.0],["1983-11-21",0.871,0.8754,0.871,0.8754,3090.0],["1983-11-22",0.8667,0.8667,0.8537,0.8537,6180.0],["1983-11-23",0.8624,0.8667,0.8624,0.8667,20599.0],["1983-11-25",0.8667,0.8667,0.8667,0.8667,13390.0],["1983-11-28",0.858,0.858,0.858,0.858,2060.0],["1983-11-29",0.858,0.884,0.8494,0.884,26779.0],["1983-11-30",0.884,0.8927,0.8754,0.8754,14420.0],["1983-12-01",0.884,0.8927,0.884,0.8927,3090.0],["1983-12-02",0.8927,0.9057,0.8927,0.8927,10300.0],["1983-12-05",0.8927,0.8927,0.8927,0.8927,0.0],["1983-12-06",0.8927,0.8927,0.8927,0.8927,1030.0],["1983-12-07",0.8927,0.9014,0.8927,0.8927,5150.0],["1983-12-08",0.8884,0.8884,0.8884,0.8884,1030.0],["1983-12-09",0.8884,0.8884,0.8884,0.8884,5150.0],["1983-12-12",0.9014,0.9014,0.9014,0.9014,3090.0],["1983-12-13",0.9057,0.9057,0.9057,0.9057,1030.0],["1983-12-14",0.897,0.897,0.8884,0.8884,9270.0],["1983-12-15",0.897,0.9014,0.897,0.9014,4120.0],["1983-12-16",0.8927,0.8927,0.884,0.8884,13390.0],["1983-12-19",0.884,0.884,0.8797,0.884,4120.0],["1983-12-20",0.8667,0.8667,0.8667,0.8667,38109.0],["1983-12-21",0.8667,0.8667,0.8667,0.8667,1030.0],["1983-12-22",0.8667,0.8667,0.8667,0.8667,1030.0],["1983-12-23",0.8667,0.8667,0.8667,0.8667,0.0],["1983-12-27",0.8667,0.8667,0.8667,0.8667,2060.0],["1983-12-28",0.8667,0.8667,0.8667,0.8667,1030.0],["1983-12-29",0.8624,0.8624,0.8624,0.8624,1030.0],["1983-12-30",0.858,0.858,0.8494,0.8494,8240.0],["1984-01-03",0.845,0.845,0.832,0.832,10300.0],["1984-01-04",0.832,0.832,0.832,0.832,0.0],["1984-01-05",0.832,0.845,0.832,0.845,8240.0],["1984-01-06",0.8494,0.8494,0.8494,0.8494,1030.0],["1984-01-09",0.858,0.8797,0.858,0.8797,11330.0],["1984-01-10",0.884,0.884,0.884,0.884,6180.0],["1984-01-11",0.8754,0.8754,0.8667,0.8667,8240.0],["1984-01-12",0.8667,0.8667,0.858,0.858,13390.0],["1984-01-13",0.8667,0.8667,0.8667,0.8667,2060.0],["1984-01-16",0.8667,0.8667,0.8667,0.8667,0.0],["1984-01-17",0.871,0.871,0.871,0.871,5150.0],["1984-01-18",0.871,0.871,0.871,0.871,0.0],["1984-01-19",0.871,0.871,0.871,0.871,1030.0],["1984-01-20",0.8624,0.8624,0.8624,0.8624,1030.0],["1984-01-23",0.8624,0.8624,0.8624,0.8624,0.0],["1984-01-24",0.858,0.858,0.845,0.845,7210.0],["1984-01-25",0.845,0.845,0.845,0.845,0.0],["1984-01-26",0.8494,0.8494,0.8494,0.8494,2060.0],["1984-01-27",0.8494,0.858,0.845,0.845,9270.0],["1984-01-30",0.845,0.8494,0.8364,0.8407,8240.0],["1984-01-31",0.8494,0.858,0.8494,0.858,9270.0],["1984-02-01",0.8494,0.8494,0.845,0.845,5150.0],["1984-02-02",0.845,0.845,0.8407,0.8407,11330.0],["1984-02-03",0.8494,0.8494,0.8494,0.8494,2060.0],["1984-02-06",0.819,0.819,0.819,0.819,7210.0],["1984-02-07",0.819,0.819,0.8147,0.8147,3090.0],["1984-02-08",0.8147,0.8147,0.8147,0.8147,3090.0],["1984-02-09",0.8147,0.819,0.806,0.8147,16479.0],["1984-02-10",0.8234,0.8234,0.8234,0.8234,3090.0],["1984-02-13",0.8234,0.8234,0.8234,0.8234,0.0],["1984-02-14",0.8147,0.8147,0.806,0.8147,13390.0],["1984-02-15",0.8147,0.8147,0.8147,0.8147,1030.0],["1984-02-16",0.8147,0.8147,0.8147,0.8147,0.0],["1984-02-17",0.8147,0.8147,0.8147,0.8147,0.0],["1984-02-21",0.8147,0.8147,0.8147,0.8147,0.0],["1984-02-22",0.806,0.806,0.806,0.806,2060.0],["1984-02-23",0.8017,0.8017,0.7974,0.7974,10300.0],["1984-02-24",0.806,0.8104,0.806,0.8104,4120.0],["1984-02-27",0.8147,0.8234,0.8147,0.8234,25749.0],["1984-02-28",0.8234,0.8234,0.8234,0.8234,0.0],["1984-02-29",0.8234,0.8277,0.8234,0.8234,4120.0],["1984-03-01",0.832,0.832,0.832,0.832,2060.0],["1984-03-02",0.8234,0.8234,0.8234,0.8234,2060.0],["1984-03-05",0.832,0.832,0.832,0.832,6180.0],["1984-03-06",0.832,0.832,0.8234,0.832,5150.0],["1984-03-07",0.832,0.832,0.8234,0.832,8240.0],["1984-03-08",0.832,0.832,0.832,0.832,0.0],["1984-03-09",0.832,0.8407,0.8234,0.8407,8240.0],["1984-03-12",0.8494,0.8797,0.8494,0.8797,41199.0],["1984-03-13",0.8797,0.8797,0.8797,0.8797,2060.0],["1984-03-14",0.871,0.871,0.8624,0.8667,16479.0],["1984-03-15",0.8667,0.884,0.858,0.884,30899.0],["1984-03-16",0.884,0.8927,0.884,0.884,9270.0],["1984-03-19",0.884,0.8884,0.8797,0.884,11330.0],["1984-03-20",0.8927,0.8927,0.8927,0.8927,2060.0],["1984-03-21",0.897,0.9447,0.897,0.9361,114326.0],["1984-03-22",0.9361,0.9361,0.9317,0.9317,145226.0],["1984-03-23",0.9274,0.9274,0.9274,0.9274,3090.0],["1984-03-26",0.9274,0.9274,0.9274,0.9274,2060.0],["1984-03-27",0.9187,0.9187,0.9187,0.9187,10300.0],["1984-03-28",0.9187,0.9187,0.9187,0.9187,0.0],["1984-03-29",0.9187,0.9187,0.9187,0.9187,7210.0],["1984-03-30",0.9187,0.9274,0.9187,0.9187,6180.0],["1984-04-02",0.9144,0.9144,0.9014,0.9014,5150.0],["1984-04-03",0.9014,0.9014,0.9014,0.9014,2060.0],["1984-04-04",0.9014,0.9014,0.9014,0.9014,0.0],["1984-04-05",0.9014,0.91,0.8927,0.8927,11330.0],["1984-04-06",0.884,0.884,0.8797,0.8797,2060.0],["1984-04-09",0.8754,0.8754,0.8754,0.8754,4120.0],["1984-04-10",0.8754,0.8754,0.8667,0.8667,6180.0],["1984-04-11",0.8667,0.8667,0.8667,0.8667,4120.0],["1984-04-12",0.858,0.858,0.8537,0.8537,6180.0],["1984-04-13",0.8624,0.8667,0.8624,0.8667,10300.0],["1984-04-16",0.8667,0.8754,0.8667,0.8754,20599.0],["1984-04-17",0.8754,0.884,0.8754,0.884,27809.0],["1984-04-18",0.8927,0.9014,0.8927,0.897,26779.0],["1984-04-19",0.9057,0.91,0.9057,0.91,19569.0],["1984-04-23",0.9187,0.9274,0.9187,0.9274,5150.0],["1984-04-24",0.9274,0.9317,0.9187,0.9231,28839.0],["1984-04-25",0.9231,0.9231,0.9187,0.9231,129776.0],["1984-04-26",0.9274,0.9274,0.9274,0.9274,2060.0],["1984-04-27",0.9274,0.9274,0.9274,0.9274,0.0],["1984-04-30",0.9274,0.9274,0.9187,0.9187,7210.0],["1984-05-01",0.9187,0.9187,0.9187,0.9187,1030.0],["1984-05-02",0.9187,0.9187,0.91,0.91,5150.0],["1984-05-03",0.9187,0.9187,0.9187,0.9187,1030.0],["1984-05-04",0.9057,0.9057,0.9057,0.9057,5150.0],["1984-05-07",0.9057,0.9057,0.9057,0.9057,0.0],["1984-05-08",0.9144,0.9144,0.9144,0.9144,2060.0],["1984-05-09",0.9144,0.9144,0.91,0.9144,2060.0],["1984-05-10",0.9144,0.9144,0.91,0.91,4120.0],["1984-05-11",0.9057,0.9057,0.9057,0.9057,10300.0],["1984-05-14",0.9144,0.9144,0.9144,0.9144,2060.0],["1984-05-15",0.9057,0.9057,0.9057,0.9057,1030.0],["1984-05-16",0.9014,0.9014,0.9014,0.9014,4120.0],["1984-05-17",0.9014,0.9014,0.9014,0.9014,10300.0],["1984-05-18",0.9014,0.91,0.9014,0.9014,9270.0],["1984-05-21",0.8927,0.8927,0.884,0.884,4120.0],["1984-05-22",0.8797,0.8797,0.8797,0.8797,2060.0],["1984-05-23",0.8754,0.8754,0.8754,0.8754,1030.0],["1984-05-24",0.871,0.871,0.858,0.858,7210.0],["1984-05-25",0.858,0.858,0.858,0.858,0.0],["1984-05-29",0.8494,0.8494,0.832,0.832,21629.0],["1984-05-30",0.832,0.832,0.8234,0.8234,9270.0],["1984-05-31",0.8234,0.8234,0.8147,0.819,8240.0],["1984-06-01",0.819,0.819,0.819,0.819,0.0],["1984-06-04",0.8277,0.8277,0.8277,0.8277,1030.0],["1984-06-05",0.819,0.819,0.819,0.819,2060.0],["1984-06-06",0.819,0.819,0.819,0.819,1030.0],["1984-06-07",0.8234,0.8234,0.8234,0.8234,3090.0],["1984-06-08",0.8234,0.8234,0.8234,0.8234,2060.0],["1984-06-11",0.8234,0.832,0.8234,0.832,13390.0],["1984-06-12",0.832,0.8364,0.8277,0.8364,20599.0],["1984-06-13",0.8364,0.8407,0.832,0.8407,4120.0],["1984-06-14",0.8407,0.8407,0.8407,0.8407,0.0],["1984-06-15",0.8407,0.8407,0.8407,0.8407,0.0],["1984-06-18",0.8494,0.8494,0.8494,0.8494,5150.0],["1984-06-19",0.8494,0.8494,0.8494,0.8494,3090.0],["1984-06-20",0.8494,0.8494,0.8494,0.8494,0.0],["1984-06-21",0.8494,0.8494,0.8494,0.8494,6180.0],["1984-06-22",0.858,0.8754,0.858,0.8754,16479.0],["1984-06-25",0.8754,0.8797,0.8667,0.8754,211143.0],["1984-06-26",0.871,0.871,0.8667,0.8667,9270.0],["1984-06-27",0.8667,0.8667,0.8667,0.8667,0.0],["1984-06-28",0.8624,0.8624,0.8624,0.8624,3090.0],["1984-06-29",0.8624,0.8624,0.8624,0.8624,0.0],["1984-07-02",0.8624,0.8754,0.8624,0.8754,6180.0],["1984-07-03",0.871,0.871,0.8667,0.8667,14420.0],["1984-07-05",0.858,0.858,0.858,0.858,19569.0],["1984-07-06",0.858,0.858,0.858,0.858,0.0],["1984-07-09",0.858,0.8754,0.8537,0.8754,10300.0],["1984-07-10",0.8754,0.8754,0.871,0.871,5150.0],["1984-07-11",0.871,0.8754,0.8667,0.871,6180.0],["1984-07-12",0.8667,0.8667,0.8667,0.8667,13390.0],["1984-07-13",0.8667,0.871,0.8624,0.871,5150.0],["1984-07-16",0.871,0.871,0.8667,0.871,5150.0],["1984-07-17",0.8754,0.884,0.8754,0.884,9270.0],["1984-07-18",0.884,0.884,0.8797,0.8797,24719.0],["1984-07-19",0.8797,0.8797,0.858,0.858,110207.0],["1984-07-20",0.8537,0.8537,0.845,0.845,6180.0],["1984-07-23",0.8537,0.858,0.8537,0.858,5150.0],["1984-07-24",0.858,0.8667,0.8407,0.8407,22659.0],["1984-07-25",0.8407,0.8407,0.8407,0.8407,0.0],["1984-07-26",0.8364,0.8364,0.8364,0.8364,2060.0],["1984-07-27",0.8364,0.8364,0.8364,0.8364,2060.0],["1984-07-30",0.8364,0.8364,0.8364,0.8364,0.0],["1984-07-31",0.8364,0.8364,0.8364,0.8364,0.0],["1984-08-01",0.8364,0.8364,0.8364,0.8364,3090.0],["1984-08-02",0.8407,0.8754,0.8407,0.8754,42229.0],["1984-08-03",0.8754,0.8754,0.8667,0.8667,52528.0],["1984-08-06",0.8667,0.871,0.8624,0.8667,114326.0],["1984-08-07",0.8667,0.8754,0.8667,0.8754,4120.0],["1984-08-08",0.8754,0.8754,0.871,0.871,7210.0],["1984-08-09",0.8797,0.8797,0.8797,0.8797,4120.0],["1984-08-10",0.8754,0.8754,0.8754,0.8754,14420.0],["1984-08-13",0.8754,0.8754,0.8754,0.8754,10300.0],["1984-08-14",0.8797,0.8797,0.8797,0.8797,3090.0],["1984-08-15",0.8797,0.8797,0.8797,0.8797,3090.0],["1984-08-16",0.8797,0.8797,0.8797,0.8797,1030.0],["1984-08-17",0.8797,0.8797,0.8797,0.8797,8240.0],["1984-08-20",0.884,0.884,0.884,0.884,1030.0],["1984-08-21",0.8797,0.8797,0.8797,0.8797,4120.0],["1984-08-22",0.8884,0.8884,0.8884,0.8884,2060.0],["1984-08-23",0.8884,0.8884,0.8884,0.8884,1030.0],["1984-08-24",0.8884,0.8884,0.8884,0.8884,5150.0],["1984-08-27",0.884,0.884,0.884,0.884,2060.0],["1984-08-28",0.8927,0.8927,0.8927,0.8927,4120.0],["1984-08-29",0.8927,0.8927,0.8927,0.8927,0.0],["1984-08-30",0.9014,0.91,0.9014,0.9057,14420.0],["1984-08-31",0.9057,0.9144,0.9057,0.9057,16479.0],["1984-09-04",0.9057,0.9057,0.9057,0.9057,3090.0],["1984-09-05",0.9144,0.9274,0.9144,0.9274,14420.0],["1984-09-06",0.9361,0.9577,0.9361,0.9577,15450.0],["1984-09-07",0.9491,0.9491,0.9491,0.9491,5150.0],["1984-09-10",0.9491,0.9534,0.9447,0.9534,28839.0],["1984-09-11",0.9534,0.9534,0.9534,0.9534,2060.0],["1984-09-12",0.9491,0.9491,0.9491,0.9491,2060.0],["1984-09-13",0.9491,0.9534,0.9447,0.9534,8240.0],["1984-09-14",0.9534,0.9534,0.9534,0.9534,0.0],["1984-09-17",0.9491,0.9491,0.9404,0.9491,6180.0],["1984-09-18",0.9491,0.9491,0.9491,0.9491,3090.0],["1984-09-19",0.9491,0.9534,0.9491,0.9491,17509.0],["1984-09-20",0.9491,0.9534,0.9491,0.9491,6180.0],["1984-09-21",0.9491,0.9534,0.9491,0.9534,2060.0],["1984-09-24",0.9534,0.9534,0.9491,0.9491,13390.0],["1984-09-25",0.9491,0.9491,0.9491,0.9491,0.0],["1984-09-26",0.9447,0.9447,0.9447,0.9447,3090.0],["1984-09-27",0.9447,0.9491,0.9404,0.9491,3090.0],["1984-09-28",0.9491,0.9491,0.9491,0.9491,0.0],["1984-10-01",0.9491,0.9491,0.9491,0.9491,0.0],["1984-10-02",0.9404,0.9404,0.9404,0.9404,6180.0],["1984-10-03",0.9404,0.9404,0.9404,0.9404,1030.0],["1984-10-04",0.9404,0.9404,0.9404,0.9404,0.0],["1984-10-05",0.9404,0.9404,0.9404,0.9404,10300.0],["1984-10-08",0.9361,0.9361,0.9361,0.9361,11330.0],["1984-10-09",0.9361,0.9361,0.9361,0.9361,1030.0],["1984-10-10",0.9361,0.9361,0.9361,0.9361,1030.0],["1984-10-11",0.9361,0.9361,0.9361,0.9361,2060.0],["1984-10-12",0.9404,0.9404,0.9404,0.9404,1030.0],["1984-10-15",0.9404,0.9404,0.9317,0.9404,11330.0],["1984-10-16",0.9447,0.9447,0.9447,0.9447,2060.0],["1984-10-17",0.9404,0.9404,0.9404,0.9404,2060.0],["1984-10-18",0.9404,0.9404,0.9361,0.9361,98877.0],["1984-10-19",0.9361,0.9404,0.9361,0.9361,63858.0],["1984-10-22",0.9317,0.9317,0.9274,0.9274,14420.0],["1984-10-23",0.9274,0.9274,0.9274,0.9274,30899.0],["1984-10-24",0.9231,0.9231,0.9187,0.9187,6180.0],["1984-10-25",0.9187,0.9187,0.91,0.91,42229.0],["1984-10-26",0.91,0.91,0.9014,0.9014,19569.0],["1984-10-29",0.897,0.897,0.8927,0.897,16479.0],["1984-10-30",0.8927,0.8927,0.8927,0.8927,8240.0],["1984-10-31",0.8927,0.897,0.8927,0.8927,14420.0],["1984-11-01",0.8927,0.9014,0.8927,0.9014,23689.0],["1984-11-02",0.897,0.897,0.884,0.897,8240.0],["1984-11-05",0.8927,0.8927,0.884,0.884,26779.0],["1984-11-06",0.884,0.884,0.884,0.884,2060.0],["1984-11-07",0.884,0.884,0.884,0.884,1030.0],["1984-11-08",0.884,0.884,0.8797,0.8797,12360.0],["1984-11-09",0.8797,0.8884,0.8797,0.8797,13390.0],["1984-11-12",0.8754,0.8754,0.8667,0.8667,26779.0],["1984-11-13",0.8624,0.8624,0.8407,0.8407,35019.0],["1984-11-14",0.8407,0.8407,0.8407,0.8407,2060.0],["1984-11-15",0.8407,0.8407,0.8407,0.8407,0.0],["1984-11-16",0.8407,0.8407,0.8407,0.8407,0.0],["1984-11-19",0.8407,0.8407,0.8364,0.8364,12360.0],["1984-11-20",0.8364,0.8364,0.8364,0.8364,1030.0],["1984-11-21",0.8407,0.8407,0.8407,0.8407,1030.0],["1984-11-23",0.8494,0.8494,0.8494,0.8494,11330.0],["1984-11-26",0.8494,0.8494,0.8494,0.8494,4120.0],["1984-11-27",0.8537,0.858,0.8537,0.8537,8240.0],["1984-11-28",0.858,0.8667,0.858,0.8624,25749.0],["1984-11-29",0.858,0.858,0.845,0.8494,12360.0],["1984-11-30",0.8407,0.8407,0.8407,0.8407,4120.0],["1984-12-03",0.832,0.832,0.8277,0.8277,3090.0],["1984-12-04",0.8277,0.8277,0.8277,0.8277,0.0],["1984-12-05",0.8234,0.8234,0.8234,0.8234,1030.0],["1984-12-06",0.8234,0.8234,0.8234,0.8234,0.0],["1984-12-07",0.8234,0.8234,0.8234,0.8234,0.0],["1984-12-10",0.8364,0.8407,0.8364,0.8407,5150.0],["1984-12-11",0.8407,0.8407,0.8407,0.8407,0.0],["1984-12-12",0.8407,0.8407,0.8277,0.8407,8240.0],["1984-12-13",0.832,0.832,0.8277,0.8277,5150.0],["1984-12-14",0.832,0.832,0.832,0.832,4120.0],["1984-12-17",0.832,0.8364,0.8277,0.8277,19569.0],["1984-12-18",0.8277,0.8277,0.8277,0.8277,0.0],["1984-12-19",0.8364,0.8364,0.8364,0.8364,2060.0],["1984-12-20",0.845,0.8667,0.845,0.8624,19569.0],["1984-12-21",0.871,0.884,0.871,0.884,7210.0],["1984-12-24",0.8927,0.9014,0.8927,0.9014,22659.0],["1984-12-26",0.9014,0.9014,0.9014,0.9014,0.0],["1984-12-27",0.8927,0.8927,0.8927,0.8927,2060.0],["1984-12-28",0.8927,0.8927,0.8927,0.8927,0.0],["1984-12-31",0.8927,0.8927,0.8927,0.8927,0.0],["1985-01-02",0.8884,0.8884,0.8884,0.8884,3090.0],["1985-01-03",0.8884,0.8884,0.8884,0.8884,0.0],["1985-01-04",0.884,0.884,0.884,0.884,32959.0],["1985-01-07",0.884,0.884,0.884,0.884,1030.0],["1985-01-08",0.884,0.8884,0.884,0.884,13390.0],["1985-01-09",0.884,0.884,0.884,0.884,0.0],["1985-01-10",0.884,0.884,0.884,0.884,0.0],["1985-01-11",0.884,0.884,0.884,0.884,0.0],["1985-01-14",0.884,0.884,0.884,0.884,0.0],["1985-01-15",0.884,0.884,0.884,0.884,1030.0],["1985-01-16",0.884,0.884,0.884,0.884,2060.0],["1985-01-17",0.884,0.884,0.884,0.884,0.0],["1985-01-18",0.8927,0.897,0.8927,0.897,4120.0],["1985-01-21",0.897,0.9014,0.8884,0.897,50468.0],["1985-01-22",0.8927,0.8927,0.8927,0.8927,4120.0],["1985-01-23",0.9014,0.9014,0.9014,0.9014,2060.0],["1985-01-24",0.9014,0.9014,0.897,0.9014,5150.0],["1985-01-25",0.91,0.9707,0.91,0.9707,27809.0],["1985-01-28",0.9794,1.0011,0.9794,1.0011,26779.0],["1985-01-29",1.0011,1.0011,0.9837,0.9924,35019.0],["1985-01-30",0.9967,1.0011,0.9967,1.0011,4120.0],["1985-01-31",1.0054,1.0054,1.0054,1.0054,5150.0],["1985-02-01",1.0054,1.0054,1.0011,1.0011,6180.0],["1985-02-04",1.0011,1.0011,1.0011,1.0011,0.0],["1985-02-05",0.9881,0.9881,0.9794,0.9794,15450.0],["1985-02-06",0.9794,0.9794,0.9794,0.9794,5150.0],["1985-02-07",0.9881,0.9881,0.9881,0.9881,2060.0],["1985-02-08",0.9924,0.9967,0.9924,0.9924,7210.0],["1985-02-11",0.9924,0.9924,0.9924,0.9924,2060.0],["1985-02-12",0.9924,0.9924,0.9924,0.9924,2060.0],["1985-02-13",0.9924,0.9924,0.9924,0.9924,0.0],["1985-02-14",0.9967,1.0011,0.9967,0.9967,9270.0],["1985-02-15",0.9967,0.9967,0.9924,0.9924,11330.0],["1985-02-19",1.0054,1.0184,1.0054,1.0184,8240.0],["1985-02-20",1.0141,1.0141,1.0054,1.0054,22659.0],["1985-02-21",1.0011,1.0011,0.9967,0.9967,11330.0],["1985-02-22",1.0011,1.0054,1.0011,1.0011,6180.0],["1985-02-25",1.0011,1.0011,1.0011,1.0011,0.0],["1985-02-26",0.9967,0.9967,0.9967,0.9967,6180.0],["1985-02-27",0.9924,0.9924,0.9794,0.9794,12360.0],["1985-02-28",0.9707,0.9707,0.9707,0.9707,4120.0],["1985-03-01",0.9794,0.9837,0.9794,0.9837,2060.0],["1985-03-04",0.9577,0.9577,0.9577,0.9577,29869.0],["1985-03-05",0.9577,0.9577,0.9577,0.9577,0.0],["1985-03-06",0.9577,0.9577,0.9577,0.9577,0.0],["1985-03-07",0.9577,0.9577,0.9577,0.9577,0.0],["1985-03-08",0.9534,0.9534,0.9534,0.9534,2060.0],["1985-03-11",0.9534,0.9621,0.9534,0.9534,3090.0],["1985-03-12",0.9534,0.9534,0.9534,0.9534,0.0],["1985-03-13",0.9491,0.9491,0.9491,0.9491,2060.0],["1985-03-14",0.9577,0.9577,0.9577,0.9577,1030.0],["1985-03-15",0.9577,0.9577,0.9491,0.9577,3090.0],["1985-03-18",0.9534,0.9534,0.9534,0.9534,1030.0],["1985-03-19",0.9534,0.9534,0.9534,0.9534,1030.0],["1985-03-20",0.9534,0.9534,0.9534,0.9534,0.0],["1985-03-21",0.9577,0.9577,0.9577,0.9577,2060.0],["1985-03-22",0.9577,0.9577,0.9577,0.9577,10300.0],["1985-03-25",0.9664,0.9664,0.9664,0.9664,1030.0],["1985-03-26",0.9664,0.9664,0.9664,0.9664,0.0],["1985-03-27",0.9751,0.9794,0.9751,0.9794,2060.0],["1985-03-28",0.9837,0.9881,0.9837,0.9881,2060.0],["1985-03-29",0.9924,0.9924,0.9924,0.9924,2060.0],["1985-04-01",0.9881,0.9881,0.9881,0.9881,15450.0],["1985-04-02",0.9967,0.9967,0.9967,0.9967,1030.0],["1985-04-03",0.9967,0.9967,0.9967,0.9967,0.0],["1985-04-04",0.9967,0.9967,0.9967,0.9967,0.0],["1985-04-08",0.9924,0.9924,0.9837,0.9924,3090.0],["1985-04-09",0.9924,0.9924,0.9924,0.9924,0.0],["1985-04-10",0.9924,0.9924,0.9837,0.9924,4120.0],["1985-04-11",0.9924,0.9967,0.9924,0.9967,3090.0],["1985-04-12",0.9967,0.9967,0.9967,0.9967,0.0],["1985-04-15",0.9881,0.9881,0.9881,0.9881,7210.0],["1985-04-16",0.9881,0.9967,0.9751,0.9837,13390.0],["1985-04-17",0.9751,0.9751,0.9621,0.9707,7210.0],["1985-04-18",0.9707,0.9707,0.9707,0.9707,10300.0],["1985-04-19",0.9707,0.9707,0.9707,0.9707,10300.0],["1985-04-22",0.9707,0.9707,0.9707,0.9707,0.0],["1985-04-23",0.9664,0.9664,0.9621,0.9621,2060.0],["1985-04-24",0.9621,0.9621,0.9621,0.9621,0.0],["1985-04-25",0.9621,0.9621,0.9621,0.9621,0.0],["1985-04-26",0.9664,0.9664,0.9664,0.9664,1030.0],["1985-04-29",0.9621,0.9621,0.9621,0.9621,1030.0],["1985-04-30",0.9621,0.9621,0.9621,0.9621,3090.0],["1985-05-01",0.9621,0.9621,0.9621,0.9621,0.0],["1985-05-02",0.9707,0.9751,0.9707,0.9751,7210.0],["1985-05-03",1.0206,1.0206,1.0076,1.0141,6180.0],["1985-05-06",1.0076,1.0076,0.9946,1.0076,2060.0],["1985-05-07",1.0076,1.0076,1.0076,1.0076,0.0],["1985-05-08",0.9946,0.9946,0.9946,0.9946,1373.0],["1985-05-09",0.9816,0.9816,0.9816,0.9816,9613.0],["1985-05-10",0.9881,0.9881,0.9881,0.9881,687.0],["1985-05-13",0.9881,1.0011,0.9816,1.0011,4120.0],["1985-05-14",1.0011,1.0011,1.0011,1.0011,0.0],["1985-05-15",0.9881,0.9881,0.9881,0.9881,687.0],["1985-05-16",0.9881,0.9881,0.9816,0.9816,10986.0],["1985-05-17",0.9816,1.0011,0.9816,1.0011,4120.0],["1985-05-20",1.0011,1.0011,1.0011,1.0011,0.0],["1985-05-21",0.9881,0.9881,0.9751,0.9751,7553.0],["1985-05-22",0.9751,0.9751,0.9751,0.9751,0.0],["1985-05-23",0.9751,0.9751,0.9751,0.9751,0.0],["1985-05-24",0.9751,0.9751,0.9751,0.9751,0.0],["1985-05-28",0.9686,0.9686,0.9686,0.9686,11673.0],["1985-05-29",0.9686,0.9686,0.9686,0.9686,2060.0],["1985-05-30",0.9686,0.9686,0.9686,0.9686,0.0],["1985-05-31",0.9686,0.9686,0.9686,0.9686,0.0],["1985-06-03",0.9621,0.9621,0.9621,0.9621,3433.0],["1985-06-04",0.9621,0.9621,0.9621,0.9621,6866.0],["1985-06-05",0.9751,0.9751,0.9751,0.9751,4807.0],["1985-06-06",0.9751,0.9751,0.9751,0.9751,6180.0],["1985-06-07",0.9751,0.9751,0.9751,0.9751,687.0],["1985-06-10",0.9621,0.9621,0.9621,0.9621,3433.0],["1985-06-11",0.9621,0.9751,0.9621,0.9621,1373.0],["1985-06-12",0.9686,0.9816,0.9686,0.9686,8926.0],["1985-06-13",0.9816,0.9816,0.9816,0.9816,687.0],["1985-06-14",0.9816,0.9816,0.9816,0.9816,0.0],["1985-06-17",0.9816,0.9816,0.9686,0.9816,4807.0],["1985-06-18",0.9816,0.9816,0.9816,0.9816,0.0],["1985-06-19",0.9816,0.9816,0.9816,0.9816,0.0],["1985-06-20",0.9881,0.9946,0.9881,0.9881,5493.0],["1985-06-21",0.9881,0.9881,0.9881,0.9881,687.0],["1985-06-24",0.9881,0.9881,0.9881,0.9881,0.0],["1985-06-25",0.9816,0.9816,0.9816,0.9816,8926.0],["1985-06-26",0.9816,0.9816,0.9816,0.9816,2060.0],["1985-06-27",0.9816,0.9816,0.9816,0.9816,34332.0],["1985-06-28",0.9816,0.9816,0.9751,0.9751,2747.0],["1985-07-01",0.9686,0.9686,0.9491,0.9491,4807.0],["1985-07-02",0.9491,0.9621,0.9491,0.9621,15793.0],["1985-07-03",0.9491,0.9491,0.9296,0.9296,11673.0],["1985-07-05",0.9296,0.9296,0.9296,0.9296,0.0],["1985-07-08",0.9296,0.9296,0.9296,0.9296,0.0],["1985-07-09",0.9231,0.9231,0.91,0.91,4807.0],["1985-07-10",0.9231,0.9296,0.9231,0.9296,2060.0],["1985-07-11",0.9296,0.9296,0.9296,0.9296,0.0],["1985-07-12",0.9361,0.9426,0.9361,0.9361,2747.0],["1985-07-15",0.9361,0.9361,0.9361,0.9361,0.0],["1985-07-16",0.9361,0.9361,0.9361,0.9361,0.0],["1985-07-17",0.9361,0.9556,0.9361,0.9556,12360.0],["1985-07-18",0.9491,0.9491,0.9491,0.9491,4807.0],["1985-07-19",0.9426,0.9426,0.9426,0.9426,42572.0],["1985-07-22",0.9426,0.9491,0.9426,0.9491,4120.0],["1985-07-23",0.9621,0.9621,0.9621,0.9621,1373.0],["1985-07-24",0.9556,0.9556,0.9491,0.9491,19913.0],["1985-07-25",0.9621,0.9621,0.9621,0.9621,9613.0],["1985-07-26",0.9491,0.9491,0.9491,0.9491,27466.0],["1985-07-29",0.9491,0.9556,0.9426,0.9556,7553.0],["1985-07-30",0.9621,0.9621,0.9621,0.9621,1373.0],["1985-07-31",0.9621,0.9621,0.9621,0.9621,0.0],["1985-08-01",0.9556,0.9556,0.9556,0.9556,2060.0],["1985-08-02",0.9556,0.9556,0.9556,0.9556,0.0],["1985-08-05",0.9491,0.9491,0.9361,0.9491,2747.0],["1985-08-06",0.9491,0.9491,0.9491,0.9491,687.0],["1985-08-07",0.9491,0.9491,0.9491,0.9491,0.0],["1985-08-08",0.9621,0.9751,0.9621,0.9751,4120.0],["1985-08-09",0.9751,0.9751,0.9751,0.9751,0.0],["1985-08-12",0.9751,0.9751,0.9751,0.9751,6866.0],["1985-08-13",0.9881,0.9946,0.9881,0.9881,35019.0],["1985-08-14",0.9946,1.0076,0.9946,1.0011,18539.0],["1985-08-15",0.9946,0.9946,0.9946,0.9946,2060.0],["1985-08-16",0.9946,0.9946,0.9946,0.9946,0.0],["1985-08-19",1.0076,1.0076,1.0076,1.0076,1373.0],["1985-08-20",1.0011,1.0011,1.0011,1.0011,687.0],["1985-08-21",1.0011,1.0011,1.0011,1.0011,0.0],["1985-08-22",1.0141,1.0336,1.0141,1.0336,4807.0],["1985-08-23",1.0336,1.0336,1.0141,1.0141,8926.0],["1985-08-26",1.0271,1.0271,1.0271,1.0271,687.0],["1985-08-27",1.0206,1.0206,1.0206,1.0206,687.0],["1985-08-28",1.0076,1.0076,1.0076,1.0076,1373.0],["1985-08-29",1.0011,1.0011,0.9816,0.9816,6866.0],["1985-08-30",0.9946,0.9946,0.9946,0.9946,687.0],["1985-09-03",0.9881,0.9881,0.9686,0.9686,6866.0],["1985-09-04",0.9686,0.9686,0.9686,0.9686,0.0],["1985-09-05",0.9686,0.9686,0.9686,0.9686,0.0],["1985-09-06",0.9686,0.9686,0.9686,0.9686,0.0],["1985-09-09",0.9751,1.0336,0.9751,1.0336,43945.0],["1985-09-10",1.0336,1.0336,1.0206,1.0206,10986.0],["1985-09-11",1.0206,1.0206,1.0011,1.0011,46692.0],["1985-09-12",0.9881,0.9881,0.9881,0.9881,6180.0],["1985-09-13",0.9881,0.9881,0.9881,0.9881,15106.0],["1985-09-16",0.9881,0.9881,0.9881,0.9881,7553.0],["1985-09-17",0.9816,0.9816,0.9816,0.9816,6866.0],["1985-09-18",0.9751,0.9751,0.9751,0.9751,1373.0],["1985-09-19",0.9751,0.9816,0.9686,0.9686,20599.0],["1985-09-20",0.9686,0.9686,0.9686,0.9686,687.0],["1985-09-23",0.9686,0.9686,0.9686,0.9686,2747.0],["1985-09-24",0.9686,0.9686,0.9686,0.9686,0.0],["1985-09-25",0.9816,0.9881,0.9816,0.9881,1373.0],["1985-09-26",0.9881,0.9881,0.9881,0.9881,0.0],["1985-09-30",0.9881,0.9881,0.9881,0.9881,2060.0],["1985-10-01",0.9881,0.9881,0.9881,0.9881,0.0],["1985-10-02",0.9881,0.9881,0.9881,0.9881,0.0],["1985-10-03",0.9751,0.9751,0.9751,0.9751,687.0],["1985-10-04",0.9751,0.9881,0.9751,0.9751,5493.0],["1985-10-07",0.9751,0.9816,0.9751,0.9751,2747.0],["1985-10-08",0.9686,0.9686,0.9686,0.9686,1373.0],["1985-10-09",0.9686,0.9686,0.9686,0.9686,0.0],["1985-10-10",0.9686,0.9686,0.9686,0.9686,687.0],["1985-10-11",0.9686,0.9686,0.9686,0.9686,0.0],["1985-10-14",0.9686,0.9686,0.9686,0.9686,0.0],["1985-10-15",0.9686,0.9686,0.9686,0.9686,0.0],["1985-10-16",0.9621,0.9621,0.9621,0.9621,6866.0],["1985-10-17",0.9621,0.9621,0.9621,0.9621,0.0],["1985-10-18",0.9621,0.9621,0.9621,0.9621,0.0],["1985-10-21",0.9621,0.9621,0.9621,0.9621,6866.0],["1985-10-22",0.9621,0.9621,0.9621,0.9621,0.0],["1985-10-23",0.9621,0.9751,0.9621,0.9751,6866.0],["1985-10-24",0.9751,0.9751,0.9751,0.9751,0.0],["1985-10-25",0.9751,0.9751,0.9751,0.9751,0.0],["1985-10-28",0.9881,1.0011,0.9881,1.0011,28839.0],["1985-10-29",1.0011,1.0011,1.0011,1.0011,0.0],["1985-10-30",1.0011,1.0076,0.9946,0.9946,2060.0],["1985-10-31",0.9946,0.9946,0.9946,0.9946,3433.0],["1985-11-01",0.9946,0.9946,0.9946,0.9946,687.0],["1985-11-04",0.9816,0.9816,0.9816,0.9816,687.0],["1985-11-05",0.9816,0.9816,0.9816,0.9816,0.0],["1985-11-06",0.9816,0.9816,0.9816,0.9816,0.0],["1985-11-07",0.9881,1.0076,0.9881,1.0076,6866.0],["1985-11-08",1.0011,1.0011,0.9946,0.9946,23346.0],["1985-11-11",1.0076,1.0076,1.0076,1.0076,1373.0],["1985-11-12",0.9946,0.9946,0.9946,0.9946,687.0],["1985-11-13",1.0011,1.0076,1.0011,1.0011,4120.0],["1985-11-14",0.9946,0.9946,0.9946,0.9946,687.0],["1985-11-15",0.9946,0.9946,0.9946,0.9946,0.0],["1985-11-18",0.9946,1.0011,0.9946,0.9946,5493.0],["1985-11-19",0.9946,0.9946,0.9946,0.9946,0.0],["1985-11-20",0.9946,1.0076,0.9946,0.9946,12360.0],["1985-11-21",0.9946,1.0076,0.9946,1.0076,4807.0],["1985-11-22",1.0011,1.0011,1.0011,1.0011,3433.0],["1985-11-25",1.0011,1.0011,1.0011,1.0011,12360.0],["1985-11-26",0.9946,0.9946,0.9946,0.9946,8240.0],["1985-11-27",1.0076,1.0271,1.0076,1.0271,8240.0],["1985-11-29",1.0271,1.0271,1.0271,1.0271,0.0],["1985-12-02",1.0271,1.0271,1.0271,1.0271,0.0],["1985-12-03",1.0271,1.0271,1.0206,1.0271,3433.0],["1985-12-04",1.0206,1.0206,1.0206,1.0206,687.0],["1985-12-05",1.0206,1.0206,1.0206,1.0206,0.0],["1985-12-06",1.0206,1.0206,1.0206,1.0206,2060.0],["1985-12-09",1.0206,1.0271,1.0141,1.0141,17853.0],["1985-12-10",1.0206,1.0206,1.0206,1.0206,2060.0],["1985-12-11",1.0271,1.0271,1.0271,1.0271,687.0],["1985-12-12",1.0401,1.0531,1.0401,1.0531,6180.0],["1985-12-13",1.0661,1.0791,1.0661,1.0791,3433.0],["1985-12-16",1.0921,1.1246,1.0921,1.1246,13046.0],["1985-12-17",1.1181,1.1181,1.1181,1.1181,2747.0],["1985-12-18",1.1181,1.1181,1.1181,1.1181,0.0],["1985-12-19",1.1181,1.1181,1.1181,1.1181,1373.0],["1985-12-20",1.1181,1.1311,1.1116,1.1311,4807.0],["1985-12-23",1.1441,1.1571,1.1441,1.1571,4807.0],["1985-12-24",1.1961,1.2091,1.1961,1.1961,20599.0],["1985-12-26",1.2091,1.2351,1.2091,1.2351,22659.0],["1985-12-27",1.2351,1.2351,1.2221,1.2221,4120.0],["1985-12-30",1.2221,1.2221,1.2221,1.2221,3433.0],["1985-12-31",1.2351,1.2416,1.2351,1.2416,2747.0],["1986-01-02",1.2416,1.2481,1.2416,1.2481,5493.0],["1986-01-03",1.2481,1.2481,1.2351,1.2481,1373.0],["1986-01-06",1.2351,1.2351,1.1961,1.1961,25406.0],["1986-01-07",1.1961,1.2091,1.1961,1.2091,6866.0],["1986-01-08",1.2091,1.2091,1.2026,1.2091,4807.0],["1986-01-09",1.1961,1.1961,1.1831,1.1831,3433.0],["1986-01-10",1.1831,1.1831,1.1766,1.1766,2747.0],["1986-01-13",1.1701,1.1701,1.1701,1.1701,4807.0],["1986-01-14",1.1766,1.1831,1.1766,1.1766,8240.0],["1986-01-15",1.1701,1.1701,1.1701,1.1701,2060.0],["1986-01-16",1.1636,1.1636,1.1636,1.1636,2060.0],["1986-01-17",1.1701,1.1701,1.1701,1.1701,1373.0],["1986-01-20",1.1701,1.1701,1.1636,1.1701,1373.0],["1986-01-21",1.1701,1.1701,1.1701,1.1701,0.0],["1986-01-22",1.1571,1.1571,1.1571,1.1571,1373.0],["1986-01-23",1.1441,1.1441,1.1441,1.1441,3433.0],["1986-01-24",1.1311,1.1311,1.1311,1.1311,1373.0],["1986-01-27",1.1311,1.1311,1.1311,1.1311,0.0],["1986-01-28",1.1311,1.1311,1.1311,1.1311,0.0],["1986-01-29",1.1181,1.1181,1.1181,1.1181,687.0],["1986-01-30",1.0856,1.0856,1.0856,1.0856,13733.0],["1986-01-31",1.0856,1.0921,1.0791,1.0921,2747.0],["1986-02-03",1.0921,1.0921,1.0921,1.0921,2060.0],["1986-02-04",1.0856,1.0856,1.0726,1.0726,13046.0],["1986-02-05",1.0856,1.0856,1.0856,1.0856,12360.0],["1986-02-06",1.0921,1.1051,1.0921,1.1051,8240.0],["1986-02-07",1.1116,1.1246,1.1116,1.1246,4120.0],["1986-02-10",1.1246,1.1246,1.1051,1.1246,7553.0],["1986-02-11",1.1116,1.1116,1.1051,1.1051,4807.0],["1986-02-12",1.1181,1.1181,1.1181,1.1181,3433.0],["1986-02-13",1.1181,1.1181,1.1181,1.1181,0.0],["1986-02-14",1.1051,1.1051,1.1051,1.1051,2747.0],["1986-02-18",1.1051,1.1051,1.0986,1.1051,13046.0],["1986-02-19",1.1051,1.1766,1.1051,1.1766,91324.0],["1986-02-20",1.1831,1.2221,1.1831,1.2221,12360.0],["1986-02-21",1.2221,1.2221,1.2156,1.2156,19226.0],["1986-02-24",1.2091,1.2091,1.2091,1.2091,8240.0],["1986-02-25",1.2091,1.2091,1.2091,1.2091,0.0],["1986-02-26",1.2091,1.2091,1.2091,1.2091,4120.0],["1986-02-27",1.2221,1.2221,1.2221,1.2221,2747.0],["1986-02-28",1.2351,1.2611,1.2351,1.2351,26779.0],["1986-03-03",1.2481,1.2481,1.2481,1.2481,2060.0],["1986-03-04",1.2481,1.2481,1.2351,1.2351,6180.0],["1986-03-05",1.2221,1.2221,1.2091,1.2091,188828.0],["1986-03-06",1.2026,1.2026,1.2026,1.2026,2060.0],["1986-03-07",1.2026,1.2026,1.2026,1.2026,0.0],["1986-03-10",1.2156,1.2156,1.2156,1.2156,13733.0],["1986-03-11",1.2156,1.2156,1.2156,1.2156,0.0],["1986-03-12",1.2156,1.2221,1.2156,1.2156,9613.0],["1986-03-13",1.2221,1.2351,1.2221,1.2351,8240.0],["1986-03-14",1.2221,1.2221,1.1961,1.1961,8240.0],["1986-03-17",1.1961,1.2091,1.1831,1.1831,4120.0],["1986-03-18",1.1896,1.1961,1.1896,1.1961,29526.0],["1986-03-19",1.2091,1.2221,1.2091,1.2091,41885.0],["1986-03-20",1.1961,1.1961,1.1961,1.1961,2060.0],["1986-03-21",1.1961,1.2026,1.1896,1.2026,1373.0],["1986-03-24",1.2026,1.2156,1.1636,1.2156,2747.0],["1986-03-25",1.2026,1.2026,1.2026,1.2026,1373.0],["1986-03-26",1.2091,1.2091,1.2091,1.2091,687.0],["1986-03-27",1.2091,1.2091,1.1896,1.1961,4807.0],["1986-03-31",1.2091,1.2156,1.2091,1.2156,4120.0],["1986-04-01",1.2156,1.2286,1.2156,1.2156,12360.0],["1986-04-02",1.2221,1.2221,1.2221,1.2221,687.0],["1986-04-03",1.2221,1.2351,1.2221,1.2221,13046.0],["1986-04-04",1.2221,1.2221,1.2221,1.2221,5493.0],["1986-04-07",1.2091,1.2091,1.2091,1.2091,1373.0],["1986-04-08",1.2091,1.2221,1.1961,1.1961,35019.0],["1986-04-09",1.1961,1.1961,1.1961,1.1961,687.0],["1986-04-10",1.1961,1.2091,1.1961,1.1961,22659.0],["1986-04-11",1.1961,1.2091,1.1961,1.1961,2747.0],["1986-04-14",1.1961,1.1961,1.1961,1.1961,14420.0],["1986-04-15",1.1961,1.1961,1.1961,1.1961,3433.0],["1986-04-16",1.2091,1.2156,1.2091,1.2156,1373.0],["1986-04-17",1.2156,1.2156,1.2091,1.2156,20599.0],["1986-04-18",1.2091,1.2091,1.2091,1.2091,21973.0],["1986-04-21",1.2091,1.2091,1.2091,1.2091,0.0],["1986-04-22",1.2221,1.2221,1.2221,1.2221,2747.0],["1986-04-23",1.2221,1.2221,1.2221,1.2221,687.0],["1986-04-24",1.2091,1.2091,1.1961,1.1961,59052.0],["1986-04-25",1.1961,1.2026,1.1961,1.1961,23346.0],["1986-04-28",1.1831,1.1831,1.1831,1.1831,687.0],["1986-04-29",1.1766,1.1766,1.1701,1.1701,13046.0],["1986-04-30",1.1831,1.1961,1.1831,1.1961,10986.0],["1986-05-01",1.1961,1.1961,1.1961,1.1961,2060.0],["1986-05-02",1.1961,1.1961,1.1961,1.1961,0.0],["1986-05-05",1.1831,1.1831,1.1701,1.1831,8926.0],["1986-05-06",1.1831,1.1831,1.1831,1.1831,0.0],["1986-05-07",1.1831,1.1896,1.1831,1.1831,35019.0],["1986-05-08",1.1961,1.2091,1.1961,1.1961,11673.0],["1986-05-09",1.2026,1.2091,1.2026,1.2091,3433.0],["1986-05-12",1.2091,1.2091,1.2091,1.2091,0.0],["1986-05-13",1.2156,1.2286,1.2156,1.2286,6866.0],["1986-05-14",1.2286,1.2286,1.2091,1.2091,6180.0],["1986-05-15",1.2091,1.2091,1.1961,1.2091,3433.0],["1986-05-16",1.2091,1.2286,1.2026,1.2026,6866.0],["1986-05-19",1.1961,1.1961,1.1831,1.1831,2747.0],["1986-05-20",1.1766,1.1766,1.1766,1.1766,687.0],["1986-05-21",1.1636,1.1636,1.1636,1.1636,1373.0],["1986-05-22",1.1571,1.1571,1.1571,1.1571,5493.0],["1986-05-23",1.1571,1.1571,1.1441,1.1441,4120.0],["1986-05-27",1.1376,1.1376,1.1311,1.1311,2747.0],["1986-05-28",1.1311,1.1311,1.1311,1.1311,687.0],["1986-05-29",1.1311,1.1311,1.1311,1.1311,1373.0],["1986-05-30",1.1311,1.1311,1.1181,1.1181,6180.0],["1986-06-02",1.1181,1.1181,1.1181,1.1181,4807.0],["1986-06-03",1.1181,1.1311,1.1181,1.1181,8240.0],["1986-06-04",1.1311,1.1311,1.1311,1.1311,687.0],["1986-06-05",1.1311,1.1311,1.1181,1.1311,6180.0],["1986-06-06",1.1311,1.1311,1.1311,1.1311,0.0],["1986-06-09",1.1311,1.1896,1.1246,1.1246,4807.0],["1986-06-10",1.1376,1.1376,1.1376,1.1376,2747.0],["1986-06-11",1.1311,1.1311,1.1246,1.1246,8926.0],["1986-06-12",1.1246,1.1246,1.1246,1.1246,0.0],["1986-06-13",1.1181,1.1181,1.1181,1.1181,19226.0],["1986-06-16",1.1181,1.1181,1.1181,1.1181,2747.0],["1986-06-17",1.1246,1.1246,1.1246,1.1246,1373.0],["1986-06-18",1.1181,1.1181,1.1116,1.1116,2747.0],["1986-06-19",1.1116,1.1116,1.1116,1.1116,2060.0],["1986-06-20",1.1181,1.1246,1.1181,1.1181,11673.0],["1986-06-23",1.1051,1.1051,1.1051,1.1051,1373.0],["1986-06-24",1.1051,1.1116,1.0986,1.0986,2747.0],["1986-06-25",1.0921,1.0921,1.0791,1.0791,2747.0],["1986-06-26",1.0791,1.0921,1.0791,1.0791,5493.0],["1986-06-27",1.0791,1.0986,1.0791,1.0986,5493.0],["1986-06-30",1.0921,1.0921,1.0921,1.0921,2060.0],["1986-07-01",1.0921,1.1051,1.0921,1.0921,13733.0],["1986-07-02",1.0921,1.0986,1.0921,1.0921,8240.0],["1986-07-03",1.0921,1.0921,1.0921,1.0921,687.0],["1986-07-07",1.0856,1.0856,1.0791,1.0791,2060.0],["1986-07-08",1.0661,1.0661,1.0531,1.0596,4807.0],["1986-07-09",1.0466,1.0466,1.0401,1.0401,6180.0],["1986-07-10",1.0401,1.0596,1.0401,1.0596,6866.0],["1986-07-11",1.0596,1.0661,1.0531,1.0661,3433.0],["1986-07-14",1.0596,1.0596,1.0596,1.0596,687.0],["1986-07-15",1.0531,1.0531,1.0531,1.0531,2747.0],["1986-07-16",1.0531,1.0531,1.0466,1.0466,21286.0],["1986-07-17",1.0466,1.0466,1.0466,1.0466,2747.0],["1986-07-18",1.0531,1.0661,1.0531,1.0531,4120.0],["1986-07-21",1.0466,1.0466,1.0466,1.0466,687.0],["1986-07-22",1.0466,1.0466,1.0466,1.0466,3433.0],["1986-07-23",1.0466,1.0466,1.0466,1.0466,0.0],["1986-07-24",1.0466,1.0596,1.0401,1.0401,6180.0],["1986-07-25",1.0401,1.0401,1.0401,1.0401,5493.0],["1986-07-28",1.0401,1.0401,1.0401,1.0401,1373.0],["1986-07-29",1.0401,1.0596,1.0401,1.0596,4807.0],["1986-07-30",1.0466,1.0466,1.0466,1.0466,2060.0],["1986-07-31",1.0466,1.0466,1.0466,1.0466,0.0],["1986-08-01",1.0466,1.0596,1.0466,1.0596,8240.0],["1986-08-04",1.0401,1.0401,1.0401,1.0401,687.0],["1986-08-05",1.0466,1.0466,1.0466,1.0466,3433.0],["1986-08-06",1.0401,1.0401,1.0401,1.0401,687.0],["1986-08-07",1.0401,1.0401,1.0401,1.0401,0.0],["1986-08-08",1.0401,1.0401,1.0401,1.0401,687.0],["1986-08-11",1.0401,1.0531,1.0401,1.0401,2747.0],["1986-08-12",1.0271,1.0271,1.0206,1.0206,2747.0],["1986-08-13",1.0271,1.0336,1.0271,1.0271,3433.0],["1986-08-14",1.0336,1.0336,1.0336,1.0336,687.0],["1986-08-15",1.0336,1.0336,1.0206,1.0206,12360.0],["1986-08-18",1.0076,1.0076,1.0076,1.0076,1373.0],["1986-08-19",1.0076,1.0141,1.0011,1.0011,7553.0],["1986-08-20",1.0141,1.0141,1.0141,1.0141,3433.0],["1986-08-21",1.0011,1.0011,0.9881,0.9881,9613.0],["1986-08-22",0.9881,0.9881,0.9881,0.9881,11673.0],["1986-08-25",0.9881,0.9881,0.9881,0.9881,0.0],["1986-08-26",0.9881,1.0011,0.9881,1.0011,2747.0],["1986-08-27",1.0076,1.0141,1.0076,1.0141,3433.0],["1986-08-28",1.0141,1.0141,1.0141,1.0141,3433.0],["1986-08-29",1.0206,1.0206,1.0206,1.0206,687.0],["1986-09-02",1.0271,1.0271,1.0271,1.0271,4807.0],["1986-09-03",1.0271,1.0271,1.0271,1.0271,11673.0],["1986-09-04",1.0141,1.0141,1.0141,1.0141,1373.0],["1986-09-05",1.0206,1.0206,1.0206,1.0206,5493.0],["1986-09-08",1.0206,1.0206,1.0206,1.0206,0.0],["1986-09-09",1.0206,1.0336,1.0206,1.0206,8240.0],["1986-09-10",1.0206,1.0206,1.0206,1.0206,2060.0],["1986-09-11",1.0206,1.0271,1.0076,1.0076,13733.0],["1986-09-12",1.0011,1.0011,1.0011,1.0011,7553.0],["1986-09-15",1.0011,1.0011,1.0011,1.0011,0.0],["1986-09-16",1.0011,1.0011,1.0011,1.0011,0.0],["1986-09-17",1.0011,1.0076,1.0011,1.0011,74158.0],["1986-09-18",0.9946,0.9946,0.9881,0.9881,11673.0],["1986-09-19",1.0011,1.0141,1.0011,1.0076,8240.0],["1986-09-22",1.0011,1.0011,0.9946,1.0011,8240.0],["1986-09-23",1.0141,1.0271,1.0141,1.0271,6180.0],["1986-09-24",1.0271,1.0271,1.0271,1.0271,0.0],["1986-09-25",0.9491,0.9491,0.9491,0.9491,59052.0],["1986-09-26",0.9491,0.9556,0.9491,0.9491,2060.0],["1986-09-29",0.9491,0.9491,0.9361,0.9491,4807.0],["1986-09-30",0.9491,0.9491,0.9491,0.9491,687.0],["1986-10-01",0.9491,0.9621,0.9426,0.9426,8240.0],["1986-10-02",0.9426,0.9491,0.9361,0.9491,31586.0],["1986-10-03",0.9621,0.9621,0.9621,0.9621,2060.0],["1986-10-06",0.9621,0.9621,0.9621,0.9621,0.0],["1986-10-07",0.9751,0.9881,0.9751,0.9881,4807.0],["1986-10-08",0.9946,1.0011,0.9946,1.0011,5493.0],["1986-10-09",0.9946,0.9946,0.9946,0.9946,687.0],["1986-10-10",1.0076,1.0076,1.0076,1.0076,687.0],["1986-10-13",1.0076,1.0076,1.0076,1.0076,0.0],["1986-10-14",0.9946,0.9946,0.9946,0.9946,687.0],["1986-10-15",0.9946,0.9946,0.9946,0.9946,2060.0],["1986-10-16",0.9946,0.9946,0.9946,0.9946,5493.0],["1986-10-17",1.0011,1.0011,1.0011,1.0011,10300.0],["1986-10-20",1.0011,1.0011,1.0011,1.0011,4807.0],["1986-10-21",1.0011,1.0011,0.9816,0.9816,32272.0],["1986-10-22",0.9816,0.9881,0.9686,0.9686,119476.0],["1986-10-23",0.9686,0.9816,0.9686,0.9751,30212.0],["1986-10-24",0.9751,0.9881,0.9751,0.9881,14420.0],["1986-10-27",0.9751,0.9751,0.9686,0.9686,4120.0],["1986-10-28",0.9491,0.9491,0.9361,0.9361,10986.0],["1986-10-29",0.9491,0.9491,0.9491,0.9491,2060.0],["1986-10-30",0.9621,0.9751,0.9621,0.9751,7553.0],["1986-10-31",0.9751,0.9751,0.9751,0.9751,0.0],["1986-11-03",0.9751,0.9751,0.9751,0.9751,0.0],["1986-11-04",0.9491,0.9491,0.9491,0.9491,5493.0],["1986-11-05",0.9491,0.9621,0.9491,0.9621,3433.0],["1986-11-06",0.9621,0.9621,0.9621,0.9621,687.0],["1986-11-07",0.9621,0.9686,0.9491,0.9491,16479.0],["1986-11-10",0.9491,0.9491,0.9491,0.9491,4807.0],["1986-11-11",0.9491,0.9491,0.9491,0.9491,2060.0],["1986-11-12",0.9491,0.9491,0.9426,0.9491,6866.0],["1986-11-13",0.9491,0.9491,0.9491,0.9491,1373.0],["1986-11-14",0.9556,0.9621,0.9556,0.9556,2747.0],["1986-11-17",0.9556,0.9556,0.9556,0.9556,0.0],["1986-11-18",0.9556,0.9556,0.9556,0.9556,687.0],["1986-11-19",0.9556,0.9556,0.9491,0.9491,3433.0],["1986-11-20",0.9491,0.9556,0.9426,0.9426,8926.0],["1986-11-21",0.9556,0.9621,0.9556,0.9621,2747.0],["1986-11-24",0.9621,0.9621,0.9621,0.9621,2747.0],["1986-11-25",0.9621,0.9621,0.9621,0.9621,0.0],["1986-11-26",0.9556,0.9556,0.9556,0.9556,2747.0],["1986-11-28",0.9556,0.9686,0.9556,0.9556,11673.0],["1986-12-01",0.9621,0.9686,0.9621,0.9621,5493.0],["1986-12-02",0.9621,0.9621,0.9426,0.9426,50812.0],["1986-12-03",0.9426,0.9556,0.9426,0.9556,2060.0],["1986-12-04",0.9426,0.9426,0.9231,0.9231,15106.0],["1986-12-05",0.9296,0.9491,0.9296,0.9491,46005.0],["1986-12-08",0.9491,0.9491,0.9426,0.9426,72098.0],["1986-12-09",0.9426,0.9556,0.9426,0.9426,5493.0],["1986-12-10",0.9426,0.9426,0.9426,0.9426,0.0],["1986-12-11",0.9426,0.9426,0.9426,0.9426,0.0],["1986-12-12",0.9426,0.9426,0.9426,0.9426,0.0],["1986-12-15",0.9426,0.9556,0.9361,0.9361,14420.0],["1986-12-16",0.9361,0.9426,0.9361,0.9361,24719.0],["1986-12-17",0.9361,0.9426,0.9361,0.9361,10986.0],["1986-12-18",0.9361,0.9361,0.9361,0.9361,4807.0],["1986-12-19",0.9361,0.9361,0.9361,0.9361,9613.0],["1986-12-22",0.9231,0.9231,0.897,0.897,17853.0],["1986-12-23",0.91,0.9296,0.91,0.9166,25406.0],["1986-12-24",0.9166,0.9166,0.91,0.9166,4120.0],["1986-12-26",0.9231,0.9231,0.9231,0.9231,687.0],["1986-12-29",0.91,0.91,0.897,0.897,6866.0],["1986-12-30",0.897,0.897,0.884,0.897,20599.0],["1986-12-31",0.897,0.897,0.8775,0.897,25406.0],["1987-01-02",0.897,0.91,0.897,0.91,10300.0],["1987-01-05",0.91,0.9231,0.91,0.9231,4807.0],["1987-01-06",0.9296,0.9361,0.9296,0.9361,4807.0],["1987-01-07",0.9361,0.9426,0.9361,0.9361,8926.0],["1987-01-08",0.9361,0.9491,0.9361,0.9361,10986.0],["1987-01-09",0.9491,0.9556,0.9491,0.9556,2747.0],["1987-01-12",0.9686,0.9816,0.9686,0.9816,7553.0],["1987-01-13",0.9946,1.0011,0.9946,1.0011,4807.0],["1987-01-14",1.0011,1.0271,1.0011,1.0271,8240.0],["1987-01-15",1.0336,1.0401,1.0336,1.0401,2747.0],["1987-01-16",1.0401,1.0401,1.0271,1.0336,5493.0],["1987-01-19",1.0336,1.0336,1.0336,1.0336,687.0],["1987-01-20",1.0141,1.0141,1.0141,1.0141,13733.0],["1987-01-21",1.0076,1.0076,0.9946,1.0011,10986.0],["1987-01-22",0.9881,0.9881,0.9881,0.9881,1373.0],["1987-01-23",1.0011,1.0011,1.0011,1.0011,2060.0],["1987-01-26",1.0011,1.0011,0.9881,1.0011,14420.0],["1987-01-27",1.0011,1.0011,1.0011,1.0011,2060.0],["1987-01-28",0.9881,0.9881,0.9881,0.9881,687.0],["1987-01-29",0.9881,1.0011,0.9816,0.9816,32959.0],["1987-01-30",0.9816,0.9816,0.9816,0.9816,0.0],["1987-02-02",0.9946,0.9946,0.9946,0.9946,2747.0],["1987-02-03",1.0011,1.0011,1.0011,1.0011,4807.0],["1987-02-04",1.0121,1.0121,1.0055,1.0121,18539.0],["1987-02-05",1.0121,1.0121,0.999,0.999,186768.0],["1987-02-06",1.0055,1.0187,1.0055,1.0055,92010.0],["1987-02-09",1.0121,1.0384,1.0121,1.0384,17166.0],["1987-02-10",1.0384,1.1172,1.0384,1.1172,43259.0],["1987-02-11",1.1172,1.2224,1.1172,1.2093,52872.0],["1987-02-12",1.2093,1.2093,1.1764,1.1764,8926.0],["1987-02-13",1.1764,1.183,1.1567,1.1633,17166.0],["1987-02-17",1.1567,1.1567,1.1435,1.1435,4807.0],["1987-02-18",1.1435,1.1435,1.1435,1.1435,6866.0],["1987-02-19",1.1435,1.1764,1.1435,1.1501,55618.0],["1987-02-20",1.1567,1.1961,1.1567,1.1961,10986.0],["1987-02-23",1.2027,1.2158,1.2027,1.2158,19226.0],["1987-02-24",1.2158,1.2224,1.1961,1.2224,28839.0],["1987-02-25",1.2158,1.2158,1.2093,1.2093,26093.0],["1987-02-26",1.2093,1.2093,1.2093,1.2093,11673.0],["1987-02-27",1.2093,1.2158,1.1895,1.2158,12360.0],["1987-03-02",1.2158,1.229,1.1961,1.2093,11673.0],["1987-03-03",1.1961,1.1961,1.1961,1.1961,3433.0],["1987-03-04",1.1895,1.1895,1.1633,1.1633,37766.0],["1987-03-05",1.1698,1.1698,1.1698,1.1698,22659.0],["1987-03-06",1.1633,1.1633,1.1633,1.1633,5493.0],["1987-03-09",1.1633,1.1633,1.1633,1.1633,2060.0],["1987-03-10",1.1764,1.183,1.1764,1.1764,6866.0],["1987-03-11",1.183,1.1895,1.183,1.1895,4807.0],["1987-03-12",1.1895,1.1895,1.1698,1.1895,122910.0],["1987-03-13",1.1895,1.1895,1.1895,1.1895,0.0],["1987-03-16",1.183,1.183,1.1633,1.1633,5493.0],["1987-03-17",1.1633,1.1633,1.1567,1.1567,4807.0],["1987-03-18",1.1567,1.1567,1.1567,1.1567,3433.0],["1987-03-19",1.1567,1.1567,1.1304,1.1304,45319.0],["1987-03-20",1.1304,1.1304,1.1041,1.1304,18539.0],["1987-03-23",1.1304,1.1501,1.1172,1.1172,78278.0],["1987-03-24",1.1304,1.1304,1.1304,1.1304,1373.0],["1987-03-25",1.1172,1.1172,1.1172,1.1172,1373.0],["1987-03-26",1.1304,1.1304,1.1304,1.1304,1373.0],["1987-03-27",1.1304,1.1435,1.1238,1.1435,4807.0],["1987-03-30",1.1435,1.1501,1.137,1.137,3433.0],["1987-03-31",1.1304,1.1304,1.1304,1.1304,1373.0],["1987-04-01",1.1304,1.1304,1.1172,1.1172,7553.0],["1987-04-02",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-03",1.1172,1.1304,1.1172,1.1172,10986.0],["1987-04-06",1.1304,1.1304,1.1304,1.1304,2747.0],["1987-04-07",1.1304,1.1304,1.1304,1.1304,0.0],["1987-04-08",1.1304,1.1304,1.1304,1.1304,0.0],["1987-04-09",1.1304,1.1304,1.1238,1.1238,1373.0],["1987-04-10",1.1238,1.1435,1.1172,1.1435,9613.0],["1987-04-13",1.1435,1.1435,1.1304,1.1304,2060.0],["1987-04-14",1.1238,1.1238,1.1172,1.1172,2747.0],["1987-04-15",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-16",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-20",1.1172,1.1172,1.1172,1.1172,687.0],["1987-04-21",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-22",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-23",1.1172,1.1172,1.1172,1.1172,0.0],["1987-04-24",1.1041,1.1041,1.091,1.091,12360.0],["1987-04-27",1.0844,1.0844,1.0712,1.0844,3433.0],["1987-04-28",1.0712,1.0712,1.0581,1.0581,4120.0],["1987-04-29",1.0515,1.0515,1.0384,1.0384,5493.0],["1987-04-30",1.045,1.0712,1.045,1.0712,36392.0],["1987-05-01",1.0647,1.0647,1.0581,1.0647,4807.0],["1987-05-04",1.0758,1.0758,1.0758,1.0758,0.0],["1987-05-05",1.0493,1.0493,1.0493,1.0493,181961.0],["1987-05-06",1.0493,1.0493,1.0493,1.0493,0.0],["1987-05-07",1.0625,1.0625,1.0625,1.0625,687.0],["1987-05-08",1.0625,1.0625,1.0625,1.0625,687.0],["1987-05-11",1.0625,1.0692,1.0625,1.0692,12360.0],["1987-05-12",1.0692,1.0758,1.0692,1.0758,5493.0],["1987-05-13",1.0692,1.0692,1.0692,1.0692,687.0],["1987-05-14",1.0825,1.0891,1.0825,1.0891,4120.0],["1987-05-15",1.0758,1.0758,1.0758,1.0758,2747.0],["1987-05-18",1.0825,1.0825,1.0825,1.0825,687.0],["1987-05-19",1.0758,1.0758,1.0758,1.0758,3433.0],["1987-05-20",1.0758,1.0758,1.0758,1.0758,0.0],["1987-05-21",1.0825,1.0825,1.0825,1.0825,687.0],["1987-05-22",1.0758,1.0758,1.0758,1.0758,3433.0],["1987-05-26",1.0758,1.0758,1.0692,1.0692,10300.0],["1987-05-27",1.0825,1.0891,1.0825,1.0891,20599.0],["1987-05-28",1.0958,1.0958,1.0958,1.0958,1373.0],["1987-05-29",1.109,1.1157,1.109,1.1157,10300.0],["1987-06-01",1.1157,1.1157,1.1157,1.1157,0.0],["1987-06-02",1.1157,1.1157,1.1157,1.1157,0.0],["1987-06-03",1.1024,1.1024,1.1024,1.1024,687.0],["1987-06-04",1.1024,1.1157,1.1024,1.1024,2060.0],["1987-06-05",1.0958,1.0958,1.0825,1.0825,4807.0],["1987-06-08",1.0692,1.0692,1.0692,1.0692,1373.0],["1987-06-09",1.0692,1.0692,1.0692,1.0692,687.0],["1987-06-10",1.0692,1.0825,1.0692,1.0825,2060.0],["1987-06-11",1.0958,1.0958,1.0958,1.0958,1373.0],["1987-06-12",1.0891,1.0891,1.0891,1.0891,13733.0],["1987-06-15",1.0891,1.0891,1.0825,1.0825,1373.0],["1987-06-16",1.0891,1.1024,1.0891,1.1024,7553.0],["1987-06-17",1.1157,1.129,1.1157,1.129,19913.0],["1987-06-18",1.1223,1.1223,1.1157,1.1157,8240.0],["1987-06-19",1.1157,1.1223,1.109,1.109,1373.0],["1987-06-22",1.1024,1.1024,1.0958,1.0958,6866.0],["1987-06-23",1.0958,1.1157,1.0958,1.0958,15106.0],["1987-06-24",1.0958,1.1024,1.0891,1.0891,10986.0],["1987-06-25",1.1024,1.1024,1.1024,1.1024,1373.0],["1987-06-26",1.1024,1.1024,1.1024,1.1024,5493.0],["1987-06-29",1.0891,1.0891,1.0891,1.0891,687.0],["1987-06-30",1.0891,1.1024,1.0825,1.1024,4807.0],["1987-07-01",1.0891,1.0891,1.0825,1.0825,8926.0],["1987-07-02",1.0825,1.0891,1.0758,1.0758,4807.0],["1987-07-06",1.0692,1.0692,1.0493,1.0493,15793.0],["1987-07-07",1.0493,1.0559,1.0293,1.036,14420.0],["1987-07-08",1.0293,1.0293,1.0293,1.0293,19226.0],["1987-07-09",1.0293,1.0559,1.0293,1.0559,122223.0],["1987-07-10",1.0625,1.0758,1.0625,1.0758,4807.0],["1987-07-13",1.0891,1.0891,1.0891,1.0891,5493.0],["1987-07-14",1.109,1.1157,1.109,1.1157,9613.0],["1987-07-15",1.1157,1.1356,1.109,1.1356,22659.0],["1987-07-16",1.129,1.129,1.1157,1.129,13046.0],["1987-07-17",1.1223,1.1223,1.1223,1.1223,17853.0],["1987-07-20",1.109,1.109,1.1024,1.1024,5493.0],["1987-07-21",1.0958,1.0958,1.0891,1.0891,2060.0],["1987-07-22",1.0825,1.0825,1.0758,1.0758,2060.0],["1987-07-23",1.0758,1.0758,1.0625,1.0758,4807.0],["1987-07-24",1.0625,1.0625,1.0625,1.0625,687.0],["1987-07-27",1.0625,1.0692,1.0559,1.0692,3433.0],["1987-07-28",1.0825,1.0825,1.0825,1.0825,3433.0],["1987-07-29",1.0958,1.0958,1.0958,1.0958,2060.0],["1987-07-30",1.0958,1.1024,1.0891,1.1024,2747.0],["1987-07-31",1.1024,1.1024,1.1024,1.1024,0.0],["1987-08-03",1.1024,1.1024,1.1024,1.1024,0.0],["1987-08-04",1.1137,1.1137,1.1137,1.1137,1373.0],["1987-08-05",1.1002,1.1002,1.0935,1.0935,10300.0],["1987-08-06",1.0801,1.0801,1.0734,1.0734,4120.0],["1987-08-07",1.06,1.06,1.0399,1.0533,10300.0],["1987-08-10",1.06,1.0868,1.06,1.0868,8240.0],["1987-08-11",1.1002,1.107,1.1002,1.107,4120.0],["1987-08-12",1.107,1.107,1.0935,1.0935,82397.0],["1987-08-13",1.0801,1.0801,1.0734,1.0734,2747.0],["1987-08-14",1.0734,1.0734,1.0734,1.0734,0.0],["1987-08-17",1.0667,1.0667,1.06,1.06,4120.0],["1987-08-18",1.06,1.0667,1.06,1.06,17853.0],["1987-08-19",1.06,1.1137,1.0533,1.1137,10986.0],["1987-08-20",1.1137,1.1204,1.0935,1.1204,21286.0],["1987-08-21",1.107,1.107,1.0868,1.0868,4807.0],["1987-08-24",1.0868,1.1002,1.0868,1.0868,4807.0],["1987-08-25",1.0868,1.0868,1.0868,1.0868,2060.0],["1987-08-26",1.0868,1.0868,1.06,1.06,13733.0],["1987-08-27",1.0667,1.0667,1.0667,1.0667,3433.0],["1987-08-28",1.0667,1.0667,1.0667,1.0667,2060.0],["1987-08-31",1.0801,1.1002,1.0801,1.1002,12360.0],["1987-09-01",1.1002,1.1002,1.1002,1.1002,0.0],["1987-09-02",1.1002,1.1002,1.1002,1.1002,0.0],["1987-09-03",1.1002,1.1002,1.1002,1.1002,0.0],["1987-09-04",1.1002,1.1002,1.1002,1.1002,687.0],["1987-09-08",1.1002,1.1002,1.1002,1.1002,0.0],["1987-09-09",1.1002,1.1002,1.1002,1.1002,0.0],["1987-09-10",1.0868,1.0868,1.0868,1.0868,1373.0],["1987-09-11",1.0868,1.1002,1.0868,1.0868,11673.0],["1987-09-14",1.0868,1.0868,1.0868,1.0868,0.0],["1987-09-15",1.0868,1.0868,1.0868,1.0868,3433.0],["1987-09-16",1.1002,1.1002,1.1002,1.1002,687.0],["1987-09-17",1.0868,1.0868,1.0734,1.0734,8926.0],["1987-09-18",1.0734,1.0734,1.0734,1.0734,687.0],["1987-09-21",1.0734,1.0734,1.0734,1.0734,0.0],["1987-09-22",1.0801,1.1002,1.0801,1.1002,14420.0],["1987-09-23",1.1137,1.1204,1.1137,1.1204,3433.0],["1987-09-24",1.1137,1.1137,1.107,1.1137,2747.0],["1987-09-25",1.1137,1.1137,1.1137,1.1137,0.0],["1987-09-28",1.1002,1.1002,1.1002,1.1002,1373.0],["1987-09-29",1.0868,1.0868,1.0734,1.0734,29526.0],["1987-09-30",1.0801,1.0935,1.0801,1.0935,7553.0],["1987-10-01",1.107,1.107,1.107,1.107,8240.0],["1987-10-02",1.107,1.107,1.107,1.107,10300.0],["1987-10-05",1.107,1.107,1.107,1.107,0.0],["1987-10-06",1.107,1.107,1.107,1.107,1373.0],["1987-10-07",1.1137,1.1137,1.1137,1.1137,15793.0],["1987-10-08",1.107,1.107,1.107,1.107,27466.0],["1987-10-09",1.107,1.107,1.107,1.107,2060.0],["1987-10-12",1.107,1.107,1.107,1.107,0.0],["1987-10-13",1.107,1.1137,1.107,1.107,6866.0],["1987-10-14",1.107,1.107,1.107,1.107,0.0],["1987-10-15",1.1137,1.1137,1.1137,1.1137,3433.0],["1987-10-16",1.1271,1.1405,1.1271,1.1271,9613.0],["1987-10-19",1.1271,1.1338,0.9795,0.9795,53558.0],["1987-10-20",0.9728,0.9728,0.9527,0.9728,41199.0],["1987-10-21",0.9728,0.9929,0.9661,0.9929,5493.0],["1987-10-22",0.9929,1.0063,0.9728,0.9996,15106.0],["1987-10-23",0.9862,0.9862,0.9661,0.9661,4807.0],["1987-10-26",0.9191,0.9191,0.9057,0.9124,15793.0],["1987-10-27",0.9124,0.9124,0.9057,0.9057,15793.0],["1987-10-28",0.9124,0.9191,0.9124,0.9124,6180.0],["1987-10-29",0.9258,0.9258,0.9258,0.9258,1373.0],["1987-10-30",0.9392,0.9392,0.9392,0.9392,1373.0],["1987-11-02",0.9392,0.9392,0.9392,0.9392,6866.0],["1987-11-03",0.9258,0.9258,0.9191,0.9191,67978.0],["1987-11-04",0.9237,0.9237,0.9237,0.9237,2060.0],["1987-11-05",0.9237,0.9237,0.9237,0.9237,0.0],["1987-11-06",0.9237,0.9237,0.9237,0.9237,4120.0],["1987-11-09",0.9101,0.9101,0.9101,0.9101,2060.0],["1987-11-10",0.9101,0.9169,0.9101,0.9101,4120.0],["1987-11-11",0.9237,0.9441,0.9237,0.9441,12360.0],["1987-11-12",0.9509,0.9577,0.9509,0.9577,8926.0],["1987-11-13",0.9645,0.9645,0.9645,0.9645,1373.0],["1987-11-16",0.9713,0.9713,0.9713,0.9713,687.0],["1987-11-17",0.9713,0.9781,0.9577,0.9781,19226.0],["1987-11-18",0.9781,0.9781,0.9781,0.9781,0.0],["1987-11-19",0.9713,0.9713,0.9713,0.9713,687.0],["1987-11-20",0.9645,0.9645,0.9577,0.9577,5493.0],["1987-11-23",0.9509,0.9509,0.9509,0.9509,2747.0],["1987-11-24",0.9577,0.9577,0.9577,0.9577,687.0],["1987-11-25",0.9713,0.9849,0.9713,0.9849,4807.0],["1987-11-27",0.9849,0.9849,0.9849,0.9849,0.0],["1987-11-30",0.9781,0.9781,0.9509,0.9509,13046.0],["1987-12-01",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-02",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-03",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-04",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-07",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-08",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-09",0.9509,0.9509,0.9509,0.9509,2060.0],["1987-12-10",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-11",0.9509,0.9509,0.9509,0.9509,0.0],["1987-12-14",0.9509,0.9509,0.9509,0.9509,687.0],["1987-12-15",0.9645,1.0324,0.9645,1.0324,15793.0],["1987-12-16",1.0392,1.0664,1.0392,1.0664,7553.0],["1987-12-17",1.0664,1.0732,1.046,1.0732,8240.0],["1987-12-18",1.0732,1.0732,1.0732,1.0732,0.0],["1987-12-21",1.0732,1.0732,1.0732,1.0732,0.0],["1987-12-22",1.0732,1.0732,1.0732,1.0732,0.0],["1987-12-23",1.0732,1.0732,1.0732,1.0732,8926.0],["1987-12-24",1.0664,1.0664,1.0664,1.0664,687.0],["1987-12-28",1.0664,1.0664,1.0664,1.0664,0.0],["1987-12-29",1.0664,1.0664,1.0664,1.0664,0.0],["1987-12-30",1.0664,1.0664,1.0664,1.0664,2060.0],["1987-12-31",1.0799,1.1003,1.0799,1.1003,8926.0],["1988-01-04",1.1139,1.1275,1.1139,1.1139,6180.0],["1988-01-05",1.1207,1.1411,1.1207,1.1411,8926.0],["1988-01-06",1.1411,1.1411,1.1411,1.1411,0.0],["1988-01-07",1.1275,1.1275,1.1071,1.1071,35019.0],["1988-01-08",1.1071,1.1071,1.0935,1.0935,6180.0],["1988-01-11",1.0799,1.0799,1.0799,1.0799,3433.0],["1988-01-12",1.0732,1.0732,1.0732,1.0732,687.0],["1988-01-13",1.0732,1.0732,1.0732,1.0732,0.0],["1988-01-14",1.0732,1.0732,1.0664,1.0664,6866.0],["1988-01-15",1.0596,1.0596,1.0528,1.0528,6866.0],["1988-01-18",1.0528,1.0528,1.0528,1.0528,0.0],["1988-01-19",1.0528,1.0596,1.0528,1.0528,4120.0],["1988-01-20",1.0528,1.0528,1.0528,1.0528,2060.0],["1988-01-21",1.0528,1.0528,1.0528,1.0528,0.0],["1988-01-22",1.0528,1.0528,1.0528,1.0528,687.0],["1988-01-25",1.0596,1.0596,1.0596,1.0596,3433.0],["1988-01-26",1.0596,1.0596,1.0596,1.0596,0.0],["1988-01-27",1.0596,1.0596,1.0596,1.0596,0.0],["1988-01-28",1.0596,1.0664,1.0528,1.0596,14420.0],["1988-01-29",1.0596,1.0664,1.0596,1.0596,10300.0],["1988-02-01",1.0732,1.0732,1.0732,1.0732,8240.0],["1988-02-02",1.0664,1.0664,1.0664,1.0664,687.0],["1988-02-03",1.0664,1.0664,1.0664,1.0664,0.0],["1988-02-04",1.0784,1.0784,1.0784,1.0784,0.0],["1988-02-05",1.0647,1.0647,1.0647,1.0647,1373.0],["1988-02-08",1.0784,1.0784,1.0784,1.0784,2747.0],["1988-02-09",1.0784,1.0784,1.0784,1.0784,0.0],["1988-02-10",1.0922,1.1059,1.0922,1.1059,19913.0],["1988-02-11",1.1059,1.1059,1.0991,1.1059,270538.0],["1988-02-12",1.1059,1.1059,1.1059,1.1059,41199.0],["1988-02-16",1.0922,1.0922,1.0716,1.0922,7553.0],["1988-02-17",1.0922,1.0922,1.0922,1.0922,687.0],["1988-02-18",1.0853,1.0853,1.0853,1.0853,1373.0],["1988-02-19",1.0922,1.0991,1.0922,1.0922,27466.0],["1988-02-22",1.0991,1.0991,1.0991,1.0991,687.0],["1988-02-23",1.1059,1.1059,1.1059,1.1059,687.0],["1988-02-24",1.1059,1.1059,1.1059,1.1059,0.0],["1988-02-25",1.1128,1.1128,1.1128,1.1128,687.0],["1988-02-26",1.1059,1.1059,1.1059,1.1059,687.0],["1988-02-29",1.0991,1.0991,1.0991,1.0991,1373.0],["1988-03-01",1.0991,1.0991,1.0991,1.0991,687.0],["1988-03-02",1.0991,1.1059,1.0991,1.1059,2060.0],["1988-03-03",1.0991,1.0991,1.0922,1.0991,2747.0],["1988-03-04",1.0922,1.0922,1.0922,1.0922,687.0],["1988-03-07",1.0922,1.1059,1.0922,1.1059,1373.0],["1988-03-08",1.1128,1.1197,1.1128,1.1128,4120.0],["1988-03-09",1.1265,1.1265,1.1265,1.1265,687.0],["1988-03-10",1.1197,1.1197,1.1059,1.1059,15106.0],["1988-03-11",1.1059,1.1197,1.0991,1.0991,3433.0],["1988-03-14",1.1128,1.1197,1.1128,1.1197,3433.0],["1988-03-15",1.1197,1.1197,1.1197,1.1197,0.0],["1988-03-16",1.1197,1.1197,1.1059,1.1128,3433.0],["1988-03-17",1.1128,1.1128,1.1128,1.1128,6866.0],["1988-03-18",1.1128,1.1128,1.1059,1.1128,2060.0],["1988-03-21",1.0991,1.0991,1.0922,1.0922,4120.0],["1988-03-22",1.0991,1.0991,1.0991,1.0991,1373.0],["1988-03-23",1.0991,1.0991,1.0991,1.0991,0.0],["1988-03-24",1.0853,1.0853,1.0784,1.0784,4120.0],["1988-03-25",1.0784,1.0784,1.0716,1.0716,7553.0],["1988-03-28",1.0785,1.1265,1.0785,1.1265,9613.0],["1988-03-29",1.1128,1.1128,1.1128,1.1128,2060.0],["1988-03-30",1.1128,1.1128,1.0991,1.0991,7553.0],["1988-03-31",1.0922,1.0922,1.0716,1.0922,9613.0],["1988-04-04",1.0922,1.0922,1.0784,1.0922,10986.0],["1988-04-05",1.0991,1.1334,1.0991,1.1334,8926.0],["1988-04-06",1.1265,1.1265,1.1265,1.1265,28152.0],["1988-04-07",1.1403,1.1403,1.1403,1.1403,2060.0],["1988-04-08",1.1334,1.1334,1.1265,1.1265,4807.0],["1988-04-11",1.1265,1.1334,1.1197,1.1334,3433.0],["1988-04-12",1.1334,1.1334,1.1334,1.1334,0.0],["1988-04-13",1.1334,1.1334,1.1334,1.1334,0.0],["1988-04-14",1.1334,1.1334,1.1197,1.1265,2060.0],["1988-04-15",1.1197,1.1197,1.1197,1.1197,687.0],["1988-04-18",1.1197,1.1197,1.1197,1.1197,0.0],["1988-04-19",1.1197,1.1197,1.1197,1.1197,0.0],["1988-04-20",1.1128,1.1128,1.1128,1.1128,687.0],["1988-04-21",1.1403,1.1815,1.1403,1.1815,37079.0],["1988-04-22",1.1952,1.2364,1.1952,1.209,58365.0],["1988-04-25",1.209,1.2364,1.209,1.2364,15793.0],["1988-04-26",1.2364,1.2777,1.2364,1.2502,175781.0],["1988-04-27",1.2502,1.2502,1.2433,1.2502,4807.0],["1988-04-28",1.2433,1.2433,1.2227,1.2364,8240.0],["1988-04-29",1.2296,1.2296,1.209,1.2296,19913.0],["1988-05-02",1.2296,1.2296,1.2296,1.2296,687.0],["1988-05-03",1.2296,1.2296,1.2296,1.2296,0.0],["1988-05-04",1.2418,1.2418,1.2418,1.2418,0.0],["1988-05-05",1.2418,1.2418,1.2418,1.2418,0.0],["1988-05-06",1.221,1.221,1.221,1.221,4120.0],["1988-05-09",1.214,1.214,1.2071,1.2071,10300.0],["1988-05-10",1.2071,1.221,1.2071,1.221,36392.0],["1988-05-11",1.2071,1.2071,1.2071,1.2071,4120.0],["1988-05-12",1.2071,1.2071,1.2071,1.2071,0.0],["1988-05-13",1.2071,1.2071,1.2071,1.2071,2747.0],["1988-05-16",1.2071,1.2071,1.2071,1.2071,0.0],["1988-05-17",1.2071,1.2071,1.2002,1.2002,14420.0],["1988-05-18",1.1932,1.1932,1.1932,1.1932,4120.0],["1988-05-19",1.1932,1.221,1.1932,1.221,30212.0],["1988-05-20",1.2071,1.2071,1.2002,1.2002,6866.0],["1988-05-23",1.1932,1.1932,1.1863,1.1932,14420.0],["1988-05-24",1.2071,1.214,1.2071,1.214,3433.0],["1988-05-25",1.214,1.214,1.214,1.214,1373.0],["1988-05-26",1.214,1.221,1.2071,1.221,6866.0],["1988-05-27",1.214,1.214,1.214,1.214,687.0],["1988-05-31",1.214,1.214,1.214,1.214,0.0],["1988-06-01",1.2279,1.2487,1.2279,1.2487,11673.0],["1988-06-02",1.2487,1.2487,1.2487,1.2487,0.0],["1988-06-03",1.2418,1.2418,1.2279,1.2418,4120.0],["1988-06-06",1.2487,1.2487,1.2487,1.2487,1373.0],["1988-06-07",1.2557,1.2626,1.2557,1.2557,4120.0],["1988-06-08",1.2695,1.2834,1.2695,1.2765,6866.0],["1988-06-09",1.2834,1.2973,1.2834,1.2973,5493.0],["1988-06-10",1.2973,1.3181,1.2973,1.3042,11673.0],["1988-06-13",1.3181,1.325,1.3181,1.325,18539.0],["1988-06-14",1.325,1.3389,1.3112,1.325,17853.0],["1988-06-15",1.325,1.325,1.325,1.325,13733.0],["1988-06-16",1.3112,1.3112,1.3042,1.3042,6866.0],["1988-06-17",1.3042,1.3042,1.3042,1.3042,6866.0],["1988-06-20",1.2973,1.2973,1.2834,1.2834,9613.0],["1988-06-21",1.2765,1.2765,1.2765,1.2765,1373.0],["1988-06-22",1.2973,1.2973,1.2973,1.2973,6866.0],["1988-06-23",1.2973,1.2973,1.2903,1.2903,9613.0],["1988-06-24",1.2903,1.2903,1.2903,1.2903,4807.0],["1988-06-27",1.2973,1.2973,1.2973,1.2973,1373.0],["1988-06-28",1.2973,1.2973,1.2903,1.2903,2747.0],["1988-06-29",1.2903,1.3042,1.2903,1.2903,5493.0],["1988-06-30",1.2903,1.2903,1.2626,1.2903,8240.0],["1988-07-01",1.2973,1.3042,1.2973,1.3042,10986.0],["1988-07-05",1.3042,1.3042,1.3042,1.3042,0.0],["1988-07-06",1.3112,1.325,1.3112,1.325,7553.0],["1988-07-07",1.325,1.325,1.325,1.325,3433.0],["1988-07-08",1.3112,1.3112,1.3042,1.3042,3433.0],["1988-07-11",1.3112,1.3181,1.3112,1.3112,1373.0],["1988-07-12",1.3112,1.3112,1.3112,1.3112,1373.0],["1988-07-13",1.3112,1.3112,1.3112,1.3112,0.0],["1988-07-14",1.3112,1.3112,1.3112,1.3112,2060.0],["1988-07-15",1.3181,1.325,1.3181,1.3181,6180.0],["1988-07-18",1.325,1.3389,1.325,1.3389,6180.0],["1988-07-19",1.3389,1.3389,1.3181,1.3181,24719.0],["1988-07-20",1.332,1.3736,1.332,1.3736,49438.0],["1988-07-21",1.3597,1.3597,1.332,1.3389,41885.0],["1988-07-22",1.3389,1.3389,1.325,1.332,8240.0],["1988-07-25",1.332,1.3389,1.332,1.3389,4120.0],["1988-07-26",1.3389,1.3389,1.3389,1.3389,0.0],["1988-07-27",1.332,1.332,1.332,1.332,687.0],["1988-07-28",1.332,1.332,1.3181,1.3181,15106.0],["1988-07-29",1.3181,1.3181,1.3181,1.3181,1373.0],["1988-08-01",1.325,1.332,1.325,1.325,2060.0],["1988-08-02",1.325,1.3528,1.325,1.3528,18539.0],["1988-08-03",1.3458,1.3458,1.3458,1.3458,687.0],["1988-08-04",1.3582,1.3582,1.3582,1.3582,0.0],["1988-08-05",1.3372,1.3372,1.3372,1.3372,2747.0],["1988-08-08",1.3372,1.3372,1.3372,1.3372,0.0],["1988-08-09",1.3372,1.3372,1.3302,1.3372,10300.0],["1988-08-10",1.3302,1.3302,1.3302,1.3302,687.0],["1988-08-11",1.3302,1.3302,1.3302,1.3302,0.0],["1988-08-12",1.3302,1.3302,1.3302,1.3302,3433.0],["1988-08-15",1.3232,1.3232,1.3232,1.3232,1373.0],["1988-08-16",1.3232,1.3232,1.3232,1.3232,1373.0],["1988-08-17",1.3232,1.3232,1.3232,1.3232,0.0],["1988-08-18",1.3162,1.3162,1.3162,1.3162,1373.0],["1988-08-19",1.3022,1.3022,1.3022,1.3022,3433.0],["1988-08-22",1.2952,1.2952,1.2952,1.2952,687.0],["1988-08-23",1.2952,1.2952,1.2952,1.2952,0.0],["1988-08-24",1.2952,1.3022,1.2952,1.2952,2060.0],["1988-08-25",1.3092,1.3092,1.3092,1.3092,2060.0],["1988-08-26",1.2952,1.2952,1.2952,1.2952,2060.0],["1988-08-29",1.2882,1.2882,1.2882,1.2882,4807.0],["1988-08-30",1.2812,1.2812,1.2812,1.2812,687.0],["1988-08-31",1.2812,1.2812,1.2601,1.2601,7553.0],["1988-09-01",1.2742,1.2742,1.2742,1.2742,687.0],["1988-09-02",1.2742,1.2882,1.2672,1.2672,8926.0],["1988-09-06",1.2672,1.2672,1.2531,1.2531,4807.0],["1988-09-07",1.2601,1.2742,1.2601,1.2742,2060.0],["1988-09-08",1.2672,1.2672,1.2672,1.2672,2060.0],["1988-09-09",1.2672,1.2742,1.2672,1.2672,2060.0],["1988-09-12",1.2672,1.2742,1.2672,1.2672,2747.0],["1988-09-13",1.2742,1.2742,1.2742,1.2742,19913.0],["1988-09-14",1.2742,1.2742,1.2742,1.2742,1373.0],["1988-09-15",1.2742,1.2812,1.2531,1.2672,15793.0],["1988-09-16",1.2672,1.2672,1.2672,1.2672,0.0],["1988-09-19",1.2671,1.2742,1.2601,1.2742,5493.0],["1988-09-20",1.2672,1.2672,1.2672,1.2672,687.0],["1988-09-21",1.2672,1.2672,1.2672,1.2672,0.0],["1988-09-22",1.2672,1.2882,1.2672,1.2882,35706.0],["1988-09-23",1.2812,1.2812,1.2742,1.2742,4807.0],["1988-09-26",1.2742,1.2742,1.2742,1.2742,0.0],["1988-09-27",1.2742,1.2742,1.2742,1.2742,0.0],["1988-09-28",1.2672,1.2672,1.2672,1.2672,687.0],["1988-09-29",1.2672,1.2672,1.2672,1.2672,0.0],["1988-09-30",1.2812,1.2952,1.2812,1.2952,5493.0],["1988-10-03",1.2952,1.2952,1.2952,1.2952,0.0],["1988-10-04",1.2952,1.2952,1.2952,1.2952,0.0],["1988-10-05",1.3092,1.3092,1.3092,1.3092,687.0],["1988-10-06",1.3022,1.3022,1.3022,1.3022,687.0],["1988-10-07",1.3022,1.3022,1.3022,1.3022,0.0],["1988-10-10",1.3022,1.3162,1.3022,1.3162,2747.0],["1988-10-11",1.3092,1.3092,1.3092,1.3092,8926.0],["1988-10-12",1.3232,1.3232,1.3232,1.3232,687.0],["1988-10-13",1.3302,1.3302,1.3302,1.3302,1373.0],["1988-10-14",1.3232,1.3232,1.3232,1.3232,687.0],["1988-10-17",1.3162,1.3162,1.3162,1.3162,2747.0],["1988-10-18",1.3302,1.3302,1.3302,1.3302,687.0],["1988-10-19",1.3442,1.3442,1.3442,1.3442,35019.0],["1988-10-20",1.3372,1.3372,1.3372,1.3372,2747.0],["1988-10-21",1.3372,1.3372,1.3372,1.3372,687.0],["1988-10-24",1.3372,1.3372,1.3372,1.3372,2060.0],["1988-10-25",1.3372,1.3372,1.3372,1.3372,0.0],["1988-10-26",1.3372,1.3372,1.3372,1.3372,0.0],["1988-10-27",1.3372,1.3372,1.3372,1.3372,5493.0],["1988-10-28",1.3372,1.3372,1.3372,1.3372,687.0],["1988-10-31",1.3372,1.3372,1.3372,1.3372,3433.0],["1988-11-01",1.3372,1.3372,1.3372,1.3372,0.0],["1988-11-02",1.3372,1.3372,1.3372,1.3372,0.0],["1988-11-03",1.3372,1.3372,1.3372,1.3372,1373.0],["1988-11-04",1.3496,1.3496,1.3496,1.3496,3433.0],["1988-11-07",1.3637,1.3637,1.3637,1.3637,687.0],["1988-11-08",1.3637,1.3637,1.3567,1.3567,35706.0],["1988-11-09",1.3567,1.3567,1.3567,1.3567,2060.0],["1988-11-10",1.3567,1.3567,1.3567,1.3567,687.0],["1988-11-11",1.3567,1.3567,1.3496,1.3496,14420.0],["1988-11-14",1.3496,1.3567,1.3425,1.3567,7553.0],["1988-11-15",1.3567,1.3708,1.3567,1.3708,9613.0],["1988-11-16",1.3567,1.3567,1.3567,1.3567,9613.0],["1988-11-17",1.3567,1.3567,1.3567,1.3567,3433.0],["1988-11-18",1.3567,1.3637,1.3567,1.3637,2060.0],["1988-11-21",1.3779,1.392,1.3779,1.3849,116043.0],["1988-11-22",1.392,1.4061,1.392,1.4061,5493.0],["1988-11-23",1.4203,1.4415,1.4203,1.4203,29526.0],["1988-11-25",1.4061,1.4061,1.3991,1.3991,3433.0],["1988-11-28",1.3849,1.3849,1.3779,1.3779,10300.0],["1988-11-29",1.3849,1.4203,1.3849,1.4203,18539.0],["1988-11-30",1.4273,1.4415,1.4273,1.4415,4807.0],["1988-12-01",1.4273,1.4273,1.4273,1.4273,2747.0],["1988-12-02",1.4203,1.4203,1.4203,1.4203,2060.0],["1988-12-05",1.4203,1.4273,1.4203,1.4203,2747.0],["1988-12-06",1.4203,1.4203,1.4132,1.4203,7553.0],["1988-12-07",1.4203,1.4203,1.4203,1.4203,0.0],["1988-12-08",1.4061,1.4061,1.4061,1.4061,687.0],["1988-12-09",1.4132,1.4132,1.4132,1.4132,24719.0],["1988-12-12",1.4203,1.4203,1.4203,1.4203,2060.0],["1988-12-13",1.4203,1.4203,1.4203,1.4203,0.0],["1988-12-14",1.4203,1.4273,1.4132,1.4132,3433.0],["1988-12-15",1.4132,1.4132,1.4132,1.4132,10300.0],["1988-12-16",1.4132,1.4132,1.4132,1.4132,3433.0],["1988-12-19",1.4273,1.4273,1.4273,1.4273,1373.0],["1988-12-20",1.4273,1.4344,1.4203,1.4344,7553.0],["1988-12-21",1.4344,1.4344,1.4344,1.4344,1373.0],["1988-12-22",1.4273,1.4273,1.4273,1.4273,3433.0],["1988-12-23",1.4203,1.4203,1.3991,1.3991,17166.0],["1988-12-27",1.3991,1.3991,1.3991,1.3991,0.0],["1988-12-28",1.4132,1.4132,1.4132,1.4132,2747.0],["1988-12-29",1.4132,1.4132,1.4132,1.4132,1373.0],["1988-12-30",1.4273,1.4415,1.4273,1.4415,2060.0],["1989-01-03",1.4415,1.4485,1.4415,1.4485,1373.0],["1989-01-04",1.4485,1.4485,1.4415,1.4415,4807.0],["1989-01-05",1.4415,1.4415,1.4415,1.4415,0.0],["1989-01-06",1.4415,1.4485,1.4344,1.4485,15793.0],["1989-01-09",1.4485,1.4485,1.4485,1.4485,0.0],["1989-01-10",1.4344,1.4344,1.4203,1.4203,9613.0],["1989-01-11",1.4203,1.4203,1.4203,1.4203,0.0],["1989-01-12",1.4344,1.4344,1.4344,1.4344,687.0],["1989-01-13",1.4344,1.4344,1.4203,1.4344,4807.0],["1989-01-16",1.4344,1.4344,1.4344,1.4344,0.0],["1989-01-17",1.4344,1.4344,1.4344,1.4344,0.0],["1989-01-18",1.4344,1.4344,1.4344,1.4344,0.0],["1989-01-19",1.4344,1.4344,1.4344,1.4344,0.0],["1989-01-20",1.4203,1.4203,1.4203,1.4203,1373.0],["1989-01-23",1.4203,1.4203,1.4203,1.4203,687.0],["1989-01-24",1.4344,1.4344,1.4344,1.4344,687.0],["1989-01-25",1.4344,1.4485,1.4273,1.4485,13046.0],["1989-01-26",1.4485,1.4485,1.4485,1.4485,0.0],["1989-01-27",1.4415,1.4415,1.4415,1.4415,1373.0],["1989-01-30",1.4415,1.4415,1.4415,1.4415,687.0],["1989-01-31",1.4415,1.4415,1.4415,1.4415,4120.0],["1989-02-01",1.4415,1.4415,1.4344,1.4344,8240.0],["1989-02-02",1.4415,1.4415,1.4415,1.4415,3433.0],["1989-02-03",1.4485,1.4485,1.4485,1.4485,687.0],["1989-02-06",1.4408,1.4408,1.4408,1.4408,1373.0],["1989-02-07",1.4408,1.4622,1.4408,1.4408,15106.0],["1989-02-08",1.4408,1.4408,1.4408,1.4408,0.0],["1989-02-09",1.4479,1.4479,1.4479,1.4479,6866.0],["1989-02-10",1.4479,1.4479,1.4479,1.4479,0.0],["1989-02-13",1.4408,1.4408,1.4408,1.4408,4807.0],["1989-02-14",1.4408,1.4551,1.4408,1.4551,2060.0],["1989-02-15",1.4551,1.4551,1.4551,1.4551,0.0],["1989-02-16",1.4551,1.4551,1.4551,1.4551,0.0],["1989-02-17",1.4479,1.4479,1.4479,1.4479,2060.0],["1989-02-21",1.4479,1.4693,1.4479,1.4479,9613.0],["1989-02-22",1.4337,1.4337,1.398,1.4265,197067.0],["1989-02-23",1.4123,1.4123,1.398,1.398,422287.0],["1989-02-24",1.3909,1.3909,1.3909,1.3909,2060.0],["1989-02-27",1.3909,1.3909,1.3909,1.3909,0.0],["1989-02-28",1.3909,1.398,1.3838,1.398,13733.0],["1989-03-01",1.4052,1.4052,1.4052,1.4052,687.0],["1989-03-02",1.398,1.398,1.398,1.398,20599.0],["1989-03-03",1.398,1.398,1.3909,1.3909,24719.0],["1989-03-06",1.3909,1.3909,1.3909,1.3909,36392.0],["1989-03-07",1.3909,1.3909,1.3909,1.3909,2747.0],["1989-03-08",1.3909,1.398,1.3838,1.398,3433.0],["1989-03-09",1.4123,1.4123,1.4123,1.4123,13733.0],["1989-03-10",1.4123,1.4123,1.4123,1.4123,42572.0],["1989-03-13",1.4265,1.4265,1.4265,1.4265,14420.0],["1989-03-14",1.4265,1.4265,1.4194,1.4194,10986.0],["1989-03-15",1.4194,1.4265,1.4123,1.4194,3433.0],["1989-03-16",1.4123,1.4123,1.4123,1.4123,687.0],["1989-03-17",1.4123,1.4265,1.4123,1.4265,10300.0],["1989-03-20",1.4123,1.4123,1.4123,1.4123,2747.0],["1989-03-21",1.4123,1.4123,1.4123,1.4123,2060.0],["1989-03-22",1.4123,1.4123,1.4123,1.4123,4120.0],["1989-03-23",1.4265,1.4265,1.4265,1.4265,687.0],["1989-03-27",1.4194,1.4194,1.4123,1.4194,7553.0],["1989-03-28",1.4194,1.4194,1.4194,1.4194,687.0],["1989-03-29",1.4194,1.4194,1.4194,1.4194,687.0],["1989-03-30",1.4123,1.4123,1.4123,1.4123,2060.0],["1989-03-31",1.4123,1.4194,1.4123,1.4194,5493.0],["1989-04-03",1.4194,1.4194,1.4194,1.4194,687.0],["1989-04-04",1.4123,1.4123,1.4123,1.4123,2060.0],["1989-04-05",1.4194,1.4194,1.4194,1.4194,687.0],["1989-04-06",1.4194,1.4194,1.4194,1.4194,0.0],["1989-04-07",1.4123,1.4123,1.4123,1.4123,687.0],["1989-04-10",1.4123,1.4123,1.4123,1.4123,4807.0],["1989-04-11",1.4123,1.4123,1.4123,1.4123,1373.0],["1989-04-12",1.4123,1.4265,1.4123,1.4265,7553.0],["1989-04-13",1.4265,1.4265,1.4265,1.4265,0.0],["1989-04-14",1.4408,1.4551,1.4408,1.4551,7553.0],["1989-04-17",1.4693,1.4836,1.4693,1.4765,11673.0],["1989-04-18",1.4765,1.4765,1.4765,1.4765,0.0],["1989-04-19",1.4765,1.4907,1.4765,1.4907,3433.0],["1989-04-20",1.505,1.505,1.505,1.505,15793.0],["1989-04-21",1.505,1.505,1.4551,1.4622,384521.0],["1989-04-24",1.4408,1.4408,1.4123,1.4123,51498.0],["1989-04-25",1.4052,1.4052,1.398,1.398,7553.0],["1989-04-26",1.398,1.398,1.3838,1.3838,142822.0],["1989-04-27",1.3838,1.3838,1.3838,1.3838,0.0],["1989-04-28",1.3766,1.3766,1.3766,1.3766,1373.0],["1989-05-01",1.3766,1.3766,1.3766,1.3766,2747.0],["1989-05-02",1.3766,1.3766,1.3766,1.3766,0.0],["1989-05-03",1.3766,1.3766,1.3695,1.3695,4120.0],["1989-05-04",1.3833,1.3977,1.3833,1.3977,5493.0],["1989-05-05",1.4049,1.4121,1.4049,1.4049,1373.0],["1989-05-08",1.4121,1.4121,1.4121,1.4121,5493.0],["1989-05-09",1.4193,1.4193,1.4193,1.4193,687.0],["1989-05-10",1.4193,1.4193,1.4193,1.4193,0.0],["1989-05-11",1.4265,1.4265,1.4265,1.4265,1373.0],["1989-05-12",1.4265,1.4265,1.4265,1.4265,1373.0],["1989-05-15",1.4338,1.441,1.4338,1.4338,2747.0],["1989-05-16",1.441,1.441,1.441,1.441,687.0],["1989-05-17",1.441,1.441,1.441,1.441,0.0],["1989-05-18",1.4338,1.4338,1.4121,1.4193,20599.0],["1989-05-19",1.4193,1.4338,1.4193,1.4338,10986.0],["1989-05-22",1.4338,1.4338,1.4338,1.4338,4120.0],["1989-05-23",1.4338,1.4338,1.4121,1.4121,37766.0],["1989-05-24",1.4121,1.4338,1.4049,1.4338,8926.0],["1989-05-25",1.441,1.4482,1.441,1.4482,6180.0],["1989-05-26",1.4626,1.4626,1.4626,1.4626,5493.0],["1989-05-30",1.4626,1.4698,1.4482,1.4698,17166.0],["1989-05-31",1.4698,1.4698,1.4482,1.4698,20599.0],["1989-06-01",1.4698,1.4698,1.4698,1.4698,0.0],["1989-06-02",1.4698,1.477,1.4626,1.477,74844.0],["1989-06-05",1.477,1.477,1.477,1.477,0.0],["1989-06-06",1.4626,1.4626,1.4626,1.4626,687.0],["1989-06-07",1.4626,1.4698,1.4626,1.4626,3433.0],["1989-06-08",1.4626,1.4626,1.4626,1.4626,0.0],["1989-06-09",1.4626,1.4626,1.4626,1.4626,0.0],["1989-06-12",1.4554,1.4554,1.4554,1.4554,687.0],["1989-06-13",1.4554,1.4698,1.4482,1.4698,8926.0],["1989-06-14",1.4698,1.4698,1.4554,1.4626,8926.0],["1989-06-15",1.4698,1.4698,1.4698,1.4698,15106.0],["1989-06-16",1.4554,1.4554,1.4554,1.4554,1373.0],["1989-06-19",1.4626,1.4626,1.4626,1.4626,1373.0],["1989-06-20",1.4626,1.4626,1.4626,1.4626,0.0],["1989-06-21",1.4626,1.4626,1.4626,1.4626,0.0],["1989-06-22",1.4626,1.4626,1.4626,1.4626,0.0],["1989-06-23",1.4626,1.4626,1.4554,1.4554,10300.0],["1989-06-26",1.441,1.441,1.441,1.441,2747.0],["1989-06-27",1.4554,1.4626,1.4554,1.4626,8240.0],["1989-06-28",1.4626,1.4626,1.4626,1.4626,1373.0],["1989-06-29",1.4626,1.4626,1.4482,1.4482,2060.0],["1989-06-30",1.4626,1.4626,1.4626,1.4626,1373.0],["1989-07-03",1.4626,1.4626,1.4626,1.4626,0.0],["1989-07-05",1.4482,1.4482,1.4482,1.4482,3433.0],["1989-07-06",1.4482,1.4554,1.4482,1.4554,26093.0],["1989-07-07",1.4554,1.4554,1.4554,1.4554,0.0],["1989-07-10",1.4554,1.4626,1.4482,1.4554,50812.0],["1989-07-11",1.4554,1.4698,1.4554,1.4698,2747.0],["1989-07-12",1.4698,1.4698,1.4698,1.4698,687.0],["1989-07-13",1.4698,1.4698,1.4698,1.4698,1373.0],["1989-07-14",1.4698,1.4698,1.4698,1.4698,0.0],["1989-07-17",1.4698,1.477,1.4698,1.4698,2747.0],["1989-07-18",1.4698,1.477,1.4626,1.477,2747.0],["1989-07-19",1.477,1.4842,1.4698,1.4842,4807.0],["1989-07-20",1.4842,1.4842,1.4842,1.4842,0.0],["1989-07-21",1.4914,1.4914,1.4914,1.4914,2060.0],["1989-07-24",1.4986,1.4986,1.4986,1.4986,4120.0],["1989-07-25",1.4986,1.4986,1.4842,1.4842,4807.0],["1989-07-26",1.477,1.477,1.4698,1.4698,3433.0],["1989-07-27",1.477,1.477,1.477,1.477,1373.0],["1989-07-28",1.477,1.477,1.4626,1.4626,8926.0],["1989-07-31",1.4482,1.4482,1.4482,1.4482,2060.0],["1989-08-01",1.4482,1.4482,1.4482,1.4482,0.0],["1989-08-02",1.4482,1.4482,1.4482,1.4482,0.0],["1989-08-03",1.4482,1.4554,1.4482,1.4482,8240.0],["1989-08-04",1.4621,1.4621,1.4476,1.4621,2060.0],["1989-08-07",1.4549,1.4549,1.4549,1.4549,687.0],["1989-08-08",1.4549,1.4694,1.4549,1.4549,8240.0],["1989-08-09",1.4549,1.4549,1.4476,1.4549,4807.0],["1989-08-10",1.4549,1.4549,1.4549,1.4549,0.0],["1989-08-11",1.4694,1.4694,1.4694,1.4694,5493.0],["1989-08-14",1.4549,1.4549,1.4549,1.4549,7553.0],["1989-08-15",1.4549,1.4694,1.4549,1.4694,2747.0],["1989-08-16",1.4694,1.4694,1.4694,1.4694,0.0],["1989-08-17",1.4694,1.4694,1.4694,1.4694,0.0],["1989-08-18",1.4621,1.4621,1.4621,1.4621,687.0],["1989-08-21",1.4549,1.4549,1.4549,1.4549,687.0],["1989-08-22",1.4549,1.4694,1.4549,1.4621,4807.0],["1989-08-23",1.4694,1.4694,1.4694,1.4694,687.0],["1989-08-24",1.484,1.484,1.484,1.484,2747.0],["1989-08-25",1.484,1.4912,1.484,1.484,2747.0],["1989-08-28",1.4767,1.4767,1.4767,1.4767,6180.0],["1989-08-29",1.4912,1.4912,1.4912,1.4912,2060.0],["1989-08-30",1.4912,1.4985,1.484,1.4985,8240.0],["1989-08-31",1.4985,1.5058,1.4985,1.5058,24033.0],["1989-09-01",1.5058,1.5058,1.4985,1.5058,4120.0],["1989-09-05",1.4912,1.4912,1.4912,1.4912,3433.0],["1989-09-06",1.5058,1.5058,1.5058,1.5058,2747.0],["1989-09-07",1.4985,1.4985,1.4912,1.4985,6180.0],["1989-09-08",1.4985,1.5058,1.4912,1.5058,3433.0],["1989-09-11",1.5131,1.5131,1.5131,1.5131,687.0],["1989-09-12",1.5131,1.5131,1.5131,1.5131,0.0],["1989-09-13",1.5203,1.5203,1.5203,1.5203,7553.0],["1989-09-14",1.5276,1.5349,1.5276,1.5349,2060.0],["1989-09-15",1.5421,1.5421,1.5421,1.5421,1373.0],["1989-09-18",1.5421,1.5421,1.5421,1.5421,0.0],["1989-09-19",1.5421,1.5421,1.5421,1.5421,0.0],["1989-09-20",1.5421,1.5421,1.5276,1.5421,2060.0],["1989-09-21",1.5349,1.5349,1.5349,1.5349,2060.0],["1989-09-22",1.5349,1.5421,1.5276,1.5421,3433.0],["1989-09-25",1.5276,1.5276,1.5276,1.5276,2747.0],["1989-09-26",1.5276,1.5276,1.5276,1.5276,0.0],["1989-09-27",1.5131,1.5131,1.5131,1.5131,3433.0],["1989-09-28",1.5058,1.5058,1.5058,1.5058,3433.0],["1989-09-29",1.4912,1.4912,1.4912,1.4912,4120.0],["1989-10-02",1.484,1.484,1.484,1.484,2060.0],["1989-10-03",1.4694,1.4694,1.4694,1.4694,2060.0],["1989-10-04",1.4549,1.4549,1.4549,1.4549,318604.0],["1989-10-05",1.484,1.484,1.484,1.484,1373.0],["1989-10-06",1.484,1.4912,1.4767,1.484,35706.0],["1989-10-09",1.4767,1.4767,1.4767,1.4767,2060.0],["1989-10-10",1.4767,1.4767,1.4767,1.4767,0.0],["1989-10-11",1.4767,1.4767,1.4767,1.4767,0.0],["1989-10-12",1.4767,1.4767,1.4767,1.4767,0.0],["1989-10-13",1.4694,1.4694,1.4549,1.4549,2747.0],["1989-10-16",1.4403,1.4403,1.4258,1.433,8926.0],["1989-10-17",1.4476,1.4476,1.4476,1.4476,2747.0],["1989-10-18",1.4476,1.4476,1.4476,1.4476,0.0],["1989-10-19",1.4476,1.4621,1.4476,1.4621,2747.0],["1989-10-20",1.4621,1.4621,1.4621,1.4621,0.0],["1989-10-23",1.4476,1.4476,1.4476,1.4476,687.0],["1989-10-24",1.4476,1.4476,1.4476,1.4476,0.0],["1989-10-25",1.4476,1.4476,1.4476,1.4476,0.0],["1989-10-26",1.433,1.433,1.433,1.433,2060.0],["1989-10-27",1.4258,1.4258,1.4258,1.4258,2747.0],["1989-10-30",1.4258,1.4258,1.4258,1.4258,27466.0],["1989-10-31",1.4258,1.4258,1.4258,1.4258,0.0],["1989-11-01",1.4258,1.4258,1.4112,1.4112,20599.0],["1989-11-02",1.4039,1.4039,1.4039,1.4039,687.0],["1989-11-03",1.4039,1.4039,1.4039,1.4039,1373.0],["1989-11-06",1.396,1.396,1.396,1.396,7553.0],["1989-11-07",1.3813,1.3813,1.3813,1.3813,1373.0],["1989-11-08",1.3813,1.3813,1.3593,1.3593,182648.0],["1989-11-09",1.3593,1.3593,1.3593,1.3593,0.0],["1989-11-10",1.3446,1.3446,1.3446,1.3446,687.0],["1989-11-13",1.3372,1.3372,1.3152,1.3152,37079.0],["1989-11-14",1.3078,1.3078,1.3078,1.3078,1373.0],["1989-11-15",1.3078,1.3078,1.3078,1.3078,0.0],["1989-11-16",1.3005,1.3005,1.2858,1.2931,6180.0],["1989-11-17",1.2931,1.2931,1.2931,1.2931,3433.0],["1989-11-20",1.3005,1.3005,1.3005,1.3005,687.0],["1989-11-21",1.2931,1.2931,1.2858,1.2858,2747.0],["1989-11-22",1.2858,1.2858,1.2858,1.2858,0.0],["1989-11-24",1.2858,1.2858,1.2858,1.2858,0.0],["1989-11-27",1.2931,1.2931,1.2931,1.2931,2060.0],["1989-11-28",1.2931,1.2931,1.2931,1.2931,0.0],["1989-11-29",1.2931,1.2931,1.2931,1.2931,2060.0],["1989-11-30",1.2931,1.2931,1.2784,1.2784,4120.0],["1989-12-01",1.2858,1.2931,1.2858,1.2858,10300.0],["1989-12-04",1.2784,1.2784,1.2784,1.2784,687.0],["1989-12-05",1.2784,1.2784,1.2784,1.2784,2060.0],["1989-12-06",1.2784,1.2784,1.2784,1.2784,1373.0],["1989-12-07",1.2858,1.2858,1.2858,1.2858,687.0],["1989-12-08",1.2858,1.2858,1.2858,1.2858,0.0],["1989-12-11",1.2858,1.2858,1.2711,1.2858,4120.0],["1989-12-12",1.2858,1.2858,1.2784,1.2858,8926.0],["1989-12-13",1.2858,1.2858,1.2858,1.2858,0.0],["1989-12-14",1.2858,1.2858,1.2784,1.2858,77591.0],["1989-12-15",1.2858,1.2858,1.2858,1.2858,3433.0],["1989-12-18",1.2858,1.2858,1.2858,1.2858,1373.0],["1989-12-19",1.2711,1.2711,1.2711,1.2711,3433.0],["1989-12-20",1.2637,1.2637,1.2637,1.2637,8926.0],["1989-12-21",1.2637,1.2637,1.2637,1.2637,0.0],["1989-12-22",1.2637,1.2637,1.2637,1.2637,0.0],["1989-12-26",1.2711,1.2711,1.2711,1.2711,1373.0],["1989-12-27",1.2637,1.2637,1.2637,1.2637,2060.0],["1989-12-28",1.2637,1.2784,1.2637,1.2711,10300.0],["1989-12-29",1.2711,1.2858,1.2711,1.2711,6180.0],["1990-01-02",1.2858,1.2858,1.2858,1.2858,6866.0],["1990-01-03",1.2858,1.2931,1.2784,1.2931,14420.0],["1990-01-04",1.3005,1.3152,1.3005,1.3152,4807.0],["1990-01-05",1.3152,1.3225,1.3152,1.3152,17853.0],["1990-01-08",1.3152,1.3152,1.3152,1.3152,0.0],["1990-01-09",1.3078,1.3078,1.3078,1.3078,2060.0],["1990-01-10",1.3005,1.3005,1.2784,1.2784,19226.0],["1990-01-11",1.2784,1.2784,1.2784,1.2784,0.0],["1990-01-12",1.2784,1.2784,1.2711,1.2784,15793.0],["1990-01-15",1.2784,1.2784,1.2784,1.2784,2060.0],["1990-01-16",1.2711,1.2711,1.2637,1.2711,43945.0],["1990-01-17",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-18",1.2858,1.2858,1.2858,1.2858,4807.0],["1990-01-19",1.2711,1.2711,1.2711,1.2711,9613.0],["1990-01-22",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-23",1.2784,1.2784,1.2784,1.2784,1373.0],["1990-01-24",1.2711,1.2711,1.2637,1.2711,10986.0],["1990-01-25",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-26",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-29",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-30",1.2711,1.2711,1.2711,1.2711,0.0],["1990-01-31",1.2637,1.2637,1.2491,1.2491,8926.0],["1990-02-01",1.2491,1.2491,1.2491,1.2491,687.0],["1990-02-02",1.2491,1.2491,1.2491,1.2491,0.0],["1990-02-05",1.2633,1.2633,1.2633,1.2633,0.0],["1990-02-06",1.2633,1.2633,1.2633,1.2633,687.0],["1990-02-07",1.2633,1.2633,1.2633,1.2633,0.0],["1990-02-08",1.2633,1.2633,1.2633,1.2633,0.0],["1990-02-09",1.2708,1.2782,1.2708,1.2708,8926.0],["1990-02-12",1.2633,1.2633,1.2633,1.2633,1373.0],["1990-02-13",1.2633,1.2633,1.2633,1.2633,11673.0],["1990-02-14",1.2633,1.2782,1.2633,1.2708,22659.0],["1990-02-15",1.2708,1.2708,1.2708,1.2708,0.0],["1990-02-16",1.2708,1.2782,1.2633,1.2782,1373.0],["1990-02-20",1.2708,1.2708,1.2633,1.2708,6180.0],["1990-02-21",1.2633,1.2633,1.2559,1.2633,10300.0],["1990-02-22",1.2633,1.2633,1.2559,1.2559,1373.0],["1990-02-23",1.2485,1.2485,1.2485,1.2485,5493.0],["1990-02-26",1.2485,1.2485,1.2485,1.2485,0.0],["1990-02-27",1.2633,1.2633,1.2633,1.2633,2747.0],["1990-02-28",1.2633,1.2708,1.2633,1.2633,2747.0],["1990-03-01",1.2633,1.2633,1.2633,1.2633,0.0],["1990-03-02",1.2633,1.2633,1.2633,1.2633,687.0],["1990-03-05",1.2633,1.2633,1.2633,1.2633,0.0],["1990-03-06",1.2633,1.2633,1.2633,1.2633,0.0],["1990-03-07",1.2708,1.2708,1.2708,1.2708,2060.0],["1990-03-08",1.2633,1.2633,1.2633,1.2633,687.0],["1990-03-09",1.2633,1.2708,1.2633,1.2633,2060.0],["1990-03-12",1.2708,1.2708,1.2708,1.2708,687.0],["1990-03-13",1.2633,1.2633,1.2633,1.2633,3433.0],["1990-03-14",1.2708,1.2708,1.2708,1.2708,687.0],["1990-03-15",1.2708,1.2708,1.2633,1.2708,2747.0],["1990-03-16",1.2708,1.2782,1.2708,1.2708,7553.0],["1990-03-19",1.2708,1.2708,1.2708,1.2708,0.0],["1990-03-20",1.2708,1.2708,1.2708,1.2708,1373.0],["1990-03-21",1.2708,1.2708,1.2708,1.2708,0.0],["1990-03-22",1.2708,1.2708,1.2708,1.2708,0.0],["1990-03-23",1.2782,1.2782,1.2782,1.2782,2060.0],["1990-03-26",1.2782,1.2782,1.2782,1.2782,0.0],["1990-03-27",1.2782,1.2782,1.2782,1.2782,0.0],["1990-03-28",1.2708,1.2708,1.2708,1.2708,1373.0],["1990-03-29",1.2782,1.2782,1.2782,1.2782,2060.0],["1990-03-30",1.2782,1.2782,1.2708,1.2708,8240.0],["1990-04-02",1.2708,1.2708,1.2708,1.2708,1373.0],["1990-04-03",1.2708,1.2782,1.2633,1.2782,4120.0],["1990-04-04",1.2782,1.2782,1.2782,1.2782,687.0],["1990-04-05",1.2633,1.2633,1.2633,1.2633,3433.0],["1990-04-06",1.2559,1.2559,1.2559,1.2559,10986.0],["1990-04-09",1.2485,1.2485,1.2485,1.2485,4807.0],["1990-04-10",1.2485,1.2485,1.2485,1.2485,1373.0],["1990-04-11",1.2485,1.2485,1.2485,1.2485,1373.0],["1990-04-12",1.241,1.241,1.2336,1.2336,13046.0],["1990-04-16",1.2782,1.3079,1.2782,1.2782,134583.0],["1990-04-17",1.2782,1.293,1.2782,1.293,13733.0],["1990-04-18",1.293,1.293,1.293,1.293,18539.0],["1990-04-19",1.293,1.3005,1.2782,1.3005,19913.0],["1990-04-20",1.3153,1.3451,1.3153,1.3451,24033.0],["1990-04-23",1.3451,1.3451,1.3376,1.3376,6180.0],["1990-04-24",1.3451,1.3451,1.3451,1.3451,6866.0],["1990-04-25",1.3525,1.3525,1.3525,1.3525,1373.0],["1990-04-26",1.3525,1.3525,1.3525,1.3525,0.0],["1990-04-27",1.3451,1.3451,1.3451,1.3451,687.0],["1990-04-30",1.3302,1.3302,1.3228,1.3228,8240.0],["1990-05-01",1.3302,1.3302,1.3302,1.3302,11673.0],["1990-05-02",1.3153,1.3153,1.293,1.293,6180.0],["1990-05-03",1.2782,1.2782,1.2782,1.2782,3433.0],["1990-05-04",1.2626,1.2626,1.2626,1.2626,1373.0],["1990-05-07",1.2701,1.2701,1.2701,1.2701,1373.0],["1990-05-08",1.2701,1.2701,1.2701,1.2701,0.0],["1990-05-09",1.2626,1.2626,1.255,1.2626,2747.0],["1990-05-10",1.2626,1.2626,1.2626,1.2626,2060.0],["1990-05-11",1.2475,1.2475,1.225,1.2325,10300.0],["1990-05-14",1.2325,1.2325,1.2175,1.225,16479.0],["1990-05-15",1.225,1.2325,1.225,1.2325,8240.0],["1990-05-16",1.24,1.2475,1.24,1.2475,1373.0],["1990-05-17",1.2626,1.2701,1.2626,1.2701,4807.0],["1990-05-18",1.255,1.255,1.255,1.255,687.0],["1990-05-21",1.2701,1.2926,1.2701,1.2851,26093.0],["1990-05-22",1.2851,1.2851,1.2851,1.2851,8926.0],["1990-05-23",1.2701,1.2701,1.255,1.2701,46005.0],["1990-05-24",1.2626,1.2626,1.2626,1.2626,5493.0],["1990-05-25",1.2626,1.2626,1.2626,1.2626,0.0],["1990-05-29",1.2776,1.2851,1.2776,1.2851,62485.0],["1990-05-30",1.2926,1.3302,1.2926,1.3302,21286.0],["1990-05-31",1.3377,1.3678,1.3377,1.3678,10300.0],["1990-06-01",1.3603,1.3603,1.3452,1.3452,17166.0],["1990-06-04",1.3603,1.3903,1.3603,1.3828,15793.0],["1990-06-05",1.3753,1.3753,1.3527,1.3603,10300.0],["1990-06-06",1.3678,1.3753,1.3678,1.3753,6180.0],["1990-06-07",1.3753,1.3978,1.3678,1.3678,13733.0],["1990-06-08",1.3678,1.3678,1.3678,1.3678,6180.0],["1990-06-11",1.3828,1.3828,1.3828,1.3828,687.0],["1990-06-12",1.3978,1.4053,1.3978,1.4053,17166.0],["1990-06-13",1.4129,1.4204,1.4129,1.4129,13046.0],["1990-06-14",1.4279,1.4955,1.4279,1.4805,49438.0],["1990-06-15",1.4805,1.488,1.473,1.488,5493.0],["1990-06-18",1.473,1.473,1.4504,1.4504,20599.0],["1990-06-19",1.4504,1.4504,1.4504,1.4504,5493.0],["1990-06-20",1.4579,1.473,1.4579,1.473,11673.0],["1990-06-21",1.473,1.488,1.4655,1.488,23346.0],["1990-06-22",1.4805,1.4805,1.473,1.473,7553.0],["1990-06-25",1.4805,1.4955,1.4805,1.4805,5493.0],["1990-06-26",1.488,1.503,1.488,1.503,19226.0],["1990-06-27",1.503,1.503,1.503,1.503,0.0],["1990-06-28",1.4955,1.4955,1.488,1.488,2747.0],["1990-06-29",1.488,1.4955,1.4805,1.4955,12360.0],["1990-07-02",1.4805,1.4805,1.4805,1.4805,2060.0],["1990-07-03",1.473,1.473,1.4655,1.473,4120.0],["1990-07-05",1.473,1.473,1.4655,1.4655,6180.0],["1990-07-06",1.4655,1.473,1.4579,1.473,21973.0],["1990-07-09",1.473,1.488,1.473,1.488,2060.0],["1990-07-10",1.503,1.5331,1.503,1.5331,9613.0],["1990-07-11",1.5556,1.5932,1.5556,1.5857,28152.0],["1990-07-12",1.5857,1.5932,1.5782,1.5932,9613.0],["1990-07-13",1.5782,1.5782,1.5707,1.5707,33646.0],["1990-07-16",1.5707,1.5857,1.5707,1.5857,31586.0],["1990-07-17",1.5857,1.5932,1.5782,1.5782,10300.0],["1990-07-18",1.5632,1.5632,1.5256,1.5256,21973.0],["1990-07-19",1.5181,1.5181,1.488,1.5181,24719.0],["1990-07-20",1.5181,1.5181,1.503,1.503,12360.0],["1990-07-23",1.503,1.503,1.503,1.503,8926.0],["1990-07-24",1.503,1.503,1.488,1.4955,41885.0],["1990-07-25",1.503,1.5106,1.503,1.503,15106.0],["1990-07-26",1.503,1.503,1.503,1.503,687.0],["1990-07-27",1.503,1.503,1.503,1.503,1373.0],["1990-07-30",1.503,1.503,1.503,1.503,3433.0],["1990-07-31",1.503,1.5181,1.503,1.5181,32959.0],["1990-08-01",1.5181,1.5181,1.5181,1.5181,0.0],["1990-08-02",1.5181,1.5181,1.5181,1.5181,0.0],["1990-08-03",1.5256,1.5406,1.5256,1.5331,10300.0],["1990-08-06",1.5179,1.5179,1.48,1.48,41885.0],["1990-08-07",1.48,1.48,1.48,1.48,10986.0],["1990-08-08",1.48,1.4876,1.4648,1.4648,24033.0],["1990-08-09",1.4648,1.4648,1.4648,1.4648,0.0],["1990-08-10",1.4648,1.4648,1.4648,1.4648,8926.0],["1990-08-13",1.4648,1.4648,1.4648,1.4648,0.0],["1990-08-14",1.4724,1.48,1.4724,1.4724,4120.0],["1990-08-15",1.4724,1.4724,1.4724,1.4724,0.0],["1990-08-16",1.4724,1.4724,1.4724,1.4724,4120.0],["1990-08-17",1.4724,1.4724,1.4496,1.4496,37766.0],["1990-08-20",1.4572,1.4572,1.4572,1.4572,1373.0],["1990-08-21",1.442,1.442,1.4268,1.4268,4807.0],["1990-08-22",1.4117,1.4117,1.4041,1.4041,35019.0],["1990-08-23",1.3889,1.3889,1.3889,1.3889,1373.0],["1990-08-24",1.3965,1.4041,1.3965,1.3965,8240.0],["1990-08-27",1.3965,1.3965,1.3889,1.3889,9613.0],["1990-08-28",1.3889,1.3889,1.3889,1.3889,0.0],["1990-08-29",1.3965,1.3965,1.3965,1.3965,687.0],["1990-08-30",1.3813,1.3813,1.3813,1.3813,1373.0],["1990-08-31",1.3813,1.3813,1.3813,1.3813,0.0],["1990-09-04",1.3661,1.3661,1.3661,1.3661,2747.0],["1990-09-05",1.3737,1.3737,1.3737,1.3737,687.0],["1990-09-06",1.3737,1.3737,1.3737,1.3737,0.0],["1990-09-07",1.3737,1.3737,1.3737,1.3737,0.0],["1990-09-10",1.3661,1.3661,1.3661,1.3661,2060.0],["1990-09-11",1.3661,1.3661,1.3661,1.3661,17166.0],["1990-09-12",1.3509,1.3509,1.3509,1.3509,3433.0],["1990-09-13",1.3434,1.3434,1.3358,1.3358,8926.0],["1990-09-14",1.3358,1.3358,1.3358,1.3358,0.0],["1990-09-17",1.3358,1.3358,1.3358,1.3358,0.0],["1990-09-18",1.3358,1.3358,1.3358,1.3358,0.0],["1990-09-19",1.3282,1.3282,1.3054,1.3054,9613.0],["1990-09-20",1.2978,1.2978,1.2978,1.2978,2060.0],["1990-09-21",1.2978,1.3282,1.2978,1.3282,5493.0],["1990-09-24",1.3206,1.3206,1.313,1.3206,5493.0],["1990-09-25",1.3054,1.3054,1.3054,1.3054,2060.0],["1990-09-26",1.3054,1.3054,1.3054,1.3054,0.0],["1990-09-27",1.3054,1.3054,1.3054,1.3054,0.0],["1990-09-28",1.2978,1.2978,1.2978,1.2978,687.0],["1990-10-01",1.2978,1.2978,1.2978,1.2978,0.0],["1990-10-02",1.2978,1.313,1.2978,1.2978,14420.0],["1990-10-03",1.2978,1.2978,1.2978,1.2978,0.0],["1990-10-04",1.2978,1.2978,1.2978,1.2978,0.0],["1990-10-05",1.2826,1.2826,1.2826,1.2826,687.0],["1990-10-08",1.2826,1.2826,1.2826,1.2826,0.0],["1990-10-09",1.2675,1.2675,1.2295,1.2295,162735.0],["1990-10-10",1.2371,1.2371,1.2371,1.2371,2060.0],["1990-10-11",1.2219,1.2219,1.2143,1.2143,2060.0],["1990-10-12",1.2067,1.2067,1.2067,1.2067,687.0],["1990-10-15",1.2067,1.2067,1.2067,1.2067,1373.0],["1990-10-16",1.2067,1.2067,1.2067,1.2067,0.0],["1990-10-17",1.2067,1.2067,1.2067,1.2067,0.0],["1990-10-18",1.2067,1.2067,1.2067,1.2067,0.0],["1990-10-19",1.2219,1.2219,1.2219,1.2219,687.0],["1990-10-22",1.2143,1.2143,1.1992,1.1992,14420.0],["1990-10-23",1.1916,1.1916,1.1916,1.1916,1373.0],["1990-10-24",1.184,1.184,1.184,1.184,2060.0],["1990-10-25",1.184,1.184,1.184,1.184,0.0],["1990-10-26",1.184,1.184,1.1612,1.1612,6180.0],["1990-10-29",1.1688,1.1688,1.1688,1.1688,687.0],["1990-10-30",1.184,1.184,1.184,1.184,34332.0],["1990-10-31",1.184,1.1916,1.1764,1.1764,5493.0],["1990-11-01",1.1688,1.1688,1.1688,1.1688,1373.0],["1990-11-02",1.1536,1.1536,1.1309,1.1384,8240.0],["1990-11-05",1.1538,1.1615,1.1538,1.1538,12360.0],["1990-11-06",1.1615,1.1615,1.1615,1.1615,687.0],["1990-11-07",1.1461,1.1461,1.1384,1.1384,2060.0],["1990-11-08",1.1307,1.1307,1.1307,1.1307,687.0],["1990-11-09",1.1231,1.1231,1.1077,1.1231,16479.0],["1990-11-12",1.1307,1.1384,1.1307,1.1384,6866.0],["1990-11-13",1.1384,1.1461,1.1231,1.1231,14420.0],["1990-11-14",1.1231,1.1384,1.1231,1.1384,2060.0],["1990-11-15",1.1538,1.1615,1.1538,1.1615,6180.0],["1990-11-16",1.1615,1.1615,1.1615,1.1615,3433.0],["1990-11-19",1.1615,1.1615,1.1538,1.1615,1373.0],["1990-11-20",1.1615,1.1615,1.1615,1.1615,0.0],["1990-11-21",1.1461,1.1461,1.1461,1.1461,2060.0],["1990-11-23",1.1461,1.1461,1.1461,1.1461,0.0],["1990-11-26",1.1461,1.1461,1.1231,1.1461,13046.0],["1990-11-27",1.1461,1.1461,1.1461,1.1461,687.0],["1990-11-28",1.1461,1.1538,1.1461,1.1538,2060.0],["1990-11-29",1.1538,1.1538,1.1538,1.1538,687.0],["1990-11-30",1.1615,1.1615,1.1615,1.1615,8240.0],["1990-12-03",1.1692,1.1769,1.1692,1.1769,37766.0],["1990-12-04",1.1769,1.1769,1.1769,1.1769,4807.0],["1990-12-05",1.1769,1.1769,1.1769,1.1769,1373.0],["1990-12-06",1.1846,1.1846,1.1846,1.1846,4807.0],["1990-12-07",1.1846,1.1846,1.1692,1.1692,2747.0],["1990-12-10",1.1692,1.1692,1.1692,1.1692,0.0],["1990-12-11",1.1692,1.1692,1.1692,1.1692,0.0],["1990-12-12",1.1692,1.1923,1.1538,1.1923,46692.0],["1990-12-13",1.2077,1.2231,1.2077,1.2231,3433.0],["1990-12-14",1.2384,1.2384,1.2384,1.2384,2060.0],["1990-12-17",1.2384,1.2461,1.2384,1.2384,2747.0],["1990-12-18",1.2384,1.2461,1.2307,1.2461,5493.0],["1990-12-19",1.2461,1.2461,1.2307,1.2461,2747.0],["1990-12-20",1.2461,1.2461,1.2461,1.2461,0.0],["1990-12-21",1.2461,1.2692,1.2384,1.2384,21286.0],["1990-12-24",1.2307,1.2307,1.2307,1.2307,687.0],["1990-12-26",1.2384,1.2384,1.2384,1.2384,687.0],["1990-12-27",1.2538,1.2538,1.2538,1.2538,1373.0],["1990-12-28",1.2615,1.2846,1.2615,1.2846,8926.0],["1990-12-31",1.2769,1.2769,1.2615,1.2769,16479.0],["1991-01-02",1.2923,1.2923,1.2923,1.2923,6180.0],["1991-01-03",1.2923,1.3,1.2846,1.2923,15793.0],["1991-01-04",1.2923,1.2923,1.2923,1.2923,0.0],["1991-01-07",1.2923,1.3,1.2769,1.3,4120.0],["1991-01-08",1.2923,1.2923,1.2923,1.2923,687.0],["1991-01-09",1.2923,1.2923,1.2923,1.2923,0.0],["1991-01-10",1.2846,1.2846,1.2846,1.2846,4120.0],["1991-01-11",1.2769,1.2769,1.2769,1.2769,2060.0],["1991-01-14",1.2769,1.3077,1.2615,1.2923,37079.0],["1991-01-15",1.2923,1.2923,1.2923,1.2923,0.0],["1991-01-16",1.3,1.3,1.3,1.3,687.0],["1991-01-17",1.3,1.3077,1.3,1.3,4120.0],["1991-01-18",1.3,1.3,1.3,1.3,687.0],["1991-01-21",1.3,1.3,1.3,1.3,0.0],["1991-01-22",1.3154,1.3154,1.3154,1.3154,7553.0],["1991-01-23",1.3077,1.3077,1.3077,1.3077,6866.0],["1991-01-24",1.3231,1.3384,1.3231,1.3384,5493.0],["1991-01-25",1.3538,1.3615,1.3538,1.3538,13046.0],["1991-01-28",1.3692,1.3923,1.3692,1.3923,19913.0],["1991-01-29",1.3923,1.4154,1.3846,1.4154,6180.0],["1991-01-30",1.4154,1.4307,1.4154,1.4307,2747.0],["1991-01-31",1.4307,1.4769,1.4154,1.4769,28839.0],["1991-02-01",1.4692,1.4692,1.4692,1.4692,1373.0],["1991-02-04",1.4848,1.4848,1.477,1.477,3433.0],["1991-02-05",1.477,1.4925,1.477,1.477,10986.0],["1991-02-06",1.4692,1.4692,1.4692,1.4692,687.0],["1991-02-07",1.4614,1.4614,1.4537,1.4537,2747.0],["1991-02-08",1.4459,1.4459,1.4459,1.4459,1373.0],["1991-02-11",1.4614,1.477,1.4614,1.477,4120.0],["1991-02-12",1.4925,1.5314,1.4925,1.5314,16479.0],["1991-02-13",1.5547,1.5625,1.5547,1.5625,6180.0],["1991-02-14",1.5625,1.5936,1.5625,1.5936,26779.0],["1991-02-15",1.5936,1.8035,1.5936,1.7413,78278.0],["1991-02-19",1.7413,1.7724,1.6946,1.6946,50812.0],["1991-02-20",1.6946,1.7102,1.6869,1.6869,7553.0],["1991-02-21",1.6869,1.6869,1.6713,1.6791,8926.0],["1991-02-22",1.6791,1.6791,1.6635,1.6791,6180.0],["1991-02-25",1.6946,1.7413,1.6946,1.7413,32959.0],["1991-02-26",1.7413,1.7413,1.7102,1.7102,9613.0],["1991-02-27",1.7257,1.7257,1.7257,1.7257,4120.0],["1991-02-28",1.7413,1.7724,1.7413,1.7724,14420.0],["1991-03-01",1.7957,1.8967,1.7957,1.8812,27466.0],["1991-03-04",1.8812,1.9434,1.8579,1.9123,55618.0],["1991-03-05",1.8967,1.8967,1.8812,1.8812,14420.0],["1991-03-06",1.8812,1.9201,1.8812,1.889,80338.0],["1991-03-07",1.889,1.8968,1.8812,1.8968,8240.0],["1991-03-08",1.889,1.889,1.8346,1.8812,87891.0],["1991-03-11",1.8812,1.9201,1.8579,1.8579,37766.0],["1991-03-12",1.8501,1.8501,1.8346,1.8346,5493.0],["1991-03-13",1.819,1.819,1.7879,1.819,19226.0],["1991-03-14",1.819,1.8346,1.8112,1.8346,8926.0],["1991-03-15",1.8268,1.8268,1.8035,1.8112,22659.0],["1991-03-18",1.8268,1.8423,1.8268,1.8423,4120.0],["1991-03-19",1.8268,1.8268,1.7801,1.8035,19226.0],["1991-03-20",1.7957,1.7957,1.7957,1.7957,687.0],["1991-03-21",1.8035,1.819,1.8035,1.819,7553.0],["1991-03-22",1.819,1.8268,1.8112,1.8112,10300.0],["1991-03-25",1.8112,1.8423,1.8112,1.8346,10300.0],["1991-03-26",1.8346,1.8423,1.8346,1.8423,7553.0],["1991-03-27",1.8423,1.8423,1.819,1.8423,22659.0],["1991-03-28",1.8423,1.8579,1.8346,1.8423,13046.0],["1991-04-01",1.8579,1.8579,1.8579,1.8579,3433.0],["1991-04-02",1.8579,1.8579,1.8579,1.8579,9613.0],["1991-04-03",1.8579,1.8968,1.8579,1.8968,19913.0],["1991-04-04",1.9045,1.9434,1.9045,1.9434,8926.0],["1991-04-05",1.9512,2.0056,1.9512,2.0056,17166.0],["1991-04-08",2.0056,2.0289,1.99,2.0056,48752.0],["1991-04-09",2.0056,2.0289,2.0056,2.0056,33646.0],["1991-04-10",2.0056,2.0134,1.99,1.99,9613.0],["1991-04-11",1.9745,1.9745,1.9512,1.9512,6180.0],["1991-04-12",1.9512,1.9589,1.9278,1.9278,10300.0],["1991-04-15",1.9356,1.9512,1.9356,1.9512,4120.0],["1991-04-16",1.9667,1.9823,1.9667,1.9823,21973.0],["1991-04-17",1.99,2.0134,1.99,1.99,10986.0],["1991-04-18",1.99,2.0056,1.9745,1.99,19226.0],["1991-04-19",1.9745,1.9745,1.9667,1.9667,2060.0],["1991-04-22",1.9745,1.9745,1.9745,1.9745,10300.0],["1991-04-23",1.9745,1.9823,1.9667,1.9823,2060.0],["1991-04-24",1.9667,1.9667,1.9512,1.9512,4120.0],["1991-04-25",1.9356,1.9356,1.9278,1.9278,2060.0],["1991-04-26",1.9045,1.9045,1.819,1.8268,43945.0],["1991-04-29",1.8268,1.8268,1.8268,1.8268,12360.0],["1991-04-30",1.819,1.819,1.7568,1.7568,10300.0],["1991-05-01",1.7568,1.7568,1.7491,1.7491,2747.0],["1991-05-02",1.7491,1.7491,1.7257,1.7413,7553.0],["1991-05-03",1.7568,1.7568,1.7568,1.7568,687.0],["1991-05-06",1.7568,1.7568,1.7411,1.7568,2060.0],["1991-05-07",1.7725,1.7882,1.7725,1.7804,3433.0],["1991-05-08",1.7804,1.8039,1.7647,1.8039,7553.0],["1991-05-09",1.796,1.796,1.7804,1.796,5493.0],["1991-05-10",1.796,1.796,1.796,1.796,0.0],["1991-05-13",1.8117,1.8196,1.8117,1.8117,3433.0],["1991-05-14",1.8117,1.8117,1.8117,1.8117,0.0],["1991-05-15",1.8117,1.8117,1.8117,1.8117,0.0],["1991-05-16",1.8196,1.8509,1.8196,1.8196,17853.0],["1991-05-17",1.8117,1.8117,1.8117,1.8117,1373.0],["1991-05-20",1.8117,1.8117,1.8117,1.8117,0.0],["1991-05-21",1.8196,1.8196,1.8196,1.8196,687.0],["1991-05-22",1.8196,1.8196,1.8196,1.8196,0.0],["1991-05-23",1.8196,1.8274,1.8039,1.8274,3433.0],["1991-05-24",1.8353,1.8509,1.8353,1.8509,6866.0],["1991-05-28",1.8431,1.8431,1.8353,1.8353,2747.0],["1991-05-29",1.8509,1.8509,1.8509,1.8509,2747.0],["1991-05-30",1.8666,1.8823,1.8666,1.8823,4807.0],["1991-05-31",1.8823,1.8823,1.8823,1.8823,0.0],["1991-06-03",1.8823,1.8902,1.8588,1.8902,16479.0],["1991-06-04",1.8902,1.8902,1.8902,1.8902,0.0],["1991-06-05",1.9058,1.9294,1.9058,1.9294,33646.0],["1991-06-06",1.9137,1.9137,1.8902,1.8902,5493.0],["1991-06-07",1.8902,1.8902,1.8745,1.8745,3433.0],["1991-06-10",1.8745,1.8823,1.8509,1.8509,4120.0],["1991-06-11",1.8509,1.8509,1.8509,1.8509,0.0],["1991-06-12",1.8509,1.8509,1.8509,1.8509,0.0],["1991-06-13",1.8509,1.8509,1.8509,1.8509,0.0],["1991-06-14",1.8353,1.8353,1.8353,1.8353,687.0],["1991-06-17",1.8353,1.8353,1.8353,1.8353,0.0],["1991-06-18",1.8353,1.8431,1.8353,1.8431,4120.0],["1991-06-19",1.8196,1.8196,1.8196,1.8196,2747.0],["1991-06-20",1.8117,1.8117,1.796,1.8117,3433.0],["1991-06-21",1.796,1.796,1.796,1.796,1373.0],["1991-06-24",1.7804,1.7804,1.7647,1.7647,13733.0],["1991-06-25",1.7647,1.7647,1.7647,1.7647,0.0],["1991-06-26",1.7647,1.7647,1.7647,1.7647,0.0],["1991-06-27",1.749,1.749,1.749,1.749,687.0],["1991-06-28",1.7333,1.7333,1.7019,1.7019,9613.0],["1991-07-01",1.6941,1.6941,1.6862,1.6941,6866.0],["1991-07-02",1.6784,1.6784,1.6784,1.6784,1373.0],["1991-07-03",1.6627,1.6627,1.647,1.647,4807.0],["1991-07-05",1.6549,1.6706,1.6549,1.6549,3433.0],["1991-07-08",1.6627,1.6627,1.6627,1.6627,2060.0],["1991-07-09",1.6627,1.6627,1.6392,1.6627,4807.0],["1991-07-10",1.6706,1.6862,1.6706,1.6862,3433.0],["1991-07-11",1.6862,1.6941,1.6862,1.6941,6180.0],["1991-07-12",1.6784,1.6784,1.6627,1.6627,6180.0],["1991-07-15",1.6627,1.6627,1.647,1.647,5493.0],["1991-07-16",1.647,1.6549,1.647,1.6549,39139.0],["1991-07-17",1.6549,1.6627,1.6392,1.6392,2747.0],["1991-07-18",1.6392,1.647,1.6313,1.6313,2060.0],["1991-07-19",1.647,1.6549,1.647,1.6549,2060.0],["1991-07-22",1.647,1.647,1.647,1.647,2060.0],["1991-07-23",1.647,1.6549,1.647,1.6549,1373.0],["1991-07-24",1.6549,1.6706,1.6549,1.6549,4807.0],["1991-07-25",1.6549,1.6549,1.6549,1.6549,0.0],["1991-07-26",1.6392,1.6392,1.6235,1.6235,2747.0],["1991-07-29",1.6313,1.6313,1.6313,1.6313,2060.0],["1991-07-30",1.6313,1.6313,1.6078,1.6078,2747.0],["1991-07-31",1.6078,1.6157,1.6,1.6,1373.0],["1991-08-01",1.6,1.6,1.6,1.6,687.0],["1991-08-02",1.6,1.6,1.6,1.6,1373.0],["1991-08-05",1.592,1.592,1.5841,1.592,1373.0],["1991-08-06",1.592,1.592,1.592,1.592,0.0],["1991-08-07",1.6,1.6,1.6,1.6,687.0],["1991-08-08",1.6,1.6,1.6,1.6,2060.0],["1991-08-09",1.5841,1.5841,1.5841,1.5841,2060.0],["1991-08-12",1.5841,1.5841,1.5683,1.5841,2747.0],["1991-08-13",1.5841,1.592,1.5762,1.592,4807.0],["1991-08-14",1.592,1.592,1.592,1.592,0.0],["1991-08-15",1.592,1.592,1.592,1.592,687.0],["1991-08-16",1.5762,1.5762,1.5524,1.5524,8926.0],["1991-08-19",1.5445,1.5445,1.5445,1.5445,687.0],["1991-08-20",1.5445,1.5445,1.5445,1.5445,2060.0],["1991-08-21",1.5445,1.5683,1.5366,1.5524,8926.0],["1991-08-22",1.5683,1.5841,1.5683,1.5841,6866.0],["1991-08-23",1.5841,1.592,1.5841,1.5841,3433.0],["1991-08-26",1.5841,1.5841,1.5841,1.5841,0.0],["1991-08-27",1.5841,1.5841,1.5604,1.5604,4120.0],["1991-08-28",1.5604,1.5604,1.5604,1.5604,687.0],["1991-08-29",1.5683,1.5683,1.5683,1.5683,3433.0],["1991-08-30",1.5683,1.5683,1.5683,1.5683,1373.0],["1991-09-03",1.5683,1.5683,1.5683,1.5683,0.0],["1991-09-04",1.5683,1.5683,1.5683,1.5683,14420.0],["1991-09-05",1.5604,1.5604,1.5445,1.5604,4807.0],["1991-09-06",1.5762,1.5762,1.5762,1.5762,4120.0],["1991-09-09",1.5762,1.5762,1.5524,1.5524,6180.0],["1991-09-10",1.5366,1.5366,1.5366,1.5366,1373.0],["1991-09-11",1.5208,1.5208,1.497,1.497,8240.0],["1991-09-12",1.4812,1.4812,1.4653,1.4653,10986.0],["1991-09-13",1.4653,1.4732,1.4574,1.4574,10986.0],["1991-09-16",1.4574,1.4812,1.4336,1.4812,8926.0],["1991-09-17",1.5049,1.5366,1.5049,1.5128,13733.0],["1991-09-18",1.5128,1.5128,1.5128,1.5128,0.0],["1991-09-19",1.497,1.497,1.4812,1.4812,2060.0],["1991-09-20",1.497,1.5128,1.497,1.497,4807.0],["1991-09-23",1.5049,1.5128,1.5049,1.5128,11673.0],["1991-09-24",1.5128,1.5128,1.4891,1.4891,6180.0],["1991-09-25",1.4891,1.5049,1.4891,1.4891,4807.0],["1991-09-26",1.497,1.497,1.497,1.497,1373.0],["1991-09-27",1.4812,1.4812,1.4653,1.4653,3433.0],["1991-09-30",1.4812,1.497,1.4812,1.497,4120.0],["1991-10-01",1.5049,1.5049,1.5049,1.5049,687.0],["1991-10-02",1.5128,1.5128,1.5128,1.5128,8926.0],["1991-10-03",1.5208,1.5208,1.5208,1.5208,17166.0],["1991-10-04",1.5208,1.5287,1.5208,1.5208,8240.0],["1991-10-07",1.5208,1.5208,1.5208,1.5208,13046.0],["1991-10-08",1.5208,1.5366,1.5208,1.5208,94757.0],["1991-10-09",1.5287,1.5366,1.5287,1.5366,2747.0],["1991-10-10",1.5366,1.5366,1.5208,1.5366,8240.0],["1991-10-11",1.5208,1.5208,1.5128,1.5128,3433.0],["1991-10-14",1.5128,1.5128,1.5128,1.5128,0.0],["1991-10-15",1.5208,1.5366,1.5208,1.5208,49438.0],["1991-10-16",1.5366,1.5366,1.5366,1.5366,12360.0],["1991-10-17",1.5445,1.6,1.5445,1.5841,129776.0],["1991-10-18",1.5841,1.6079,1.5683,1.6079,13733.0],["1991-10-21",1.6079,1.6237,1.6,1.6079,17166.0],["1991-10-22",1.6079,1.6316,1.6079,1.6316,37766.0],["1991-10-23",1.6316,1.7346,1.6316,1.7346,110550.0],["1991-10-24",1.7346,1.7346,1.7109,1.7188,28839.0],["1991-10-25",1.7188,1.7346,1.7109,1.7346,90637.0],["1991-10-28",1.7346,1.7742,1.7346,1.7663,20599.0],["1991-10-29",1.7663,1.7742,1.7663,1.7663,6866.0],["1991-10-30",1.7663,1.7663,1.7584,1.7663,68665.0],["1991-10-31",1.7742,1.7901,1.7742,1.7821,8926.0],["1991-11-01",1.7821,1.7821,1.7663,1.7821,8926.0],["1991-11-04",1.7981,1.8221,1.7981,1.8221,7553.0],["1991-11-05",1.8221,1.8221,1.8221,1.8221,0.0],["1991-11-06",1.8221,1.8381,1.8221,1.8221,6866.0],["1991-11-07",1.8221,1.8461,1.7901,1.7901,24033.0],["1991-11-08",1.7742,1.7742,1.7582,1.7582,63171.0],["1991-11-11",1.7741,1.7741,1.7422,1.7422,17853.0],["1991-11-12",1.7742,1.7742,1.7582,1.7582,16479.0],["1991-11-13",1.7422,1.7422,1.7102,1.7102,19913.0],["1991-11-14",1.7022,1.7142,1.6862,1.6862,30212.0],["1991-11-15",1.6543,1.6543,1.6303,1.6303,17166.0],["1991-11-18",1.6303,1.6463,1.6143,1.6463,8240.0],["1991-11-19",1.6303,1.6623,1.6303,1.6623,4807.0],["1991-11-20",1.6782,1.6862,1.6703,1.6862,9613.0],["1991-11-21",1.6703,1.6862,1.6703,1.6862,5493.0],["1991-11-22",1.6703,1.6783,1.6623,1.6783,8240.0],["1991-11-25",1.6703,1.6703,1.6623,1.6623,14420.0],["1991-11-26",1.6703,1.6862,1.6703,1.6783,54932.0],["1991-11-27",1.7022,1.7022,1.7022,1.7022,2747.0],["1991-11-29",1.7102,1.7262,1.7102,1.7102,5493.0],["1991-12-02",1.7182,1.7262,1.7102,1.7102,5493.0],["1991-12-03",1.7262,1.7262,1.7262,1.7262,8240.0],["1991-12-04",1.7102,1.7182,1.7022,1.7182,3433.0],["1991-12-05",1.7262,1.7422,1.7262,1.7262,8240.0],["1991-12-06",1.7262,1.7262,1.7102,1.7102,12360.0],["1991-12-09",1.7102,1.7262,1.7022,1.7022,78278.0],["1991-12-10",1.6942,1.7022,1.6942,1.7022,17853.0],["1991-12-11",1.7022,1.7022,1.7022,1.7022,0.0],["1991-12-12",1.7022,1.7022,1.7022,1.7022,2060.0],["1991-12-13",1.6783,1.6783,1.6143,1.6143,35706.0],["1991-12-16",1.6063,1.6623,1.6063,1.6623,7553.0],["1991-12-17",1.6623,1.6942,1.6623,1.6942,5493.0],["1991-12-18",1.7022,1.7422,1.7022,1.7422,41885.0],["1991-12-19",1.7342,1.7342,1.7262,1.7262,3433.0],["1991-12-20",1.7262,1.7262,1.7262,1.7262,0.0],["1991-12-23",1.7422,1.7422,1.7022,1.7022,14420.0],["1991-12-24",1.7182,1.7422,1.7182,1.7262,18539.0],["1991-12-26",1.7262,1.7262,1.7262,1.7262,34332.0],["1991-12-27",1.7342,1.7502,1.7342,1.7502,40512.0],["1991-12-30",1.7582,1.8221,1.7502,1.8061,75531.0],["1991-12-31",1.8061,1.8061,1.7901,1.8061,19913.0],["1992-01-02",1.8221,1.8221,1.8141,1.8141,4120.0],["1992-01-03",1.8061,1.8061,1.7662,1.7901,56305.0],["1992-01-06",1.8061,1.8461,1.8061,1.8461,113983.0],["1992-01-07",1.8461,1.91,1.8461,1.91,154495.0],["1992-01-08",1.91,2.0219,1.91,1.9659,24033.0],["1992-01-09",1.9659,1.9659,1.958,1.958,2060.0],["1992-01-10",1.9739,1.9739,1.9739,1.9739,5493.0],["1992-01-13",1.9659,1.9659,1.95,1.95,6180.0],["1992-01-14",1.942,1.958,1.942,1.942,4807.0],["1992-01-15",1.934,1.942,1.926,1.926,19226.0],["1992-01-16",1.934,1.942,1.934,1.942,10986.0],["1992-01-17",1.958,1.9659,1.95,1.95,11673.0],["1992-01-20",1.95,1.95,1.95,1.95,6180.0],["1992-01-21",1.966,2.0299,1.966,2.0139,19226.0],["1992-01-22",2.0299,2.0299,2.0139,2.0139,105057.0],["1992-01-23",2.0459,2.1018,2.0459,2.0459,58365.0],["1992-01-24",2.0299,2.0299,1.95,1.95,21286.0],["1992-01-27",1.9659,1.9659,1.9659,1.9659,1373.0],["1992-01-28",1.9819,1.9819,1.958,1.9739,6866.0],["1992-01-29",1.9899,1.9979,1.95,1.9659,23346.0],["1992-01-30",1.95,1.9739,1.95,1.9739,6866.0],["1992-01-31",1.958,1.9659,1.95,1.958,14420.0],["1992-02-03",1.9739,2.0219,1.9739,2.0219,8926.0],["1992-02-04",2.0461,2.1024,2.0461,2.0863,102997.0],["1992-02-05",2.1024,2.1105,2.0622,2.0783,26779.0],["1992-02-06",2.0944,2.0944,2.0783,2.0783,2060.0],["1992-02-07",2.0702,2.0702,2.0461,2.0541,6180.0],["1992-02-10",2.0702,2.1105,2.0702,2.0944,26779.0],["1992-02-11",2.0863,2.0863,2.0461,2.0461,15793.0],["1992-02-12",2.0622,2.0863,2.0622,2.0783,31586.0],["1992-02-13",2.0944,2.0944,2.0461,2.0461,26779.0],["1992-02-14",2.0299,2.0944,2.0219,2.0944,19226.0],["1992-02-18",2.1024,2.1105,2.0783,2.0783,6866.0],["1992-02-19",2.0783,2.0783,2.0783,2.0783,27466.0],["1992-02-20",2.0863,2.1186,2.0863,2.0944,62485.0],["1992-02-21",2.0944,2.0944,2.0702,2.0702,69351.0],["1992-02-24",2.0783,2.0783,2.0622,2.0622,25406.0],["1992-02-25",2.0622,2.0622,2.0622,2.0622,1373.0],["1992-02-26",2.0622,2.1911,2.0622,2.1749,67291.0],["1992-02-27",2.1588,2.1588,2.1186,2.1186,11673.0],["1992-02-28",2.1105,2.1266,2.1024,2.1105,6866.0],["1992-03-02",2.1266,2.1427,2.1105,2.1105,15793.0],["1992-03-03",2.1105,2.1105,2.1024,2.1024,15106.0],["1992-03-04",2.0863,2.0944,2.0783,2.0944,23346.0],["1992-03-05",2.0863,2.0863,2.0783,2.0863,6866.0],["1992-03-06",2.0863,2.1024,2.0863,2.1024,15793.0],["1992-03-09",2.1186,2.1347,2.1186,2.1347,6180.0],["1992-03-10",2.1588,2.1669,2.1588,2.1669,5493.0],["1992-03-11",2.1911,2.1911,2.1749,2.1749,6866.0],["1992-03-12",2.1669,2.1669,2.1427,2.1427,8926.0],["1992-03-13",2.1427,2.1427,2.1266,2.1427,6866.0],["1992-03-16",2.1266,2.1266,2.1186,2.1186,5493.0],["1992-03-17",2.1186,2.1186,2.1186,2.1186,2747.0],["1992-03-18",2.1266,2.1266,2.1266,2.1266,4807.0],["1992-03-19",2.1427,2.1749,2.1427,2.1749,17853.0],["1992-03-20",2.1911,2.2394,2.1911,2.2394,7553.0],["1992-03-23",2.2474,2.2474,2.2474,2.2474,11673.0],["1992-03-24",2.2474,2.2474,2.2233,2.2233,26779.0],["1992-03-25",2.2233,2.2233,2.2072,2.2072,10986.0],["1992-03-26",2.2072,2.2072,2.2072,2.2072,2747.0],["1992-03-27",2.1991,2.1991,2.1991,2.1991,4120.0],["1992-03-30",2.1911,2.2152,2.1911,2.2152,37079.0],["1992-03-31",2.2313,2.2313,2.2313,2.2313,1373.0],["1992-04-01",2.2152,2.2152,2.2072,2.2152,10986.0],["1992-04-02",2.2072,2.2313,2.2072,2.2313,4807.0],["1992-04-03",2.2474,2.2474,2.2233,2.2474,28152.0],["1992-04-06",2.2555,2.2716,2.2555,2.2716,41885.0],["1992-04-07",2.2716,2.2716,2.2636,2.2636,23346.0],["1992-04-08",2.2394,2.2474,2.2072,2.2474,24719.0],["1992-04-09",2.2313,2.2716,2.2313,2.2716,10986.0],["1992-04-10",2.2636,2.2958,2.2636,2.2877,6180.0],["1992-04-13",2.2716,2.2716,2.2716,2.2716,2060.0],["1992-04-14",2.2797,2.3683,2.2797,2.3522,29526.0],["1992-04-15",2.3522,2.4569,2.3522,2.3844,44632.0],["1992-04-16",2.3683,2.3763,2.3602,2.3763,8926.0],["1992-04-20",2.3602,2.3602,2.328,2.328,5493.0],["1992-04-21",2.336,2.3522,2.336,2.3522,7553.0],["1992-04-22",2.3602,2.3683,2.3199,2.3199,30212.0],["1992-04-23",2.3038,2.3038,2.3038,2.3038,2060.0],["1992-04-24",2.3119,2.3763,2.3119,2.3763,36392.0],["1992-04-27",2.3844,2.4005,2.3844,2.4005,8926.0],["1992-04-28",2.3844,2.3924,2.3602,2.3602,18539.0],["1992-04-29",2.3441,2.3441,2.328,2.328,3433.0],["1992-04-30",2.3119,2.3602,2.3038,2.3602,12360.0],["1992-05-01",2.3763,2.4166,2.3763,2.4166,8926.0],["1992-05-04",2.4004,2.4004,2.3923,2.3923,2060.0],["1992-05-05",2.4085,2.4085,2.4085,2.4085,3433.0],["1992-05-06",2.4247,2.4247,2.4085,2.4085,4120.0],["1992-05-07",2.4004,2.4004,2.4004,2.4004,687.0],["1992-05-08",2.3923,2.4004,2.3923,2.4004,5493.0],["1992-05-11",2.3842,2.3923,2.3598,2.3598,6866.0],["1992-05-12",2.3842,2.3842,2.3842,2.3842,3433.0],["1992-05-13",2.3761,2.4004,2.3761,2.4004,5493.0],["1992-05-14",2.3842,2.3842,2.3842,2.3842,687.0],["1992-05-15",2.3842,2.3842,2.3842,2.3842,0.0],["1992-05-18",2.3842,2.4085,2.3679,2.4085,7553.0],["1992-05-19",2.4085,2.4085,2.4085,2.4085,0.0],["1992-05-20",2.3923,2.4085,2.3679,2.3679,19226.0],["1992-05-21",2.3436,2.3436,2.3436,2.3436,3433.0],["1992-05-22",2.3598,2.3598,2.3598,2.3598,687.0],["1992-05-26",2.3761,2.3761,2.3761,2.3761,1373.0],["1992-05-27",2.3761,2.3761,2.3761,2.3761,0.0],["1992-05-28",2.3761,2.3923,2.3355,2.3355,9613.0],["1992-05-29",2.3193,2.3193,2.295,2.295,15793.0],["1992-06-01",2.2787,2.2787,2.2787,2.2787,687.0],["1992-06-02",2.2544,2.2544,2.2463,2.2463,4807.0],["1992-06-03",2.2301,2.2382,2.2139,2.2382,13733.0],["1992-06-04",2.2058,2.222,2.2058,2.2058,10986.0],["1992-06-05",2.1976,2.1976,2.1814,2.1814,4120.0],["1992-06-08",2.1814,2.1814,2.1409,2.1409,5493.0],["1992-06-09",2.1166,2.1571,2.1084,2.1571,140762.0],["1992-06-10",2.1733,2.1733,2.1733,2.1733,1373.0],["1992-06-11",2.1733,2.1733,2.0679,2.0679,35706.0],["1992-06-12",2.0841,2.0922,2.0841,2.0841,8926.0],["1992-06-15",2.0922,2.1733,2.0922,2.1733,17166.0],["1992-06-16",2.1895,2.1895,2.1895,2.1895,2060.0],["1992-06-17",2.2058,2.222,2.1895,2.1895,26093.0],["1992-06-18",2.1976,2.1976,2.1976,2.1976,14420.0],["1992-06-19",2.1976,2.1976,2.1976,2.1976,0.0],["1992-06-22",2.1976,2.1976,2.1976,2.1976,0.0],["1992-06-23",2.1976,2.1976,2.1976,2.1976,687.0],["1992-06-24",2.1976,2.1976,2.1976,2.1976,0.0],["1992-06-25",2.1976,2.1976,2.1976,2.1976,2747.0],["1992-06-26",2.1814,2.1814,2.1571,2.1571,4120.0],["1992-06-29",2.1571,2.1571,2.149,2.1571,8926.0],["1992-06-30",2.1652,2.1652,2.1328,2.1328,4807.0],["1992-07-01",2.1328,2.1328,2.1328,2.1328,687.0],["1992-07-02",2.149,2.149,2.1409,2.1409,130463.0],["1992-07-06",2.1571,2.1571,2.1571,2.1571,687.0],["1992-07-07",2.1814,2.2058,2.1814,2.2058,10300.0],["1992-07-08",2.2058,2.2058,2.2058,2.2058,0.0],["1992-07-09",2.1895,2.2058,2.1895,2.2058,2060.0],["1992-07-10",2.222,2.2301,2.2058,2.2058,8926.0],["1992-07-13",2.2017,2.2017,2.2017,2.2017,0.0],["1992-07-14",2.226,2.2504,2.226,2.2504,5493.0],["1992-07-15",2.2504,2.2504,2.2504,2.2504,0.0],["1992-07-16",2.2869,2.3842,2.2869,2.3842,10529.0],["1992-07-17",2.3963,2.3963,2.3598,2.3963,12817.0],["1992-07-20",2.3963,2.4085,2.3842,2.4085,10071.0],["1992-07-21",2.4328,2.4936,2.4328,2.4693,6866.0],["1992-07-22",2.445,2.445,2.445,2.445,916.0],["1992-07-23",2.4572,2.4693,2.4572,2.4693,35248.0],["1992-07-24",2.445,2.4572,2.4207,2.4572,6866.0],["1992-07-27",2.4328,2.4328,2.3963,2.3963,4120.0],["1992-07-28",2.3842,2.3842,2.3598,2.3598,5493.0],["1992-07-29",2.3842,2.3842,2.3598,2.3598,1373.0],["1992-07-30",2.3598,2.3598,2.3598,2.3598,0.0],["1992-07-31",2.3355,2.3355,2.3233,2.3233,916.0],["1992-08-03",2.3233,2.3233,2.3233,2.3233,8240.0],["1992-08-04",2.3155,2.4748,2.3155,2.4748,18311.0],["1992-08-05",2.4748,2.4748,2.4748,2.4748,3662.0],["1992-08-06",2.4503,2.4503,2.4503,2.4503,458.0],["1992-08-07",2.438,2.438,2.438,2.438,1373.0],["1992-08-10",2.438,2.438,2.438,2.438,0.0],["1992-08-11",2.438,2.438,2.438,2.438,916.0],["1992-08-12",2.4135,2.4258,2.4135,2.4258,916.0],["1992-08-13",2.438,2.438,2.438,2.438,5493.0],["1992-08-14",2.4135,2.4258,2.4135,2.4258,1373.0],["1992-08-17",2.4258,2.4258,2.389,2.4135,16937.0],["1992-08-18",2.389,2.4013,2.3768,2.4013,2289.0],["1992-08-19",2.4013,2.4013,2.4013,2.4013,0.0],["1992-08-20",2.3768,2.4258,2.3768,2.4258,14648.0],["1992-08-21",2.4013,2.4013,2.389,2.389,1831.0],["1992-08-24",2.389,2.389,2.389,2.389,0.0],["1992-08-25",2.34,2.34,2.34,2.34,6409.0],["1992-08-26",2.34,2.3523,2.3155,2.3155,8240.0],["1992-08-27",2.2665,2.2665,2.2542,2.2542,5951.0],["1992-08-28",2.2542,2.2542,2.2542,2.2542,0.0],["1992-08-31",2.2542,2.2542,2.2542,2.2542,458.0],["1992-09-01",2.2297,2.2297,2.2175,2.2175,916.0],["1992-09-02",2.2052,2.2052,2.1807,2.1807,2289.0],["1992-09-03",2.2052,2.2542,2.2052,2.2542,7324.0],["1992-09-04",2.2542,2.2542,2.2542,2.2542,0.0],["1992-09-08",2.2297,2.242,2.2175,2.242,2289.0],["1992-09-09",2.2665,2.2788,2.2665,2.2788,1831.0],["1992-09-10",2.2788,2.2788,2.2788,2.2788,0.0],["1992-09-11",2.2788,2.2788,2.2788,2.2788,2747.0],["1992-09-14",2.2788,2.2788,2.2788,2.2788,0.0],["1992-09-15",2.2542,2.2542,2.2542,2.2542,458.0],["1992-09-16",2.2665,2.2665,2.2665,2.2665,458.0],["1992-09-17",2.2665,2.2665,2.2665,2.2665,1373.0],["1992-09-18",2.242,2.2542,2.2297,2.2297,9613.0],["1992-09-21",2.2052,2.2297,2.2052,2.2297,1373.0],["1992-09-22",2.2052,2.2665,2.2052,2.2542,15564.0],["1992-09-23",2.2297,2.2297,2.2175,2.2175,2289.0],["1992-09-24",2.242,2.2542,2.2175,2.242,5035.0],["1992-09-25",2.2542,2.2665,2.2542,2.2665,35706.0],["1992-09-28",2.2665,2.3278,2.2665,2.3278,7324.0],["1992-09-29",2.3523,2.4013,2.3523,2.4013,13275.0],["1992-09-30",2.4135,2.4503,2.4135,2.4503,105743.0],["1992-10-01",2.4503,2.4503,2.389,2.389,8240.0],["1992-10-02",2.389,2.438,2.389,2.438,2747.0],["1992-10-05",2.4503,2.4503,2.4503,2.4503,458.0],["1992-10-06",2.4503,2.4748,2.4503,2.4748,916.0],["1992-10-07",2.4503,2.4503,2.4503,2.4503,1373.0],["1992-10-08",2.4503,2.4503,2.4503,2.4503,916.0],["1992-10-09",2.4503,2.4503,2.4503,2.4503,0.0],["1992-10-12",2.4503,2.4503,2.4503,2.4503,0.0],["1992-10-13",2.4503,2.4503,2.4013,2.4013,5035.0],["1992-10-14",2.4258,2.4258,2.4258,2.4258,916.0],["1992-10-15",2.4258,2.4258,2.4013,2.4135,2747.0],["1992-10-16",2.4258,2.4258,2.4258,2.4258,458.0],["1992-10-19",2.4013,2.4258,2.4013,2.4013,2747.0],["1992-10-20",2.4135,2.4135,2.3768,2.3768,5035.0],["1992-10-21",2.4013,2.4258,2.4013,2.4258,4578.0],["1992-10-22",2.4503,2.4503,2.4503,2.4503,13733.0],["1992-10-23",2.4503,2.4503,2.4503,2.4503,0.0],["1992-10-26",2.4503,2.4503,2.4503,2.4503,13275.0],["1992-10-27",2.438,2.438,2.438,2.438,916.0],["1992-10-28",2.438,2.438,2.438,2.438,0.0],["1992-10-29",2.438,2.438,2.438,2.438,0.0],["1992-10-30",2.4503,2.4503,2.4503,2.4503,28381.0],["1992-11-02",2.4503,2.4503,2.4503,2.4503,0.0],["1992-11-03",2.4258,2.438,2.4258,2.438,8698.0],["1992-11-04",2.4188,2.4311,2.3817,2.3817,4578.0],["1992-11-05",2.3817,2.3817,2.3817,2.3817,0.0],["1992-11-06",2.4064,2.4064,2.3817,2.3817,1831.0],["1992-11-09",2.3817,2.4188,2.3817,2.3941,3204.0],["1992-11-10",2.3694,2.4188,2.3694,2.3941,7782.0],["1992-11-11",2.3694,2.4434,2.3694,2.4434,22430.0],["1992-11-12",2.4188,2.4188,2.3447,2.3447,27466.0],["1992-11-13",2.3694,2.3817,2.3571,2.3571,2289.0],["1992-11-16",2.3694,2.4064,2.3694,2.4064,3204.0],["1992-11-17",2.4188,2.4188,2.3817,2.3817,4120.0],["1992-11-18",2.3324,2.3447,2.2954,2.3447,24261.0],["1992-11-19",2.3694,2.4681,2.3447,2.4311,23804.0],["1992-11-20",2.4558,2.4805,2.4558,2.4805,1373.0],["1992-11-23",2.5052,2.5298,2.4681,2.5298,10071.0],["1992-11-24",2.5175,2.5669,2.5175,2.5669,2289.0],["1992-11-25",2.6039,2.6656,2.6039,2.6656,7782.0],["1992-11-27",2.6532,2.6532,2.6532,2.6532,4120.0],["1992-11-30",2.6286,2.6903,2.6286,2.6656,5951.0],["1992-12-01",2.6903,2.7149,2.6779,2.6779,4120.0],["1992-12-02",2.7026,2.7273,2.7026,2.7273,10986.0],["1992-12-03",2.7396,2.7396,2.7149,2.7149,5493.0],["1992-12-04",2.752,2.7643,2.7149,2.752,7782.0],["1992-12-07",2.7766,2.8013,2.7643,2.7766,3662.0],["1992-12-08",2.7766,2.8013,2.7766,2.8013,2747.0],["1992-12-09",2.826,2.8507,2.826,2.8507,7324.0],["1992-12-10",2.8383,2.8383,2.826,2.826,4120.0],["1992-12-11",2.826,2.826,2.826,2.826,0.0],["1992-12-14",2.826,2.826,2.826,2.826,0.0],["1992-12-15",2.8507,2.8507,2.8507,2.8507,458.0],["1992-12-16",2.8754,2.9247,2.8754,2.9001,3204.0],["1992-12-17",2.8877,2.8877,2.826,2.863,70496.0],["1992-12-18",2.863,2.863,2.8137,2.8137,31586.0],["1992-12-21",2.789,2.789,2.789,2.789,1831.0],["1992-12-22",2.8137,2.8137,2.8137,2.8137,458.0],["1992-12-23",2.8137,2.8137,2.8013,2.8013,9613.0],["1992-12-24",2.8013,2.8013,2.8013,2.8013,0.0],["1992-12-28",2.8013,2.8013,2.8013,2.8013,1373.0],["1992-12-29",2.8013,2.8383,2.8013,2.8383,10986.0],["1992-12-30",2.8383,2.863,2.8383,2.863,10986.0],["1992-12-31",2.8754,2.8754,2.8754,2.8754,916.0],["1993-01-04",2.863,2.8877,2.8507,2.8507,30670.0],["1993-01-05",2.826,2.8507,2.8137,2.8137,6409.0],["1993-01-06",2.7766,2.8013,2.7396,2.7396,5951.0],["1993-01-07",2.7273,2.7273,2.7026,2.7026,2747.0],["1993-01-08",2.7026,2.7026,2.7026,2.7026,1373.0],["1993-01-11",2.7149,2.7149,2.6903,2.7026,4120.0],["1993-01-12",2.7026,2.7026,2.7026,2.7026,0.0],["1993-01-13",2.7149,2.7396,2.7026,2.7273,8698.0],["1993-01-14",2.7149,2.7273,2.7026,2.7026,2289.0],["1993-01-15",2.6779,2.6779,2.6162,2.6162,9155.0],["1993-01-18",2.6286,2.6286,2.6286,2.6286,1831.0],["1993-01-19",2.6162,2.6162,2.6162,2.6162,9155.0],["1993-01-20",2.6039,2.6039,2.5792,2.5792,4120.0],["1993-01-21",2.5915,2.5915,2.5915,2.5915,916.0],["1993-01-22",2.6039,2.6039,2.6039,2.6039,1831.0],["1993-01-25",2.6162,2.6162,2.6162,2.6162,21057.0],["1993-01-26",2.5915,2.5915,2.5669,2.5915,3662.0],["1993-01-27",2.5915,2.5915,2.5915,2.5915,0.0],["1993-01-28",2.5669,2.5669,2.5669,2.5669,458.0],["1993-01-29",2.5175,2.5175,2.4558,2.4805,11902.0],["1993-02-01",2.4681,2.4681,2.4558,2.4558,5951.0],["1993-02-02",2.4681,2.5175,2.4681,2.5052,16479.0],["1993-02-03",2.5298,2.5298,2.5052,2.5052,2747.0],["1993-02-04",2.523,2.5852,2.523,2.5852,5951.0],["1993-02-05",2.5852,2.5852,2.5852,2.5852,1831.0],["1993-02-08",2.5603,2.5603,2.5603,2.5603,916.0],["1993-02-09",2.5852,2.5852,2.5852,2.5852,4578.0],["1993-02-10",2.6101,2.6101,2.5852,2.5852,916.0],["1993-02-11",2.6101,2.6101,2.5603,2.5603,4578.0],["1993-02-12",2.5479,2.5728,2.5479,2.5479,2747.0],["1993-02-16",2.5355,2.5479,2.523,2.5479,48981.0],["1993-02-17",2.5355,2.5355,2.5355,2.5355,916.0],["1993-02-18",2.5603,2.6473,2.5603,2.6225,13275.0],["1993-02-19",2.6225,2.6225,2.6225,2.6225,0.0],["1993-02-22",2.6101,2.6101,2.6101,2.6101,458.0],["1993-02-23",2.5852,2.6101,2.5852,2.6101,1831.0],["1993-02-24",2.6225,2.6225,2.5728,2.6101,7782.0],["1993-02-25",2.6101,2.6101,2.6101,2.6101,2747.0],["1993-02-26",2.5976,2.5976,2.5976,2.5976,916.0],["1993-03-01",2.6225,2.6349,2.6101,2.6349,5951.0],["1993-03-02",2.6473,2.6722,2.6349,2.6473,112610.0],["1993-03-03",2.6473,2.6722,2.6473,2.6722,3662.0],["1993-03-04",2.6722,2.6722,2.6722,2.6722,1831.0],["1993-03-05",2.6722,2.6722,2.6473,2.6722,17395.0],["1993-03-08",2.6722,2.6846,2.6722,2.6846,100250.0],["1993-03-09",2.6846,2.6846,2.6846,2.6846,0.0],["1993-03-10",2.6846,2.6971,2.6722,2.6971,6409.0],["1993-03-11",2.7095,2.7219,2.6971,2.6971,1831.0],["1993-03-12",2.6971,2.7592,2.6971,2.7592,3662.0],["1993-03-15",2.7468,2.7716,2.7468,2.7716,1831.0],["1993-03-16",2.7841,2.8213,2.7716,2.7716,10529.0],["1993-03-17",2.7965,2.7965,2.7841,2.7841,4120.0],["1993-03-18",2.8089,2.8338,2.7965,2.7965,58136.0],["1993-03-19",2.8213,2.8338,2.7841,2.7841,7324.0],["1993-03-22",2.7592,2.7592,2.6971,2.7468,19684.0],["1993-03-23",2.7219,2.7219,2.7219,2.7219,458.0],["1993-03-24",2.7468,2.7592,2.7468,2.7592,916.0],["1993-03-25",2.7343,2.7343,2.7343,2.7343,458.0],["1993-03-26",2.7219,2.7219,2.7219,2.7219,1831.0],["1993-03-29",2.7343,2.7343,2.7095,2.7095,5035.0],["1993-03-30",2.6971,2.6971,2.6722,2.6722,4578.0],["1993-03-31",2.6971,2.7095,2.6971,2.7095,916.0],["1993-04-01",2.6846,2.7095,2.6846,2.6846,2747.0],["1993-04-02",2.6971,2.7095,2.6971,2.7095,1373.0],["1993-04-05",2.7095,2.7095,2.7095,2.7095,0.0],["1993-04-06",2.6846,2.6846,2.6349,2.6846,8698.0],["1993-04-07",2.7095,2.7095,2.7095,2.7095,916.0],["1993-04-08",2.7343,2.7343,2.7343,2.7343,1373.0],["1993-04-12",2.7468,2.7468,2.7468,2.7468,916.0],["1993-04-13",2.7343,2.7343,2.7343,2.7343,458.0],["1993-04-14",2.6846,2.6846,2.6846,2.6846,5035.0],["1993-04-15",2.6846,2.6846,2.6473,2.6722,6409.0],["1993-04-16",2.6473,2.6473,2.5603,2.5603,10529.0],["1993-04-19",2.5603,2.5603,2.5603,2.5603,0.0],["1993-04-20",2.5479,2.5479,2.5355,2.5355,20599.0],["1993-04-21",2.5603,2.5728,2.5603,2.5728,2747.0],["1993-04-22",2.5976,2.6101,2.5976,2.6101,916.0],["1993-04-23",2.6101,2.6225,2.6101,2.6225,6866.0],["1993-04-26",2.6225,2.6225,2.6225,2.6225,0.0],["1993-04-27",2.5852,2.5852,2.5852,2.5852,11444.0],["1993-04-28",2.6101,2.6101,2.5728,2.5728,2747.0],["1993-04-29",2.5728,2.5728,2.5728,2.5728,0.0],["1993-04-30",2.5603,2.6101,2.5603,2.6101,5493.0],["1993-05-03",2.6225,2.6598,2.5976,2.6598,9155.0],["1993-05-04",2.6778,2.6778,2.6653,2.6653,7324.0],["1993-05-05",2.6653,2.6653,2.6653,2.6653,0.0],["1993-05-06",2.6903,2.6903,2.6903,2.6903,916.0],["1993-05-07",2.7153,2.7278,2.7153,2.7278,1831.0],["1993-05-10",2.7404,2.7529,2.7404,2.7529,33875.0],["1993-05-11",2.7779,2.7779,2.7404,2.7404,1373.0],["1993-05-12",2.7278,2.7278,2.7278,2.7278,1373.0],["1993-05-13",2.7278,2.7278,2.7278,2.7278,9155.0],["1993-05-14",2.7028,2.7028,2.6528,2.6528,7324.0],["1993-05-17",2.6402,2.6402,2.6402,2.6402,458.0],["1993-05-18",2.6027,2.6027,2.6027,2.6027,37537.0],["1993-05-19",2.6027,2.6027,2.6027,2.6027,0.0],["1993-05-20",2.6152,2.6402,2.6152,2.6402,916.0],["1993-05-21",2.6152,2.6152,2.6027,2.6027,1831.0],["1993-05-24",2.6027,2.6027,2.6027,2.6027,0.0],["1993-05-25",2.6277,2.6277,2.6277,2.6277,458.0],["1993-05-26",2.6277,2.6277,2.6277,2.6277,916.0],["1993-05-27",2.6277,2.6277,2.6277,2.6277,0.0],["1993-05-28",2.6277,2.6277,2.6277,2.6277,0.0],["1993-06-01",2.6277,2.6277,2.6277,2.6277,0.0],["1993-06-02",2.6277,2.6277,2.6027,2.6027,1831.0],["1993-06-03",2.5902,2.5902,2.5777,2.5777,5035.0],["1993-06-04",2.5777,2.6027,2.5777,2.6027,1831.0],["1993-06-07",2.6277,2.6277,2.6277,2.6277,458.0],["1993-06-08",2.6152,2.6152,2.6152,2.6152,458.0],["1993-06-09",2.6152,2.6152,2.6152,2.6152,458.0],["1993-06-10",2.6027,2.6152,2.6027,2.6152,5035.0],["1993-06-11",2.6402,2.6528,2.6402,2.6528,2289.0],["1993-06-14",2.6778,2.7654,2.6778,2.7654,10071.0],["1993-06-15",2.7779,2.7904,2.7404,2.7404,5951.0],["1993-06-16",2.7278,2.7779,2.7278,2.7779,7324.0],["1993-06-17",2.7779,2.7779,2.7779,2.7779,0.0],["1993-06-18",2.7529,2.7529,2.7153,2.7278,8698.0],["1993-06-21",2.7278,2.7278,2.7278,2.7278,1373.0],["1993-06-22",2.7278,2.7278,2.7278,2.7278,17395.0],["1993-06-23",2.7278,2.7278,2.7278,2.7278,0.0],["1993-06-24",2.7278,2.7278,2.7278,2.7278,0.0],["1993-06-25",2.7278,2.7278,2.7278,2.7278,0.0],["1993-06-28",2.7278,2.7278,2.7278,2.7278,0.0],["1993-06-29",2.7028,2.7028,2.6528,2.6528,5951.0],["1993-06-30",2.6528,2.6528,2.6528,2.6528,0.0],["1993-07-01",2.6778,2.7153,2.6778,2.7153,3204.0],["1993-07-02",2.7028,2.7028,2.6903,2.6903,2747.0],["1993-07-06",2.6903,2.6903,2.6903,2.6903,0.0],["1993-07-07",2.7153,2.7278,2.7153,2.7278,916.0],["1993-07-08",2.7779,2.903,2.7779,2.903,22888.0],["1993-07-09",2.9155,2.9781,2.9155,2.9406,37079.0],["1993-07-12",2.9781,3.0031,2.9406,3.0031,22430.0],["1993-07-13",3.0156,3.0532,2.9531,3.0156,32501.0],["1993-07-14",3.0031,3.0282,3.0031,3.0282,1831.0],["1993-07-15",3.0532,3.0532,3.0031,3.0031,10529.0],["1993-07-16",2.9781,3.0031,2.9656,3.0031,9155.0],["1993-07-19",3.0031,3.0031,2.9781,2.9781,1831.0],["1993-07-20",2.9531,2.9531,2.9531,2.9531,916.0],["1993-07-21",2.928,2.928,2.903,2.928,3662.0],["1993-07-22",2.928,2.928,2.903,2.903,13275.0],["1993-07-23",2.903,2.903,2.903,2.903,0.0],["1993-07-26",2.8905,2.903,2.8905,2.903,12817.0],["1993-07-27",2.878,2.878,2.878,2.878,458.0],["1993-07-28",2.853,2.853,2.853,2.853,458.0],["1993-07-29",2.878,2.903,2.878,2.903,14648.0],["1993-07-30",2.9155,2.9406,2.903,2.903,2747.0],["1993-08-02",2.928,2.9531,2.928,2.9531,2747.0],["1993-08-03",2.928,2.928,2.928,2.928,3662.0],["1993-08-04",2.921,2.921,2.921,2.921,4578.0],["1993-08-05",2.8958,2.8958,2.8958,2.8958,13733.0],["1993-08-06",2.8958,2.9084,2.8832,2.8958,34790.0],["1993-08-09",2.8958,2.8958,2.8958,2.8958,2747.0],["1993-08-10",2.8958,2.8958,2.8958,2.8958,0.0],["1993-08-11",2.8706,2.8706,2.8455,2.8455,1373.0],["1993-08-12",2.8455,2.8455,2.8455,2.8455,458.0],["1993-08-13",2.8203,2.8329,2.8203,2.8329,7324.0],["1993-08-16",2.8077,2.8077,2.7825,2.7825,2747.0],["1993-08-17",2.8077,2.8203,2.8077,2.8077,1831.0],["1993-08-18",2.8077,2.8706,2.8077,2.858,21057.0],["1993-08-19",2.858,2.858,2.858,2.858,0.0],["1993-08-20",2.8329,2.8329,2.8203,2.8203,5035.0],["1993-08-23",2.8077,2.8077,2.8077,2.8077,916.0],["1993-08-24",2.7951,2.7951,2.7951,2.7951,458.0],["1993-08-25",2.7699,2.7699,2.7573,2.7573,1831.0],["1993-08-26",2.7573,2.7573,2.7573,2.7573,0.0],["1993-08-27",2.7699,2.7699,2.7699,2.7699,458.0],["1993-08-30",2.7825,2.7825,2.7825,2.7825,458.0],["1993-08-31",2.7825,2.7825,2.7699,2.7699,5951.0],["1993-09-01",2.7699,2.7699,2.7699,2.7699,1831.0],["1993-09-02",2.7951,2.8203,2.7951,2.7951,14191.0],["1993-09-03",2.7951,2.7951,2.7951,2.7951,0.0],["1993-09-07",2.7825,2.7825,2.7699,2.7699,5951.0],["1993-09-08",2.7951,2.8203,2.7951,2.7951,1831.0],["1993-09-09",2.8203,2.8329,2.8203,2.8329,116730.0],["1993-09-10",2.8329,2.8329,2.8329,2.8329,0.0],["1993-09-13",2.8329,2.8329,2.7951,2.7951,81482.0],["1993-09-14",2.7951,2.7951,2.7951,2.7951,3662.0],["1993-09-15",2.8203,2.8203,2.8203,2.8203,458.0],["1993-09-16",2.8077,2.8077,2.8077,2.8077,458.0],["1993-09-17",2.8329,2.8706,2.8329,2.8706,13733.0],["1993-09-20",2.8455,2.8455,2.8455,2.8455,1373.0],["1993-09-21",2.8455,2.8455,2.8455,2.8455,0.0],["1993-09-22",2.8329,2.8455,2.8329,2.8455,15564.0],["1993-09-23",2.8455,2.8455,2.8203,2.8203,1373.0],["1993-09-24",2.8203,2.8203,2.8203,2.8203,0.0],["1993-09-27",2.8203,2.8203,2.7699,2.8077,6866.0],["1993-09-28",2.7825,2.7825,2.7825,2.7825,458.0],["1993-09-29",2.8077,2.8077,2.7825,2.7825,916.0],["1993-09-30",2.7825,2.7825,2.7825,2.7825,0.0],["1993-10-01",2.7699,2.7699,2.7699,2.7699,458.0],["1993-10-04",2.7951,2.7951,2.7951,2.7951,458.0],["1993-10-05",2.7951,2.7951,2.7951,2.7951,0.0],["1993-10-06",2.7951,2.7951,2.7951,2.7951,0.0],["1993-10-07",2.8203,2.8329,2.8203,2.8329,7324.0],["1993-10-08",2.8329,2.8329,2.8077,2.8077,2289.0],["1993-10-11",2.7825,2.7825,2.7825,2.7825,916.0],["1993-10-12",2.7825,2.7825,2.7825,2.7825,0.0],["1993-10-13",2.7951,2.8203,2.7951,2.7951,4578.0],["1993-10-14",2.8203,2.8203,2.8203,2.8203,4578.0],["1993-10-15",2.8203,2.8203,2.8203,2.8203,0.0],["1993-10-18",2.8203,2.858,2.8203,2.858,11444.0],["1993-10-19",2.858,2.858,2.858,2.858,916.0],["1993-10-20",2.8329,2.8329,2.8203,2.8329,2747.0],["1993-10-21",2.8329,2.8329,2.8329,2.8329,1831.0],["1993-10-22",2.8203,2.8329,2.8203,2.8329,4578.0],["1993-10-25",2.8203,2.8203,2.7699,2.7699,12360.0],["1993-10-26",2.7447,2.7447,2.7195,2.7321,3662.0],["1993-10-27",2.7321,2.7321,2.7195,2.7195,1831.0],["1993-10-28",2.6944,2.6944,2.6692,2.6944,3662.0],["1993-10-29",2.6944,2.6944,2.6692,2.6944,7782.0],["1993-11-01",2.6944,2.7195,2.6944,2.7195,137329.0],["1993-11-02",2.7447,2.7447,2.6944,2.7195,3662.0],["1993-11-03",2.7195,2.7195,2.7195,2.7195,0.0],["1993-11-04",2.7378,2.7378,2.7124,2.7124,916.0],["1993-11-05",2.6998,2.6998,2.6744,2.6998,5493.0],["1993-11-08",2.6998,2.6998,2.6998,2.6998,0.0],["1993-11-09",2.6998,2.6998,2.6998,2.6998,0.0],["1993-11-10",2.7124,2.7124,2.7124,2.7124,458.0],["1993-11-11",2.7378,2.7378,2.7378,2.7378,916.0],["1993-11-12",2.7378,2.7378,2.7378,2.7378,0.0],["1993-11-15",2.7124,2.7124,2.6871,2.7124,5951.0],["1993-11-16",2.7124,2.7124,2.7124,2.7124,916.0],["1993-11-17",2.7124,2.7124,2.6871,2.6871,18311.0],["1993-11-18",2.6744,2.6744,2.6744,2.6744,916.0],["1993-11-19",2.6744,2.7124,2.6744,2.7124,2289.0],["1993-11-22",2.6871,2.6871,2.6744,2.6744,16937.0],["1993-11-23",2.6744,2.6744,2.6744,2.6744,2289.0],["1993-11-24",2.6998,2.7124,2.6998,2.7124,1831.0],["1993-11-26",2.7378,2.7505,2.7378,2.7505,916.0],["1993-11-29",2.7251,2.7251,2.6871,2.6871,3204.0],["1993-11-30",2.7124,2.7251,2.6617,2.7124,20142.0],["1993-12-01",2.7251,2.7631,2.7251,2.7631,14648.0],["1993-12-02",2.7378,2.7378,2.7378,2.7378,1373.0],["1993-12-03",2.7378,2.7378,2.7378,2.7378,0.0],["1993-12-06",2.7378,2.7378,2.7378,2.7378,0.0],["1993-12-07",2.7378,2.7378,2.7251,2.7251,4120.0],["1993-12-08",2.7124,2.7124,2.6871,2.7124,27924.0],["1993-12-09",2.6871,2.7124,2.6871,2.7124,916.0],["1993-12-10",2.7378,2.7758,2.7378,2.7505,5493.0],["1993-12-13",2.7251,2.7251,2.6744,2.7124,7324.0],["1993-12-14",2.7251,2.7251,2.7251,2.7251,2289.0],["1993-12-15",2.6998,2.6998,2.6998,2.6998,2747.0],["1993-12-16",2.6998,2.6998,2.6998,2.6998,0.0],["1993-12-17",2.7378,2.7378,2.7378,2.7378,3204.0],["1993-12-20",2.7378,2.7378,2.7124,2.7124,916.0],["1993-12-21",2.7124,2.7124,2.7124,2.7124,0.0],["1993-12-22",2.6871,2.7124,2.6871,2.6871,21515.0],["1993-12-23",2.6744,2.6744,2.6617,2.6617,2289.0],["1993-12-27",2.6617,2.6617,2.6617,2.6617,0.0],["1993-12-28",2.6491,2.6491,2.6491,2.6491,916.0],["1993-12-29",2.6744,2.6744,2.6744,2.6744,916.0],["1993-12-30",2.6744,2.6744,2.6744,2.6744,0.0],["1993-12-31",2.6491,2.6744,2.6364,2.6364,4120.0],["1994-01-03",2.6491,2.6617,2.6364,2.6617,5493.0],["1994-01-04",2.6744,2.6871,2.6617,2.6871,13275.0],["1994-01-05",2.6998,2.6998,2.6998,2.6998,458.0],["1994-01-06",2.6744,2.6744,2.6237,2.6617,20599.0],["1994-01-07",2.6617,2.6998,2.6617,2.6998,8240.0],["1994-01-10",2.6998,2.6998,2.6998,2.6998,0.0],["1994-01-11",2.6744,2.6871,2.6744,2.6871,1831.0],["1994-01-12",2.6871,2.6871,2.6744,2.6744,9155.0],["1994-01-13",2.6998,2.6998,2.6998,2.6998,916.0],["1994-01-14",2.6744,2.6744,2.6617,2.6617,916.0],["1994-01-17",2.6491,2.6491,2.611,2.611,4578.0],["1994-01-18",2.5984,2.5984,2.5984,2.5984,5035.0],["1994-01-19",2.5984,2.5984,2.5984,2.5984,0.0],["1994-01-20",2.5984,2.5984,2.5984,2.5984,3204.0],["1994-01-21",2.6237,2.6237,2.6237,2.6237,458.0],["1994-01-24",2.6491,2.6617,2.6491,2.6491,5493.0],["1994-01-25",2.6744,2.7124,2.6744,2.7124,1831.0],["1994-01-26",2.7251,2.7251,2.7251,2.7251,916.0],["1994-01-27",2.7631,2.7631,2.7251,2.7378,38452.0],["1994-01-28",2.7378,2.7378,2.6998,2.6998,21057.0],["1994-01-31",2.7251,2.7251,2.7251,2.7251,458.0],["1994-02-01",2.7378,2.7378,2.7378,2.7378,5951.0],["1994-02-02",2.7124,2.7251,2.6617,2.6617,5493.0],["1994-02-03",2.6491,2.6491,2.6237,2.6364,3204.0],["1994-02-04",2.642,2.642,2.642,2.642,1373.0],["1994-02-07",2.642,2.642,2.642,2.642,1373.0],["1994-02-08",2.642,2.642,2.642,2.642,0.0],["1994-02-09",2.6165,2.6165,2.6037,2.6165,2747.0],["1994-02-10",2.6165,2.642,2.6165,2.6165,5493.0],["1994-02-11",2.591,2.591,2.5654,2.5654,5035.0],["1994-02-14",2.591,2.6165,2.591,2.6165,87891.0],["1994-02-15",2.642,2.6548,2.6165,2.6165,29297.0],["1994-02-16",2.6165,2.6292,2.6037,2.6292,10071.0],["1994-02-17",2.6548,2.6548,2.6292,2.6292,3662.0],["1994-02-18",2.6293,2.6293,2.6165,2.6165,4120.0],["1994-02-22",2.6165,2.642,2.6165,2.6165,5035.0],["1994-02-23",2.6037,2.6548,2.6037,2.6548,17853.0],["1994-02-24",2.6548,2.6931,2.6548,2.6931,12360.0],["1994-02-25",2.7058,2.7696,2.7058,2.7696,30670.0],["1994-02-28",2.7569,2.8207,2.7569,2.8207,62256.0],["1994-03-01",2.9483,2.9483,2.9228,2.9356,19226.0],["1994-03-02",2.9866,2.9866,2.9228,2.9228,10071.0],["1994-03-03",2.9356,2.9356,2.9228,2.9228,119476.0],["1994-03-04",2.9483,2.9994,2.9228,2.9994,12360.0],["1994-03-07",3.0249,3.0632,3.0249,3.0632,8240.0],["1994-03-08",3.0377,3.0377,3.0377,3.0377,916.0],["1994-03-09",3.0249,3.0249,2.9739,2.9994,5951.0],["1994-03-10",2.9739,2.9739,2.9739,2.9739,458.0],["1994-03-11",2.9739,2.9739,2.9228,2.9483,5493.0],["1994-03-14",2.9228,2.9228,2.8845,2.8845,3662.0],["1994-03-15",2.8718,2.8718,2.859,2.859,1373.0],["1994-03-16",2.8462,2.8973,2.8462,2.8973,5035.0],["1994-03-17",2.8718,2.8718,2.8718,2.8718,916.0],["1994-03-18",2.859,2.859,2.859,2.859,458.0],["1994-03-21",2.8845,2.91,2.8845,2.91,2747.0],["1994-03-22",2.8845,2.8973,2.8462,2.8462,3662.0],["1994-03-23",2.8335,2.859,2.8079,2.8079,8240.0],["1994-03-24",2.8335,2.8335,2.8335,2.8335,916.0],["1994-03-25",2.8079,2.8335,2.8079,2.8335,916.0],["1994-03-28",2.8079,2.8079,2.8079,2.8079,9613.0],["1994-03-29",2.8079,2.8079,2.8079,2.8079,458.0],["1994-03-30",2.7824,2.7824,2.7441,2.7441,7782.0],["1994-03-31",2.7186,2.7186,2.6165,2.7058,28381.0],["1994-04-04",2.7314,2.7314,2.7314,2.7314,4578.0],["1994-04-05",2.7569,2.7824,2.7441,2.7441,2747.0],["1994-04-06",2.7441,2.7441,2.7441,2.7441,0.0],["1994-04-07",2.7441,2.7441,2.7314,2.7314,3204.0],["1994-04-08",2.6931,2.6931,2.6931,2.6931,6866.0],["1994-04-11",2.7314,2.7314,2.7314,2.7314,1831.0],["1994-04-12",2.7058,2.7058,2.7058,2.7058,916.0],["1994-04-13",2.7058,2.7058,2.7058,2.7058,0.0],["1994-04-14",2.7441,2.7441,2.7186,2.7441,4120.0],["1994-04-15",2.7186,2.7314,2.6803,2.7058,9613.0],["1994-04-18",2.6803,2.8462,2.6675,2.8462,12360.0],["1994-04-19",2.8079,2.8079,2.7824,2.7952,8240.0],["1994-04-20",2.7696,2.7696,2.7186,2.7186,3204.0],["1994-04-21",2.7058,2.7058,2.6803,2.6803,1831.0],["1994-04-22",2.6803,2.6803,2.6803,2.6803,4578.0],["1994-04-25",2.6803,2.6803,2.6803,2.6803,916.0],["1994-04-26",2.6803,2.6803,2.6803,2.6803,0.0],["1994-04-28",2.6803,2.6803,2.6803,2.6803,0.0],["1994-04-29",2.6292,2.6292,2.6292,2.6292,91553.0],["1994-05-02",2.6548,2.6675,2.6548,2.6675,1831.0],["1994-05-03",2.7441,2.7569,2.7441,2.7569,7324.0],["1994-05-04",2.7497,2.7497,2.7497,2.7497,26550.0],["1994-05-05",2.7111,2.7111,2.7111,2.7111,1831.0],["1994-05-06",2.7111,2.7111,2.7111,2.7111,0.0],["1994-05-09",2.7111,2.7111,2.7111,2.7111,9155.0],["1994-05-10",2.7368,2.7368,2.7368,2.7368,2747.0],["1994-05-11",2.7368,2.7368,2.7111,2.7111,3204.0],["1994-05-12",2.7111,2.7111,2.7111,2.7111,916.0],["1994-05-13",2.6854,2.6854,2.634,2.634,12817.0],["1994-05-16",2.6405,2.6405,2.6405,2.6405,2289.0],["1994-05-17",2.6405,2.6405,2.6405,2.6405,0.0],["1994-05-18",2.634,2.634,2.6212,2.6212,9613.0],["1994-05-19",2.6212,2.6212,2.6084,2.6084,21973.0],["1994-05-20",2.634,2.6726,2.634,2.6726,3204.0],["1994-05-23",2.6983,2.6983,2.6469,2.6469,4120.0],["1994-05-24",2.6469,2.6469,2.6469,2.6469,916.0],["1994-05-25",2.634,2.634,2.6212,2.6212,50812.0],["1994-05-26",2.6212,2.634,2.6084,2.6212,11444.0],["1994-05-27",2.6084,2.6084,2.5955,2.6084,3204.0],["1994-05-31",2.6726,2.6726,2.6469,2.6469,11444.0],["1994-06-01",2.6212,2.634,2.6084,2.634,1373.0],["1994-06-02",2.6469,2.6597,2.6212,2.6212,2289.0],["1994-06-03",2.5955,2.5955,2.5698,2.5698,4120.0],["1994-06-06",2.557,2.5698,2.5313,2.5313,3204.0],["1994-06-07",2.5313,2.5313,2.5313,2.5313,0.0],["1994-06-08",2.557,2.557,2.557,2.557,458.0],["1994-06-09",2.5184,2.5698,2.5184,2.5698,7324.0],["1994-06-10",2.5698,2.5698,2.5698,2.5698,916.0],["1994-06-13",2.5827,2.6084,2.5827,2.6084,1831.0],["1994-06-14",2.6212,2.6597,2.6212,2.6597,1373.0],["1994-06-15",2.6726,2.6726,2.6469,2.6469,1373.0],["1994-06-16",2.6726,2.7111,2.6726,2.7111,6866.0],["1994-06-17",2.6854,2.7111,2.6597,2.7111,8240.0],["1994-06-20",2.6726,2.6726,2.6469,2.6469,5493.0],["1994-06-21",2.6469,2.6469,2.6469,2.6469,0.0],["1994-06-22",2.6726,2.6726,2.6726,2.6726,4120.0],["1994-06-23",2.6469,2.6469,2.5698,2.5698,7324.0],["1994-06-24",2.5827,2.5827,2.5313,2.5313,7324.0],["1994-06-27",2.5441,2.5441,2.5441,2.5441,916.0],["1994-06-28",2.5698,2.5955,2.5698,2.5698,81024.0],["1994-06-29",2.5955,2.5955,2.557,2.557,2289.0],["1994-06-30",2.5698,2.6212,2.5698,2.6084,5951.0],["1994-07-01",2.5955,2.6084,2.5955,2.6084,3204.0],["1994-07-05",2.6084,2.6084,2.6084,2.6084,0.0],["1994-07-06",2.5955,2.6212,2.5955,2.6212,916.0],["1994-07-07",2.6212,2.6212,2.6212,2.6212,0.0],["1994-07-08",2.6212,2.6469,2.6084,2.634,3662.0],["1994-07-11",2.6083,2.6083,2.5827,2.5955,4120.0],["1994-07-12",2.5827,2.5827,2.5827,2.5827,458.0],["1994-07-13",2.5955,2.6084,2.5827,2.6084,2747.0],["1994-07-14",2.5955,2.6212,2.5955,2.6212,916.0],["1994-07-15",2.6469,2.6469,2.6469,2.6469,5035.0],["1994-07-18",2.6726,2.6726,2.6469,2.6469,13275.0],["1994-07-19",2.6469,2.6469,2.6469,2.6469,13733.0],["1994-07-20",2.6212,2.6212,2.5955,2.5955,2747.0],["1994-07-21",2.5955,2.5955,2.5955,2.5955,0.0],["1994-07-22",2.6212,2.6469,2.5827,2.5827,11444.0],["1994-07-25",2.6084,2.6212,2.6084,2.6212,916.0],["1994-07-26",2.5955,2.6084,2.5698,2.6084,3662.0],["1994-07-27",2.5827,2.5827,2.5441,2.5441,49438.0],["1994-07-28",2.5313,2.5313,2.467,2.467,420227.0],["1994-07-29",2.4927,2.4927,2.467,2.4799,3662.0],["1994-08-01",2.467,2.5313,2.467,2.5313,8240.0],["1994-08-02",2.5441,2.5441,2.5441,2.5441,458.0],["1994-08-03",2.5056,2.5698,2.5056,2.5698,6409.0],["1994-08-04",2.5626,2.5626,2.5626,2.5626,916.0],["1994-08-05",2.5367,2.5367,2.5237,2.5237,2747.0],["1994-08-08",2.5237,2.5237,2.5237,2.5237,458.0],["1994-08-09",2.5367,2.5367,2.5367,2.5367,458.0],["1994-08-10",2.5108,2.5108,2.4978,2.4978,1373.0],["1994-08-11",2.5237,2.5237,2.5108,2.5108,1373.0],["1994-08-12",2.4978,2.4978,2.472,2.472,4578.0],["1994-08-15",2.4978,2.5108,2.4849,2.5108,12817.0],["1994-08-16",2.472,2.4849,2.4461,2.472,371704.0],["1994-08-17",2.472,2.472,2.472,2.472,7324.0],["1994-08-18",2.472,2.472,2.472,2.472,3204.0],["1994-08-19",2.459,2.459,2.459,2.459,2289.0],["1994-08-22",2.472,2.4849,2.472,2.4849,5493.0],["1994-08-23",2.459,2.459,2.4331,2.4331,24719.0],["1994-08-24",2.4461,2.459,2.4461,2.459,5035.0],["1994-08-25",2.4331,2.4849,2.4072,2.4849,40283.0],["1994-08-26",2.4978,2.5237,2.4849,2.4849,40741.0],["1994-08-29",2.5108,2.5108,2.4849,2.4849,17395.0],["1994-08-30",2.4849,2.4849,2.4849,2.4849,187225.0],["1994-08-31",2.4849,2.4849,2.4849,2.4849,2289.0],["1994-09-01",2.472,2.4849,2.472,2.4849,4578.0],["1994-09-02",2.4849,2.4849,2.4849,2.4849,916.0],["1994-09-06",2.4849,2.4849,2.459,2.4849,3204.0],["1994-09-07",2.4849,2.4849,2.4461,2.4461,2747.0],["1994-09-08",2.4461,2.472,2.4461,2.472,5951.0],["1994-09-09",2.472,2.4849,2.472,2.4849,5035.0],["1994-09-12",2.4978,2.4978,2.472,2.472,3204.0],["1994-09-13",2.4849,2.4849,2.459,2.4849,8240.0],["1994-09-14",2.459,2.4849,2.459,2.4849,5035.0],["1994-09-15",2.4849,2.4849,2.459,2.4849,8698.0],["1994-09-16",2.4978,2.4978,2.472,2.472,12817.0],["1994-09-19",2.4849,2.4849,2.459,2.4849,9613.0],["1994-09-20",2.4978,2.4978,2.472,2.472,7782.0],["1994-09-21",2.472,2.472,2.4461,2.4461,2289.0],["1994-09-22",2.472,2.472,2.3814,2.3943,262299.0],["1994-09-23",2.3943,2.3943,2.3555,2.3943,20142.0],["1994-09-26",2.3943,2.4202,2.3943,2.4202,7324.0],["1994-09-27",2.4331,2.4331,2.4331,2.4331,2747.0],["1994-09-28",2.4461,2.4461,2.4461,2.4461,3662.0],["1994-09-29",2.472,2.472,2.472,2.472,3204.0],["1994-09-30",2.472,2.472,2.3943,2.4202,6866.0],["1994-10-03",2.4331,2.4331,2.4331,2.4331,458.0],["1994-10-04",2.4461,2.4461,2.3943,2.3943,7324.0],["1994-10-05",2.3943,2.3943,2.3943,2.3943,0.0],["1994-10-06",2.3943,2.3943,2.3943,2.3943,10071.0],["1994-10-07",2.4073,2.4073,2.3684,2.3684,2289.0],["1994-10-10",2.3943,2.3943,2.3943,2.3943,2747.0],["1994-10-11",2.3814,2.4073,2.3555,2.3814,5035.0],["1994-10-12",2.4072,2.5367,2.4072,2.5367,73242.0],["1994-10-13",2.5367,2.5367,2.5367,2.5367,916.0],["1994-10-14",2.5108,2.5237,2.472,2.472,2747.0],["1994-10-17",2.459,2.459,2.459,2.459,916.0],["1994-10-18",2.459,2.459,2.4073,2.4073,2289.0],["1994-10-19",2.4331,2.459,2.4331,2.459,430756.0],["1994-10-20",2.459,2.459,2.459,2.459,0.0],["1994-10-21",2.4331,2.4331,2.3814,2.4073,8240.0],["1994-10-24",2.4073,2.4073,2.4073,2.4073,0.0],["1994-10-25",2.4072,2.459,2.3943,2.4331,10071.0],["1994-10-26",2.4073,2.4073,2.4073,2.4073,458.0],["1994-10-27",2.4202,2.4331,2.4072,2.4202,7782.0],["1994-10-28",2.4461,2.5043,2.4461,2.5043,2747.0],["1994-10-31",2.4849,2.5431,2.4849,2.5431,3357.0],["1994-11-01",2.5431,2.5626,2.5431,2.5626,10376.0],["1994-11-02",2.5626,2.5626,2.5626,2.5626,610.0],["1994-11-03",2.5626,2.5626,2.5626,2.5626,305.0],["1994-11-04",2.5829,2.5829,2.4655,2.4655,8545.0],["1994-11-07",2.5046,2.5438,2.5046,2.5438,2441.0],["1994-11-08",2.5046,2.5438,2.4655,2.5438,9155.0],["1994-11-09",2.5633,2.5633,2.5633,2.5633,2136.0],["1994-11-10",2.5829,2.7394,2.5438,2.6807,42725.0],["1994-11-11",2.7003,2.7394,2.7003,2.7394,1831.0],["1994-11-14",2.7786,2.7786,2.759,2.759,7629.0],["1994-11-15",2.7981,2.896,2.7981,2.8568,2747.0],["1994-11-16",2.8177,2.8177,2.8177,2.8177,610.0],["1994-11-17",2.8373,2.8569,2.8177,2.8177,1221.0],["1994-11-18",2.7786,2.8177,2.7394,2.7786,9155.0],["1994-11-21",2.7786,2.7786,2.7199,2.7199,1831.0],["1994-11-22",2.759,2.759,2.7003,2.7199,16785.0],["1994-11-23",2.7199,2.7199,2.7003,2.7003,916.0],["1994-11-25",2.7199,2.7394,2.7199,2.7394,610.0],["1994-11-28",2.7394,2.7394,2.6612,2.6612,1831.0],["1994-11-29",2.7003,2.7003,2.7003,2.7003,305.0],["1994-11-30",2.7199,2.7394,2.7199,2.7394,916.0],["1994-12-01",2.7394,2.7786,2.7199,2.7786,23193.0],["1994-12-02",2.7786,2.7786,2.7786,2.7786,610.0],["1994-12-05",2.7981,2.8373,2.7394,2.759,12512.0],["1994-12-06",2.7981,2.7981,2.6612,2.7003,37537.0],["1994-12-07",2.7003,2.7003,2.7003,2.7003,0.0],["1994-12-08",2.7003,2.7003,2.7003,2.7003,0.0],["1994-12-09",2.6612,2.7003,2.6612,2.7003,17395.0],["1994-12-12",2.7199,2.7199,2.6612,2.7003,1831.0],["1994-12-13",2.6612,2.6807,2.6416,2.6807,2136.0],["1994-12-14",2.6807,2.6807,2.5438,2.5829,4272.0],["1994-12-15",2.622,2.7394,2.622,2.7394,3357.0],["1994-12-16",2.7786,2.7786,2.7003,2.7003,13428.0],["1994-12-19",2.7786,2.7786,2.7394,2.7394,7019.0],["1994-12-20",2.7199,2.7199,2.6612,2.6612,36621.0],["1994-12-21",2.6807,2.7199,2.6612,2.7199,4883.0],["1994-12-22",2.6612,2.7003,2.5829,2.6807,14038.0],["1994-12-23",2.6612,2.6612,2.6612,2.6612,9155.0],["1994-12-27",2.7003,2.7199,2.7003,2.7199,1221.0],["1994-12-28",2.7394,2.7394,2.7394,2.7394,1221.0],["1994-12-29",2.7394,2.7394,2.7394,2.7394,0.0],["1994-12-30",2.759,2.7981,2.759,2.7981,6409.0],["1995-01-03",2.759,2.7981,2.759,2.7981,916.0],["1995-01-04",2.7981,2.8177,2.7981,2.7981,3052.0],["1995-01-05",2.8177,2.8177,2.7394,2.7394,3357.0],["1995-01-06",2.7786,2.8568,2.7786,2.8568,10376.0],["1995-01-09",2.8177,2.8177,2.759,2.759,4272.0],["1995-01-10",2.7199,2.7394,2.7003,2.7394,2747.0],["1995-01-11",2.759,2.759,2.759,2.759,1526.0],["1995-01-12",2.759,2.759,2.759,2.759,916.0],["1995-01-13",2.7786,2.7786,2.7394,2.7786,1831.0],["1995-01-16",2.759,2.759,2.759,2.759,610.0],["1995-01-17",2.8177,2.8373,2.759,2.8373,156555.0],["1995-01-18",2.8373,2.8373,2.7394,2.7394,4883.0],["1995-01-19",2.7199,2.7199,2.7199,2.7199,305.0],["1995-01-20",2.7199,2.7199,2.6416,2.6807,1831.0],["1995-01-23",2.6612,2.6612,2.6612,2.6612,916.0],["1995-01-24",2.622,2.6416,2.6025,2.6025,1221.0],["1995-01-25",2.6416,2.6416,2.622,2.622,610.0],["1995-01-26",2.6807,2.6807,2.6612,2.6612,4883.0],["1995-01-27",2.622,2.622,2.622,2.622,3357.0],["1995-01-30",2.622,2.622,2.5046,2.5046,3052.0],["1995-01-31",2.5242,2.5633,2.5242,2.5633,4883.0],["1995-02-01",2.5438,2.5633,2.4851,2.5633,13733.0],["1995-02-02",2.5242,2.5438,2.5046,2.5438,2441.0],["1995-02-03",2.5829,2.6025,2.5829,2.6025,1221.0],["1995-02-06",2.5835,2.6821,2.5835,2.6033,14648.0],["1995-02-07",2.6033,2.6033,2.6033,2.6033,1221.0],["1995-02-08",2.5638,2.5638,2.4849,2.5441,14343.0],["1995-02-09",2.5047,2.5441,2.5047,2.5441,3052.0],["1995-02-10",2.5835,2.5835,2.4849,2.5047,7629.0],["1995-02-13",2.5244,2.5244,2.5244,2.5244,1526.0],["1995-02-14",2.4849,2.4849,2.4849,2.4849,610.0],["1995-02-15",2.5047,2.5441,2.4652,2.5441,10986.0],["1995-02-16",2.5047,2.5047,2.5047,2.5047,305.0],["1995-02-17",2.4652,2.4849,2.4652,2.4849,6714.0],["1995-02-21",2.4849,2.4849,2.4849,2.4849,0.0],["1995-02-22",2.4849,2.4849,2.4652,2.4652,5493.0],["1995-02-23",2.4455,2.4455,2.3666,2.406,18311.0],["1995-02-24",2.406,2.4258,2.406,2.4258,11597.0],["1995-02-27",2.4455,2.4849,2.406,2.4455,5798.0],["1995-02-28",2.4455,2.6033,2.4455,2.6033,7019.0],["1995-03-01",2.5638,2.5835,2.5441,2.5835,3052.0],["1995-03-02",2.6033,2.623,2.6033,2.623,2747.0],["1995-03-03",2.6427,2.6427,2.5638,2.6033,3662.0],["1995-03-06",2.6033,2.6033,2.4849,2.5244,5188.0],["1995-03-07",2.4455,2.4455,2.3666,2.3666,3967.0],["1995-03-08",2.406,2.5441,2.406,2.5441,6714.0],["1995-03-09",2.5638,2.5638,2.5638,2.5638,916.0],["1995-03-10",2.5638,2.5638,2.5638,2.5638,0.0],["1995-03-13",2.6033,2.6033,2.5835,2.5835,1831.0],["1995-03-14",2.6033,2.6033,2.5638,2.5835,4272.0],["1995-03-15",2.5638,2.6033,2.5638,2.6033,610.0],["1995-03-16",2.6033,2.623,2.6033,2.623,1831.0],["1995-03-17",2.5835,2.6033,2.5835,2.6033,3662.0],["1995-03-20",2.623,2.6624,2.6033,2.6033,3967.0],["1995-03-21",2.6033,2.6033,2.6033,2.6033,305.0],["1995-03-22",2.5835,2.5835,2.5244,2.5638,23499.0],["1995-03-23",2.5441,2.5441,2.5441,2.5441,305.0],["1995-03-24",2.5441,2.5835,2.5047,2.5835,2747.0],["1995-03-27",2.5441,2.5441,2.5244,2.5244,916.0],["1995-03-28",2.5244,2.5638,2.5244,2.5244,2441.0],["1995-03-29",2.5047,2.5244,2.5047,2.5244,1831.0],["1995-03-30",2.5244,2.5244,2.5244,2.5244,0.0],["1995-03-31",2.5244,2.5244,2.4849,2.4849,916.0],["1995-04-03",2.4849,2.4849,2.4849,2.4849,305.0],["1995-04-04",2.4652,2.5244,2.4652,2.4652,5188.0],["1995-04-05",2.4652,2.5047,2.3666,2.4849,14648.0],["1995-04-06",2.5047,2.5047,2.5047,2.5047,305.0],["1995-04-07",2.406,2.4455,2.3074,2.3272,40283.0],["1995-04-10",2.3469,2.406,2.3469,2.406,5798.0],["1995-04-11",2.4652,2.4849,2.4258,2.4258,4883.0],["1995-04-12",2.4258,2.4258,2.4258,2.4258,0.0],["1995-04-13",2.4652,2.4652,2.4652,2.4652,305.0],["1995-04-17",2.4652,2.5047,2.4652,2.4652,14954.0],["1995-04-18",2.5047,2.5047,2.4652,2.4652,4272.0],["1995-04-19",2.4455,2.4455,2.406,2.406,2441.0],["1995-04-20",2.406,2.406,2.406,2.406,0.0],["1995-04-21",2.4455,2.4849,2.4258,2.4258,12207.0],["1995-04-24",2.3863,2.406,2.3863,2.406,6104.0],["1995-04-25",2.406,2.4455,2.406,2.406,8240.0],["1995-04-26",2.4652,2.4652,2.4652,2.4652,2136.0],["1995-04-27",2.4455,2.4455,2.4455,2.4455,305.0],["1995-04-28",2.4455,2.4455,2.3863,2.3863,6409.0],["1995-05-01",2.4258,2.4258,2.4258,2.4258,916.0],["1995-05-02",2.4455,2.5047,2.4455,2.4652,5493.0],["1995-05-03",2.5047,2.5244,2.5047,2.5244,2441.0],["1995-05-04",2.5053,2.5053,2.5053,2.5053,0.0],["1995-05-05",2.4655,2.5053,2.4059,2.4456,8850.0],["1995-05-08",2.4854,2.5053,2.4854,2.5053,2747.0],["1995-05-09",2.4655,2.4655,2.386,2.386,10071.0],["1995-05-10",2.386,2.386,2.386,2.386,2136.0],["1995-05-11",2.386,2.386,2.3462,2.386,14343.0],["1995-05-12",2.386,2.4258,2.3661,2.386,4578.0],["1995-05-15",2.4456,2.4655,2.3462,2.4655,9155.0],["1995-05-16",2.4258,2.4655,2.4258,2.4655,7629.0],["1995-05-17",2.5053,2.5053,2.4456,2.4456,1221.0],["1995-05-18",2.4655,2.4655,2.4456,2.4456,7935.0],["1995-05-19",2.4059,2.4059,2.386,2.386,4883.0],["1995-05-22",2.3462,2.3462,2.3065,2.3065,6409.0],["1995-05-23",2.3661,2.4059,2.3661,2.4059,3967.0],["1995-05-24",2.4456,2.4456,2.4456,2.4456,305.0],["1995-05-25",2.4456,2.4456,2.4456,2.4456,0.0],["1995-05-26",2.4059,2.4059,2.4059,2.4059,4578.0],["1995-05-30",2.4059,2.4456,2.4059,2.4059,6104.0],["1995-05-31",2.4456,2.4456,2.4456,2.4456,3052.0],["1995-06-01",2.4059,2.4059,2.386,2.386,1831.0],["1995-06-02",2.386,2.386,2.386,2.386,5798.0],["1995-06-05",2.4258,2.5252,2.4258,2.5053,8850.0],["1995-06-06",2.5252,2.5252,2.4059,2.4059,7629.0],["1995-06-07",2.386,2.4456,2.386,2.386,6409.0],["1995-06-08",2.386,2.386,2.386,2.386,0.0],["1995-06-09",2.3661,2.3661,2.3661,2.3661,305.0],["1995-06-12",2.4059,2.4059,2.4059,2.4059,916.0],["1995-06-13",2.386,2.386,2.386,2.386,1526.0],["1995-06-14",2.4059,2.4059,2.3661,2.386,10986.0],["1995-06-15",2.3462,2.3661,2.3462,2.3661,7629.0],["1995-06-16",2.4059,2.4059,2.3661,2.3661,3357.0],["1995-06-19",2.3263,2.3462,2.3263,2.3462,2441.0],["1995-06-20",2.3462,2.3462,2.3462,2.3462,3357.0],["1995-06-21",2.386,2.386,2.386,2.386,610.0],["1995-06-22",2.3661,2.3661,2.3065,2.3065,4578.0],["1995-06-23",2.3065,2.3462,2.2866,2.2866,3967.0],["1995-06-26",2.3263,2.3263,2.2866,2.2866,1221.0],["1995-06-27",2.2866,2.3462,2.2269,2.2269,5798.0],["1995-06-28",2.2866,2.2866,2.2269,2.2269,10376.0],["1995-06-29",2.2866,2.2866,2.2269,2.2468,3662.0],["1995-06-30",2.2667,2.3065,2.2468,2.3065,113831.0],["1995-07-03",2.3462,2.3462,2.3462,2.3462,916.0],["1995-07-05",2.3263,2.3263,2.3065,2.3263,6409.0],["1995-07-06",2.2866,2.3462,2.2667,2.3462,7935.0],["1995-07-07",2.3462,2.3462,2.3263,2.3263,8240.0],["1995-07-10",2.3462,2.3462,2.2667,2.2667,6714.0],["1995-07-11",2.3065,2.3065,2.2667,2.2667,6714.0],["1995-07-12",2.2667,2.2667,2.1872,2.1872,10681.0],["1995-07-13",2.0679,2.207,2.0679,2.1673,17700.0],["1995-07-14",2.207,2.2667,2.1474,2.2269,8545.0],["1995-07-17",2.2667,2.2667,2.1474,2.1673,10376.0],["1995-07-18",2.0877,2.1673,2.0877,2.1474,32043.0],["1995-07-19",2.1275,2.1673,2.1275,2.1275,2747.0],["1995-07-20",2.1872,2.2269,2.1275,2.1275,7324.0],["1995-07-21",2.1474,2.1673,2.1474,2.1673,2136.0],["1995-07-24",2.1872,2.2269,2.1673,2.2269,9155.0],["1995-07-25",2.1872,2.2269,2.1673,2.207,6104.0],["1995-07-26",2.1673,2.2866,2.1673,2.2866,14648.0],["1995-07-27",2.2468,2.2866,2.2269,2.2667,16479.0],["1995-07-28",2.2269,2.2269,2.1673,2.207,9460.0],["1995-07-31",2.2269,2.2866,2.2269,2.2667,4883.0],["1995-08-01",2.3065,2.3065,2.2667,2.3065,3052.0],["1995-08-02",2.2667,2.3065,2.1872,2.3065,104675.0],["1995-08-03",2.3065,2.3263,2.3065,2.3263,25024.0],["1995-08-04",2.3462,2.3462,2.3263,2.3263,610.0],["1995-08-07",2.3065,2.3462,2.3065,2.3462,4272.0],["1995-08-08",2.327,2.327,2.2868,2.2868,15259.0],["1995-08-09",2.2868,2.3671,2.2868,2.347,3357.0],["1995-08-10",2.327,2.327,2.2868,2.2868,2747.0],["1995-08-11",2.2868,2.327,2.2868,2.327,1221.0],["1995-08-14",2.3069,2.347,2.3069,2.347,2441.0],["1995-08-15",2.3671,2.4473,2.3671,2.3871,17090.0],["1995-08-16",2.4273,2.4273,2.4273,2.4273,305.0],["1995-08-17",2.4273,2.4273,2.347,2.4072,34485.0],["1995-08-18",2.4273,2.4273,2.3871,2.4072,2747.0],["1995-08-21",2.4473,2.4473,2.4072,2.4072,1526.0],["1995-08-22",2.4273,2.4273,2.3871,2.3871,916.0],["1995-08-23",2.347,2.347,2.347,2.347,305.0],["1995-08-24",2.347,2.347,2.347,2.347,0.0],["1995-08-25",2.3671,2.3671,2.347,2.347,1831.0],["1995-08-28",2.3069,2.347,2.2868,2.2868,6104.0],["1995-08-29",2.327,2.327,2.327,2.327,916.0],["1995-08-30",2.327,2.327,2.327,2.327,3052.0],["1995-08-31",2.3671,2.3871,2.3671,2.3871,7324.0],["1995-09-01",2.3671,2.3871,2.327,2.3871,5798.0],["1995-09-05",2.3871,2.3871,2.3671,2.3671,6409.0],["1995-09-06",2.4072,2.4473,2.4072,2.4473,21667.0],["1995-09-07",2.4674,2.5476,2.4674,2.5476,11292.0],["1995-09-08",2.5476,2.5677,2.5276,2.5276,6409.0],["1995-09-11",2.5677,2.7683,2.5677,2.7683,6714.0],["1995-09-12",2.688,2.7282,2.688,2.7081,7629.0],["1995-09-13",2.7081,2.7081,2.7081,2.7081,0.0],["1995-09-14",2.688,2.7282,2.688,2.7282,11292.0],["1995-09-15",2.7883,2.7883,2.7482,2.7482,6104.0],["1995-09-18",2.8285,2.8285,2.7482,2.7482,16785.0],["1995-09-19",2.7081,2.7081,2.688,2.688,6104.0],["1995-09-20",2.688,2.688,2.688,2.688,0.0],["1995-09-21",2.668,2.668,2.668,2.668,1831.0],["1995-09-22",2.668,2.668,2.668,2.668,305.0],["1995-09-25",2.6479,2.6479,2.6479,2.6479,610.0],["1995-09-26",2.688,2.688,2.5877,2.5877,2747.0],["1995-09-27",2.5677,2.6479,2.5677,2.6078,2747.0],["1995-09-28",2.6078,2.6078,2.6078,2.6078,0.0],["1995-09-29",2.5877,2.5877,2.5677,2.5677,1221.0],["1995-10-02",2.5476,2.5476,2.5476,2.5476,9155.0],["1995-10-03",2.5877,2.6078,2.5877,2.5877,1526.0],["1995-10-04",2.5877,2.5877,2.5877,2.5877,1526.0],["1995-10-05",2.6279,2.6479,2.5877,2.5877,3357.0],["1995-10-06",2.5677,2.5877,2.5677,2.5877,3967.0],["1995-10-09",2.5476,2.5677,2.5476,2.5677,2136.0],["1995-10-10",2.5677,2.5677,2.5677,2.5677,0.0],["1995-10-11",2.5075,2.6279,2.5075,2.6279,12207.0],["1995-10-12",2.6279,2.6279,2.6279,2.6279,0.0],["1995-10-13",2.6479,2.668,2.6078,2.6078,5188.0],["1995-10-16",2.668,2.668,2.668,2.668,3662.0],["1995-10-17",2.668,2.668,2.668,2.668,2441.0],["1995-10-18",2.668,2.668,2.6078,2.6078,3662.0],["1995-10-19",2.5276,2.5276,2.5075,2.5075,10986.0],["1995-10-20",2.5476,2.5476,2.5476,2.5476,9460.0],["1995-10-23",2.5276,2.5877,2.5276,2.5877,1831.0],["1995-10-24",2.5877,2.5877,2.5877,2.5877,0.0],["1995-10-25",2.5677,2.5677,2.5677,2.5677,916.0],["1995-10-26",2.5677,2.5677,2.5677,2.5677,0.0],["1995-10-27",2.5476,2.5476,2.5476,2.5476,305.0],["1995-10-30",2.5075,2.5075,2.4874,2.4874,3052.0],["1995-10-31",2.4473,2.4874,2.3069,2.3069,11292.0],["1995-11-01",2.327,2.327,2.2668,2.3069,13428.0],["1995-11-02",2.327,2.4674,2.327,2.4674,7019.0],["1995-11-03",2.5075,2.5075,2.3871,2.4674,10681.0],["1995-11-06",2.4273,2.4473,2.4072,2.4473,4578.0],["1995-11-07",2.4072,2.4072,2.327,2.327,6104.0],["1995-11-08",2.348,2.348,2.348,2.348,3052.0],["1995-11-09",2.3683,2.4087,2.3683,2.3885,4883.0],["1995-11-10",2.429,2.4492,2.4087,2.4492,3967.0],["1995-11-13",2.429,2.429,2.4087,2.4087,1221.0],["1995-11-14",2.4087,2.4087,2.3683,2.4087,6104.0],["1995-11-15",2.3885,2.3885,2.3885,2.3885,1526.0],["1995-11-16",2.429,2.4492,2.429,2.4492,1831.0],["1995-11-17",2.4695,2.4695,2.4695,2.4695,610.0],["1995-11-20",2.4695,2.4695,2.4695,2.4695,0.0],["1995-11-21",2.4695,2.4695,2.4695,2.4695,0.0],["1995-11-22",2.429,2.429,2.4087,2.4087,1526.0],["1995-11-24",2.4087,2.4087,2.4087,2.4087,0.0],["1995-11-27",2.4189,2.4189,2.4189,2.4189,30518.0],["1995-11-28",2.429,2.4492,2.429,2.429,20142.0],["1995-11-29",2.4492,2.4492,2.4492,2.4492,2441.0],["1995-11-30",2.429,2.429,2.429,2.429,305.0],["1995-12-01",2.429,2.429,2.429,2.429,0.0],["1995-12-04",2.3885,2.3885,2.3683,2.3683,1221.0],["1995-12-05",2.4087,2.4695,2.4087,2.4492,40283.0],["1995-12-06",2.4897,2.5099,2.4492,2.4695,8240.0],["1995-12-07",2.5099,2.5099,2.4897,2.4897,4272.0],["1995-12-08",2.4492,2.4695,2.3885,2.3885,7629.0],["1995-12-11",2.3683,2.4087,2.3278,2.4087,5798.0],["1995-12-12",2.429,2.4897,2.4189,2.4897,40894.0],["1995-12-13",2.4695,2.4897,2.4695,2.4695,2441.0],["1995-12-14",2.429,2.4695,2.3885,2.4695,10376.0],["1995-12-15",2.4897,2.4897,2.4492,2.4695,19836.0],["1995-12-18",2.4492,2.4492,2.3885,2.3885,10071.0],["1995-12-19",2.4087,2.4695,2.4087,2.4695,12512.0],["1995-12-20",2.4897,2.5302,2.4897,2.5302,4883.0],["1995-12-21",2.5504,2.5504,2.4695,2.4695,22278.0],["1995-12-22",2.4492,2.4897,2.429,2.4897,9155.0],["1995-12-26",2.5302,2.5302,2.5302,2.5302,1221.0],["1995-12-27",2.5302,2.5707,2.5302,2.5504,8240.0],["1995-12-28",2.5099,2.5099,2.4695,2.4695,13733.0],["1995-12-29",2.4897,2.5302,2.4897,2.5099,10376.0],["1996-01-02",2.4695,2.5504,2.4695,2.5504,14648.0],["1996-01-03",2.5099,2.5099,2.5099,2.5099,1526.0],["1996-01-04",2.4897,2.5707,2.4897,2.5707,10681.0],["1996-01-05",2.5302,2.6314,2.5302,2.6314,2747.0],["1996-01-08",2.6516,2.6516,2.6516,2.6516,305.0],["1996-01-09",2.6516,2.6516,2.6516,2.6516,0.0],["1996-01-10",2.6314,2.6314,2.5909,2.6112,158691.0],["1996-01-11",2.6314,2.6314,2.5909,2.5909,610.0],["1996-01-12",2.5707,2.5707,2.5504,2.5707,3052.0],["1996-01-15",2.5504,2.5504,2.5302,2.5302,15869.0],["1996-01-16",2.5302,2.5302,2.5302,2.5302,0.0],["1996-01-17",2.5302,2.5302,2.5302,2.5302,1831.0],["1996-01-18",2.5504,2.5504,2.5504,2.5504,1221.0],["1996-01-19",2.5909,2.5909,2.5909,2.5909,4883.0],["1996-01-22",2.5504,2.5504,2.5504,2.5504,4272.0],["1996-01-23",2.5504,2.5909,2.5504,2.5504,3662.0],["1996-01-24",2.5909,2.6112,2.5909,2.6112,16174.0],["1996-01-25",2.5707,2.5707,2.5504,2.5707,116577.0],["1996-01-26",2.5504,2.5504,2.5099,2.5099,31128.0],["1996-01-29",2.5099,2.5099,2.5099,2.5099,4883.0],["1996-01-30",2.5504,2.5504,2.5099,2.5099,4883.0],["1996-01-31",2.5099,2.5504,2.5099,2.5302,4578.0],["1996-02-01",2.5707,2.5909,2.5504,2.5504,4578.0],["1996-02-02",2.5909,2.5909,2.5909,2.5909,610.0],["1996-02-05",2.5504,2.5909,2.5504,2.5909,24414.0],["1996-02-06",2.5909,2.5909,2.5504,2.5504,8545.0],["1996-02-07",2.5308,2.5921,2.5104,2.5717,16785.0],["1996-02-08",2.5921,2.5921,2.5308,2.5308,16785.0],["1996-02-09",2.5308,2.6125,2.5104,2.5512,93994.0],["1996-02-12",2.5308,2.5308,2.5308,2.5308,5493.0],["1996-02-13",2.5308,2.5308,2.5308,2.5308,305.0],["1996-02-14",2.5308,2.5308,2.5308,2.5308,1831.0],["1996-02-15",2.5308,2.5717,2.5308,2.5308,3357.0],["1996-02-16",2.5308,2.5717,2.5308,2.5717,3052.0],["1996-02-20",2.5308,2.5512,2.5308,2.5512,10986.0],["1996-02-21",2.5308,2.5308,2.5308,2.5308,305.0],["1996-02-22",2.5308,2.5308,2.5308,2.5308,3357.0],["1996-02-23",2.5104,2.5104,2.4696,2.4696,5188.0],["1996-02-26",2.4696,2.5104,2.4492,2.49,2441.0],["1996-02-27",2.4594,2.4594,2.3676,2.3676,18921.0],["1996-02-28",2.388,2.4288,2.388,2.4288,1831.0],["1996-02-29",2.388,2.388,2.3676,2.3676,3662.0],["1996-03-01",2.4084,2.4288,2.4084,2.4288,916.0],["1996-03-04",2.4492,2.5512,2.4492,2.5104,23499.0],["1996-03-05",2.4696,2.4696,2.4696,2.4696,610.0],["1996-03-06",2.4492,2.4492,2.4288,2.4288,610.0],["1996-03-07",2.4492,2.4492,2.4084,2.4084,13428.0],["1996-03-08",2.388,2.4084,2.388,2.4084,2136.0],["1996-03-11",2.4492,2.4696,2.388,2.4696,16785.0],["1996-03-12",2.4288,2.4288,2.3471,2.3676,5798.0],["1996-03-13",2.3471,2.4084,2.3471,2.4084,2441.0],["1996-03-14",2.3676,2.3676,2.3676,2.3676,4272.0],["1996-03-15",2.3267,2.3676,2.3063,2.3063,20447.0],["1996-03-18",2.3063,2.3471,2.3063,2.3471,48828.0],["1996-03-19",2.3063,2.388,2.3063,2.388,7019.0],["1996-03-20",2.4288,2.4288,2.388,2.388,2747.0],["1996-03-21",2.4084,2.4288,2.388,2.388,4883.0],["1996-03-22",2.388,2.4084,2.3676,2.4084,6104.0],["1996-03-25",2.4492,2.4492,2.4492,2.4492,3052.0],["1996-03-26",2.4084,2.4492,2.388,2.388,5493.0],["1996-03-27",2.4288,2.4288,2.388,2.4084,85449.0],["1996-03-28",2.3676,2.3676,2.3471,2.3676,49744.0],["1996-03-29",2.388,2.4084,2.3676,2.3676,6714.0],["1996-04-01",2.4084,2.4084,2.4084,2.4084,610.0],["1996-04-02",2.4288,2.4288,2.4084,2.4084,3052.0],["1996-04-03",2.4084,2.4084,2.3471,2.3471,5798.0],["1996-04-04",2.4084,2.4084,2.3676,2.388,9460.0],["1996-04-08",2.4288,2.4288,2.4288,2.4288,2747.0],["1996-04-09",2.388,2.4288,2.3063,2.4288,13123.0],["1996-04-10",2.5104,2.5104,2.4696,2.4696,25940.0],["1996-04-11",2.4696,2.4696,2.4288,2.4288,3967.0],["1996-04-12",2.4492,2.4492,2.388,2.4288,7019.0],["1996-04-15",2.4084,2.5104,2.4084,2.49,10376.0],["1996-04-16",2.4696,2.4696,2.4084,2.4288,35706.0],["1996-04-17",2.4696,2.4696,2.4492,2.4492,1221.0],["1996-04-18",2.4492,2.4492,2.4492,2.4492,305.0],["1996-04-19",2.49,2.49,2.4288,2.4492,11597.0],["1996-04-22",2.4492,2.4492,2.3676,2.388,23804.0],["1996-04-23",2.388,2.4084,2.388,2.4084,4883.0],["1996-04-24",2.3063,2.3267,2.2859,2.3063,69885.0],["1996-04-25",2.3063,2.3471,2.3063,2.3471,10681.0],["1996-04-26",2.3471,2.3471,2.3471,2.3471,0.0],["1996-04-29",2.3267,2.388,2.3267,2.388,4883.0],["1996-04-30",2.388,2.4084,2.388,2.4084,6104.0],["1996-05-01",2.4084,2.4084,2.4084,2.4084,1221.0],["1996-05-02",2.3267,2.3267,2.2859,2.3267,91248.0],["1996-05-03",2.3267,2.3267,2.2655,2.2859,24414.0],["1996-05-06",2.3063,2.3063,2.2655,2.2655,28076.0],["1996-05-07",2.2655,2.3471,2.2451,2.3471,6104.0],["1996-05-08",2.2862,2.348,2.2862,2.348,5493.0],["1996-05-09",2.348,2.348,2.348,2.348,0.0],["1996-05-10",2.348,2.348,2.348,2.348,305.0],["1996-05-13",2.348,2.348,2.3068,2.348,2441.0],["1996-05-14",2.3274,2.3274,2.3068,2.3068,916.0],["1996-05-15",2.2862,2.3068,2.2862,2.3068,9460.0],["1996-05-16",2.3274,2.348,2.3274,2.348,5798.0],["1996-05-17",2.3686,2.3686,2.3068,2.3274,11292.0],["1996-05-20",2.3274,2.348,2.2244,2.3068,108948.0],["1996-05-21",2.3274,2.3274,2.3274,2.3274,305.0],["1996-05-22",2.3068,2.348,2.2862,2.3068,9460.0],["1996-05-23",2.2862,2.3068,2.2656,2.2862,42419.0],["1996-05-24",2.3068,2.3068,2.2656,2.2862,5798.0],["1996-05-28",2.2862,2.2862,2.2244,2.2244,57373.0],["1996-05-29",2.2656,2.2862,2.2244,2.2244,27771.0],["1996-05-30",2.2656,2.2656,2.2656,2.2656,1526.0],["1996-05-31",2.2656,2.2862,2.2244,2.2862,5188.0],["1996-06-03",2.2862,2.4098,2.2862,2.3068,14038.0],["1996-06-04",2.3274,2.3274,2.2656,2.2862,22278.0],["1996-06-05",2.3068,2.3068,2.3068,2.3068,916.0],["1996-06-06",2.3274,2.3274,2.3068,2.3068,2441.0],["1996-06-07",2.3068,2.3068,2.3068,2.3068,0.0],["1996-06-10",2.3068,2.348,2.2862,2.348,25024.0],["1996-06-11",2.348,2.348,2.2862,2.2862,11292.0],["1996-06-12",2.2862,2.3068,2.2656,2.2656,10681.0],["1996-06-13",2.245,2.2656,2.245,2.2656,47913.0],["1996-06-14",2.245,2.245,2.142,2.142,105896.0],["1996-06-17",2.1626,2.1832,2.142,2.1832,51575.0],["1996-06-18",2.2038,2.2038,2.1626,2.1626,24109.0],["1996-06-19",2.1832,2.1832,2.1626,2.1626,56458.0],["1996-06-20",2.1832,2.1832,2.142,2.1626,21057.0],["1996-06-21",2.1626,2.1626,2.0802,2.1214,53101.0],["1996-06-24",2.1008,2.1832,2.1008,2.1832,25940.0],["1996-06-25",2.2244,2.2244,1.9978,2.039,75989.0],["1996-06-26",2.0184,2.1626,2.0184,2.1626,127563.0],["1996-06-27",2.2038,2.2038,1.9772,1.9772,288086.0],["1996-06-28",2.0184,2.1832,2.0184,2.1832,155640.0],["1996-07-01",2.142,2.1832,2.142,2.1832,42419.0],["1996-07-02",2.1832,2.1832,2.0802,2.1008,196228.0],["1996-07-03",2.1008,2.2038,2.1008,2.1008,67444.0],["1996-07-05",2.1214,2.1626,2.0802,2.142,35400.0],["1996-07-08",2.1008,2.1214,2.0802,2.1008,78430.0],["1996-07-09",2.1111,2.1626,2.1008,2.142,46997.0],["1996-07-10",2.1008,2.1626,2.0802,2.1008,38757.0],["1996-07-11",2.1008,2.1008,2.0596,2.1008,65613.0],["1996-07-12",2.1008,2.142,2.1008,2.142,36621.0],["1996-07-15",2.142,2.142,2.0596,2.0596,80566.0],["1996-07-16",2.0596,2.0802,2.0596,2.0802,50049.0],["1996-07-17",2.1214,2.1214,2.0596,2.0802,87280.0],["1996-07-18",2.0802,2.0802,2.0596,2.0596,10376.0],["1996-07-19",2.0802,2.0802,2.039,2.0596,12512.0],["1996-07-22",2.0596,2.0802,2.039,2.0802,74768.0],["1996-07-23",2.0802,2.142,2.0802,2.1214,3967.0],["1996-07-24",2.1214,2.142,2.1008,2.142,10071.0],["1996-07-25",2.142,2.142,2.1214,2.142,32043.0],["1996-07-26",2.142,2.142,2.1214,2.142,7935.0],["1996-07-29",2.1626,2.1626,2.0596,2.1008,68665.0],["1996-07-30",2.142,2.142,2.1008,2.1008,12207.0],["1996-07-31",2.1214,2.1214,2.1008,2.1008,48828.0],["1996-08-01",2.142,2.1626,2.1008,2.1008,40283.0],["1996-08-02",2.1008,2.1214,2.1008,2.1008,100708.0],["1996-08-05",2.1008,2.1214,2.0802,2.1008,27161.0],["1996-08-06",2.1008,2.1214,2.0802,2.0802,42114.0],["1996-08-07",2.1019,2.1019,2.0394,2.0394,207825.0],["1996-08-08",2.0602,2.0811,2.0602,2.0811,25024.0],["1996-08-09",2.1227,2.1227,2.1019,2.1227,21667.0],["1996-08-12",2.1227,2.1435,2.0811,2.1019,26855.0],["1996-08-13",2.1019,2.1227,2.0602,2.0811,16785.0],["1996-08-14",2.0811,2.1227,2.0602,2.0811,56152.0],["1996-08-15",2.1019,2.1227,2.0811,2.1227,4578.0],["1996-08-16",2.1435,2.1435,2.1227,2.1227,16479.0],["1996-08-19",2.1227,2.1227,2.1227,2.1227,4578.0],["1996-08-20",2.1227,2.1227,2.1227,2.1227,3662.0],["1996-08-21",2.1227,2.1643,2.0811,2.0811,15869.0],["1996-08-22",2.0602,2.1435,2.0602,2.1019,31128.0],["1996-08-23",2.1019,2.1435,2.0602,2.0602,22888.0],["1996-08-26",2.0602,2.0602,2.0602,2.0602,0.0],["1996-08-27",2.1019,2.1643,2.1019,2.1643,14648.0],["1996-08-28",2.2059,2.2059,2.2059,2.2059,7019.0],["1996-08-29",2.2059,2.2059,2.2059,2.2059,916.0],["1996-08-30",2.2059,2.2059,2.1851,2.1851,4272.0],["1996-09-03",2.1851,2.2059,2.1643,2.1851,14648.0],["1996-09-04",2.1643,2.1851,2.1435,2.1643,5493.0],["1996-09-05",2.1851,2.1851,2.1851,2.1851,610.0],["1996-09-06",2.1851,2.2059,2.1643,2.1643,16785.0],["1996-09-09",2.1643,2.1643,2.1435,2.1435,4578.0],["1996-09-10",2.1435,2.3308,2.1435,2.3308,35706.0],["1996-09-11",2.3724,2.3724,2.3308,2.3724,13428.0],["1996-09-12",2.3308,2.3724,2.3308,2.3724,2441.0],["1996-09-13",2.3308,2.3516,2.3308,2.3516,2747.0],["1996-09-16",2.3308,2.3308,2.3308,2.3308,1526.0],["1996-09-17",2.2892,2.2892,2.2475,2.2475,8850.0],["1996-09-18",2.2267,2.2683,2.2267,2.2683,1526.0],["1996-09-19",2.2475,2.2475,2.1851,2.2267,27161.0],["1996-09-20",2.2267,2.2267,2.2059,2.2267,25024.0],["1996-09-23",2.2267,2.2267,2.2267,2.2267,9155.0],["1996-09-24",2.2267,2.2267,2.2267,2.2267,5493.0],["1996-09-25",2.2683,2.2683,2.2683,2.2683,916.0],["1996-09-26",2.31,2.3516,2.31,2.3308,14954.0],["1996-09-27",2.3308,2.3308,2.3308,2.3308,916.0],["1996-09-30",2.3308,2.3308,2.31,2.31,9460.0],["1996-10-01",2.3308,2.3308,2.3308,2.3308,5798.0],["1996-10-02",2.3308,2.3724,2.3308,2.3724,7019.0],["1996-10-03",2.3724,2.3724,2.3516,2.3516,3052.0],["1996-10-04",2.3516,2.414,2.3516,2.414,19226.0],["1996-10-07",2.3932,2.4764,2.3932,2.4764,7935.0],["1996-10-08",2.4556,2.4764,2.4556,2.4556,21362.0],["1996-10-09",2.414,2.414,2.3516,2.3516,6714.0],["1996-10-10",2.3932,2.3932,2.3516,2.3516,6714.0],["1996-10-11",2.3516,2.3724,2.3516,2.3724,6714.0],["1996-10-14",2.3724,2.3724,2.3724,2.3724,3662.0],["1996-10-15",2.414,2.4348,2.3724,2.3724,6714.0],["1996-10-16",2.3932,2.3932,2.2892,2.31,23499.0],["1996-10-17",2.31,2.31,2.2892,2.2892,2747.0],["1996-10-18",2.2683,2.2683,2.2267,2.2683,6409.0],["1996-10-21",2.2683,2.2683,2.2683,2.2683,305.0],["1996-10-22",2.2683,2.2683,2.2683,2.2683,9155.0],["1996-10-23",2.2892,2.2892,2.2475,2.2475,7019.0],["1996-10-24",2.2267,2.2475,2.2267,2.2267,13123.0],["1996-10-25",2.2475,2.2892,2.2475,2.2892,916.0],["1996-10-28",2.2892,2.3308,2.2892,2.31,14954.0],["1996-10-29",2.2892,2.2892,2.2683,2.2892,13123.0],["1996-10-30",2.2683,2.2683,2.2683,2.2683,3662.0],["1996-10-31",2.2892,2.2892,2.2892,2.2892,305.0],["1996-11-01",2.2892,2.2892,2.2267,2.2267,6409.0],["1996-11-04",2.2267,2.2267,2.1851,2.2059,24414.0],["1996-11-05",2.2475,2.2892,2.2267,2.2892,20142.0],["1996-11-06",2.269,2.29,2.269,2.29,6104.0],["1996-11-07",2.248,2.29,2.248,2.269,7324.0],["1996-11-08",2.269,2.29,2.269,2.29,7629.0],["1996-11-11",2.29,2.29,2.248,2.29,12207.0],["1996-11-12",2.29,2.29,2.269,2.29,60730.0],["1996-11-13",2.311,2.311,2.29,2.311,1221.0],["1996-11-14",2.311,2.332,2.311,2.311,5798.0],["1996-11-15",2.311,2.311,2.311,2.311,13428.0],["1996-11-18",2.332,2.332,2.311,2.311,13733.0],["1996-11-19",2.311,2.395,2.311,2.332,25024.0],["1996-11-20",2.332,2.353,2.332,2.353,8240.0],["1996-11-21",2.332,2.353,2.332,2.332,20142.0],["1996-11-22",2.311,2.311,2.269,2.311,30212.0],["1996-11-25",2.29,2.332,2.29,2.311,5188.0],["1996-11-26",2.311,2.311,2.227,2.269,21362.0],["1996-11-27",2.311,2.332,2.269,2.311,14648.0],["1996-11-29",2.311,2.332,2.311,2.332,5493.0],["1996-12-02",2.29,2.29,2.227,2.248,20142.0],["1996-12-03",2.269,2.269,2.269,2.269,916.0],["1996-12-04",2.227,2.269,2.227,2.227,57983.0],["1996-12-05",2.185,2.269,2.185,2.248,31738.0],["1996-12-06",2.227,2.227,2.1849,2.1849,16785.0],["1996-12-09",2.227,2.227,2.185,2.206,26855.0],["1996-12-10",2.206,2.227,2.1639,2.206,54016.0],["1996-12-11",2.185,2.248,2.1639,2.248,87585.0],["1996-12-12",2.248,2.269,2.248,2.248,19531.0],["1996-12-13",2.227,2.269,2.206,2.269,16174.0],["1996-12-16",2.269,2.29,2.269,2.269,29297.0],["1996-12-17",2.269,2.269,2.248,2.269,18311.0],["1996-12-18",2.269,2.269,2.269,2.269,4578.0],["1996-12-19",2.269,2.29,2.269,2.269,25940.0],["1996-12-20",2.227,2.29,2.227,2.248,32349.0],["1996-12-23",2.248,2.269,2.248,2.269,5188.0],["1996-12-24",2.269,2.269,2.269,2.269,0.0],["1996-12-26",2.269,2.311,2.269,2.269,32043.0],["1996-12-27",2.29,2.311,2.29,2.29,10071.0],["1996-12-30",2.269,2.311,2.269,2.311,11292.0],["1996-12-31",2.29,2.311,2.29,2.29,12817.0],["1997-01-02",2.248,2.311,2.248,2.311,10376.0],["1997-01-03",2.29,2.332,2.248,2.248,59204.0],["1997-01-06",2.269,2.332,2.269,2.332,32349.0],["1997-01-07",2.332,2.332,2.29,2.29,6714.0],["1997-01-08",2.311,2.353,2.311,2.332,11597.0],["1997-01-09",2.332,2.353,2.332,2.353,71411.0],["1997-01-10",2.353,2.353,2.353,2.353,82092.0],["1997-01-13",2.311,2.311,2.29,2.311,3357.0],["1997-01-14",2.311,2.332,2.269,2.332,11597.0],["1997-01-15",2.332,2.332,2.311,2.332,21667.0],["1997-01-16",2.332,2.332,2.311,2.332,4578.0],["1997-01-17",2.332,2.353,2.269,2.353,150452.0],["1997-01-20",2.395,2.395,2.353,2.395,57373.0],["1997-01-21",2.353,2.374,2.353,2.374,3967.0],["1997-01-22",2.374,2.374,2.374,2.374,3967.0],["1997-01-23",2.374,2.395,2.353,2.374,51880.0],["1997-01-24",2.374,2.374,2.332,2.332,7629.0],["1997-01-27",2.353,2.374,2.353,2.353,6714.0],["1997-01-28",2.353,2.374,2.332,2.332,21973.0],["1997-01-29",2.353,2.374,2.353,2.374,20752.0],["1997-01-30",2.353,2.374,2.332,2.353,34485.0],["1997-01-31",2.353,2.395,2.353,2.374,19226.0],["1997-02-03",2.374,2.374,2.374,2.374,4272.0],["1997-02-04",2.374,2.395,2.353,2.395,28076.0],["1997-02-05",2.395,2.4791,2.395,2.4371,283813.0],["1997-02-06",2.4396,2.482,2.4396,2.482,144653.0],["1997-02-07",2.482,2.482,2.4608,2.4608,345459.0],["1997-02-10",2.4396,2.482,2.4396,2.482,15259.0],["1997-02-11",2.482,2.5245,2.482,2.5245,38452.0],["1997-02-12",2.5245,2.5245,2.5032,2.5245,56458.0],["1997-02-13",2.5245,2.673,2.5245,2.6517,58594.0],["1997-02-14",2.6305,2.6305,2.6093,2.6093,22888.0],["1997-02-18",2.6093,2.6093,2.6093,2.6093,48828.0],["1997-02-19",2.6093,2.6305,2.6093,2.6093,12817.0],["1997-02-20",2.6093,2.6093,2.5881,2.5881,20752.0],["1997-02-21",2.5881,2.6093,2.5881,2.5881,33264.0],["1997-02-24",2.5881,2.6517,2.5881,2.6305,24109.0],["1997-02-25",2.6305,2.6517,2.6305,2.6517,36621.0],["1997-02-26",2.6517,2.673,2.6517,2.673,10376.0],["1997-02-27",2.6305,2.673,2.6305,2.673,28992.0],["1997-02-28",2.673,2.6942,2.6517,2.6517,35095.0],["1997-03-03",2.6517,2.6942,2.6517,2.673,14954.0],["1997-03-04",2.673,2.673,2.6517,2.6517,11597.0],["1997-03-05",2.6517,2.7578,2.6517,2.7578,89722.0],["1997-03-06",2.7578,2.779,2.7366,2.7578,50354.0],["1997-03-07",2.7578,2.779,2.7578,2.7578,35706.0],["1997-03-10",2.7578,2.8002,2.7578,2.8002,40283.0],["1997-03-11",2.8002,2.8215,2.779,2.779,14648.0],["1997-03-12",2.779,2.8002,2.7578,2.7578,37537.0],["1997-03-13",2.7578,2.8215,2.7578,2.7578,10376.0],["1997-03-14",2.7578,2.7578,2.7578,2.7578,23499.0],["1997-03-17",2.7578,2.7578,2.7366,2.7578,23804.0],["1997-03-18",2.7578,2.779,2.7578,2.779,32959.0],["1997-03-19",2.7578,2.779,2.7578,2.7578,19226.0],["1997-03-20",2.7578,2.779,2.7578,2.779,19836.0],["1997-03-21",2.7578,2.779,2.7578,2.7578,31738.0],["1997-03-24",2.7578,2.7578,2.7366,2.7578,62256.0],["1997-03-25",2.7578,2.8002,2.7578,2.8002,21362.0],["1997-03-26",2.779,2.779,2.7578,2.779,34180.0],["1997-03-27",2.8002,2.8215,2.7366,2.7366,22278.0],["1997-03-31",2.7154,2.7154,2.7154,2.7154,13428.0],["1997-04-01",2.7154,2.8427,2.7154,2.8427,64392.0],["1997-04-02",2.8427,2.9063,2.8215,2.8851,53406.0],["1997-04-03",2.8639,2.8639,2.8002,2.8215,48523.0],["1997-04-04",2.8002,2.8215,2.779,2.8002,17090.0],["1997-04-07",2.8002,2.8215,2.8002,2.8002,21667.0],["1997-04-08",2.779,2.8427,2.779,2.779,61646.0],["1997-04-09",2.779,3.0336,2.779,2.9912,66528.0],["1997-04-10",2.9487,3.1821,2.9275,3.0336,40283.0],["1997-04-11",3.0336,3.0336,2.9487,2.97,10071.0],["1997-04-14",2.97,2.97,2.8851,2.9275,23804.0],["1997-04-15",2.8851,2.9275,2.7578,2.7578,42114.0],["1997-04-16",2.8002,2.8427,2.8002,2.8427,13428.0],["1997-04-17",2.8215,2.8427,2.8215,2.8427,916.0],["1997-04-18",2.8002,2.8002,2.7578,2.779,54932.0],["1997-04-21",2.8002,2.8427,2.6942,2.6942,65918.0],["1997-04-22",2.7154,2.7578,2.7154,2.7578,6409.0],["1997-04-23",2.779,2.8002,2.5245,2.5881,37537.0],["1997-04-24",2.6305,2.8002,2.6093,2.779,16174.0],["1997-04-25",2.7366,2.7578,2.673,2.7154,19226.0],["1997-04-28",2.779,2.8215,2.7366,2.7366,38757.0],["1997-04-29",2.7578,2.779,2.7578,2.779,2441.0],["1997-04-30",2.8002,2.8639,2.8002,2.8215,21973.0],["1997-05-01",2.8639,2.8851,2.8639,2.8851,15259.0],["1997-05-02",2.8639,2.9487,2.8639,2.9487,43640.0],["1997-05-05",2.9275,2.97,2.8851,2.8851,20447.0],["1997-05-06",2.8639,2.9275,2.8427,2.8427,20142.0],["1997-05-07",2.8666,2.8987,2.8666,2.8987,36926.0],["1997-05-08",2.9094,2.9522,2.9094,2.9094,17395.0],["1997-05-09",2.9522,2.9522,2.9308,2.9522,19226.0],["1997-05-12",2.995,3.0164,2.995,2.995,7935.0],["1997-05-13",3.0164,3.0164,2.9736,2.9736,15564.0],["1997-05-14",2.9736,3.0378,2.9736,3.0164,30518.0],["1997-05-15",2.995,2.995,2.9522,2.9522,18311.0],["1997-05-16",2.9522,2.9736,2.9308,2.9629,14343.0],["1997-05-19",2.9629,2.9629,2.9629,2.9629,5188.0],["1997-05-20",2.9629,2.9736,2.9308,2.9736,11902.0],["1997-05-21",2.995,3.0271,2.995,3.0057,6409.0],["1997-05-22",3.0271,3.1126,3.0164,3.0592,19531.0],["1997-05-23",3.0592,3.0806,3.0378,3.0378,24109.0],["1997-05-27",2.995,3.102,2.995,3.0592,46082.0],["1997-05-28",3.0592,3.1447,3.0485,3.0485,28687.0],["1997-05-29",3.0271,3.0378,3.0271,3.0378,2136.0],["1997-05-30",2.995,3.0378,2.9736,3.0378,48523.0],["1997-06-02",3.0378,3.0592,3.0164,3.0164,14343.0],["1997-06-03",3.0592,3.0592,3.0378,3.0378,6714.0],["1997-06-04",2.995,3.0164,2.9522,2.995,14038.0],["1997-06-05",2.9736,2.995,2.9522,2.9736,54932.0],["1997-06-06",2.9522,2.9522,2.888,2.9522,20142.0],["1997-06-09",2.9201,2.9522,2.9094,2.9522,39978.0],["1997-06-10",2.9736,3.0592,2.9736,3.0378,94910.0],["1997-06-11",3.0806,3.1233,3.0806,3.0806,42419.0],["1997-06-12",3.102,3.1447,3.0592,3.0592,34790.0],["1997-06-13",3.0806,3.1233,3.0592,3.0806,24719.0],["1997-06-16",3.0806,3.0806,3.0592,3.0592,28076.0],["1997-06-17",3.0592,3.2303,3.0592,3.2089,63477.0],["1997-06-18",3.2089,3.2089,3.0806,3.1661,48523.0],["1997-06-19",3.1447,3.1661,3.102,3.1661,13733.0],["1997-06-20",3.1447,3.1447,3.102,3.1447,7629.0],["1997-06-23",3.1233,3.1233,3.1126,3.1233,2136.0],["1997-06-24",3.1233,3.1233,3.102,3.1233,6409.0],["1997-06-25",3.1447,3.1447,3.1233,3.1233,11292.0],["1997-06-26",3.1233,3.1233,3.0806,3.102,10986.0],["1997-06-27",3.1233,3.1233,3.0806,3.1233,10071.0],["1997-06-30",3.102,3.1233,3.0806,3.0806,3967.0],["1997-07-01",3.0378,3.1233,3.0378,3.0699,25940.0],["1997-07-02",3.0806,3.0806,3.0806,3.0806,610.0],["1997-07-03",3.0806,3.102,3.0806,3.102,9155.0],["1997-07-07",3.0806,3.102,3.0592,3.102,11597.0],["1997-07-08",3.0806,3.0806,3.0378,3.0378,78125.0],["1997-07-09",3.0378,3.0592,3.0164,3.0164,2747.0],["1997-07-10",3.0271,3.0271,2.9736,3.0164,73853.0],["1997-07-11",3.0164,3.0806,3.0164,3.0806,4272.0],["1997-07-14",3.0592,3.1233,3.0592,3.1233,6104.0],["1997-07-15",3.1233,3.1661,3.0806,3.1447,57983.0],["1997-07-16",3.1233,3.1661,3.1233,3.1233,18616.0],["1997-07-17",3.1233,3.1447,3.1233,3.1233,25330.0],["1997-07-18",3.1233,3.1233,3.1233,3.1233,14648.0],["1997-07-21",3.1233,3.1233,3.1233,3.1233,4578.0],["1997-07-22",3.1661,3.2089,3.1447,3.1661,14343.0],["1997-07-23",3.2089,3.2089,3.1875,3.2089,10071.0],["1997-07-24",3.1661,3.1661,3.1233,3.1233,4272.0],["1997-07-25",3.1233,3.1661,3.1233,3.1661,3357.0],["1997-07-28",3.1875,3.2303,3.1447,3.2303,10376.0],["1997-07-29",3.2303,3.2945,3.2303,3.2945,5188.0],["1997-07-30",3.3159,3.3373,3.2731,3.2731,5188.0],["1997-07-31",3.2731,3.3373,3.2731,3.3373,17700.0],["1997-08-01",3.3373,3.3587,3.3159,3.3373,14648.0],["1997-08-04",3.3587,3.3801,3.3373,3.3801,6714.0],["1997-08-05",3.3373,3.3373,3.2945,3.3266,12207.0],["1997-08-06",3.3399,3.3615,3.3076,3.3076,30212.0],["1997-08-07",3.2968,3.2968,3.2753,3.2753,58594.0],["1997-08-08",3.2968,3.2968,3.2861,3.2861,5798.0],["1997-08-11",3.2753,3.3184,3.2753,3.3184,9155.0],["1997-08-12",3.3184,3.3184,3.3184,3.3184,0.0],["1997-08-13",3.3615,3.3615,3.2861,3.2861,10376.0],["1997-08-14",3.2753,3.2968,3.2753,3.2753,7324.0],["1997-08-15",3.2537,3.2753,3.2322,3.2537,8240.0],["1997-08-18",3.2322,3.2537,3.2106,3.2106,5188.0],["1997-08-19",3.2106,3.2322,3.1891,3.2322,1831.0],["1997-08-20",3.2106,3.2106,3.2106,3.2106,1831.0],["1997-08-21",3.2106,3.2106,3.2106,3.2106,610.0],["1997-08-22",3.1891,3.2322,3.1891,3.2322,2136.0],["1997-08-25",3.2537,3.2968,3.2537,3.2753,2136.0],["1997-08-26",3.2968,3.3184,3.2968,3.3184,2441.0],["1997-08-27",3.2968,3.3292,3.2753,3.3292,7629.0],["1997-08-28",3.3292,3.3292,3.3292,3.3292,0.0],["1997-08-29",3.3292,3.3399,3.2968,3.3292,15869.0],["1997-09-02",3.3076,3.3076,3.1891,3.2106,36621.0],["1997-09-03",3.2106,3.2106,3.146,3.146,22278.0],["1997-09-04",3.1029,3.1245,3.0167,3.1029,84534.0],["1997-09-05",3.1245,3.1676,3.1137,3.1676,5493.0],["1997-09-08",3.146,3.1891,3.146,3.146,9766.0],["1997-09-09",3.1245,3.1352,3.1029,3.1352,9766.0],["1997-09-10",3.1245,3.2968,3.1245,3.2968,29297.0],["1997-09-11",3.3184,3.3399,3.3184,3.3399,9155.0],["1997-09-12",3.3184,3.3184,3.2753,3.2753,10681.0],["1997-09-15",3.2753,3.2753,3.2537,3.2753,7935.0],["1997-09-16",3.2753,3.2753,3.2753,3.2753,4578.0],["1997-09-17",3.2968,3.2968,3.2861,3.2861,6409.0],["1997-09-18",3.2861,3.3399,3.2861,3.3292,9766.0],["1997-09-19",3.3184,3.3184,3.2753,3.2753,36926.0],["1997-09-22",3.3184,3.3399,3.3184,3.3184,7935.0],["1997-09-23",3.3184,3.3184,3.3184,3.3184,1831.0],["1997-09-24",3.3184,3.3184,3.3184,3.3184,3967.0],["1997-09-25",3.3615,3.383,3.3615,3.3615,23804.0],["1997-09-26",3.3184,3.3399,3.3184,3.3399,8240.0],["1997-09-29",3.3184,3.383,3.3184,3.383,7629.0],["1997-09-30",3.383,3.4261,3.3615,3.4261,12512.0],["1997-10-01",3.4369,3.577,3.4369,3.5554,49438.0],["1997-10-02",3.5662,3.6632,3.5554,3.5662,29602.0],["1997-10-03",3.5662,3.7924,3.5339,3.7924,27466.0],["1997-10-06",3.7924,3.8355,3.7278,3.7924,71106.0],["1997-10-07",3.7709,3.7924,3.7493,3.7493,4883.0],["1997-10-08",3.7062,3.7278,3.7062,3.7278,3052.0],["1997-10-09",3.7278,3.7278,3.6847,3.7278,6714.0],["1997-10-10",3.6847,3.7601,3.6847,3.7601,11292.0],["1997-10-13",3.717,3.7709,3.717,3.7709,11902.0],["1997-10-14",3.7924,3.7924,3.5985,3.6201,33569.0],["1997-10-15",3.5554,3.5554,3.5123,3.5339,36316.0],["1997-10-16",3.4908,3.5123,3.4477,3.4692,37231.0],["1997-10-17",3.4477,3.4477,3.383,3.4046,18616.0],["1997-10-20",3.383,3.383,3.383,3.383,3357.0],["1997-10-21",3.3615,3.383,3.2968,3.383,21362.0],["1997-10-22",3.3615,3.3615,3.3399,3.3399,3357.0],["1997-10-23",3.3184,3.3399,3.2753,3.3399,5493.0],["1997-10-24",3.3184,3.3184,3.2753,3.3184,45471.0],["1997-10-27",3.3184,3.3184,3.2537,3.2537,60425.0],["1997-10-28",3.1676,3.2322,3.146,3.2106,27161.0],["1997-10-29",3.2537,3.2537,3.1891,3.2214,16174.0],["1997-10-30",3.2537,3.2537,3.2214,3.2214,7629.0],["1997-10-31",3.2537,3.2753,3.2537,3.2537,5493.0],["1997-11-03",3.2968,3.2968,3.2753,3.2753,13123.0],["1997-11-04",3.2861,3.2861,3.2645,3.2645,4883.0],["1997-11-05",3.243,3.2645,3.243,3.2645,13123.0],["1997-11-06",3.2762,3.2762,3.2545,3.2545,7629.0],["1997-11-07",3.222,3.222,3.0918,3.0918,11902.0],["1997-11-10",3.1244,3.1461,3.1244,3.1461,3967.0],["1997-11-11",3.1678,3.1678,3.1678,3.1678,1526.0],["1997-11-12",3.1894,3.1894,3.1894,3.1894,1831.0],["1997-11-13",3.1894,3.1894,3.1894,3.1894,0.0],["1997-11-14",3.1678,3.2111,3.1678,3.2111,4883.0],["1997-11-17",3.2545,3.2762,3.2545,3.2762,10986.0],["1997-11-18",3.2762,3.2762,3.2762,3.2762,0.0],["1997-11-19",3.3196,3.3196,3.2979,3.2979,26550.0],["1997-11-20",3.2545,3.2762,3.2545,3.2762,21362.0],["1997-11-21",3.2545,3.2545,3.2328,3.2545,11902.0],["1997-11-24",3.2545,3.2545,3.2328,3.2328,17090.0],["1997-11-25",3.2328,3.2762,3.2111,3.2111,22278.0],["1997-11-26",3.2545,3.2545,3.2545,3.2545,1221.0],["1997-11-28",3.2545,3.2545,3.2545,3.2545,305.0],["1997-12-01",3.2545,3.2545,3.2545,3.2545,0.0],["1997-12-02",3.2762,3.2762,3.2762,3.2762,12207.0],["1997-12-03",3.2871,3.2871,3.2871,3.2871,610.0],["1997-12-04",3.2871,3.2871,3.2871,3.2871,0.0],["1997-12-05",3.2762,3.2979,3.2762,3.2979,42114.0],["1997-12-08",3.2762,3.2762,3.2545,3.2545,5493.0],["1997-12-09",3.2762,3.2762,3.2762,3.2762,610.0],["1997-12-10",3.2979,3.3196,3.2762,3.3196,42725.0],["1997-12-11",3.3196,3.3196,3.2979,3.2979,3357.0],["1997-12-12",3.2979,3.2979,3.2979,3.2979,8850.0],["1997-12-15",3.2979,3.363,3.2979,3.363,15259.0],["1997-12-16",3.3847,3.3847,3.363,3.363,13733.0],["1997-12-17",3.363,3.363,3.363,3.363,0.0],["1997-12-18",3.363,3.363,3.363,3.363,5493.0],["1997-12-19",3.3413,3.3413,3.3413,3.3413,7019.0],["1997-12-22",3.3847,3.3847,3.3847,3.3847,3052.0],["1997-12-23",3.4281,3.4281,3.4281,3.4281,2747.0],["1997-12-24",3.4715,3.4715,3.4715,3.4715,1526.0],["1997-12-26",3.4498,3.4498,3.4498,3.4498,610.0],["1997-12-29",3.4932,3.4932,3.4932,3.4932,6409.0],["1997-12-30",3.4932,3.58,3.4932,3.58,2136.0],["1997-12-31",3.6234,3.6668,3.6234,3.6668,44556.0],["1998-01-02",3.7102,3.7102,3.5583,3.5583,57373.0],["1998-01-05",3.58,3.58,3.5149,3.5583,76294.0],["1998-01-06",3.5366,3.5366,3.5366,3.5366,6104.0],["1998-01-07",3.5366,3.5366,3.4932,3.4932,37842.0],["1998-01-08",3.4932,3.4932,3.4064,3.4715,75073.0],["1998-01-09",3.4498,3.4498,3.4281,3.4281,61646.0],["1998-01-12",3.4715,3.4715,3.4281,3.4281,8545.0],["1998-01-13",3.4281,3.4281,3.4064,3.4281,8850.0],["1998-01-14",3.4064,3.4498,3.4064,3.4498,16479.0],["1998-01-15",3.4498,3.4498,3.4498,3.4498,0.0],["1998-01-16",3.4932,3.5149,3.4715,3.4715,3967.0],["1998-01-20",3.4715,3.4715,3.4715,3.4715,1526.0],["1998-01-21",3.4715,3.4715,3.4498,3.4715,37231.0],["1998-01-22",3.4715,3.4715,3.4715,3.4715,916.0],["1998-01-23",3.4715,3.4824,3.4281,3.4281,60120.0],["1998-01-26",3.4281,3.4281,3.4281,3.4281,305.0],["1998-01-27",3.4281,3.4281,3.4281,3.4281,0.0],["1998-01-28",3.4281,3.4281,3.4281,3.4281,2747.0],["1998-01-29",3.4281,3.4281,3.4064,3.4281,4578.0],["1998-01-30",3.4064,3.4064,3.3847,3.3847,22888.0],["1998-02-02",3.3413,3.363,3.2979,3.3413,51270.0],["1998-02-03",3.3413,3.439,3.3413,3.439,26245.0],["1998-02-04",3.4715,3.4715,3.4715,3.4715,8545.0],["1998-02-05",3.4715,3.4715,3.3413,3.4064,86670.0],["1998-02-06",3.3872,3.3872,3.2998,3.3435,14343.0],["1998-02-09",3.3653,3.3653,3.3435,3.3435,3052.0],["1998-02-10",3.3435,3.3653,3.3435,3.3653,6714.0],["1998-02-11",3.3653,3.3653,3.3653,3.3653,0.0],["1998-02-12",3.3435,3.3653,3.3435,3.3653,15564.0],["1998-02-13",3.3435,3.409,3.3435,3.409,16785.0],["1998-02-17",3.4527,3.4746,3.4309,3.4746,13733.0],["1998-02-18",3.4746,3.4746,3.4746,3.4746,11597.0],["1998-02-19",3.4527,3.4746,3.4527,3.4746,19226.0],["1998-02-20",3.4746,3.4746,3.4746,3.4746,5798.0],["1998-02-23",3.4527,3.4527,3.409,3.4309,34180.0],["1998-02-24",3.4309,3.4309,3.4309,3.4309,3967.0],["1998-02-25",3.4746,3.4964,3.4746,3.4746,17090.0],["1998-02-26",3.4527,3.4527,3.4527,3.4527,3052.0],["1998-02-27",3.4527,3.4527,3.409,3.4309,3662.0],["1998-03-02",3.4309,3.4527,3.4309,3.4527,7629.0],["1998-03-03",3.4418,3.4418,3.4418,3.4418,3052.0],["1998-03-04",3.4309,3.4309,3.4309,3.4309,4272.0],["1998-03-05",3.4309,3.4309,3.4309,3.4309,1221.0],["1998-03-06",3.4309,3.4309,3.3872,3.409,26855.0],["1998-03-09",3.409,3.4527,3.409,3.4309,5798.0],["1998-03-10",3.4527,3.4527,3.4309,3.4527,4883.0],["1998-03-11",3.4746,3.4964,3.4527,3.4527,2441.0],["1998-03-12",3.4527,3.4527,3.4527,3.4527,1831.0],["1998-03-13",3.4527,3.6057,3.409,3.5839,38757.0],["1998-03-16",3.5402,3.5402,3.4964,3.4964,18311.0],["1998-03-17",3.4964,3.5183,3.4746,3.4964,105286.0],["1998-03-18",3.4637,3.4637,3.4527,3.4527,4883.0],["1998-03-19",3.4527,3.4527,3.4309,3.4309,7935.0],["1998-03-20",3.4309,3.4418,3.42,3.42,14343.0],["1998-03-23",3.409,3.409,3.409,3.409,8240.0],["1998-03-24",3.4309,3.4309,3.3872,3.3872,14038.0],["1998-03-25",3.409,3.409,3.3872,3.3872,1526.0],["1998-03-26",3.3872,3.3872,3.3872,3.3872,1831.0],["1998-03-27",3.3653,3.3763,3.3544,3.3544,7629.0],["1998-03-30",3.3763,3.3763,3.3763,3.3763,3052.0],["1998-03-31",3.3872,3.4309,3.3872,3.409,14038.0],["1998-04-01",3.409,3.4527,3.409,3.4309,4883.0],["1998-04-02",3.4309,3.4309,3.4309,3.4309,1831.0],["1998-04-03",3.409,3.409,3.3872,3.3872,6409.0],["1998-04-06",3.409,3.409,3.409,3.409,6104.0],["1998-04-07",3.4527,3.5074,3.4527,3.5074,27466.0],["1998-04-08",3.5074,3.5074,3.4855,3.4964,28381.0],["1998-04-09",3.4964,3.4964,3.4637,3.4637,8240.0],["1998-04-13",3.4527,3.4527,3.4527,3.4527,15259.0],["1998-04-14",3.4527,3.4527,3.4309,3.4527,82397.0],["1998-04-15",3.4964,3.6713,3.4964,3.6276,65613.0],["1998-04-16",3.6276,3.7587,3.6276,3.6931,43030.0],["1998-04-17",3.715,3.7368,3.6713,3.6931,11902.0],["1998-04-20",3.6713,3.7368,3.6713,3.6931,6714.0],["1998-04-21",3.6931,3.6931,3.6276,3.6276,7019.0],["1998-04-22",3.6276,3.6276,3.6276,3.6276,0.0],["1998-04-23",3.6276,3.6276,3.6276,3.6276,0.0],["1998-04-24",3.5839,3.5839,3.5183,3.5183,9766.0],["1998-04-27",3.4964,3.4964,3.4964,3.4964,3967.0],["1998-04-28",3.4964,3.4964,3.4964,3.4964,610.0],["1998-04-29",3.5183,3.5183,3.5183,3.5183,15259.0],["1998-04-30",3.5183,3.5402,3.5183,3.5183,8545.0],["1998-05-01",3.4746,3.5183,3.4746,3.4964,7324.0],["1998-05-04",3.5183,3.5839,3.5183,3.5183,10071.0],["1998-05-05",3.5183,3.5183,3.4527,3.4527,7629.0],["1998-05-06",3.4746,3.4746,3.3872,3.3872,22888.0],["1998-05-07",3.3872,3.3872,3.3872,3.3872,0.0],["1998-05-08",3.3872,3.3872,3.3872,3.3872,16174.0],["1998-05-11",3.409,3.409,3.3544,3.3544,16785.0],["1998-05-12",3.3216,3.3216,3.2998,3.2998,3967.0],["1998-05-13",3.3024,3.3024,3.1813,3.1813,16479.0],["1998-05-14",3.1593,3.2033,3.1593,3.1703,34180.0],["1998-05-15",3.1483,3.1483,3.1483,3.1483,3662.0],["1998-05-18",3.1483,3.1923,3.1483,3.1813,6409.0],["1998-05-19",3.2033,3.2033,3.2033,3.2033,1526.0],["1998-05-20",3.1923,3.2584,3.1923,3.2584,7324.0],["1998-05-21",3.3024,3.3244,3.3024,3.3244,4883.0],["1998-05-22",3.3024,3.3464,3.3024,3.3464,6409.0],["1998-05-26",3.3464,3.3464,3.3464,3.3464,0.0],["1998-05-27",3.3464,3.4125,3.3464,3.4125,5188.0],["1998-05-28",3.3685,3.4125,3.3464,3.4125,7935.0],["1998-05-29",3.4125,3.4125,3.3685,3.3685,29297.0],["1998-06-01",3.3244,3.3244,3.3244,3.3244,1526.0],["1998-06-02",3.2804,3.2804,3.2804,3.2804,3662.0],["1998-06-03",3.2364,3.2364,3.2144,3.2144,4883.0],["1998-06-04",3.2144,3.2364,3.1923,3.2144,6714.0],["1998-06-05",3.1923,3.1923,3.1923,3.1923,3052.0],["1998-06-08",3.1923,3.1923,3.1923,3.1923,1221.0],["1998-06-09",3.1923,3.3024,3.1923,3.2584,11292.0],["1998-06-10",3.2584,3.2584,3.2584,3.2584,0.0],["1998-06-11",3.3024,3.3024,3.2804,3.3024,3052.0],["1998-06-12",3.2804,3.2804,3.2584,3.2584,4578.0],["1998-06-15",3.2584,3.2584,3.2584,3.2584,610.0],["1998-06-16",3.2144,3.2144,3.2033,3.2033,36621.0],["1998-06-17",3.2144,3.2254,3.1813,3.1813,54016.0],["1998-06-18",3.1703,3.1703,3.1263,3.1263,144958.0],["1998-06-19",3.1483,3.1703,3.1043,3.1263,10376.0],["1998-06-22",3.1043,3.1483,3.1043,3.1263,2747.0],["1998-06-23",3.1703,3.1703,3.1483,3.1483,1526.0],["1998-06-24",3.1923,3.2033,3.1813,3.1923,10986.0],["1998-06-25",3.2143,3.2143,3.1043,3.1263,20752.0],["1998-06-26",3.0823,3.1043,3.0823,3.0823,5798.0],["1998-06-29",3.1043,3.1923,3.1043,3.1923,14954.0],["1998-06-30",3.2144,3.2144,3.1923,3.1923,1831.0],["1998-07-01",3.2144,3.2144,3.2144,3.2144,1221.0],["1998-07-02",3.2144,3.2144,3.2144,3.2144,305.0],["1998-07-06",3.2144,3.2144,3.2033,3.2033,14954.0],["1998-07-07",3.2144,3.2144,3.1263,3.1703,14038.0],["1998-07-08",3.1923,3.1923,3.1923,3.1923,305.0],["1998-07-09",3.1703,3.1923,3.1703,3.1923,2441.0],["1998-07-10",3.1703,3.2144,3.1703,3.2144,11292.0],["1998-07-13",3.2254,3.2254,3.1813,3.1813,9766.0],["1998-07-14",3.1593,3.1923,3.1593,3.1923,10071.0],["1998-07-15",3.2033,3.2364,3.2033,3.2254,51575.0],["1998-07-16",3.2914,3.2914,3.2694,3.2804,51575.0],["1998-07-17",3.3354,3.3685,3.3354,3.3685,13733.0],["1998-07-20",3.3464,3.3464,3.3464,3.3464,1526.0],["1998-07-21",3.3464,3.3905,3.3464,3.3464,17395.0],["1998-07-22",3.3685,3.4125,3.3685,3.3685,22278.0],["1998-07-23",3.3905,3.3905,3.3464,3.3464,6104.0],["1998-07-24",3.3244,3.3244,3.1923,3.1923,15869.0],["1998-07-27",3.2144,3.2804,3.2144,3.2694,23193.0],["1998-07-28",3.2694,3.2694,3.2474,3.2474,31128.0],["1998-07-29",3.2914,3.2914,3.2804,3.2804,3662.0],["1998-07-30",3.2364,3.2584,3.2144,3.2144,4578.0],["1998-07-31",3.1923,3.1923,3.1483,3.1483,5188.0],["1998-08-03",3.1483,3.1703,3.0382,3.0602,32654.0],["1998-08-04",3.0602,3.1043,3.0382,3.0602,29907.0],["1998-08-05",3.0823,3.1043,3.0602,3.0602,5188.0],["1998-08-06",3.0712,3.0712,3.0712,3.0712,610.0],["1998-08-07",3.1153,3.1483,3.1153,3.1483,14343.0],["1998-08-10",3.1703,3.1923,3.1483,3.1923,20447.0],["1998-08-11",3.1483,3.1483,3.1483,3.1483,1831.0],["1998-08-12",3.1638,3.1971,3.1638,3.1749,3357.0],["1998-08-13",3.1749,3.1971,3.1749,3.1971,2441.0],["1998-08-14",3.2194,3.2194,3.1971,3.1971,3052.0],["1998-08-17",3.1971,3.1971,3.1305,3.1638,6714.0],["1998-08-18",3.1749,3.1749,3.1527,3.1638,9155.0],["1998-08-19",3.1416,3.1416,3.1194,3.1194,13428.0],["1998-08-20",3.1194,3.1194,3.1194,3.1194,0.0],["1998-08-21",3.0861,3.0861,3.0861,3.0861,1526.0],["1998-08-24",3.0972,3.0972,3.0972,3.0972,1526.0],["1998-08-25",3.075,3.075,3.075,3.075,2747.0],["1998-08-26",3.075,3.075,3.075,3.075,0.0],["1998-08-27",3.075,3.075,3.075,3.075,0.0],["1998-08-28",3.0639,3.1083,3.0084,3.0084,17700.0],["1998-08-31",3.0306,3.0306,2.9307,2.9529,23804.0],["1998-09-01",2.9307,3.0417,2.9307,2.9862,72937.0],["1998-09-02",2.9529,2.9529,2.9529,2.9529,1221.0],["1998-09-03",2.9418,2.9418,2.8863,2.8974,34485.0],["1998-09-04",2.8863,2.8863,2.8863,2.8863,305.0],["1998-09-08",2.9196,2.9196,2.9196,2.9196,1221.0],["1998-09-09",2.9418,2.964,2.9418,2.9529,1221.0],["1998-09-10",2.9529,2.9529,2.9529,2.9529,8545.0],["1998-09-11",2.9529,2.9529,2.9529,2.9529,4578.0],["1998-09-14",2.9751,2.9751,2.9751,2.9751,1526.0],["1998-09-15",2.9751,2.9751,2.9307,2.9307,10071.0],["1998-09-16",2.8863,2.8863,2.8641,2.8863,1831.0],["1998-09-17",2.8863,2.8863,2.8863,2.8863,0.0],["1998-09-18",2.8863,2.8863,2.8863,2.8863,0.0],["1998-09-21",2.8863,2.8863,2.8863,2.8863,0.0],["1998-09-22",2.9085,2.9085,2.9085,2.9085,610.0],["1998-09-23",2.9529,2.9529,2.9307,2.9307,5188.0],["1998-09-24",2.9751,2.9751,2.9085,2.9307,5493.0],["1998-09-25",2.8863,2.9307,2.8419,2.8863,18921.0],["1998-09-28",2.8974,2.8974,2.8419,2.8641,8545.0],["1998-09-29",2.8641,2.9085,2.8641,2.8641,7935.0],["1998-09-30",2.8641,2.8641,2.7975,2.7975,5493.0],["1998-10-01",2.7975,2.7975,2.7087,2.7087,18005.0],["1998-10-02",2.7087,2.7087,2.6643,2.6643,10376.0],["1998-10-05",2.6643,2.6643,2.5422,2.5755,45166.0],["1998-10-06",2.5644,2.5755,2.52,2.5755,9155.0],["1998-10-07",2.5311,2.5311,2.4978,2.4978,9460.0],["1998-10-08",2.4978,2.4978,2.3535,2.4423,38452.0],["1998-10-09",2.4201,2.4867,2.4201,2.4867,3967.0],["1998-10-12",2.5311,2.5977,2.5311,2.5977,7629.0],["1998-10-13",2.5977,2.5977,2.5977,2.5977,4272.0],["1998-10-14",2.7087,2.7975,2.7087,2.7975,34790.0],["1998-10-15",2.8197,2.9307,2.8197,2.9307,12207.0],["1998-10-16",2.9529,2.9529,2.9085,2.9307,2747.0],["1998-10-19",2.9751,2.9751,2.9529,2.9529,1526.0],["1998-10-20",2.9529,2.9529,2.9529,2.9529,3357.0],["1998-10-21",2.9973,2.9973,2.9973,2.9973,916.0],["1998-10-22",3.0195,3.0195,2.8641,2.8641,21973.0],["1998-10-23",2.8419,2.8863,2.8086,2.8863,9766.0],["1998-10-26",2.8419,2.9085,2.8419,2.9085,21057.0],["1998-10-27",2.8863,2.9085,2.8863,2.9085,2136.0],["1998-10-28",2.9307,2.9973,2.8863,2.9307,23499.0],["1998-10-29",2.9973,2.9973,2.9529,2.9751,18921.0],["1998-10-30",2.9751,3.0195,2.9529,3.0195,12817.0],["1998-11-02",3.0195,3.0417,3.0084,3.0195,5798.0],["1998-11-03",3.0195,3.0195,3.0195,3.0195,12512.0],["1998-11-04",2.9973,3.0417,2.9973,2.9973,2747.0],["1998-11-05",2.9973,3.0861,2.9751,3.0861,27771.0],["1998-11-06",3.0195,3.0195,2.9973,3.0195,14038.0],["1998-11-09",2.9529,2.9751,2.9529,2.9529,17395.0],["1998-11-10",2.9686,2.991,2.9686,2.991,3662.0],["1998-11-11",2.9686,3.0022,2.935,2.935,5798.0],["1998-11-12",2.9574,2.9574,2.9574,2.9574,305.0],["1998-11-13",3.0022,3.0694,2.991,3.047,16174.0],["1998-11-16",3.047,3.047,3.0246,3.0246,7324.0],["1998-11-17",3.0246,3.0246,3.0246,3.0246,0.0],["1998-11-18",3.0694,3.1366,3.0022,3.0022,40283.0],["1998-11-19",2.9574,3.0022,2.9574,3.0022,3967.0],["1998-11-20",2.9798,2.9798,2.9798,2.9798,305.0],["1998-11-23",3.0246,3.047,3.0246,3.047,15869.0],["1998-11-24",3.0022,3.0246,2.9798,3.0246,7935.0],["1998-11-25",3.0246,3.0246,3.0246,3.0246,0.0],["1998-11-27",3.047,3.047,2.9798,2.9798,34485.0],["1998-11-30",2.935,2.9574,2.9238,2.9238,10376.0],["1998-12-01",2.9238,2.9238,2.9238,2.9238,0.0],["1998-12-02",2.9462,2.9574,2.9462,2.9574,21362.0],["1998-12-03",2.9574,2.9798,2.9462,2.9574,19226.0],["1998-12-04",2.9686,2.9798,2.8678,2.935,18005.0],["1998-12-07",2.9126,3.0246,2.9126,3.0246,7935.0],["1998-12-08",3.047,3.0694,3.0358,3.0358,34180.0],["1998-12-09",3.047,3.047,3.0246,3.0358,3052.0],["1998-12-10",3.0246,3.0246,2.991,3.0134,9155.0],["1998-12-11",3.0358,3.0358,3.0134,3.0134,1831.0],["1998-12-14",3.0358,3.0358,3.0358,3.0358,1221.0],["1998-12-15",3.0694,3.0694,3.047,3.047,3967.0],["1998-12-16",3.0246,3.0246,3.0246,3.0246,916.0],["1998-12-17",3.0246,3.047,3.0246,3.0246,11292.0],["1998-12-18",3.0022,3.0022,3.0022,3.0022,7019.0],["1998-12-21",3.0022,3.0022,3.0022,3.0022,0.0],["1998-12-22",3.0246,3.0246,2.9798,3.0022,114746.0],["1998-12-23",3.0246,3.0246,3.0022,3.0022,4272.0],["1998-12-24",3.0134,3.0246,3.0134,3.0246,9155.0],["1998-12-28",2.9798,3.047,2.9798,3.047,11902.0],["1998-12-29",3.047,3.047,3.047,3.047,0.0],["1998-12-30",3.0246,3.047,3.0022,3.0246,17700.0],["1998-12-31",3.0022,3.0694,2.9798,3.0022,10376.0],["1999-01-04",3.0022,3.0022,2.9798,3.0022,14343.0],["1999-01-05",3.0022,3.0022,3.0022,3.0022,4272.0],["1999-01-06",3.0134,3.0246,3.0134,3.0246,4578.0],["1999-01-07",3.047,3.047,3.047,3.047,3967.0],["1999-01-08",3.047,3.047,3.0246,3.0246,62256.0],["1999-01-11",3.0246,3.047,3.0246,3.047,97656.0],["1999-01-12",3.0918,3.0918,3.0918,3.0918,5493.0],["1999-01-13",3.0918,3.0918,3.0246,3.0246,11292.0],["1999-01-14",3.047,3.047,3.0022,3.0022,19531.0],["1999-01-15",2.9798,3.0022,2.9798,3.0022,3662.0],["1999-01-19",3.0246,3.0246,2.9798,2.9798,7019.0],["1999-01-20",3.0022,3.0022,3.0022,3.0022,916.0],["1999-01-21",3.0022,3.047,3.0022,3.0246,40588.0],["1999-01-22",3.0022,3.0022,3.0022,3.0022,3357.0],["1999-01-25",3.0022,3.0022,2.9686,2.9686,8240.0],["1999-01-26",2.991,2.991,2.991,2.991,305.0],["1999-01-27",3.0246,3.0246,3.0246,3.0246,7324.0],["1999-01-28",3.0022,3.047,3.0022,3.047,2441.0],["1999-01-29",3.0022,3.047,2.9574,2.9798,25635.0],["1999-02-01",2.935,2.9462,2.935,2.9462,6409.0],["1999-02-02",2.9462,2.9462,2.9462,2.9462,0.0],["1999-02-03",2.935,2.935,2.935,2.935,1526.0],["1999-02-04",2.9126,2.9126,2.8678,2.879,22888.0],["1999-02-05",2.9014,2.9126,2.8678,2.8678,6409.0],["1999-02-08",2.9126,2.935,2.8902,2.9126,9766.0],["1999-02-09",2.9126,2.9126,2.8566,2.8678,21667.0],["1999-02-10",2.8949,2.9402,2.8949,2.9402,1221.0],["1999-02-11",2.9288,2.9402,2.9175,2.9402,16479.0],["1999-02-12",2.9288,2.9288,2.9175,2.9175,2747.0],["1999-02-16",2.9175,2.9175,2.9175,2.9175,0.0],["1999-02-17",2.9402,3.008,2.9402,2.9402,51270.0],["1999-02-18",2.9854,2.9854,2.9854,2.9854,3052.0],["1999-02-19",2.9628,2.9628,2.9175,2.9175,78430.0],["1999-02-22",2.9402,2.9628,2.9175,2.9175,5493.0],["1999-02-23",2.9175,2.9402,2.8949,2.9402,10071.0],["1999-02-24",2.9175,2.9175,2.8949,2.8949,92468.0],["1999-02-25",2.8949,2.9175,2.8949,2.9175,3052.0],["1999-02-26",2.9175,2.9175,2.8497,2.8497,14648.0],["1999-03-01",2.8045,2.8271,2.8045,2.8271,20142.0],["1999-03-02",2.8271,2.8271,2.8271,2.8271,1221.0],["1999-03-03",2.8271,2.8497,2.8271,2.8497,8545.0],["1999-03-04",2.8497,2.8497,2.8497,2.8497,9766.0],["1999-03-05",2.8271,2.8497,2.8271,2.8271,9766.0],["1999-03-08",2.8497,2.8723,2.8497,2.8723,10071.0],["1999-03-09",2.8271,2.8497,2.7592,2.8045,24719.0],["1999-03-10",2.8158,2.8158,2.7818,2.8045,15564.0],["1999-03-11",2.8271,2.8271,2.7592,2.8271,49744.0],["1999-03-12",2.7818,2.8045,2.7592,2.7818,9766.0],["1999-03-15",2.7366,2.7366,2.6574,2.6688,30518.0],["1999-03-16",2.714,2.7818,2.714,2.7818,20142.0],["1999-03-17",2.7592,2.7818,2.7592,2.7592,5493.0],["1999-03-18",2.7818,2.8497,2.7818,2.8497,153198.0],["1999-03-19",2.8045,2.8271,2.7818,2.8045,4578.0],["1999-03-22",2.8271,2.8271,2.7592,2.7592,15869.0],["1999-03-23",2.8045,2.8723,2.8045,2.8497,11597.0],["1999-03-24",2.8723,2.8723,2.8497,2.8497,10681.0],["1999-03-25",2.8045,2.8045,2.7366,2.7818,32959.0],["1999-03-26",2.7592,2.7931,2.714,2.7931,14954.0],["1999-03-29",2.7705,2.7705,2.7592,2.7592,10681.0],["1999-03-30",2.8045,2.8045,2.8045,2.8045,916.0],["1999-03-31",2.8497,2.8497,2.8271,2.8497,1526.0],["1999-04-01",2.8158,2.8158,2.7366,2.7818,24719.0],["1999-04-05",2.7366,2.7818,2.714,2.714,31433.0],["1999-04-06",2.714,2.714,2.6009,2.6348,22888.0],["1999-04-07",2.6235,2.6688,2.6122,2.6688,23499.0],["1999-04-08",2.6235,2.6348,2.6235,2.6348,4272.0],["1999-04-09",2.6574,2.6914,2.6461,2.6914,18311.0],["1999-04-12",2.714,2.714,2.6688,2.6688,5798.0],["1999-04-13",2.6914,2.7592,2.6914,2.714,8545.0],["1999-04-14",2.6688,2.7592,2.6235,2.7592,14038.0],["1999-04-15",2.7592,2.8045,2.7592,2.8045,13428.0],["1999-04-16",2.7818,2.8045,2.7818,2.8045,36316.0],["1999-04-19",2.8271,2.8271,2.7366,2.7366,12207.0],["1999-04-20",2.7592,2.8271,2.7592,2.8271,19836.0],["1999-04-21",2.8723,2.8723,2.8271,2.8497,22583.0],["1999-04-22",2.8949,2.8949,2.8271,2.8384,12207.0],["1999-04-23",2.8271,2.8384,2.8271,2.8384,4883.0],["1999-04-26",2.8384,2.8384,2.7931,2.7931,3052.0],["1999-04-27",2.8045,2.8045,2.7818,2.8045,3662.0],["1999-04-28",2.8045,2.8271,2.8045,2.8271,10986.0],["1999-04-29",2.8497,2.8497,2.8497,2.8497,4883.0],["1999-04-30",2.8497,2.8497,2.8045,2.8045,3052.0],["1999-05-03",2.8497,2.8497,2.8497,2.8497,6714.0],["1999-05-04",2.8497,2.9175,2.8497,2.8723,36316.0],["1999-05-05",2.8723,2.8723,2.8723,2.8723,0.0],["1999-05-06",2.8723,2.9175,2.8723,2.9175,20752.0],["1999-05-07",2.8949,2.9402,2.8949,2.9402,16479.0],["1999-05-10",2.9402,2.9402,2.9175,2.9175,10071.0],["1999-05-11",2.9175,2.9175,2.8949,2.8949,104370.0],["1999-05-12",2.9223,2.9452,2.9223,2.9452,25024.0],["1999-05-13",2.9337,2.968,2.9337,2.9452,19836.0],["1999-05-14",2.9223,2.9223,2.9223,2.9223,6104.0],["1999-05-17",2.9452,2.9908,2.9452,2.9908,3357.0],["1999-05-18",2.9452,2.968,2.9223,2.9452,5188.0],["1999-05-19",2.9908,3.0136,2.9452,2.9452,11597.0],["1999-05-20",2.968,2.968,2.968,2.968,3967.0],["1999-05-21",2.968,2.968,2.9337,2.968,16785.0],["1999-05-24",2.9223,2.9451,2.9223,2.9223,5188.0],["1999-05-25",2.9223,2.9223,2.9223,2.9223,0.0],["1999-05-26",2.9451,2.968,2.9451,2.968,3052.0],["1999-05-27",2.9908,2.9908,2.9452,2.9452,2441.0],["1999-05-28",2.9452,2.9566,2.9452,2.9566,1526.0],["1999-06-01",2.9337,2.9566,2.9337,2.9566,24109.0],["1999-06-02",2.968,2.9794,2.968,2.9794,20447.0],["1999-06-03",3.0251,3.0251,3.0136,3.0136,3967.0],["1999-06-04",3.0365,3.0365,2.968,2.968,4272.0],["1999-06-07",2.9794,2.9908,2.968,2.968,3967.0],["1999-06-08",2.968,2.968,2.9566,2.9566,5493.0],["1999-06-09",2.968,3.0136,2.968,3.0022,25940.0],["1999-06-10",2.9908,3.0136,2.9908,3.0136,10071.0],["1999-06-11",3.0365,3.0365,2.9908,2.9908,16174.0],["1999-06-14",3.0136,3.0365,2.9908,3.0365,17700.0],["1999-06-15",3.0365,3.0365,2.9908,2.9908,7324.0],["1999-06-16",2.9908,2.9908,2.9908,2.9908,7629.0],["1999-06-17",2.968,3.0365,2.968,3.0365,19836.0],["1999-06-18",2.9908,3.0365,2.9908,3.0136,29602.0],["1999-06-21",3.0136,3.0136,3.0136,3.0136,3052.0],["1999-06-22",2.9908,2.9908,2.9908,2.9908,2441.0],["1999-06-23",3.0136,3.0136,3.0136,3.0136,1831.0],["1999-06-24",3.0136,3.0136,3.0136,3.0136,0.0],["1999-06-25",2.9908,2.9908,2.968,2.9908,17090.0],["1999-06-28",2.9794,3.0593,2.9794,3.0593,37537.0],["1999-06-29",3.0136,3.0251,3.0136,3.0136,48218.0],["1999-06-30",3.0136,3.0365,3.0022,3.0136,36926.0],["1999-07-01",3.0136,3.0365,3.0136,3.0365,7629.0],["1999-07-02",3.0136,3.0136,2.9908,2.9908,16479.0],["1999-07-06",2.9908,2.9908,2.9908,2.9908,0.0],["1999-07-07",3.0136,3.0136,2.9908,2.9908,6104.0],["1999-07-08",2.9908,2.9908,2.9223,2.9337,31738.0],["1999-07-09",2.9337,2.9337,2.8995,2.9223,126343.0],["1999-07-12",2.9452,2.9452,2.9452,2.9452,14038.0],["1999-07-13",2.9452,2.9452,2.9452,2.9452,6409.0],["1999-07-14",2.9452,2.9452,2.9452,2.9452,4272.0],["1999-07-15",2.9223,2.968,2.9223,2.968,4578.0],["1999-07-16",2.9452,2.968,2.9223,2.9566,20142.0],["1999-07-19",3.0022,3.0022,2.9566,2.9566,26550.0],["1999-07-20",2.968,2.968,2.9452,2.9452,3357.0],["1999-07-21",2.9451,2.968,2.9223,2.968,6714.0],["1999-07-22",2.9223,2.968,2.9223,2.968,2441.0],["1999-07-23",2.9452,2.9452,2.9452,2.9452,9766.0],["1999-07-26",2.9223,2.9452,2.8995,2.9452,7629.0],["1999-07-27",2.968,2.9908,2.968,2.9908,1831.0],["1999-07-28",2.9452,2.9908,2.9452,2.9908,27161.0],["1999-07-29",2.968,2.968,2.968,2.968,2441.0],["1999-07-30",2.968,2.968,2.9452,2.9452,14648.0],["1999-08-02",2.9223,2.9223,2.9223,2.9223,3052.0],["1999-08-03",2.9223,2.968,2.9223,2.9452,2441.0],["1999-08-04",2.968,2.968,2.9451,2.968,4578.0],["1999-08-05",2.968,2.968,2.968,2.968,0.0],["1999-08-06",2.9337,2.9337,2.8995,2.9223,18005.0],["1999-08-09",2.9566,2.9566,2.8995,2.9223,56152.0],["1999-08-10",2.9908,3.0136,2.9566,2.9566,71106.0],["1999-08-11",2.9727,2.9727,2.9612,2.9612,13428.0],["1999-08-12",2.9842,3.0073,2.9612,2.9727,2136.0],["1999-08-13",2.9727,2.9727,2.9497,2.9497,46692.0],["1999-08-16",2.9497,2.9497,2.9497,2.9497,762939.0],["1999-08-17",2.9497,2.9497,2.9497,2.9497,3052.0],["1999-08-18",2.9727,2.9727,2.9727,2.9727,3662.0],["1999-08-19",2.9266,2.9497,2.9036,2.9151,18616.0],["1999-08-20",2.9266,2.9381,2.8805,2.9036,25024.0],["1999-08-23",2.9497,2.9497,2.9497,2.9497,1221.0],["1999-08-24",2.9381,2.9497,2.9381,2.9497,3662.0],["1999-08-25",2.9727,2.9957,2.9497,2.9497,13733.0],["1999-08-26",2.9727,2.9727,2.9497,2.9497,4578.0],["1999-08-27",2.9266,2.9266,2.9266,2.9266,4578.0],["1999-08-30",2.9727,2.9727,2.9266,2.9266,14648.0],["1999-08-31",2.9266,2.9266,2.9036,2.9036,3967.0],["1999-09-01",2.8805,2.8805,2.869,2.869,5798.0],["1999-09-02",2.9151,2.9151,2.8805,2.8805,13428.0],["1999-09-03",2.9266,2.9266,2.8805,2.9266,9766.0],["1999-09-07",2.9842,2.9842,2.8575,2.8805,53711.0],["1999-09-08",2.9266,2.9497,2.9266,2.9497,17395.0],["1999-09-09",2.9727,2.9727,2.9727,2.9727,610.0],["1999-09-10",2.9497,2.9612,2.9497,2.9612,7324.0],["1999-09-13",2.9842,3.0418,2.9842,3.0188,20752.0],["1999-09-14",3.0188,3.0188,3.0188,3.0188,916.0],["1999-09-15",3.0418,3.0649,3.0418,3.0649,29602.0],["1999-09-16",3.0649,3.0649,3.0649,3.0649,7019.0],["1999-09-17",3.0649,3.0649,3.0418,3.0649,5188.0],["1999-09-20",3.0649,3.0649,3.0649,3.0649,0.0],["1999-09-21",3.0418,3.0418,3.0188,3.0188,5188.0],["1999-09-22",3.0188,3.0188,3.0188,3.0188,610.0],["1999-09-23",3.0418,3.0879,3.0188,3.0188,14343.0],["1999-09-24",2.9957,2.9957,2.9727,2.9727,4883.0],["1999-09-27",2.9497,2.9497,2.9266,2.9266,5493.0],["1999-09-28",2.9727,2.9727,2.9266,2.9497,6409.0],["1999-09-29",2.9036,2.9266,2.9036,2.9036,5798.0],["1999-09-30",2.8805,2.8805,2.8575,2.8575,11292.0],["1999-10-01",2.8805,2.8805,2.8575,2.8805,13123.0],["1999-10-04",2.8805,2.8805,2.8344,2.8344,7324.0],["1999-10-05",2.8344,2.8344,2.7653,2.7653,16479.0],["1999-10-06",2.7653,2.7653,2.6616,2.6616,38147.0],["1999-10-07",2.6501,2.6962,2.627,2.6962,39368.0],["1999-10-08",2.7653,2.8114,2.7423,2.7653,28687.0],["1999-10-11",2.7423,2.7423,2.7423,2.7423,610.0],["1999-10-12",2.7423,2.7423,2.7423,2.7423,4578.0],["1999-10-13",2.7192,2.8575,2.7192,2.8575,16479.0],["1999-10-14",2.8114,2.8344,2.8114,2.8114,11597.0],["1999-10-15",2.7883,2.8344,2.7883,2.8344,1221.0],["1999-10-18",2.8344,2.8344,2.7768,2.8114,11292.0],["1999-10-19",2.7883,2.7883,2.7883,2.7883,1526.0],["1999-10-20",2.8344,2.8344,2.8344,2.8344,610.0],["1999-10-21",2.7653,2.7653,2.7192,2.7653,5493.0],["1999-10-22",2.7423,2.7883,2.7192,2.7653,28381.0],["1999-10-25",2.7423,2.7653,2.7192,2.7653,6714.0],["1999-10-26",2.7653,2.7653,2.7192,2.7192,4883.0],["1999-10-27",2.7192,2.7192,2.7192,2.7192,916.0],["1999-10-28",2.7423,2.7653,2.7423,2.7653,1831.0],["1999-10-29",2.7883,2.7883,2.7653,2.7883,26245.0],["1999-11-01",2.7883,2.7883,2.7883,2.7883,0.0],["1999-11-02",2.8344,2.8805,2.8344,2.8805,12512.0],["1999-11-03",2.9036,2.9497,2.8805,2.8805,32654.0],["1999-11-04",2.8805,2.8805,2.8575,2.8575,16479.0],["1999-11-05",2.8575,2.8575,2.8114,2.8344,22278.0],["1999-11-08",2.8114,2.8114,2.8114,2.8114,7324.0],["1999-11-09",2.8277,2.8859,2.8277,2.8859,7324.0],["1999-11-10",2.8626,2.9208,2.8626,2.8626,23499.0],["1999-11-11",2.8859,2.8859,2.8393,2.8393,12817.0],["1999-11-12",2.816,2.816,2.7811,2.7928,37231.0],["1999-11-15",2.8393,2.8393,2.7695,2.7928,43335.0],["1999-11-16",2.816,2.8393,2.7928,2.7928,199890.0],["1999-11-17",2.8626,2.8859,2.8393,2.8626,7019.0],["1999-11-18",2.8859,2.8859,2.8393,2.8859,22278.0],["1999-11-19",2.8859,2.8859,2.8626,2.8626,29907.0],["1999-11-22",3.1186,3.1884,3.0953,3.1884,317993.0],["1999-11-23",3.235,3.2582,3.1768,3.1768,57068.0],["1999-11-24",3.2,3.2,3.0953,3.1419,40894.0],["1999-11-26",3.1535,3.1651,3.0953,3.1419,27466.0],["1999-11-29",3.1535,3.2582,3.1535,3.2582,40588.0],["1999-11-30",3.2582,3.3746,3.2582,3.328,40588.0],["1999-12-01",3.3513,3.3513,3.2815,3.3048,6409.0],["1999-12-02",3.2815,3.3048,3.2815,3.3048,11597.0],["1999-12-03",3.2931,3.3164,3.2699,3.2699,7019.0],["1999-12-06",3.2582,3.2699,3.2582,3.2582,18311.0],["1999-12-07",3.2582,3.2582,3.1884,3.2117,25635.0],["1999-12-08",3.1884,3.1884,3.1186,3.1186,21667.0],["1999-12-09",3.1419,3.1651,3.1419,3.1651,5493.0],["1999-12-10",3.1419,3.1419,3.0953,3.1419,15259.0],["1999-12-13",3.1651,3.3048,3.1651,3.3048,15869.0],["1999-12-14",3.2582,3.2582,3.235,3.235,13123.0],["1999-12-15",3.235,3.3513,3.235,3.3513,13123.0],["1999-12-16",3.3048,3.328,3.3048,3.328,2136.0],["1999-12-17",3.2815,3.3048,3.235,3.2582,11597.0],["1999-12-20",3.2582,3.2815,3.1884,3.1884,23499.0],["1999-12-21",3.1419,3.1419,3.0953,3.0953,23804.0],["1999-12-22",3.1419,3.1651,3.0953,3.0953,17395.0],["1999-12-23",3.0953,3.1651,2.979,3.0255,32043.0],["1999-12-27",3.0022,3.0953,3.0022,3.0953,15869.0],["1999-12-28",3.1419,3.235,3.1419,3.2,27161.0],["1999-12-29",3.1768,3.2117,3.1651,3.1884,8545.0],["1999-12-30",3.2117,3.2582,3.1884,3.2582,17700.0],["1999-12-31",3.235,3.2582,3.235,3.2582,8850.0],["2000-01-03",3.2815,3.2815,3.2117,3.2117,21362.0],["2000-01-04",3.1651,3.1884,3.1186,3.1884,19836.0],["2000-01-05",3.1419,3.1419,3.1419,3.1419,3357.0],["2000-01-06",3.1186,3.1186,3.072,3.107,4883.0],["2000-01-07",3.072,3.072,3.0255,3.0255,14648.0],["2000-01-10",3.0488,3.1535,3.0488,3.1186,32043.0],["2000-01-11",3.1884,3.2117,3.1651,3.1884,21973.0],["2000-01-12",3.1651,3.1651,3.1651,3.1651,2441.0],["2000-01-13",3.2117,3.235,3.1884,3.1884,7019.0],["2000-01-14",3.235,3.2582,3.2233,3.235,21362.0],["2000-01-18",3.2815,3.2815,3.235,3.235,10986.0],["2000-01-19",3.2582,3.2582,3.1884,3.1884,8240.0],["2000-01-20",3.235,3.235,3.1884,3.1884,4578.0],["2000-01-21",3.1651,3.1651,3.0953,3.0953,9155.0],["2000-01-24",3.072,3.2117,3.0488,3.1419,28687.0],["2000-01-25",3.1186,3.1186,3.072,3.1186,19226.0],["2000-01-26",3.1186,3.1419,3.0953,3.0953,15564.0],["2000-01-27",3.072,3.0953,3.072,3.072,4883.0],["2000-01-28",3.0488,3.0488,2.979,2.979,15564.0],["2000-01-31",2.944,2.979,2.8626,2.9324,29907.0],["2000-02-01",2.9091,2.9091,2.9091,2.9091,8240.0],["2000-02-02",2.9208,2.979,2.9208,2.9557,3052.0],["2000-02-03",3.0255,3.1186,3.0255,3.0953,17090.0],["2000-02-04",3.0953,3.0953,3.072,3.072,6104.0],["2000-02-07",3.072,3.072,3.072,3.072,3967.0],["2000-02-08",3.072,3.072,2.979,3.0255,52795.0],["2000-02-09",3.0022,3.0255,2.979,2.979,16785.0],["2000-02-10",2.979,2.979,2.8859,2.9557,45776.0],["2000-02-11",2.9369,2.9369,2.9134,2.9134,11597.0],["2000-02-14",2.8429,2.9839,2.8429,2.9369,39978.0],["2000-02-15",2.9604,2.9604,2.9134,2.9486,4883.0],["2000-02-16",2.9604,2.9604,2.9369,2.9604,7019.0],["2000-02-17",2.9369,2.9604,2.9134,2.9604,10071.0],["2000-02-18",2.9839,3.0074,2.9369,2.9369,7629.0],["2000-02-22",3.0309,3.0544,2.9604,3.0074,16479.0],["2000-02-23",3.0074,3.0074,2.9604,2.9604,39673.0],["2000-02-24",2.9604,2.9604,2.8664,2.8899,26245.0],["2000-02-25",2.8664,2.8664,2.8194,2.8312,20752.0],["2000-02-28",2.8194,2.8664,2.7959,2.8194,25635.0],["2000-02-29",2.8664,2.8899,2.8664,2.8899,10986.0],["2000-03-01",2.9369,2.9604,2.9016,2.9016,31128.0],["2000-03-02",2.9016,2.9016,2.8899,2.8899,3662.0],["2000-03-03",2.9016,2.9369,2.8899,2.9134,26550.0],["2000-03-06",2.9134,2.9134,2.8899,2.8899,9155.0],["2000-03-07",2.9369,2.9369,2.8194,2.8664,24109.0],["2000-03-08",2.8429,2.8429,2.7254,2.8194,90332.0],["2000-03-09",2.7959,2.7959,2.7372,2.7607,13733.0],["2000-03-10",2.7489,2.7959,2.7019,2.7254,69275.0],["2000-03-13",2.7724,2.7724,2.7254,2.7254,5493.0],["2000-03-14",2.7254,2.9369,2.7254,2.8899,48218.0],["2000-03-15",2.9251,2.9369,2.8899,2.9369,13123.0],["2000-03-16",2.8899,3.0074,2.8899,2.9721,12817.0],["2000-03-17",3.0544,3.0544,2.9604,2.9604,19226.0],["2000-03-20",2.9604,2.9604,2.9604,2.9604,0.0],["2000-03-21",2.9604,3.0074,2.9604,2.9604,5493.0],["2000-03-22",2.9604,2.9604,2.9369,2.9369,4883.0],["2000-03-23",2.9604,2.9604,2.9134,2.9134,4578.0],["2000-03-24",2.9134,3.0074,2.9134,2.9369,25635.0],["2000-03-27",2.9369,2.9604,2.9251,2.9251,17395.0],["2000-03-28",2.9486,2.9604,2.8899,2.9604,12817.0],["2000-03-29",2.9369,2.9839,2.9369,2.9839,2136.0],["2000-03-30",2.9604,3.0309,2.9604,2.9839,12207.0],["2000-03-31",3.0074,3.0074,2.9134,2.9604,15564.0],["2000-04-03",2.9369,2.9369,2.8899,2.8899,7019.0],["2000-04-04",2.8899,2.9369,2.8899,2.9369,9766.0],["2000-04-05",2.9604,2.9839,2.9134,2.9604,5493.0],["2000-04-06",2.9369,2.9369,2.9134,2.9134,7324.0],["2000-04-07",2.9369,2.9369,2.9134,2.9134,18005.0],["2000-04-10",2.9134,3.0074,2.8664,2.9839,32349.0],["2000-04-11",2.9604,2.9604,2.9604,2.9604,305.0],["2000-04-12",2.9369,2.9604,2.8899,2.9134,33264.0],["2000-04-13",3.0074,3.2658,3.0074,3.2306,51880.0],["2000-04-14",3.2188,3.2188,3.1014,3.1718,16174.0],["2000-04-17",3.1953,3.2188,3.1014,3.1014,13733.0],["2000-04-18",3.1014,3.1014,3.0779,3.1014,21362.0],["2000-04-19",3.0779,3.1718,3.0779,3.1366,7935.0],["2000-04-20",3.1131,3.1131,3.1014,3.1014,2441.0],["2000-04-24",3.0309,3.1014,3.0309,3.1014,18311.0],["2000-04-25",3.1483,3.1483,3.0779,3.1014,14038.0],["2000-04-26",3.1248,3.1248,3.0779,3.0779,12817.0],["2000-04-27",3.0779,3.0779,3.0544,3.0544,19531.0],["2000-04-28",3.0544,3.0779,3.0544,3.0779,3967.0],["2000-05-01",3.1248,3.3598,3.1014,3.2893,54932.0],["2000-05-02",3.3598,3.3833,3.2893,3.2893,32043.0],["2000-05-03",3.2893,3.2893,3.2893,3.2893,0.0],["2000-05-04",3.2423,3.2658,3.2188,3.2188,7629.0],["2000-05-05",3.2188,3.2423,3.1953,3.2306,3357.0],["2000-05-08",3.2188,3.2658,3.2188,3.2658,5798.0],["2000-05-09",3.2658,3.2893,3.2423,3.2423,25024.0],["2000-05-10",3.2423,3.4068,3.2423,3.4068,28381.0],["2000-05-11",3.4115,3.5774,3.4115,3.53,18921.0],["2000-05-12",3.4589,3.4589,3.3168,3.3641,17395.0],["2000-05-15",3.3405,3.3405,3.222,3.222,25940.0],["2000-05-16",3.222,3.3405,3.222,3.3405,8240.0],["2000-05-17",3.3641,3.3641,3.2694,3.2694,6409.0],["2000-05-18",3.2931,3.3405,3.2931,3.3405,1221.0],["2000-05-19",3.3168,3.3405,3.2931,3.3405,7019.0],["2000-05-22",3.3641,3.3641,3.3168,3.3168,3357.0],["2000-05-23",3.3405,3.3405,3.3405,3.3405,916.0],["2000-05-24",3.3168,3.3168,3.3168,3.3168,1526.0],["2000-05-25",3.3168,3.3168,3.2931,3.3168,4272.0],["2000-05-26",3.2931,3.2931,3.2931,3.2931,11597.0],["2000-05-30",3.3405,3.3405,3.3405,3.3405,4272.0],["2000-05-31",3.2931,3.3168,3.2931,3.3049,12817.0],["2000-06-01",3.2931,3.3405,3.2931,3.3405,4578.0],["2000-06-02",3.3168,3.3168,3.3168,3.3168,2441.0],["2000-06-05",3.2931,3.2931,3.2931,3.2931,4578.0],["2000-06-06",3.2931,3.2931,3.2931,3.2931,610.0],["2000-06-07",3.2694,3.2694,3.2457,3.2694,4272.0],["2000-06-08",3.2457,3.2457,3.2457,3.2457,305.0],["2000-06-09",3.3168,3.3878,3.2931,3.3878,19531.0],["2000-06-12",3.4115,3.4115,3.3523,3.3878,30518.0],["2000-06-13",3.3641,3.3641,3.2931,3.3405,12512.0],["2000-06-14",3.3168,3.3168,3.3168,3.3168,1526.0],["2000-06-15",3.2931,3.2931,3.2931,3.2931,305.0],["2000-06-16",3.3168,3.3168,3.1746,3.1983,44861.0],["2000-06-19",3.1746,3.1746,3.1509,3.1628,5493.0],["2000-06-20",3.1628,3.1628,3.1628,3.1628,0.0],["2000-06-21",3.1272,3.1272,3.1035,3.1154,12512.0],["2000-06-22",3.1154,3.1154,3.1154,3.1154,0.0],["2000-06-23",3.0798,3.0798,3.0562,3.0562,9155.0],["2000-06-26",3.1035,3.1035,2.9969,2.9969,49438.0],["2000-06-27",3.0325,3.0325,2.9614,3.0088,15564.0],["2000-06-28",3.0088,3.0088,3.0088,3.0088,1831.0],["2000-06-29",3.0088,3.0088,3.0088,3.0088,0.0],["2000-06-30",2.9851,2.9851,2.9851,2.9851,1221.0],["2000-07-03",2.9851,2.9851,2.9851,2.9851,0.0],["2000-07-05",2.9614,3.0088,2.9377,3.0088,9766.0],["2000-07-06",3.0088,3.0562,3.0088,3.0562,9155.0],["2000-07-07",3.0325,3.1509,3.0325,3.1391,11902.0],["2000-07-10",3.1509,3.1746,3.1509,3.1509,12512.0],["2000-07-11",3.1746,3.1746,3.1509,3.1509,1221.0],["2000-07-12",3.1983,3.1983,3.1746,3.1746,4272.0],["2000-07-13",3.222,3.222,3.222,3.222,916.0],["2000-07-14",3.2694,3.2694,3.1983,3.1983,9155.0],["2000-07-17",3.1746,3.1983,3.1746,3.1983,1221.0],["2000-07-18",3.2457,3.2457,3.222,3.222,1221.0],["2000-07-19",3.1983,3.1983,3.1509,3.1509,2136.0],["2000-07-20",3.1509,3.222,3.1509,3.222,7324.0],["2000-07-21",3.1983,3.2694,3.1983,3.222,11292.0],["2000-07-24",3.2457,3.2457,3.2457,3.2457,3357.0],["2000-07-25",3.222,3.222,3.222,3.222,1831.0],["2000-07-26",3.222,3.222,3.222,3.222,0.0],["2000-07-27",3.222,3.222,3.222,3.222,0.0],["2000-07-28",3.1746,3.1983,3.1509,3.1983,11902.0],["2000-07-31",3.1746,3.222,3.1746,3.222,3052.0],["2000-08-01",3.1746,3.1746,3.1746,3.1746,2747.0],["2000-08-02",3.222,3.2457,3.222,3.2457,8850.0],["2000-08-03",3.2694,3.2931,3.222,3.222,16479.0],["2000-08-04",3.2457,3.2694,3.1509,3.1509,30212.0],["2000-08-07",3.1983,3.1983,3.1983,3.1983,1526.0],["2000-08-08",3.1509,3.1746,3.1509,3.1509,10986.0],["2000-08-09",3.1509,3.1746,3.1272,3.1272,13733.0],["2000-08-10",3.222,3.2457,3.222,3.2457,14038.0],["2000-08-11",3.2524,3.2524,3.1806,3.1806,8240.0],["2000-08-14",3.2285,3.2524,3.2285,3.2524,3357.0],["2000-08-15",3.2524,3.2763,3.2524,3.2763,7935.0],["2000-08-16",3.2524,3.348,3.2524,3.3122,8240.0],["2000-08-17",3.3241,3.3959,3.3241,3.3241,11292.0],["2000-08-18",3.3002,3.3241,3.3002,3.3002,2747.0],["2000-08-21",3.348,3.5274,3.348,3.4915,32349.0],["2000-08-22",3.5154,3.5274,3.5154,3.5274,2136.0],["2000-08-23",3.5274,3.5274,3.4915,3.4915,3662.0],["2000-08-24",3.5154,3.5154,3.4676,3.4915,11902.0],["2000-08-25",3.5394,3.5394,3.4557,3.5154,17700.0],["2000-08-28",3.4915,3.5154,3.4676,3.4676,3967.0],["2000-08-29",3.5154,3.5513,3.4796,3.5035,25330.0],["2000-08-30",3.4796,3.5154,3.4796,3.5154,4883.0],["2000-08-31",3.5633,3.5872,3.5394,3.5872,8240.0],["2000-09-01",3.6111,3.6111,3.5633,3.5633,7019.0],["2000-09-05",3.5872,3.635,3.5872,3.6111,9460.0],["2000-09-06",3.635,3.635,3.5872,3.5872,4883.0],["2000-09-07",3.5872,3.635,3.5872,3.635,3662.0],["2000-09-08",3.6111,3.635,3.5752,3.5872,52795.0],["2000-09-11",3.5394,3.5394,3.4915,3.5035,11902.0],["2000-09-12",3.4437,3.5154,3.4437,3.5154,60120.0],["2000-09-13",3.4915,3.4915,3.4915,3.4915,2136.0],["2000-09-14",3.4437,3.4437,3.4437,3.4437,7324.0],["2000-09-15",3.4437,3.4437,3.4198,3.4198,3967.0],["2000-09-18",3.4676,3.4676,3.4676,3.4676,25330.0],["2000-09-19",3.4437,3.4676,3.4198,3.4198,5798.0],["2000-09-20",3.3959,3.3959,3.348,3.348,7935.0],["2000-09-21",3.348,3.348,3.2285,3.2285,4883.0],["2000-09-22",3.2165,3.2285,3.2165,3.2165,7324.0],["2000-09-25",3.1806,3.1806,3.1328,3.1806,30518.0],["2000-09-26",3.1567,3.1567,3.1567,3.1567,3662.0],["2000-09-27",3.1328,3.1567,3.1328,3.1567,2136.0],["2000-09-28",3.1806,3.1806,3.1089,3.1567,10681.0],["2000-09-29",3.1328,3.1567,3.1328,3.1448,7019.0],["2000-10-02",3.1567,3.1567,3.1328,3.1328,11902.0],["2000-10-03",3.1567,3.2524,3.1089,3.2524,19531.0],["2000-10-04",3.3002,3.348,3.2524,3.3002,17395.0],["2000-10-05",3.2046,3.2046,3.1806,3.1806,10681.0],["2000-10-06",3.1806,3.2046,3.1806,3.1806,4272.0],["2000-10-09",3.1687,3.1687,3.1687,3.1687,2441.0],["2000-10-10",3.2165,3.2165,3.1926,3.2046,11292.0],["2000-10-11",3.2046,3.2046,3.2046,3.2046,4578.0],["2000-10-12",3.1687,3.1926,3.1687,3.1806,11902.0],["2000-10-13",3.1806,3.1806,3.1806,3.1806,5493.0],["2000-10-16",3.1687,3.1806,3.1687,3.1687,3662.0],["2000-10-17",3.1687,3.2165,3.1687,3.1806,11902.0],["2000-10-18",3.1567,3.1567,3.1089,3.1089,28381.0],["2000-10-19",3.0611,3.0611,3.0252,3.0491,16174.0],["2000-10-20",3.0491,3.073,3.0491,3.073,3662.0],["2000-10-23",3.0132,3.0372,3.0132,3.0372,15259.0],["2000-10-24",2.9893,2.9893,2.9654,2.9654,21362.0],["2000-10-25",2.8937,2.9295,2.8937,2.9056,39978.0],["2000-10-26",2.9176,2.9654,2.8937,2.9654,8240.0],["2000-10-27",2.9654,2.9654,2.9176,2.9654,9155.0],["2000-10-30",2.9415,2.9893,2.9176,2.9893,12512.0],["2000-10-31",2.9654,2.9774,2.9415,2.9415,18616.0],["2000-11-01",2.9176,2.9176,2.8697,2.9176,67139.0],["2000-11-02",2.8937,2.9176,2.8937,2.9056,9766.0],["2000-11-03",2.9774,2.9774,2.9535,2.9535,14954.0],["2000-11-06",2.9774,3.0132,2.9654,3.0132,4883.0],["2000-11-07",3.0372,3.0372,3.0372,3.0372,305.0],["2000-11-08",3.0132,3.0132,2.9654,2.9654,10681.0],["2000-11-09",2.9654,2.9654,2.9654,2.9654,305.0],["2000-11-10",2.9415,3.0132,2.9415,3.0132,9766.0],["2000-11-13",3.1046,3.1166,3.0442,3.0442,14038.0],["2000-11-14",3.0442,3.0442,3.0442,3.0442,0.0],["2000-11-15",3.0683,3.1166,3.0683,3.0683,14038.0],["2000-11-16",3.0925,3.1166,3.0925,3.1166,2441.0],["2000-11-17",3.0925,3.0925,3.0925,3.0925,3967.0],["2000-11-20",3.0925,3.0925,3.0925,3.0925,1221.0],["2000-11-21",3.0925,3.0925,3.0925,3.0925,0.0],["2000-11-22",3.0925,3.0925,3.0925,3.0925,1526.0],["2000-11-24",3.0925,3.0925,3.0925,3.0925,0.0],["2000-11-27",3.2616,3.4307,3.2616,3.3582,106506.0],["2000-11-28",3.3099,3.4066,3.2858,3.4066,46692.0],["2000-11-29",3.4549,3.479,3.4066,3.479,36926.0],["2000-11-30",3.479,3.479,3.3582,3.3945,22278.0],["2000-12-01",3.4066,3.4549,3.3462,3.4307,18005.0],["2000-12-04",3.4549,3.479,3.4307,3.467,43945.0],["2000-12-05",3.479,3.5032,3.4307,3.4307,15259.0],["2000-12-06",3.4549,3.4549,3.4066,3.4066,14343.0],["2000-12-07",3.3824,3.3945,3.3824,3.3945,2441.0],["2000-12-08",3.3824,3.4549,3.3462,3.3824,26855.0],["2000-12-11",3.4066,3.467,3.3945,3.467,17090.0],["2000-12-12",3.479,3.479,3.3824,3.4307,39673.0],["2000-12-13",3.4307,3.467,3.4186,3.467,13428.0],["2000-12-14",3.4549,3.467,3.4307,3.4428,10071.0],["2000-12-15",3.4186,3.4186,3.3582,3.3582,14648.0],["2000-12-18",3.3824,3.3945,3.3703,3.3824,4578.0],["2000-12-19",3.3582,3.4066,3.3341,3.4066,10681.0],["2000-12-20",3.3824,3.3824,3.2858,3.2858,17395.0],["2000-12-21",3.3341,3.3341,3.2858,3.2858,8545.0],["2000-12-22",3.322,3.3824,3.2858,3.3582,8850.0],["2000-12-26",3.3582,3.479,3.3582,3.4549,12512.0],["2000-12-27",3.4307,3.4307,3.4307,3.4307,1831.0],["2000-12-28",3.4307,3.4307,3.4307,3.4307,2136.0],["2000-12-29",3.4307,3.479,3.4307,3.479,5188.0],["2001-01-02",3.5274,3.5274,3.479,3.479,25330.0],["2001-01-03",3.467,3.467,3.4307,3.4549,12512.0],["2001-01-04",3.4549,3.5757,3.4549,3.5274,38757.0],["2001-01-05",3.5032,3.5274,3.479,3.5274,17700.0],["2001-01-08",3.5032,3.5032,3.479,3.479,7019.0],["2001-01-09",3.4549,3.479,3.3582,3.3824,27161.0],["2001-01-10",3.4307,3.4549,3.4066,3.4307,15259.0],["2001-01-11",3.4307,3.5032,3.4307,3.5032,14648.0],["2001-01-12",3.5032,3.5032,3.479,3.5032,4883.0],["2001-01-16",3.5032,3.5274,3.4549,3.5274,18311.0],["2001-01-17",3.5274,3.5274,3.5032,3.5032,13733.0],["2001-01-18",3.479,3.479,3.4549,3.4549,5798.0],["2001-01-19",3.4307,3.4307,3.3824,3.4307,12512.0],["2001-01-22",3.479,3.5032,3.479,3.479,3662.0],["2001-01-23",3.479,3.479,3.4549,3.4549,4272.0],["2001-01-24",3.479,3.5032,3.479,3.5032,2136.0],["2001-01-25",3.4911,3.4911,3.4911,3.4911,305.0],["2001-01-26",3.479,3.479,3.479,3.479,4272.0],["2001-01-29",3.479,3.479,3.4307,3.4771,12512.0],["2001-01-30",3.4307,3.5235,3.4307,3.4307,27771.0],["2001-01-31",3.479,3.4887,3.4307,3.4307,15564.0],["2001-02-01",3.4114,3.4694,3.4114,3.4694,5493.0],["2001-02-02",3.4501,3.4501,3.4211,3.4211,7324.0],["2001-02-05",3.4307,3.479,3.4307,3.4307,7019.0],["2001-02-06",3.4307,3.479,3.4211,3.4211,17395.0],["2001-02-07",3.4404,3.479,3.4249,3.479,11292.0],["2001-02-08",3.479,3.479,3.4017,3.4114,10071.0],["2001-02-09",3.4501,3.4887,3.4404,3.4887,15869.0],["2001-02-12",3.479,3.4887,3.4307,3.4501,14343.0],["2001-02-13",3.5105,3.5203,3.491,3.491,7324.0],["2001-02-14",3.5105,3.5105,3.491,3.491,1526.0],["2001-02-15",3.491,3.5105,3.491,3.5105,4578.0],["2001-02-16",3.5105,3.5593,3.5105,3.5105,23804.0],["2001-02-20",3.5398,3.5593,3.532,3.5495,10071.0],["2001-02-21",3.5593,3.5593,3.5105,3.5398,20142.0],["2001-02-22",3.5105,3.5593,3.5105,3.5593,13733.0],["2001-02-23",3.5593,3.5593,3.5144,3.5593,31433.0],["2001-02-26",3.5593,3.5593,3.5105,3.5495,42725.0],["2001-02-27",3.5593,3.569,3.5593,3.569,26550.0],["2001-02-28",3.53,3.53,3.5242,3.5242,7019.0],["2001-03-01",3.5242,3.5398,3.5144,3.5398,7935.0],["2001-03-02",3.5105,3.5593,3.5105,3.5398,10681.0],["2001-03-05",3.53,3.5593,3.53,3.5593,3662.0],["2001-03-06",3.53,3.5593,3.53,3.5593,13123.0],["2001-03-07",3.53,3.5593,3.5203,3.53,17700.0],["2001-03-08",3.5144,3.5495,3.5144,3.5398,11902.0],["2001-03-09",3.5144,3.5398,3.5105,3.5398,28381.0],["2001-03-12",3.5105,3.5398,3.5105,3.5398,13123.0],["2001-03-13",3.5125,3.5398,3.5125,3.5398,916.0],["2001-03-14",3.5398,3.5476,3.5105,3.5378,11292.0],["2001-03-15",3.5593,3.5593,3.5593,3.5593,1831.0],["2001-03-16",3.5495,3.5573,3.5105,3.5105,4578.0],["2001-03-19",3.5105,3.5105,3.5105,3.5105,916.0],["2001-03-20",3.5105,3.5593,3.491,3.491,50049.0],["2001-03-21",3.5105,3.5105,3.4813,3.4813,4883.0],["2001-03-22",3.4618,3.4618,3.3935,3.4325,19836.0],["2001-03-23",3.413,3.4618,3.3935,3.4618,10681.0],["2001-03-26",3.491,3.5105,3.491,3.491,1221.0],["2001-03-27",3.5105,3.53,3.5105,3.53,2136.0],["2001-03-28",3.5105,3.5495,3.4735,3.5495,6714.0],["2001-03-29",3.53,3.569,3.53,3.569,4578.0],["2001-03-30",3.5495,3.608,3.4618,3.608,48218.0],["2001-04-02",3.608,3.608,3.608,3.608,0.0],["2001-04-03",3.5612,3.6665,3.5105,3.6665,29297.0],["2001-04-04",3.6373,3.7055,3.6373,3.686,13123.0],["2001-04-05",3.6665,3.7738,3.6665,3.7718,20142.0],["2001-04-06",3.7328,3.7328,3.7055,3.7055,12207.0],["2001-04-09",3.6958,3.7445,3.686,3.7075,15869.0],["2001-04-10",3.7153,3.8031,3.7153,3.7543,37537.0],["2001-04-11",3.7348,3.7348,3.686,3.7055,14343.0],["2001-04-12",3.686,3.686,3.6002,3.6275,21362.0],["2001-04-16",3.647,3.647,3.5885,3.5983,7019.0],["2001-04-17",3.608,3.6373,3.569,3.5885,14038.0],["2001-04-18",3.608,3.7055,3.569,3.6763,15259.0],["2001-04-19",3.7094,3.7914,3.7094,3.7543,23499.0],["2001-04-20",3.7543,3.7835,3.7543,3.7835,15869.0],["2001-04-23",3.8323,3.8811,3.8323,3.8811,11292.0],["2001-04-24",3.8616,3.9006,3.8421,3.9006,5493.0],["2001-04-25",3.9006,3.9006,3.8811,3.9006,5188.0],["2001-04-26",3.8811,3.9006,3.8811,3.9006,7324.0],["2001-04-27",3.8811,3.9006,3.8694,3.9006,12207.0],["2001-04-30",3.8616,3.9006,3.8226,3.8518,47913.0],["2001-05-01",3.8421,3.9006,3.8421,3.8908,9766.0],["2001-05-02",3.9006,3.9396,3.8616,3.9396,40283.0],["2001-05-03",3.9591,3.9688,3.9396,3.963,12817.0],["2001-05-04",3.9493,3.9591,3.9201,3.9298,29297.0],["2001-05-07",3.9396,3.9786,3.9396,3.9786,18921.0],["2001-05-08",3.9981,4.1346,3.9981,4.1346,24109.0],["2001-05-09",4.1444,4.2906,4.1444,4.2906,47302.0],["2001-05-10",4.2906,4.3394,4.2906,4.3394,46082.0],["2001-05-11",4.3512,4.4808,4.3512,4.4769,24719.0],["2001-05-14",4.4769,4.8717,4.469,4.5673,87585.0],["2001-05-15",4.5181,4.8619,4.5181,4.8049,55237.0],["2001-05-16",4.8128,4.8619,4.7146,4.7519,31433.0],["2001-05-17",4.7146,4.7539,4.6753,4.6753,33264.0],["2001-05-18",4.6262,4.6851,4.6065,4.6164,23804.0],["2001-05-21",4.6164,4.8619,4.6164,4.8442,60425.0],["2001-05-22",4.7735,4.911,4.6655,4.911,44250.0],["2001-05-23",4.911,4.911,4.7932,4.8128,16174.0],["2001-05-24",4.8128,5.0092,4.7146,4.9071,42725.0],["2001-05-25",4.9071,5.0053,4.7932,4.8619,50354.0],["2001-05-29",4.8482,5.0584,4.8482,5.0485,27771.0],["2001-05-30",5.0584,5.5495,5.0584,5.3137,67749.0],["2001-05-31",5.5986,5.6477,5.2352,5.3334,84534.0],["2001-06-01",5.3039,5.353,5.1959,5.1959,43945.0],["2001-06-04",5.1978,5.1998,5.0092,5.0584,34485.0],["2001-06-05",5.0092,5.078,4.744,5.078,44250.0],["2001-06-06",5.0289,5.0289,4.8698,4.9601,39673.0],["2001-06-07",4.8816,4.911,4.6262,4.911,29602.0],["2001-06-08",4.8619,4.911,4.8619,4.8992,13428.0],["2001-06-11",4.9483,4.9483,4.8324,4.8423,25330.0],["2001-06-12",4.7146,4.7637,4.7048,4.7244,17395.0],["2001-06-13",4.7048,4.7165,4.6989,4.6989,11292.0],["2001-06-14",4.6556,4.6556,4.5181,4.5299,21362.0],["2001-06-15",4.4396,4.5181,4.3413,4.5181,20752.0],["2001-06-18",4.4789,4.4789,4.4003,4.4003,7629.0],["2001-06-19",4.4494,4.6655,4.4494,4.5967,23499.0],["2001-06-20",4.5967,4.7637,4.5378,4.5378,14343.0],["2001-06-21",4.8128,4.8619,4.7342,4.8324,24719.0],["2001-06-22",4.8128,4.8128,4.5673,4.6655,19836.0],["2001-06-25",4.7146,4.8324,4.5692,4.5771,38452.0],["2001-06-26",4.5771,4.8128,4.5672,4.7244,33875.0],["2001-06-27",4.7617,4.8128,4.5771,4.7735,44556.0],["2001-06-28",4.803,4.8482,4.5181,4.7932,38452.0],["2001-06-29",4.7932,4.97,4.5987,4.7342,346680.0],["2001-07-02",4.5181,4.5181,4.2529,4.3512,84534.0],["2001-07-03",4.3806,4.3806,4.0663,4.1253,63477.0],["2001-07-05",4.0663,4.5476,4.0172,4.4592,31128.0],["2001-07-06",4.4297,4.4297,4.3512,4.3512,4883.0],["2001-07-09",4.3217,4.3905,4.2824,4.3217,8850.0],["2001-07-10",4.3512,4.3512,4.304,4.3217,14648.0],["2001-07-11",4.3217,4.3688,4.3217,4.3217,6714.0],["2001-07-12",4.3217,4.4101,4.3217,4.4101,19836.0],["2001-07-13",4.4297,4.5869,4.4297,4.5869,28687.0],["2001-07-16",4.6164,4.7107,4.5967,4.5967,21973.0],["2001-07-17",4.5574,4.5869,4.5181,4.5869,14343.0],["2001-07-18",4.6065,4.6458,4.6065,4.6164,8850.0],["2001-07-19",4.6655,4.6851,4.6203,4.6851,10681.0],["2001-07-20",4.6164,4.7146,4.6164,4.6949,12817.0],["2001-07-23",4.8128,4.8914,4.8128,4.8619,23193.0],["2001-07-24",4.8914,4.8914,4.7637,4.7637,7629.0],["2001-07-25",4.7146,4.8128,4.7107,4.8128,14954.0],["2001-07-26",4.7833,4.9012,4.7342,4.9012,16479.0],["2001-07-27",4.8816,4.8816,4.7932,4.8128,18311.0],["2001-07-30",4.7637,4.9012,4.744,4.9012,30823.0],["2001-07-31",4.9012,5.1468,4.9012,5.0976,37231.0],["2001-08-01",5.0682,5.1075,4.9896,5.0092,26550.0],["2001-08-02",4.9798,5.1664,4.9798,5.0878,25635.0],["2001-08-03",5.0584,5.0584,4.911,4.9994,23193.0],["2001-08-06",5.0289,5.0289,4.9503,4.9798,14038.0],["2001-08-07",4.97,4.97,4.8639,4.9601,16479.0],["2001-08-08",4.911,4.9503,4.8914,4.8914,12207.0],["2001-08-09",4.8619,4.8816,4.8442,4.8816,2136.0],["2001-08-10",4.8816,4.9012,4.8423,4.9012,12207.0],["2001-08-13",4.9229,4.9229,4.9229,4.9229,610.0],["2001-08-14",4.9229,4.9388,4.9032,4.9032,9460.0],["2001-08-15",4.8933,4.8933,4.8142,4.8261,18311.0],["2001-08-16",4.8439,4.8439,4.7648,4.8241,13123.0],["2001-08-17",4.8241,4.8241,4.7865,4.7865,916.0],["2001-08-20",4.8043,4.8735,4.8043,4.8735,7324.0],["2001-08-21",4.8538,4.9229,4.8538,4.8636,9155.0],["2001-08-22",4.8834,4.8933,4.7252,4.8834,43030.0],["2001-08-23",4.8933,4.9229,4.8735,4.8735,4578.0],["2001-08-24",4.8439,4.8795,4.8379,4.8636,14954.0],["2001-08-27",4.8834,4.8834,4.83,4.83,9155.0],["2001-08-28",4.8043,4.8439,4.8043,4.8142,3357.0],["2001-08-29",4.8241,4.8399,4.8043,4.8399,4578.0],["2001-08-30",4.8636,4.8636,4.8241,4.8241,1831.0],["2001-08-31",4.8439,4.8439,4.7944,4.7944,1526.0],["2001-09-04",4.8142,4.8439,4.8142,4.8399,2441.0],["2001-09-05",4.8043,4.8241,4.8043,4.8241,3357.0],["2001-09-06",4.8241,4.8439,4.8043,4.8241,5798.0],["2001-09-07",4.8043,4.8043,4.7648,4.7648,3052.0],["2001-09-10",4.7351,4.7351,4.6857,4.7351,8850.0],["2001-09-17",4.745,4.7846,4.7154,4.745,25024.0],["2001-09-18",4.6956,4.7252,4.4484,4.4484,36621.0],["2001-09-19",4.399,4.399,4.2013,4.2507,32043.0],["2001-09-20",4.1519,4.1954,4.0649,4.0768,24414.0],["2001-09-21",4.053,4.1025,3.885,4.053,75989.0],["2001-09-24",4.053,4.053,3.9146,3.9146,19226.0],["2001-09-25",3.9067,3.9146,3.8553,3.8751,8850.0],["2001-09-26",3.796,3.8356,3.7169,3.8356,44861.0],["2001-09-27",3.796,3.9641,3.796,3.9542,10681.0],["2001-09-28",4.0135,4.0135,3.8257,3.8356,39368.0],["2001-10-01",3.796,3.8553,3.796,3.8454,13733.0],["2001-10-02",3.8751,3.9443,3.8751,3.9443,4272.0],["2001-10-03",3.9443,4.0135,3.9443,4.0135,10986.0],["2001-10-04",4.0333,4.2409,4.0333,4.2409,8545.0],["2001-10-05",4.1914,4.2409,4.1914,4.2013,7019.0],["2001-10-08",4.2507,4.3496,4.2507,4.3496,8545.0],["2001-10-09",4.3793,4.3793,4.3793,4.3793,610.0],["2001-10-10",4.3891,4.577,4.3792,4.577,16785.0],["2001-10-11",4.5829,4.6758,4.5493,4.5532,27161.0],["2001-10-12",4.5473,4.5473,4.4484,4.4682,3662.0],["2001-10-15",4.4583,4.4583,4.399,4.4484,11292.0],["2001-10-16",4.4979,4.5473,4.4583,4.5473,7935.0],["2001-10-17",4.4979,4.4979,4.399,4.4188,5493.0],["2001-10-18",4.4484,4.4484,4.3298,4.3298,3967.0],["2001-10-19",4.2903,4.3002,4.2705,4.3002,2441.0],["2001-10-22",4.3298,4.3496,4.3199,4.3496,9460.0],["2001-10-23",4.4287,4.4979,4.4287,4.4979,32349.0],["2001-10-24",4.4484,4.4484,4.4484,4.4484,916.0],["2001-10-25",4.488,4.6857,4.4781,4.6857,7935.0],["2001-10-26",4.6857,4.6956,4.66,4.66,12817.0],["2001-10-29",4.6462,4.6462,4.6165,4.6165,2441.0],["2001-10-30",4.5868,4.5868,4.5473,4.5473,3662.0],["2001-10-31",4.5473,4.5473,4.5315,4.5473,7324.0],["2001-11-01",4.577,4.6066,4.577,4.6066,10681.0],["2001-11-02",4.6363,4.6995,4.6363,4.6995,20447.0],["2001-11-05",4.7035,4.8933,4.7035,4.8636,25635.0],["2001-11-06",4.8439,5.002,4.8043,5.002,38757.0],["2001-11-07",4.9625,4.9921,4.8439,4.8439,22888.0],["2001-11-08",4.7944,4.8379,4.745,4.745,26245.0],["2001-11-09",4.6956,4.6956,4.5967,4.6956,21667.0],["2001-11-12",4.6462,4.7351,4.5967,4.7351,13733.0],["2001-11-13",4.6973,4.7371,4.6973,4.7371,4578.0],["2001-11-14",4.757,4.7869,4.6973,4.7869,9766.0],["2001-11-15",4.8068,4.8068,4.6973,4.7272,11292.0],["2001-11-16",4.767,4.767,4.6973,4.7132,7324.0],["2001-11-19",4.6774,4.6774,4.5978,4.6237,15564.0],["2001-11-20",4.6575,4.7073,4.6276,4.6575,6104.0],["2001-11-21",4.6675,4.6774,4.6675,4.6774,610.0],["2001-11-23",4.6973,4.7172,4.6515,4.6874,9155.0],["2001-11-26",4.7073,4.8466,4.7073,4.8366,22888.0],["2001-11-27",4.8366,4.8764,4.8167,4.8167,5798.0],["2001-11-28",4.8406,4.8406,4.7769,4.7769,12512.0],["2001-11-29",4.8068,4.8366,4.761,4.7968,17700.0],["2001-11-30",4.8068,5.0237,4.8068,4.9959,39978.0],["2001-12-03",4.976,4.976,4.976,4.976,916.0],["2001-12-04",4.976,4.976,4.9163,4.976,3967.0],["2001-12-05",4.976,4.976,4.9381,4.9561,10071.0],["2001-12-06",4.9362,4.976,4.9362,4.9381,7935.0],["2001-12-07",4.9381,4.976,4.8764,4.8764,11597.0],["2001-12-10",4.8466,4.9163,4.8466,4.9063,7629.0],["2001-12-11",4.9063,5.0755,4.9063,4.9998,23193.0],["2001-12-12",4.976,5.0058,4.976,4.976,9155.0],["2001-12-13",5.0058,5.0456,5.0058,5.0257,6104.0],["2001-12-14",5.0556,5.0556,4.9561,4.9959,12512.0],["2001-12-17",5.0058,5.1651,5.0058,5.1651,7324.0],["2001-12-18",5.175,5.2049,5.0954,5.175,21973.0],["2001-12-19",5.175,5.2248,5.1451,5.1451,35400.0],["2001-12-20",5.175,5.2268,5.1651,5.1651,12207.0],["2001-12-21",5.2347,5.2546,5.1949,5.2546,57983.0],["2001-12-24",5.2646,5.2944,5.2646,5.2944,10376.0],["2001-12-26",5.3143,5.3342,5.3143,5.3183,1526.0],["2001-12-27",5.3541,5.4039,5.3541,5.4039,13428.0],["2001-12-28",5.384,5.3939,5.3641,5.38,12817.0],["2001-12-31",5.3541,5.4238,5.3442,5.3541,13428.0],["2002-01-02",5.3342,5.4138,5.2148,5.4138,58289.0],["2002-01-03",5.4298,5.4338,5.3541,5.4238,13428.0],["2002-01-04",5.4238,5.4537,5.3342,5.4019,93689.0],["2002-01-07",5.374,5.374,5.2845,5.2845,12512.0],["2002-01-08",5.3342,5.3342,5.2646,5.3004,7019.0],["2002-01-09",5.3342,5.3342,5.2646,5.2646,6714.0],["2002-01-10",5.2944,5.2944,5.2546,5.2546,8240.0],["2002-01-11",5.2546,5.2904,5.2347,5.2347,22888.0],["2002-01-14",5.2546,5.2546,5.2088,5.2088,3662.0],["2002-01-15",5.1451,5.1551,5.1153,5.1551,17090.0],["2002-01-16",5.185,5.185,5.0755,5.0755,5188.0],["2002-01-17",5.0755,5.0775,5.0755,5.0775,31738.0],["2002-01-18",5.0556,5.0556,4.9163,4.9163,13123.0],["2002-01-22",4.8466,4.8466,4.7948,4.7948,28381.0],["2002-01-23",4.7769,4.8068,4.7769,4.7769,12512.0],["2002-01-24",4.757,4.7849,4.757,4.7749,4883.0],["2002-01-25",4.7471,4.8327,4.6973,4.8167,18311.0],["2002-01-28",4.7869,4.8466,4.767,4.8366,4883.0],["2002-01-29",4.767,4.8764,4.767,4.8764,20752.0],["2002-01-30",4.9262,4.9362,4.8426,4.9063,7935.0],["2002-01-31",4.9262,4.9362,4.8963,4.9362,10986.0],["2002-02-01",4.9063,4.9063,4.8864,4.8864,3357.0],["2002-02-04",4.8864,4.8864,4.757,4.757,15259.0],["2002-02-05",4.7729,4.8167,4.7729,4.8167,3357.0],["2002-02-06",4.7968,4.7968,4.6794,4.6874,9460.0],["2002-02-07",4.7073,4.9063,4.7073,4.8764,44250.0],["2002-02-08",4.9162,5.0058,4.8824,5.0058,18005.0],["2002-02-11",5.0655,5.1252,5.0655,5.0954,9766.0],["2002-02-12",5.0755,5.0755,5.0755,5.0755,3967.0],["2002-02-13",5.0975,5.0975,5.0975,5.0975,11597.0],["2002-02-14",5.0675,5.0675,5.0474,5.0474,3967.0],["2002-02-15",5.0775,5.0875,4.9773,5.0074,15259.0],["2002-02-19",4.9172,4.9473,4.9072,4.9273,17090.0],["2002-02-20",4.9273,5.0775,4.8512,5.0775,38147.0],["2002-02-21",5.0575,5.0875,5.0074,5.0074,11597.0],["2002-02-22",5.0074,5.1576,4.9773,5.1576,20447.0],["2002-02-25",5.1576,5.2017,5.1276,5.1676,24414.0],["2002-02-26",5.2017,5.428,5.1696,5.428,83618.0],["2002-02-27",5.398,5.408,5.3779,5.404,8240.0],["2002-02-28",5.3779,5.406,5.3579,5.3879,28992.0],["2002-03-01",5.3579,5.3579,5.2678,5.3579,15869.0],["2002-03-04",5.3579,5.408,5.3078,5.3078,23499.0],["2002-03-05",5.3279,5.3379,5.2578,5.3379,15869.0],["2002-03-06",5.3178,5.408,5.3078,5.3579,17700.0],["2002-03-07",5.3379,5.398,5.2878,5.398,14648.0],["2002-03-08",5.408,5.438,5.2878,5.2878,59814.0],["2002-03-11",5.2878,5.2878,5.2678,5.2878,3357.0],["2002-03-12",5.2578,5.3018,5.2497,5.2497,9460.0],["2002-03-13",5.2277,5.2317,5.2277,5.2317,1526.0],["2002-03-14",5.1977,5.2878,5.1796,5.2878,10681.0],["2002-03-15",5.1977,5.2277,5.1977,5.1977,22583.0],["2002-03-18",5.2077,5.2077,5.1656,5.1977,9155.0],["2002-03-19",5.1917,5.2878,5.1917,5.2577,37537.0],["2002-03-20",5.2277,5.2978,5.2117,5.2778,11902.0],["2002-03-21",5.2878,5.3579,5.2778,5.3579,14648.0],["2002-03-22",5.3579,5.458,5.3299,5.432,12817.0],["2002-03-25",5.458,5.5081,5.428,5.448,14954.0],["2002-03-26",5.4681,5.4681,5.3379,5.3679,14954.0],["2002-03-27",5.3479,5.3579,5.2918,5.3279,10376.0],["2002-03-28",5.3379,5.3839,5.3279,5.3579,31128.0],["2002-04-01",5.3879,5.3879,5.3479,5.3499,5798.0],["2002-04-02",5.3499,5.402,5.3499,5.3919,4578.0],["2002-04-03",5.408,5.5382,5.408,5.5181,24109.0],["2002-04-04",5.4681,5.4881,5.4681,5.4881,4578.0],["2002-04-05",5.458,5.5041,5.434,5.4781,21667.0],["2002-04-08",5.4781,5.5682,5.4781,5.5682,14648.0],["2002-04-09",5.5382,5.5482,5.4981,5.4981,4883.0],["2002-04-10",5.5081,5.6483,5.5081,5.6483,18005.0],["2002-04-11",5.5882,5.6283,5.5882,5.5922,7935.0],["2002-04-12",5.6183,5.8586,5.6183,5.8586,75989.0],["2002-04-15",5.7885,5.8286,5.7585,5.7685,24414.0],["2002-04-16",5.7585,5.8386,5.7385,5.7645,25940.0],["2002-04-17",5.7385,5.7565,5.3639,5.3639,76904.0],["2002-04-18",5.3078,5.3078,5.1175,5.3078,79956.0],["2002-04-19",5.3078,5.3078,5.2277,5.2477,14954.0],["2002-04-22",5.2577,5.3178,5.2077,5.3078,39062.0],["2002-04-23",5.2878,5.3779,5.2878,5.3679,9766.0],["2002-04-24",5.3839,5.436,5.3839,5.418,43030.0],["2002-04-25",5.3879,5.408,5.3779,5.408,11902.0],["2002-04-26",5.408,5.408,5.3879,5.3879,54626.0],["2002-04-29",5.428,5.428,5.3279,5.3679,15259.0],["2002-04-30",5.3879,5.408,5.3339,5.3679,49744.0],["2002-05-01",5.398,5.4781,5.398,5.4781,46082.0],["2002-05-02",5.4781,5.5482,5.4781,5.5482,25024.0],["2002-05-03",5.5482,5.6043,5.5482,5.5882,38147.0],["2002-05-06",5.5983,5.6083,5.5682,5.5682,23499.0],["2002-05-07",5.5582,5.5782,5.5281,5.5782,10681.0],["2002-05-08",5.5762,5.6283,5.5582,5.6283,4883.0],["2002-05-09",5.6083,5.6183,5.5542,5.5882,9155.0],["2002-05-10",5.5983,5.6123,5.5482,5.6123,21362.0],["2002-05-13",5.6002,5.6002,5.5297,5.5901,13123.0],["2002-05-14",5.6203,5.7754,5.6203,5.7613,12817.0],["2002-05-15",5.7412,5.852,5.7311,5.852,24719.0],["2002-05-16",5.8218,5.9426,5.8218,5.8419,13123.0],["2002-05-17",5.8117,5.8117,5.7613,5.7714,16479.0],["2002-05-20",5.7613,5.7613,5.7513,5.7613,2441.0],["2002-05-21",5.7412,5.7412,5.7311,5.7311,8240.0],["2002-05-22",5.6908,5.7311,5.6606,5.711,28687.0],["2002-05-23",5.711,5.7211,5.7009,5.7211,21362.0],["2002-05-24",5.7412,5.8319,5.7211,5.8319,40588.0],["2002-05-28",5.8359,5.9024,5.8318,5.9024,19836.0],["2002-05-29",5.8822,5.8822,5.8318,5.8621,19226.0],["2002-05-30",5.8419,5.8621,5.7815,5.848,21362.0],["2002-05-31",5.8016,5.8621,5.7916,5.8319,46997.0],["2002-06-03",5.8218,5.8419,5.711,5.711,14954.0],["2002-06-04",5.6908,5.8117,5.6606,5.8117,26855.0],["2002-06-05",5.8419,5.8419,5.8218,5.8419,14038.0],["2002-06-06",5.8319,5.8621,5.8319,5.8319,15259.0],["2002-06-07",5.8318,5.8721,5.8318,5.8721,11902.0],["2002-06-10",5.852,5.9024,5.8318,5.8621,22278.0],["2002-06-11",5.852,5.9366,5.8318,5.8721,16479.0],["2002-06-12",5.852,5.8621,5.8318,5.8419,25330.0],["2002-06-13",5.8419,5.9144,5.7513,5.8459,83008.0],["2002-06-14",5.8318,5.8339,5.7613,5.8016,8240.0],["2002-06-17",5.8218,5.9003,5.8218,5.852,62561.0],["2002-06-18",5.852,5.852,5.7613,5.8198,45166.0],["2002-06-19",5.7815,5.8218,5.7513,5.7513,43030.0],["2002-06-20",5.7412,5.7513,5.711,5.711,20752.0],["2002-06-21",5.7311,5.7311,5.6505,5.6667,26855.0],["2002-06-24",5.6707,5.7613,5.6707,5.7613,41809.0],["2002-06-25",5.7513,5.8319,5.7412,5.8319,11597.0],["2002-06-26",5.7815,5.8822,5.7815,5.8822,15259.0],["2002-06-27",5.8721,5.8923,5.852,5.8822,17700.0],["2002-06-28",5.8621,6.3455,5.8621,6.3455,113525.0],["2002-07-01",6.2448,6.2448,6.1481,6.1803,32959.0],["2002-07-02",6.1803,6.1803,5.8822,5.8822,43030.0],["2002-07-03",5.8621,5.8621,5.6908,5.709,25940.0],["2002-07-05",5.711,5.7613,5.6808,5.7432,12512.0],["2002-07-08",5.713,5.7613,5.6908,5.707,9155.0],["2002-07-09",5.7311,5.7714,5.711,5.7513,12512.0],["2002-07-10",5.7311,5.7412,5.6284,5.6304,17090.0],["2002-07-11",5.6203,5.6405,5.5639,5.6103,8545.0],["2002-07-12",5.5901,5.5901,5.5458,5.5478,7019.0],["2002-07-15",5.5196,5.5398,5.4491,5.4692,12207.0],["2002-07-16",5.4692,5.4692,5.3182,5.3182,12207.0],["2002-07-17",5.3182,5.3585,5.2577,5.3585,12512.0],["2002-07-18",5.3282,5.3786,5.1812,5.1812,23804.0],["2002-07-19",5.1369,5.1369,4.734,4.9757,81787.0],["2002-07-22",5.016,5.0563,4.8951,4.9556,21362.0],["2002-07-23",4.8951,4.8951,4.7944,4.8448,15564.0],["2002-07-24",4.7944,4.9858,4.7682,4.9858,15564.0],["2002-07-25",4.9354,5.0261,4.9153,5.0059,10071.0],["2002-07-26",4.9959,5.0563,4.9556,5.0563,17090.0],["2002-07-29",5.0361,5.1066,5.0361,5.1066,16174.0],["2002-07-30",5.1066,5.1066,5.016,5.0382,27161.0],["2002-07-31",5.0664,5.0724,5.016,5.016,7324.0],["2002-08-01",4.9858,4.9958,4.8649,4.875,27771.0],["2002-08-02",4.8347,4.8347,4.7944,4.7964,18616.0],["2002-08-05",4.7743,4.7743,4.6433,4.6433,7935.0],["2002-08-06",4.6554,4.7642,4.6554,4.7642,12207.0],["2002-08-07",4.7783,4.8327,4.7783,4.8327,17700.0],["2002-08-08",4.7642,4.7944,4.734,4.7944,14038.0],["2002-08-09",4.7944,4.7944,4.7138,4.7541,14648.0],["2002-08-12",4.734,4.734,4.6735,4.6937,5493.0],["2002-08-13",4.6754,4.6754,4.5841,4.5841,6409.0],["2002-08-14",4.5841,4.6856,4.5436,4.6856,14954.0],["2002-08-15",4.6653,4.6775,4.6369,4.645,11902.0],["2002-08-16",4.6146,4.6166,4.5841,4.6125,3357.0],["2002-08-19",4.6349,4.6551,4.6349,4.6369,3662.0],["2002-08-20",4.6653,4.6653,4.6044,4.6349,19531.0],["2002-08-21",4.6531,4.6531,4.6044,4.6328,7324.0],["2002-08-22",4.6856,4.8478,4.6856,4.8478,13428.0],["2002-08-23",4.8073,4.8478,4.7586,4.8073,7019.0],["2002-08-26",4.787,4.8985,4.787,4.8884,30518.0],["2002-08-27",4.9087,4.9493,4.8681,4.8783,49438.0],["2002-08-28",4.8681,4.8681,4.8073,4.8073,15564.0],["2002-08-29",4.787,4.787,4.7059,4.7059,14343.0],["2002-08-30",4.6856,4.7059,4.645,4.645,5188.0],["2002-09-03",4.6653,4.6653,4.361,4.361,58289.0],["2002-09-04",4.361,4.503,4.361,4.503,9460.0],["2002-09-05",4.4726,4.4827,4.4624,4.4624,4578.0],["2002-09-06",4.4929,4.5639,4.4929,4.5355,15259.0],["2002-09-09",4.5355,4.5355,4.4381,4.5233,7324.0],["2002-09-10",4.5639,4.8681,4.5436,4.858,30212.0],["2002-09-11",4.8681,4.8681,4.7667,4.7667,5798.0],["2002-09-12",4.7667,4.7667,4.6247,4.6247,12817.0],["2002-09-13",4.6125,4.7059,4.6125,4.7059,4578.0],["2002-09-16",4.7261,4.7363,4.6957,4.7363,9460.0],["2002-09-17",4.7667,4.7667,4.7464,4.7464,3662.0],["2002-09-18",4.7768,4.7768,4.7059,4.7464,7019.0],["2002-09-19",4.7059,4.714,4.5639,4.5639,10376.0],["2002-09-20",4.5943,4.6247,4.5558,4.6247,39062.0],["2002-09-23",4.645,4.645,4.4908,4.5436,6409.0],["2002-09-24",4.4624,4.5841,4.4016,4.5841,18005.0],["2002-09-25",4.6247,4.7464,4.6247,4.7464,7324.0],["2002-09-26",4.7768,4.8661,4.7768,4.8661,13123.0],["2002-09-27",4.8174,4.862,4.7059,4.7566,17090.0],["2002-09-30",4.7079,4.7748,4.7079,4.7261,9460.0],["2002-10-01",4.7059,4.7667,4.645,4.7667,17395.0],["2002-10-02",4.716,4.7261,4.6653,4.6653,2747.0],["2002-10-03",4.6247,4.6653,4.5517,4.5639,4272.0],["2002-10-04",4.5436,4.5456,4.4624,4.4624,4883.0],["2002-10-07",4.4624,4.4624,4.3813,4.3813,4578.0],["2002-10-08",4.4117,4.4117,4.3509,4.4016,5493.0],["2002-10-09",4.361,4.361,4.1582,4.1602,28076.0],["2002-10-10",4.1379,4.2292,4.1379,4.2292,18921.0],["2002-10-11",4.2495,4.4016,4.219,4.4016,6409.0],["2002-10-14",4.4016,4.4827,4.4016,4.4624,3052.0],["2002-10-15",4.4422,4.5639,4.4422,4.5639,5188.0],["2002-10-16",4.5639,4.7667,4.5639,4.7261,15259.0],["2002-10-17",4.6957,4.7647,4.6044,4.7566,17700.0],["2002-10-18",4.6957,4.7059,4.5537,4.7059,17395.0],["2002-10-21",4.7667,4.787,4.7464,4.7545,3967.0],["2002-10-22",4.7566,4.8032,4.7545,4.8032,4272.0],["2002-10-23",4.7951,4.8073,4.785,4.8073,7935.0],["2002-10-24",4.8073,4.8681,4.7687,4.8478,40283.0],["2002-10-25",4.8681,4.8681,4.8296,4.8681,17090.0],["2002-10-28",4.8681,4.8985,4.8641,4.8985,31128.0],["2002-10-29",4.9493,4.9675,4.9087,4.9675,8240.0],["2002-10-30",5.0,5.071,5.0,5.0304,14343.0],["2002-10-31",5.0507,5.071,5.0203,5.0304,16479.0],["2002-11-01",5.0304,5.2738,5.0304,5.2738,48828.0],["2002-11-04",5.2738,5.5355,5.2231,5.3549,43945.0],["2002-11-05",5.3367,5.3367,5.2129,5.2839,16174.0],["2002-11-06",5.3651,5.3651,5.1987,5.2839,23193.0],["2002-11-07",5.2332,5.2332,5.1541,5.1663,5798.0],["2002-11-08",5.1764,5.1764,5.0953,5.0973,21057.0],["2002-11-11",5.071,5.071,4.9391,4.9391,5188.0],["2002-11-12",4.9797,5.1115,4.9797,5.0933,21973.0],["2002-11-13",5.0647,5.1259,5.0647,5.0953,4578.0],["2002-11-14",5.0443,5.1055,4.983,5.1055,15259.0],["2002-11-15",5.0851,5.1076,5.0851,5.0953,5798.0],["2002-11-18",5.0851,5.0851,4.983,5.0238,11292.0],["2002-11-19",5.0545,5.0667,5.0034,5.0034,2136.0],["2002-11-20",5.0341,5.1872,5.0341,5.1872,7324.0],["2002-11-21",5.2076,5.2995,5.2076,5.2281,10071.0],["2002-11-22",5.2485,5.2995,5.175,5.2383,31128.0],["2002-11-25",5.2076,5.2709,5.2076,5.2526,13123.0],["2002-11-26",5.2995,5.3302,5.2383,5.2648,11597.0],["2002-11-27",5.2893,5.3302,5.2587,5.2852,25940.0],["2002-11-29",5.2485,5.2995,5.2485,5.2791,3357.0],["2002-12-02",5.3097,5.3097,5.1729,5.1872,5188.0],["2002-12-03",5.1668,5.1668,5.1055,5.1055,3662.0],["2002-12-04",5.1464,5.1464,5.0851,5.1259,5493.0],["2002-12-05",5.0953,5.0953,5.0443,5.0443,34790.0],["2002-12-06",5.0238,5.1566,5.0177,5.1464,12207.0],["2002-12-09",5.1464,5.1464,5.0238,5.0749,7935.0],["2002-12-10",5.1055,5.1505,5.1055,5.1259,32959.0],["2002-12-11",5.1443,5.1443,5.0851,5.1055,6409.0],["2002-12-12",5.0647,5.0953,5.0647,5.0851,6104.0],["2002-12-13",5.0545,5.0545,5.0545,5.0545,1526.0],["2002-12-16",5.0443,5.1055,5.0238,5.1055,18311.0],["2002-12-17",5.0647,5.0851,5.0443,5.0851,14038.0],["2002-12-18",5.0545,5.0647,5.0075,5.0443,6409.0],["2002-12-19",5.0647,5.1014,5.0443,5.1014,13428.0],["2002-12-20",5.1259,5.1464,5.0647,5.1259,26550.0],["2002-12-23",5.0136,5.1362,5.0136,5.1259,29602.0],["2002-12-24",5.1259,5.1566,5.1259,5.1566,610.0],["2002-12-26",5.1872,5.1872,5.0667,5.0851,6104.0],["2002-12-27",5.0749,5.0749,4.9728,4.9728,11597.0],["2002-12-30",4.9422,4.9728,4.9319,4.9524,3357.0],["2002-12-31",4.9422,4.9626,4.7992,4.7992,17700.0],["2003-01-02",4.8503,4.9217,4.8503,4.9217,7935.0],["2003-01-03",4.9217,4.9422,4.7992,4.7992,27771.0],["2003-01-06",4.8482,4.8605,4.7972,4.7992,22278.0],["2003-01-07",4.84,4.8605,4.5746,4.6971,58289.0],["2003-01-08",4.7277,4.7788,4.6562,4.6869,29297.0],["2003-01-09",4.7175,4.7788,4.6971,4.6971,11292.0],["2003-01-10",4.7481,4.8196,4.6971,4.7788,12512.0],["2003-01-13",4.7584,4.8196,4.691,4.7379,13123.0],["2003-01-14",4.7788,4.789,4.7584,4.789,3357.0],["2003-01-15",4.8094,4.84,4.7379,4.7788,17395.0],["2003-01-16",4.7584,4.8196,4.7379,4.7379,11902.0],["2003-01-17",4.7584,4.7584,4.6583,4.7175,10071.0],["2003-01-21",4.6991,4.7379,4.6991,4.7175,3052.0],["2003-01-22",4.7379,4.789,4.7073,4.7481,3967.0],["2003-01-23",4.7175,4.7175,4.6358,4.6807,4883.0],["2003-01-24",4.6562,4.6971,4.5562,4.5562,10986.0],["2003-01-27",4.5541,4.5541,4.5153,4.5153,7019.0],["2003-01-28",4.5133,4.5337,4.4929,4.5337,7935.0],["2003-01-29",4.5133,4.5133,4.4316,4.4724,12817.0],["2003-01-30",4.4336,4.4336,4.0844,4.1539,38452.0],["2003-01-31",4.207,4.4214,4.207,4.4112,21057.0],["2003-02-03",4.4112,4.4173,4.1865,4.258,23804.0],["2003-02-04",4.3091,4.3091,4.2274,4.2355,5798.0],["2003-02-05",4.1865,4.1927,4.0844,4.0865,20447.0],["2003-02-06",4.0844,4.0844,4.0232,4.0599,25635.0],["2003-02-07",4.0436,4.0844,3.9925,4.0436,37537.0],["2003-02-10",4.0334,4.0844,4.0232,4.0844,14343.0],["2003-02-11",4.0538,4.0538,3.9027,3.9108,33264.0],["2003-02-12",3.9562,4.1004,3.9562,4.0798,18616.0],["2003-02-13",4.0592,4.0592,4.0283,4.0592,4272.0],["2003-02-14",4.0901,4.1189,4.0798,4.0798,1221.0],["2003-02-18",4.1086,4.1766,4.1086,4.1725,37537.0],["2003-02-19",4.1622,4.1622,4.1313,4.1416,3967.0],["2003-02-20",4.1313,4.1313,4.121,4.1272,11902.0],["2003-02-21",4.1313,4.3435,4.1313,4.3435,14954.0],["2003-02-24",4.3271,4.3271,4.2446,4.2467,8850.0],["2003-02-25",4.2055,4.2858,4.1313,4.2858,14954.0],["2003-02-26",4.2652,4.2858,4.2034,4.2776,3662.0],["2003-02-27",4.2776,4.325,4.2261,4.2961,20752.0],["2003-02-28",4.2776,4.3374,4.2446,4.2446,9766.0],["2003-03-03",4.2591,4.3271,4.2591,4.2673,5798.0],["2003-03-04",4.2961,4.2961,4.1004,4.1004,10071.0],["2003-03-05",4.1519,4.1519,4.0592,4.0983,7324.0],["2003-03-06",4.088,4.088,3.9974,3.9974,3967.0],["2003-03-07",3.9768,4.018,3.9768,3.9871,11292.0],["2003-03-10",3.9685,3.9788,3.884,3.884,35095.0],["2003-03-11",3.9047,3.9047,3.8634,3.8985,5798.0],["2003-03-12",3.8985,3.8985,3.8325,3.8614,20752.0],["2003-03-13",3.8737,3.8737,3.7501,3.8531,15869.0],["2003-03-14",3.8305,3.915,3.814,3.8325,13428.0],["2003-03-17",3.8428,3.9356,3.7975,3.9356,25635.0],["2003-03-18",3.9253,3.9871,3.8943,3.915,6104.0],["2003-03-19",3.915,4.1004,3.915,4.0798,7629.0],["2003-03-20",4.0612,4.1705,4.0612,4.1622,7935.0],["2003-03-21",4.1705,4.1725,4.0695,4.1416,25940.0],["2003-03-24",4.1622,4.1705,4.1231,4.1231,4272.0],["2003-03-25",4.1004,4.1725,4.1004,4.1725,4883.0],["2003-03-26",4.1437,4.1705,4.1107,4.121,10376.0],["2003-03-27",4.1004,4.1313,4.0386,4.1004,4883.0],["2003-03-28",4.1004,4.1622,4.1004,4.1004,6409.0],["2003-03-31",4.0592,4.0839,4.0592,4.0592,14648.0],["2003-04-01",4.0448,4.0571,4.0386,4.0571,4578.0],["2003-04-02",4.0695,4.2137,4.0695,4.2137,27466.0],["2003-04-03",4.2199,4.222,4.1375,4.1684,7019.0],["2003-04-04",4.2034,4.2179,4.1313,4.1313,7019.0],["2003-04-07",4.1828,4.1828,4.1519,4.1581,7324.0],["2003-04-08",4.1828,4.2075,4.1828,4.1869,10071.0],["2003-04-09",4.2158,4.224,4.2055,4.2137,29602.0],["2003-04-10",4.222,4.2652,4.222,4.2446,18921.0],["2003-04-11",4.2755,4.2755,4.154,4.2446,7019.0],["2003-04-14",4.224,4.2755,4.224,4.2755,40283.0],["2003-04-15",4.2446,4.3023,4.2446,4.2961,5188.0],["2003-04-16",4.3374,4.3683,4.3064,4.3064,12512.0],["2003-04-17",4.3085,4.3085,4.224,4.2652,17395.0],["2003-04-21",4.3064,4.3064,4.2446,4.2446,18921.0],["2003-04-22",4.224,4.2858,4.224,4.2858,13733.0],["2003-04-23",4.3065,4.3065,4.224,4.224,16174.0],["2003-04-24",4.224,4.2323,4.2075,4.2075,3967.0],["2003-04-25",4.224,4.224,4.1931,4.2137,3357.0],["2003-04-28",4.2199,4.224,4.1828,4.224,27161.0],["2003-04-29",4.224,4.224,4.1725,4.1725,10376.0],["2003-04-30",4.1828,4.1828,4.121,4.121,14648.0],["2003-05-01",4.1416,4.1416,4.0592,4.1148,12817.0],["2003-05-02",4.1313,4.1828,4.1004,4.1004,20447.0],["2003-05-05",4.121,4.121,4.0736,4.0819,30212.0],["2003-05-06",4.0819,4.2652,4.0819,4.2446,49438.0],["2003-05-07",4.2961,4.3415,4.2714,4.3023,18921.0],["2003-05-08",4.2858,4.3023,4.2858,4.29,2441.0],["2003-05-09",4.3065,4.6052,4.3065,4.564,24414.0],["2003-05-12",4.5537,4.5537,4.4816,4.5517,7019.0],["2003-05-13",4.4956,4.5766,4.4956,4.5683,18921.0],["2003-05-14",4.589,4.6077,4.5662,4.5786,8545.0],["2003-05-15",4.5807,4.6721,4.5807,4.589,17700.0],["2003-05-16",4.5475,4.6825,4.5475,4.6534,27466.0],["2003-05-19",4.6721,4.6762,4.589,4.6368,17090.0],["2003-05-20",4.6617,4.7032,4.6513,4.7032,14648.0],["2003-05-21",4.7136,4.7655,4.6659,4.7655,7019.0],["2003-05-22",4.7655,4.7759,4.6845,4.7032,10071.0],["2003-05-23",4.7344,4.7655,4.6721,4.7032,8545.0],["2003-05-27",4.724,4.7448,4.7032,4.7385,7935.0],["2003-05-28",4.7385,4.8278,4.7385,4.8174,14954.0],["2003-05-29",4.7967,4.9524,4.7967,4.8797,17700.0],["2003-05-30",4.9005,5.0147,4.9005,4.9732,15564.0],["2003-06-02",4.9939,5.0147,4.859,4.8797,14343.0],["2003-06-03",4.9005,5.0043,4.9005,4.9939,8240.0],["2003-06-04",5.0022,5.0043,4.9628,4.9939,8240.0],["2003-06-05",4.9939,4.9939,4.9753,4.9836,6104.0],["2003-06-06",5.0002,5.0043,4.9005,4.9316,9155.0],["2003-06-09",4.9005,4.9836,4.8797,4.9836,7629.0],["2003-06-10",4.9939,5.2327,4.9856,5.2327,22888.0],["2003-06-11",5.212,5.4611,5.212,5.3989,14648.0],["2003-06-12",5.4196,5.5442,5.3989,5.484,14648.0],["2003-06-13",5.5754,5.5754,5.4611,5.5234,11292.0],["2003-06-16",5.5234,5.6543,5.5234,5.5671,33264.0],["2003-06-17",5.5691,5.6065,5.565,5.565,84534.0],["2003-06-18",5.5442,5.6065,5.5234,5.5255,11597.0],["2003-06-19",5.5401,5.5401,5.3802,5.3802,9766.0],["2003-06-20",5.3573,5.3989,5.0874,5.0874,24719.0],["2003-06-23",5.0666,5.0666,4.859,4.859,17090.0],["2003-06-24",4.9109,4.9109,4.6098,4.6098,33264.0],["2003-06-25",4.5911,4.8694,4.4021,4.7738,63171.0],["2003-06-26",4.8071,4.942,4.6098,4.942,10376.0],["2003-06-27",4.9441,5.0666,4.942,4.9732,7629.0],["2003-06-30",4.9939,4.9939,4.9316,4.9836,36621.0],["2003-07-01",4.9836,5.0043,4.859,4.8797,13428.0],["2003-07-02",4.9109,4.9732,4.8071,4.8694,25330.0],["2003-07-03",4.9005,4.9005,4.859,4.859,2747.0],["2003-07-07",4.8901,5.0334,4.8901,4.9836,18616.0],["2003-07-08",4.9628,5.0666,4.942,5.0666,18005.0],["2003-07-09",5.0666,5.1912,5.0604,5.1808,46387.0],["2003-07-10",5.1871,5.1912,5.1289,5.1808,40588.0],["2003-07-11",5.1912,5.1912,5.1497,5.1912,14038.0],["2003-07-14",5.1912,5.2016,5.1725,5.1912,8545.0],["2003-07-15",5.1601,5.1808,5.1185,5.1808,2136.0],["2003-07-16",5.1912,5.1912,5.1393,5.1704,6409.0],["2003-07-17",5.1601,5.1808,5.1123,5.1144,10376.0],["2003-07-18",5.0978,5.1081,4.9877,4.9939,16174.0],["2003-07-21",4.9877,5.0147,4.9836,4.9836,22278.0],["2003-07-22",5.0043,5.212,5.0043,5.212,18311.0],["2003-07-23",5.1891,5.1891,5.0562,5.1289,8850.0],["2003-07-24",5.1289,5.2078,5.1289,5.1559,7629.0],["2003-07-25",5.1746,5.1808,5.0978,5.1185,5798.0],["2003-07-28",5.1185,5.1912,5.1165,5.158,11597.0],["2003-07-29",5.1808,5.1891,5.1185,5.1331,4272.0],["2003-07-30",5.1538,5.1891,5.1538,5.1891,5493.0],["2003-07-31",5.1725,5.1912,5.1393,5.1808,7324.0],["2003-08-01",5.1601,5.1601,5.0043,5.0043,11597.0],["2003-08-04",4.9939,4.9939,4.8797,4.9088,6409.0],["2003-08-05",4.9088,4.913,4.8694,4.8714,16174.0],["2003-08-06",4.859,4.8694,4.7759,4.7759,13733.0],["2003-08-07",4.7551,4.7551,4.6617,4.6825,11597.0],["2003-08-08",4.6617,4.6617,4.6409,4.6409,6409.0],["2003-08-11",4.6721,4.7614,4.6617,4.6929,18921.0],["2003-08-12",4.724,4.7759,4.724,4.7759,7629.0],["2003-08-13",4.7906,4.8742,4.7906,4.8742,5798.0],["2003-08-14",4.8889,4.9161,4.8805,4.9161,2136.0],["2003-08-15",4.937,4.937,4.937,4.937,5798.0],["2003-08-18",4.9579,5.1253,4.9579,5.1253,11292.0],["2003-08-19",5.1671,5.2278,5.1671,5.2278,19836.0],["2003-08-20",5.2278,5.2571,5.188,5.188,16785.0],["2003-08-21",5.2089,5.2194,5.1483,5.1713,13733.0],["2003-08-22",5.1566,5.1566,4.9997,4.9997,20447.0],["2003-08-25",4.9788,4.9788,4.9475,4.9475,4272.0],["2003-08-26",4.9265,5.0207,4.8324,5.0207,14343.0],["2003-08-27",4.9998,5.1566,4.9998,5.1566,7629.0],["2003-08-28",5.1566,5.2069,5.1043,5.1776,16174.0],["2003-08-29",5.1462,5.1462,5.0939,5.0939,5798.0],["2003-09-02",5.1127,5.1985,5.1127,5.1985,11292.0],["2003-09-03",5.2089,5.2194,5.1943,5.2152,16785.0],["2003-09-04",5.2152,5.2173,5.188,5.2173,8240.0],["2003-09-05",5.2173,5.2173,5.0207,5.0562,36316.0],["2003-09-08",5.073,5.1253,5.073,5.1253,11292.0],["2003-09-09",5.1043,5.1043,4.8324,4.8847,45471.0],["2003-09-10",4.8721,4.9684,4.8429,4.8638,25940.0],["2003-09-11",4.8533,4.9893,4.8533,4.9893,10071.0],["2003-09-12",4.9684,5.0939,4.8575,5.0939,18616.0],["2003-09-15",5.1043,5.2089,5.1043,5.1671,15259.0],["2003-09-16",5.1985,5.2236,5.1671,5.2236,9155.0],["2003-09-17",5.1985,5.2299,5.1148,5.1483,30212.0],["2003-09-18",5.1357,5.2278,5.1357,5.1776,8240.0],["2003-09-19",5.1776,5.2299,5.1776,5.2299,23499.0],["2003-09-22",5.1985,5.2089,5.1671,5.2068,11597.0],["2003-09-23",5.188,5.2257,5.1776,5.2194,8240.0],["2003-09-24",5.1985,5.211,5.1462,5.1566,9766.0],["2003-09-25",5.1357,5.1357,4.9265,4.9265,11597.0],["2003-09-26",4.9265,4.9265,4.6023,4.686,45776.0],["2003-09-29",4.665,4.732,4.6127,4.6964,29907.0],["2003-09-30",4.665,4.8533,4.6211,4.7299,12512.0],["2003-10-01",4.7487,4.8429,4.7487,4.8429,18311.0],["2003-10-02",4.8638,4.937,4.8324,4.937,10071.0],["2003-10-03",4.9684,5.0625,4.9684,5.052,6104.0],["2003-10-06",5.0207,5.1253,4.9997,5.1253,7629.0],["2003-10-07",5.1315,5.1985,5.1253,5.1985,9460.0],["2003-10-08",5.2089,5.2089,5.1566,5.1587,5798.0],["2003-10-09",5.1776,5.2278,5.1357,5.1357,17395.0],["2003-10-10",5.1378,5.1378,5.1043,5.1043,8545.0],["2003-10-13",5.0834,5.2194,5.0834,5.2194,4272.0],["2003-10-14",5.2257,5.2299,5.188,5.2299,12207.0],["2003-10-15",5.2299,5.2299,5.1671,5.1671,8240.0],["2003-10-16",5.1462,5.1755,5.0207,5.0625,20447.0],["2003-10-17",5.0834,5.0834,4.8951,4.8951,11597.0],["2003-10-20",4.8952,4.9056,4.8533,4.9056,3052.0],["2003-10-21",4.9265,4.937,4.8638,4.8638,5493.0],["2003-10-22",4.8324,4.8324,4.7069,4.7069,22888.0],["2003-10-23",4.686,4.7236,4.665,4.665,7019.0],["2003-10-24",4.665,4.686,4.5709,4.5918,21973.0],["2003-10-27",4.5939,4.7278,4.5939,4.7278,24414.0],["2003-10-28",4.7696,4.9475,4.7696,4.9475,13428.0],["2003-10-29",4.9746,5.0834,4.9746,5.0249,22583.0],["2003-10-30",5.0625,5.1002,5.0018,5.0018,14343.0],["2003-10-31",5.0207,5.029,4.9182,4.9454,19531.0],["2003-11-03",4.9684,5.0311,4.9579,5.0102,10681.0],["2003-11-04",5.0102,5.073,5.0102,5.0583,13123.0],["2003-11-05",5.0583,5.073,4.9997,5.073,6104.0],["2003-11-06",5.073,5.0897,5.0416,5.0772,7324.0],["2003-11-07",5.1148,5.165,5.0541,5.0625,16479.0],["2003-11-10",5.0834,5.1148,4.9579,4.9579,19531.0],["2003-11-11",4.937,4.937,4.8638,4.8784,6409.0],["2003-11-12",4.8995,4.9796,4.8995,4.9522,13123.0],["2003-11-13",4.8995,5.0006,4.8784,4.9522,21667.0],["2003-11-14",4.9732,4.9943,4.8679,4.8679,18005.0],["2003-11-17",4.8468,4.8468,4.6993,4.7836,28381.0],["2003-11-18",4.8047,4.8236,4.7162,4.7414,39062.0],["2003-11-19",4.7204,4.8679,4.7098,4.8679,11597.0],["2003-11-20",4.889,4.889,4.7731,4.7731,7324.0],["2003-11-21",4.7941,4.8257,4.7204,4.7435,10071.0],["2003-11-24",4.7731,4.9522,4.7731,4.9522,16174.0],["2003-11-25",4.9732,5.047,4.9627,5.0259,25940.0],["2003-11-26",5.0365,5.0554,4.9227,4.9817,13733.0],["2003-11-28",4.9943,5.0365,4.988,5.0365,8240.0],["2003-12-01",5.0575,5.1755,5.0365,5.1755,31433.0],["2003-12-02",5.1608,5.205,5.1102,5.1734,22278.0],["2003-12-03",5.184,5.1966,5.0049,5.0049,16479.0],["2003-12-04",4.9838,4.9838,4.91,4.9627,16479.0],["2003-12-05",4.9522,5.0491,4.9522,4.9943,9460.0],["2003-12-08",5.0027,5.1418,4.9775,5.1418,19836.0],["2003-12-09",5.0891,5.1208,4.9985,5.0407,20142.0],["2003-12-10",5.0407,5.0449,4.9522,4.9522,32043.0],["2003-12-11",4.9522,5.1313,4.9522,5.1313,19531.0],["2003-12-12",5.1313,5.2346,5.1313,5.1945,20142.0],["2003-12-15",5.0891,5.1503,5.0891,5.1418,130615.0],["2003-12-16",5.1313,5.205,5.0891,5.205,7629.0],["2003-12-17",5.2156,5.2156,5.184,5.1945,4272.0],["2003-12-18",5.184,5.2367,5.1503,5.2367,11292.0],["2003-12-19",5.2367,5.2367,5.1418,5.2261,12512.0],["2003-12-22",5.2261,5.2683,5.2261,5.2641,7629.0],["2003-12-23",5.2683,5.5338,5.2683,5.5106,141296.0],["2003-12-24",5.5422,5.5422,5.5001,5.5001,5188.0],["2003-12-26",5.5422,5.5422,5.5085,5.5359,6409.0],["2003-12-29",5.5233,5.6581,5.5233,5.6581,25330.0],["2003-12-30",5.6476,5.7024,5.6434,5.6855,19531.0],["2003-12-31",5.6581,5.6581,5.5275,5.5633,48828.0],["2004-01-02",5.5738,5.6286,5.5633,5.5844,27771.0],["2004-01-05",5.6054,5.7024,5.5654,5.6982,37231.0],["2004-01-06",5.6897,5.6897,5.6097,5.616,9155.0],["2004-01-07",5.6476,5.6476,5.5801,5.5991,7935.0],["2004-01-08",5.616,5.715,5.616,5.715,18005.0],["2004-01-09",5.6792,5.7108,5.6054,5.6265,23804.0],["2004-01-12",5.637,5.6792,5.5844,5.6792,7324.0],["2004-01-13",5.6497,5.6497,5.5865,5.637,8240.0],["2004-01-14",5.6581,5.7108,5.6581,5.6876,10071.0],["2004-01-15",5.6897,5.6897,5.5865,5.6265,13428.0],["2004-01-16",5.6476,5.7108,5.6476,5.6792,13123.0],["2004-01-20",5.6581,5.7256,5.6265,5.7256,16785.0],["2004-01-21",5.6897,5.7403,5.6265,5.6876,26550.0],["2004-01-22",5.7108,5.7108,5.6054,5.6581,17395.0],["2004-01-23",5.637,5.6666,5.5422,5.5759,11597.0],["2004-01-26",5.5528,5.5738,5.5106,5.5738,7629.0],["2004-01-27",5.5633,5.5949,5.5549,5.5738,7935.0],["2004-01-28",5.5949,5.5949,5.4579,5.4579,13123.0],["2004-01-29",5.4369,5.479,5.3736,5.3842,10071.0],["2004-01-30",5.3315,5.3947,5.2936,5.3252,8545.0],["2004-02-02",5.3526,5.3526,5.2683,5.2683,29297.0],["2004-02-03",5.2577,5.2683,5.184,5.2577,12207.0],["2004-02-04",5.2367,5.2746,5.1945,5.1945,14648.0],["2004-02-05",5.165,5.184,5.0533,5.1313,17090.0],["2004-02-06",5.1313,5.4052,5.1313,5.3736,61951.0],["2004-02-09",5.3757,5.3947,5.3483,5.3947,7935.0],["2004-02-10",5.4158,5.4853,5.3483,5.4853,15259.0],["2004-02-11",5.515,5.5468,5.4726,5.5362,8240.0],["2004-02-12",5.515,5.5999,5.4832,5.5999,5798.0],["2004-02-13",5.568,5.568,5.462,5.462,8850.0],["2004-02-17",5.4302,5.462,5.409,5.462,5188.0],["2004-02-18",5.4408,5.4408,5.3835,5.409,12817.0],["2004-02-19",5.4408,5.4514,5.3368,5.3368,10681.0],["2004-02-20",5.3368,5.339,5.2711,5.2711,7935.0],["2004-02-23",5.2499,5.2902,5.2138,5.2138,5188.0],["2004-02-24",5.1862,5.2923,5.1862,5.2923,14648.0],["2004-02-25",5.2711,5.3453,5.2562,5.2923,16785.0],["2004-02-26",5.3008,5.3029,5.2181,5.2181,13428.0],["2004-02-27",5.2287,5.305,5.1968,5.235,35400.0],["2004-03-01",5.2584,5.3071,5.2584,5.2817,12207.0],["2004-03-02",5.2605,5.2711,5.2181,5.2181,26245.0],["2004-03-03",5.2181,5.2287,5.1459,5.1947,9766.0],["2004-03-04",5.1756,5.2499,5.1714,5.2032,12512.0],["2004-03-05",5.1756,5.2499,5.1756,5.2456,8240.0],["2004-03-08",5.2456,5.2923,5.1968,5.199,16785.0],["2004-03-09",5.1968,5.199,5.1968,5.1968,7019.0],["2004-03-10",5.1862,5.2711,5.1862,5.2499,19531.0],["2004-03-11",5.2074,5.3029,5.1862,5.1862,18921.0],["2004-03-12",5.165,5.2711,5.165,5.2711,12207.0],["2004-03-15",5.2605,5.2605,5.1438,5.1544,19531.0],["2004-03-16",5.1756,5.2074,5.1459,5.199,16479.0],["2004-03-17",5.199,5.2817,5.199,5.2753,16785.0],["2004-03-18",5.2605,5.2605,5.165,5.2138,8545.0],["2004-03-19",5.2287,5.2287,5.0271,5.0526,19531.0],["2004-03-22",5.0696,5.0696,4.9317,4.972,19836.0],["2004-03-23",5.0059,5.0484,5.0059,5.0484,9155.0],["2004-03-24",5.0272,5.0378,4.9975,5.0081,9460.0],["2004-03-25",5.0165,5.1438,5.0165,5.1438,26245.0],["2004-03-26",5.1502,5.1502,5.112,5.1141,3662.0],["2004-03-29",5.1226,5.1968,5.112,5.1926,16174.0],["2004-03-30",5.1926,5.3453,5.1926,5.3453,14038.0],["2004-03-31",5.3241,5.4938,5.2499,5.4938,20142.0],["2004-04-01",5.515,5.6635,5.515,5.6635,12512.0],["2004-04-02",5.7165,5.9392,5.7165,5.9392,21362.0],["2004-04-05",5.9393,6.162,5.9393,6.0453,43030.0],["2004-04-06",6.0941,6.0983,5.9902,5.9923,141907.0],["2004-04-07",5.9817,5.9817,5.9074,5.9392,10986.0],["2004-04-08",5.9605,5.9605,5.8756,5.8756,7935.0],["2004-04-12",5.8968,5.918,5.8968,5.918,7324.0],["2004-04-13",5.9074,5.9393,5.8332,5.8332,18311.0],["2004-04-14",5.812,5.8141,5.7165,5.7208,10071.0],["2004-04-15",5.7229,5.7929,5.7229,5.7696,12207.0],["2004-04-16",5.7802,5.812,5.7696,5.7696,10071.0],["2004-04-19",5.7589,5.7589,5.6423,5.6423,10376.0],["2004-04-20",5.6211,5.7568,5.5999,5.6211,46387.0],["2004-04-21",5.6105,5.6953,5.568,5.6953,6409.0],["2004-04-22",5.7165,5.7483,5.6847,5.6847,8545.0],["2004-04-23",5.6699,5.6699,5.6211,5.6211,8240.0],["2004-04-26",5.6211,5.6423,5.5893,5.6423,3662.0],["2004-04-27",5.6741,5.9392,5.6741,5.9392,19836.0],["2004-04-28",6.0135,6.0135,5.7462,5.7696,19531.0],["2004-04-29",5.8226,5.8226,5.6529,5.6529,12817.0],["2004-04-30",5.6741,5.6741,5.5787,5.5787,12207.0],["2004-05-03",5.5638,5.6105,5.5553,5.5893,13428.0],["2004-05-04",5.585,5.6529,5.5362,5.5787,21973.0],["2004-05-05",5.5999,5.5999,5.5787,5.5787,3357.0],["2004-05-06",5.5574,5.5574,5.3665,5.3665,11902.0],["2004-05-07",5.3453,5.3665,5.2053,5.2074,18921.0],["2004-05-10",5.1862,5.4196,5.1226,5.3877,21057.0],["2004-05-11",5.409,5.4726,5.3474,5.462,13123.0],["2004-05-12",5.4236,5.5196,5.3211,5.5196,22888.0],["2004-05-13",5.5196,5.5196,5.3808,5.3808,7629.0],["2004-05-14",5.3766,5.5196,5.3168,5.4449,16174.0],["2004-05-17",5.4342,5.4342,5.336,5.3488,10376.0],["2004-05-18",5.3915,5.4342,5.3915,5.4236,3662.0],["2004-05-19",5.4257,5.4769,5.3595,5.3595,6714.0],["2004-05-20",5.3915,5.4129,5.2314,5.2848,16174.0],["2004-05-21",5.2634,5.3381,5.2421,5.3381,14648.0],["2004-05-24",5.3595,5.3808,5.2527,5.3061,14648.0],["2004-05-25",5.2954,5.5517,5.2954,5.5517,21667.0],["2004-05-26",5.5474,5.573,5.5474,5.573,4578.0],["2004-05-27",5.573,5.6051,5.4769,5.5196,12207.0],["2004-05-28",5.573,5.7011,5.541,5.6584,15259.0],["2004-06-01",5.6371,5.7652,5.6371,5.7204,10376.0],["2004-06-02",5.7609,5.8506,5.7332,5.8506,9766.0],["2004-06-03",5.8293,5.8933,5.7865,5.7865,10071.0],["2004-06-04",5.8293,5.8293,5.6841,5.7118,10071.0],["2004-06-07",5.714,5.7865,5.714,5.7865,8545.0],["2004-06-08",5.7865,5.7865,5.7502,5.7673,2441.0],["2004-06-09",5.7652,5.7652,5.667,5.6691,11597.0],["2004-06-10",5.6905,5.7652,5.6691,5.7652,47913.0],["2004-06-14",5.7438,5.7438,5.5623,5.5623,39978.0],["2004-06-15",5.5623,5.6264,5.4556,5.5346,29907.0],["2004-06-16",5.5517,5.573,5.4684,5.4897,12207.0],["2004-06-17",5.509,5.509,5.4449,5.4449,12817.0],["2004-06-18",5.447,5.4876,5.3381,5.3381,49438.0],["2004-06-21",5.3595,5.5389,5.3381,5.5218,21362.0],["2004-06-22",5.5218,5.5837,5.4406,5.5837,14954.0],["2004-06-23",5.5517,5.6307,5.4663,5.6307,20142.0],["2004-06-24",5.6478,5.7652,5.6478,5.7246,18311.0],["2004-06-25",5.7545,5.872,5.7417,5.872,71411.0],["2004-06-28",5.9147,5.9253,5.4663,5.857,17700.0],["2004-06-29",5.8613,5.8933,5.8399,5.8613,69885.0],["2004-06-30",5.872,5.8826,5.8015,5.8015,11292.0],["2004-07-01",5.7524,5.7652,5.6264,5.6392,22278.0],["2004-07-02",5.6905,5.8399,5.6862,5.8207,19226.0],["2004-07-06",5.7865,5.7865,5.7225,5.7438,6104.0],["2004-07-07",5.7438,5.8079,5.7011,5.7011,8545.0],["2004-07-08",5.6691,5.6691,5.5517,5.5517,17395.0],["2004-07-09",5.509,5.509,5.4449,5.509,10071.0],["2004-07-12",5.5517,5.573,5.5282,5.5389,15564.0],["2004-07-13",5.5389,5.541,5.4833,5.5282,5798.0],["2004-07-14",5.509,5.5132,5.4577,5.4577,4272.0],["2004-07-15",5.4577,5.4577,5.4236,5.4236,6409.0],["2004-07-16",5.4449,5.4449,5.2848,5.2869,23499.0],["2004-07-19",5.2741,5.3808,5.2399,5.3808,16479.0],["2004-07-20",5.3595,5.3595,5.0606,5.2848,140381.0],["2004-07-21",5.3275,5.3275,5.1673,5.178,26550.0],["2004-07-22",5.1673,5.1673,5.0606,5.0862,27771.0],["2004-07-23",5.1396,5.146,5.0392,5.0392,24719.0],["2004-07-26",5.084,5.1139,5.0819,5.1054,26855.0],["2004-07-27",5.1246,5.3766,5.1246,5.3766,33569.0],["2004-07-28",5.4236,5.4556,5.3275,5.4236,21973.0],["2004-07-29",5.4769,5.5154,5.4534,5.4769,36011.0],["2004-07-30",5.509,5.5325,5.4556,5.4556,11597.0],["2004-08-02",5.4556,5.4556,5.3808,5.4236,12207.0],["2004-08-03",5.4022,5.5922,5.3937,5.573,32349.0],["2004-08-04",5.6264,5.8933,5.605,5.889,85144.0],["2004-08-05",5.872,5.8741,5.7865,5.7887,39978.0],["2004-08-06",5.7673,5.7801,5.7332,5.7609,23193.0],["2004-08-09",5.6115,5.6264,5.605,5.6243,32349.0],["2004-08-10",5.6478,5.8079,5.6478,5.8079,14954.0],["2004-08-11",5.8079,5.9066,5.8079,5.9066,23804.0],["2004-08-12",5.8809,5.8809,5.8272,5.8358,34790.0],["2004-08-13",5.8379,5.8379,5.795,5.8294,9155.0],["2004-08-16",5.8165,5.8766,5.8165,5.8701,7324.0],["2004-08-17",5.9238,5.9238,5.8186,5.8186,10681.0],["2004-08-18",5.8058,5.9345,5.8058,5.9174,28992.0],["2004-08-19",5.9131,5.9131,5.8229,5.8229,21362.0],["2004-08-20",5.8379,5.8594,5.8379,5.8573,26550.0],["2004-08-23",5.8058,5.8058,5.7757,5.7757,6714.0],["2004-08-24",5.7779,5.8487,5.7779,5.8143,7324.0],["2004-08-25",5.7929,5.7929,5.6448,5.6877,20142.0],["2004-08-26",5.677,5.7736,5.677,5.7736,8850.0],["2004-08-27",5.795,5.8165,5.7521,5.8165,8850.0],["2004-08-30",5.7306,5.8165,5.7199,5.795,12512.0],["2004-08-31",5.8165,5.8165,5.7306,5.7521,3662.0],["2004-09-01",5.7306,5.8594,5.7306,5.7306,10376.0],["2004-09-02",5.7521,5.795,5.7521,5.7907,23499.0],["2004-09-03",5.7736,5.8165,5.6448,5.7371,16785.0],["2004-09-07",5.7392,5.795,5.7392,5.7886,11292.0],["2004-09-08",5.795,5.795,5.7199,5.722,4578.0],["2004-09-09",5.7392,5.7736,5.6877,5.7392,20142.0],["2004-09-10",5.7178,5.795,5.6963,5.795,21057.0],["2004-09-13",5.8353,5.9023,5.5643,5.6716,26123.0],["2004-09-14",5.6341,5.6341,5.5804,5.5831,3662.0],["2004-09-15",5.5938,5.6609,5.5509,5.6609,9277.0],["2004-09-16",5.6877,5.7065,5.5536,5.5938,12695.0],["2004-09-17",5.6206,5.6206,5.4731,5.5133,32227.0],["2004-09-20",5.4731,5.5133,5.4597,5.4597,25635.0],["2004-09-21",5.4597,5.5267,5.4597,5.5267,6592.0],["2004-09-22",5.4597,5.4597,5.3631,5.3684,31006.0],["2004-09-23",5.3926,5.4597,5.3792,5.4543,3418.0],["2004-09-24",5.4865,5.5938,5.4462,5.5616,10254.0],["2004-09-27",5.5401,5.5482,5.4784,5.4784,4883.0],["2004-09-28",5.4999,5.4999,5.4221,5.465,5371.0],["2004-09-29",5.465,5.4704,5.4248,5.4704,4150.0],["2004-09-30",5.4999,5.4999,5.4194,5.4623,7568.0],["2004-10-01",5.4892,5.728,5.4892,5.728,19043.0],["2004-10-04",5.7548,5.9426,5.7548,5.9426,14648.0],["2004-10-05",5.9158,6.1036,5.9158,6.0633,13916.0],["2004-10-06",6.0633,6.1304,6.0633,6.1036,9033.0],["2004-10-07",6.0633,6.0633,5.9023,5.9023,22217.0],["2004-10-08",5.9292,5.956,5.7682,5.7682,8057.0],["2004-10-11",5.7575,5.7601,5.7011,5.7548,19775.0],["2004-10-12",5.7279,5.7682,5.7145,5.7414,11230.0],["2004-10-13",5.7548,5.7682,5.6877,5.6877,13672.0],["2004-10-14",5.6609,5.9158,5.6609,5.7789,19287.0],["2004-10-15",5.8192,5.8621,5.8192,5.8621,10498.0],["2004-10-18",5.8621,5.9292,5.8621,5.905,7812.0],["2004-10-19",5.956,6.0526,5.956,6.0097,13916.0],["2004-10-20",5.9828,6.0365,5.9828,6.0365,4150.0],["2004-10-21",6.0633,6.0767,6.0231,6.0472,10254.0],["2004-10-22",6.0097,6.0633,5.8353,5.838,21729.0],["2004-10-25",5.7843,5.9292,5.7843,5.9292,12939.0],["2004-10-26",5.956,5.956,5.8997,5.9426,23682.0],["2004-10-27",5.956,5.9694,5.9158,5.9426,20020.0],["2004-10-28",5.9158,5.9238,5.8621,5.9023,7812.0],["2004-10-29",5.8755,5.9292,5.8218,5.8218,7568.0],["2004-11-01",5.795,5.9158,5.7548,5.9158,10010.0],["2004-11-02",5.9426,6.0016,5.8219,5.8245,11963.0],["2004-11-03",5.795,5.9828,5.795,5.9158,12207.0],["2004-11-04",5.9426,6.0177,5.9426,5.956,21729.0],["2004-11-05",5.956,5.9962,5.8218,5.8218,8545.0],["2004-11-08",5.8245,5.8245,5.8192,5.8218,23437.0],["2004-11-09",5.8327,5.9407,5.8327,5.9407,7324.0],["2004-11-10",5.965,5.9947,5.9407,5.9677,20752.0],["2004-11-11",5.9812,5.9812,5.9812,5.9812,11475.0],["2004-11-12",5.9677,5.9812,5.9002,5.9812,9521.0],["2004-11-15",5.9812,5.9812,5.9542,5.9812,2441.0],["2004-11-16",5.9812,6.0541,5.9812,5.9974,35156.0],["2004-11-17",6.0082,6.1,6.0082,6.0757,39062.0],["2004-11-18",6.0622,6.0622,6.0082,6.0352,4639.0],["2004-11-19",5.9947,6.0082,5.9407,5.9407,10254.0],["2004-11-22",5.9812,6.0217,5.9434,6.0082,27344.0],["2004-11-23",6.0082,6.0082,5.9407,6.0082,12207.0],["2004-11-24",6.0082,6.0136,5.9542,6.0082,11475.0],["2004-11-26",5.9677,6.0082,5.9677,5.9947,4639.0],["2004-11-29",5.9947,6.1567,5.9434,6.1567,13672.0],["2004-11-30",6.1594,6.2242,6.1594,6.1837,19531.0],["2004-12-01",6.2107,6.3646,6.2107,6.3322,23682.0],["2004-12-02",6.2917,6.3997,6.2917,6.3484,15137.0],["2004-12-03",6.3484,6.3727,6.2782,6.2782,12695.0],["2004-12-06",6.2647,6.2917,6.2458,6.2458,1221.0],["2004-12-07",6.2242,6.2242,6.0055,6.0055,12939.0],["2004-12-08",5.9677,6.1297,5.9677,6.1162,10254.0],["2004-12-09",6.1027,6.1567,6.0217,6.1297,12207.0],["2004-12-10",6.1432,6.3997,6.1432,6.3997,20264.0],["2004-12-13",6.4267,6.4942,6.4267,6.4942,44678.0],["2004-12-14",6.4942,6.6049,6.4942,6.6049,20996.0],["2004-12-15",6.6076,6.6427,6.5077,6.6184,16357.0],["2004-12-16",6.5779,6.5779,6.4807,6.4807,9033.0],["2004-12-17",6.5212,6.5212,6.3862,6.4402,20752.0],["2004-12-20",6.3862,6.4132,6.3322,6.3619,7812.0],["2004-12-21",6.4132,6.4375,6.3376,6.4375,6348.0],["2004-12-22",6.4807,6.5779,6.4807,6.5347,6348.0],["2004-12-23",6.4942,6.4942,6.4375,6.4375,4150.0],["2004-12-27",6.4537,6.4537,6.3592,6.3592,4395.0],["2004-12-28",6.3727,6.478,6.3727,6.478,15869.0],["2004-12-29",6.4537,6.4537,6.3457,6.3457,2930.0],["2004-12-30",6.3727,6.3727,6.3052,6.3052,6104.0],["2004-12-31",6.2782,6.2782,6.1729,6.2107,6592.0],["2005-01-03",6.1837,6.1864,6.0622,6.154,26855.0],["2005-01-04",6.1432,6.2485,6.1081,6.1567,21240.0],["2005-01-05",6.1432,6.2161,6.1162,6.1162,20264.0],["2005-01-06",6.0892,6.1027,6.0622,6.1027,15137.0],["2005-01-07",6.1162,6.1162,5.9812,5.9839,34180.0],["2005-01-10",5.9974,6.2566,5.9677,6.1918,31006.0],["2005-01-11",6.1702,6.1702,5.9974,6.0271,11230.0],["2005-01-12",6.0082,6.0082,5.8624,5.8948,12207.0],["2005-01-13",5.8948,5.9137,5.8327,5.8732,27344.0],["2005-01-14",5.8867,5.9002,5.8408,5.8543,6348.0],["2005-01-18",5.9137,5.9812,5.8732,5.9812,11963.0],["2005-01-19",5.9947,6.0703,5.9407,5.9407,17578.0],["2005-01-20",5.9407,5.9407,5.9137,5.9137,19531.0],["2005-01-21",5.9677,5.992,5.9137,5.9596,18066.0],["2005-01-24",5.9812,5.9812,5.9137,5.9137,8789.0],["2005-01-25",5.9407,5.9407,5.9137,5.9164,16357.0],["2005-01-26",5.9407,5.9812,5.9164,5.9812,6592.0],["2005-01-27",6.0082,6.0082,5.9542,5.9812,1465.0],["2005-01-28",6.0082,6.0352,5.938,5.9407,12695.0],["2005-01-31",6.0082,6.1027,6.0082,6.1027,15381.0],["2005-02-01",6.1027,6.1027,5.9353,5.9434,12207.0],["2005-02-02",5.9434,6.046,5.9434,6.046,12939.0],["2005-02-03",6.0622,6.0757,5.992,6.0757,19775.0],["2005-02-04",6.0757,6.1702,6.0541,6.1702,9521.0],["2005-02-07",6.1027,6.2107,6.1027,6.2107,3174.0],["2005-02-08",6.2107,6.3349,6.2107,6.3349,17090.0],["2005-02-09",6.3322,6.3322,6.2512,6.2512,8789.0],["2005-02-10",6.2107,6.2647,6.1432,6.262,11963.0],["2005-02-11",6.2077,6.3707,6.1805,6.3707,16113.0],["2005-02-14",6.3843,6.425,6.3571,6.425,9033.0],["2005-02-15",6.4522,6.4984,6.4332,6.4984,14160.0],["2005-02-16",6.4984,6.5174,6.4495,6.4902,18066.0],["2005-02-17",6.4522,6.5119,6.425,6.4522,17090.0],["2005-02-18",6.4114,6.4114,6.2538,6.262,20264.0],["2005-02-22",6.2348,6.2348,5.9632,5.9632,18066.0],["2005-02-23",5.9903,6.0039,5.955,5.9903,3662.0],["2005-02-24",5.9577,5.9767,5.9387,5.974,18799.0],["2005-02-25",5.9903,6.0447,5.9496,6.0447,17334.0],["2005-02-28",6.0039,6.0039,5.9496,5.993,9277.0],["2005-03-01",6.0039,6.0773,5.9767,5.9767,8545.0],["2005-03-02",6.0039,6.0718,5.9903,6.0311,17578.0],["2005-03-03",6.0582,6.1153,6.0582,6.0908,11230.0],["2005-03-04",6.0908,6.0908,6.0908,6.0908,0.0],["2005-03-07",6.2729,6.2729,6.1832,6.1941,6348.0],["2005-03-08",6.1669,6.1669,5.9496,5.9523,29785.0],["2005-03-09",5.9496,5.9795,5.9224,5.9795,26123.0],["2005-03-10",5.9767,6.1126,5.9767,6.0175,23193.0],["2005-03-11",6.0447,6.2185,6.0175,6.1941,15869.0],["2005-03-14",6.1669,6.2674,6.1669,6.2674,7324.0],["2005-03-15",6.2946,6.3136,6.1968,6.2104,34912.0],["2005-03-16",6.1941,6.2022,6.1506,6.1506,18066.0],["2005-03-17",6.1778,6.2321,6.1126,6.1941,24414.0],["2005-03-18",6.2348,6.2348,5.9632,5.9985,99609.0],["2005-03-21",6.0012,6.0447,5.9496,6.0447,23193.0],["2005-03-22",6.0066,6.0447,5.8898,5.9088,20508.0],["2005-03-23",5.8952,5.8952,5.8382,5.8382,16602.0],["2005-03-24",5.8681,5.9496,5.8545,5.898,12207.0],["2005-03-28",5.83,5.9767,5.83,5.9767,15381.0],["2005-03-29",5.936,5.936,5.9088,5.9088,26123.0],["2005-03-30",5.9088,5.9088,5.8409,5.8436,24414.0],["2005-03-31",5.8436,5.8626,5.7594,5.83,50293.0],["2005-04-01",5.8545,5.8681,5.7322,5.7322,50537.0],["2005-04-04",5.7051,5.8735,5.6779,5.8681,18311.0],["2005-04-05",5.8002,5.8002,5.7621,5.7703,15137.0],["2005-04-06",5.8273,5.9632,5.8002,5.9632,17822.0],["2005-04-07",5.936,6.0148,5.936,5.9713,17090.0],["2005-04-08",5.9496,6.0311,5.9251,5.9767,20752.0],["2005-04-11",6.0039,6.0039,5.8817,5.9632,16357.0],["2005-04-12",5.9632,5.9686,5.8735,5.9496,18799.0],["2005-04-13",5.936,5.9387,5.9088,5.9115,9521.0],["2005-04-14",5.9115,5.9115,5.7866,5.7866,4150.0],["2005-04-15",5.8137,5.8137,5.572,5.5747,19531.0],["2005-04-18",5.5013,5.5285,5.4687,5.4687,31738.0],["2005-04-19",5.5013,5.5312,5.4606,5.5285,31738.0],["2005-04-20",5.5013,5.5231,5.4796,5.5013,20020.0],["2005-04-21",5.5557,5.6616,5.5149,5.5828,10742.0],["2005-04-22",5.5828,5.5828,5.4633,5.4877,28320.0],["2005-04-25",5.5149,5.5937,5.5068,5.5937,7568.0],["2005-04-26",5.5013,5.667,5.5013,5.504,20264.0],["2005-04-27",5.4877,5.5557,5.4877,5.504,10986.0],["2005-04-28",5.5013,5.5013,5.4198,5.4198,25146.0],["2005-04-29",5.4198,5.4334,5.2432,5.4334,32471.0],["2005-05-02",5.4742,5.5828,5.4742,5.5557,13916.0],["2005-05-03",5.5285,5.6806,5.485,5.5557,49805.0],["2005-05-04",5.5285,5.5638,5.2704,5.3438,33691.0],["2005-05-05",5.3438,5.4687,5.3438,5.4388,32471.0],["2005-05-06",5.4334,5.4606,5.1617,5.1998,69336.0],["2005-05-09",5.2025,5.409,5.2025,5.3954,13672.0],["2005-05-10",5.3791,5.5964,5.3193,5.5638,29541.0],["2005-05-11",5.6021,5.6021,5.293,5.4708,30762.0],["2005-05-12",5.4982,5.5802,5.4325,5.5556,28564.0],["2005-05-13",5.5282,5.5529,5.3149,5.3477,28076.0],["2005-05-16",5.3614,5.4817,5.3614,5.4434,18066.0],["2005-05-17",5.4845,5.5802,5.4435,5.4982,14648.0],["2005-05-18",5.5665,5.7443,5.52,5.7443,66895.0],["2005-05-19",5.7443,5.758,5.6896,5.6896,8545.0],["2005-05-20",5.6486,5.7936,5.6103,5.7717,13184.0],["2005-05-23",5.8401,5.8401,5.717,5.7854,11475.0],["2005-05-24",5.7443,5.7443,5.6623,5.6623,10986.0],["2005-05-25",5.6349,5.6349,5.4708,5.4735,28564.0],["2005-05-26",5.5118,5.5447,5.4763,5.4954,13184.0],["2005-05-27",5.4708,5.4708,5.4161,5.4517,21240.0],["2005-05-31",5.4626,5.5529,5.3887,5.5529,26123.0],["2005-06-01",5.5939,5.7033,5.5939,5.676,12939.0],["2005-06-02",5.6486,5.7553,5.6486,5.7443,13184.0],["2005-06-03",5.7033,5.7033,5.5392,5.676,15869.0],["2005-06-06",5.6568,5.7307,5.6377,5.6486,15381.0],["2005-06-07",5.6896,5.758,5.6896,5.717,15869.0],["2005-06-08",5.7361,5.7361,5.5392,5.5392,10498.0],["2005-06-09",5.5118,5.6213,5.4708,5.6213,10742.0],["2005-06-10",5.6185,5.7471,5.5529,5.7471,42236.0],["2005-06-13",5.7744,5.9632,5.7744,5.9604,26611.0],["2005-06-14",5.9577,5.9577,5.8538,5.9085,11719.0],["2005-06-15",5.8674,5.8674,5.5775,5.7525,31006.0],["2005-06-16",5.7307,5.9139,5.7307,5.9139,18311.0],["2005-06-17",5.9139,6.182,5.9139,6.048,80811.0],["2005-06-20",6.0726,6.1273,5.7772,5.7936,24658.0],["2005-06-21",5.7717,5.7717,5.6623,5.6623,8057.0],["2005-06-22",5.7033,5.7033,5.5474,5.6896,21240.0],["2005-06-23",5.676,6.0179,5.676,5.7443,20020.0],["2005-06-24",5.7443,5.8073,5.4298,5.6623,63721.0],["2005-06-27",5.676,5.7389,5.5419,5.5419,17334.0],["2005-06-28",5.5802,5.8811,5.5392,5.8811,25879.0],["2005-06-29",5.9085,5.9386,5.8839,5.9386,21729.0],["2005-06-30",5.9632,6.0069,5.8319,5.8565,20020.0],["2005-07-01",5.8428,5.8428,5.7854,5.7991,8545.0],["2005-07-05",5.8373,6.2203,5.8373,6.1957,18066.0],["2005-07-06",6.182,6.2066,6.0452,6.0452,15625.0],["2005-07-07",5.9769,5.9769,5.8264,5.9413,14160.0],["2005-07-08",5.9386,6.2914,5.9085,6.2066,48340.0],["2005-07-11",6.223,6.2504,6.1629,6.1629,67871.0],["2005-07-12",6.1547,6.1547,6.0316,6.0589,65186.0],["2005-07-13",6.0179,6.0179,5.9304,5.9632,10254.0],["2005-07-14",5.9905,6.0452,5.8155,5.8538,24902.0],["2005-07-15",5.7854,5.8401,5.676,5.6978,19043.0],["2005-07-18",5.6896,5.6978,5.5255,5.5802,30518.0],["2005-07-19",5.6076,5.6678,5.5282,5.6048,14648.0],["2005-07-20",5.5939,5.8674,5.5748,5.8237,28564.0],["2005-07-21",5.8127,5.8264,5.6158,5.6158,10742.0],["2005-07-22",5.6158,5.7443,5.6158,5.7443,34180.0],["2005-07-25",5.7416,5.7416,5.6349,5.6404,26855.0],["2005-07-26",5.6349,5.6951,5.6158,5.6568,30029.0],["2005-07-27",5.6349,5.6896,5.6076,5.6896,7568.0],["2005-07-28",5.676,6.2942,5.676,6.2914,77881.0],["2005-07-29",6.2641,6.286,6.0589,6.0589,37842.0],["2005-08-01",6.0452,6.0753,5.9085,5.9714,37598.0],["2005-08-02",5.9495,6.182,5.9085,6.0863,55908.0],["2005-08-03",6.1136,6.1136,5.9878,5.9878,18311.0],["2005-08-04",5.9769,5.9878,5.8401,5.8592,46387.0],["2005-08-05",5.8592,5.8592,5.6951,5.758,29297.0],["2005-08-08",5.7854,5.7991,5.6076,5.7143,24170.0],["2005-08-09",5.676,5.7553,5.6267,5.6267,87402.0],["2005-08-10",5.6103,5.7498,5.6103,5.7443,73975.0],["2005-08-11",5.7554,6.0858,5.7388,6.0665,44678.0],["2005-08-12",6.0307,6.0803,5.9536,6.0803,24170.0],["2005-08-15",6.0803,6.1794,6.0583,6.1657,25879.0],["2005-08-16",6.1381,6.1381,5.882,5.882,37354.0],["2005-08-17",5.838,6.0004,5.8352,5.9426,29541.0],["2005-08-18",5.9206,6.05,5.8104,5.893,29053.0],["2005-08-19",5.893,6.1133,5.893,5.9702,20996.0],["2005-08-22",6.0032,6.1739,6.0032,6.0775,23926.0],["2005-08-23",6.0803,6.0803,5.9206,5.9454,11963.0],["2005-08-24",5.9757,6.0032,5.8049,5.838,33447.0],["2005-08-25",5.9068,5.9096,5.7994,5.8655,18066.0],["2005-08-26",5.838,5.9233,5.7306,5.9233,33691.0],["2005-08-29",5.9068,6.196,5.8848,6.196,32959.0],["2005-08-30",6.1905,6.2923,6.1491,6.1491,21484.0],["2005-08-31",6.2097,6.8844,6.2097,6.8156,102783.0],["2005-09-01",7.2975,7.4296,7.0221,7.2424,179687.0],["2005-09-02",7.2975,7.325,7.0359,7.1598,64453.0],["2005-09-06",7.1322,7.2204,7.0634,7.1956,63477.0],["2005-09-07",7.1598,7.2011,7.0799,7.1708,24170.0],["2005-09-08",7.1901,7.7078,7.1901,7.5315,90088.0],["2005-09-09",7.504,7.504,7.1598,7.1983,69092.0],["2005-09-12",7.2672,7.5343,7.1515,7.3801,43457.0],["2005-09-13",7.3801,7.3828,7.2975,7.3278,26611.0],["2005-09-14",7.325,7.3278,7.0083,7.0359,37109.0],["2005-09-15",7.0579,7.0634,6.7247,6.7522,30029.0],["2005-09-16",6.788,7.1185,6.755,7.0854,101074.0],["2005-09-19",7.1267,7.3112,7.0937,7.1598,19531.0],["2005-09-20",7.1598,7.2451,7.1185,7.1322,37598.0],["2005-09-21",7.1102,7.1102,6.9092,6.9257,32227.0],["2005-09-22",6.8982,6.9202,6.7743,6.788,28076.0],["2005-09-23",6.7605,6.9532,6.7467,6.8816,25146.0],["2005-09-26",6.9395,7.0221,6.609,6.7412,18555.0],["2005-09-27",6.6779,6.766,6.6366,6.7164,13916.0],["2005-09-28",6.6916,6.6916,6.3337,6.4576,31738.0],["2005-09-29",6.4576,6.6696,6.4576,6.6696,12207.0],["2005-09-30",6.6503,6.6503,6.6035,6.6228,16113.0],["2005-10-03",6.5539,6.6503,6.4989,6.5677,21973.0],["2005-10-04",6.5264,6.6779,6.4493,6.4576,16113.0],["2005-10-05",6.4163,6.4163,5.9261,5.9261,49316.0],["2005-10-06",6.0032,6.0307,5.6865,5.7554,81055.0],["2005-10-07",5.7967,5.8765,5.7829,5.8104,117432.0],["2005-10-10",5.8655,5.9839,5.8655,5.9123,35645.0],["2005-10-11",6.017,6.2373,5.893,5.9068,48096.0],["2005-10-12",5.8683,5.9068,5.7829,5.8738,61035.0],["2005-10-13",5.8738,5.9013,5.8187,5.893,31494.0],["2005-10-14",5.9344,6.017,5.882,5.9894,40039.0],["2005-10-17",5.9481,6.0445,5.8132,5.8765,20264.0],["2005-10-18",5.8793,6.0032,5.8793,5.9757,40771.0],["2005-10-19",5.9344,5.9867,5.8132,5.9757,50781.0],["2005-10-20",6.2923,6.2923,5.6314,5.86,101562.0],["2005-10-21",5.86,5.9123,5.692,5.7967,54932.0],["2005-10-24",5.838,6.1133,5.838,6.1133,19287.0],["2005-10-25",6.1547,6.1932,6.1133,6.1932,25146.0],["2005-10-26",6.196,6.375,6.1932,6.3309,35645.0],["2005-10-27",6.2923,6.4273,6.2648,6.3419,34668.0],["2005-10-28",6.3887,6.4438,6.2373,6.4025,68359.0],["2005-10-31",6.4438,6.4713,6.2235,6.4163,48584.0],["2005-11-01",6.3887,6.3887,6.1602,6.1987,14404.0],["2005-11-02",6.3061,6.5595,6.3061,6.5595,25635.0],["2005-11-03",6.609,6.6724,6.4879,6.5402,39062.0],["2005-11-04",6.5292,6.5292,6.3832,6.4163,20996.0],["2005-11-07",6.4438,6.5512,6.4438,6.5071,14893.0],["2005-11-08",6.4989,6.5512,6.4686,6.4713,6836.0],["2005-11-09",6.5126,6.5787,6.4493,6.4851,41992.0],["2005-11-10",6.5239,6.6015,6.3992,6.6015,27588.0],["2005-11-11",6.5654,6.6458,6.5654,6.6264,23926.0],["2005-11-14",6.6762,6.6762,6.4685,6.4713,12207.0],["2005-11-15",6.4408,6.4408,6.0252,6.0557,37354.0],["2005-11-16",6.0945,6.1084,5.895,5.8978,52490.0],["2005-11-17",5.9144,6.0696,5.9144,6.0474,29785.0],["2005-11-18",6.1084,6.3244,6.1084,6.2829,26123.0],["2005-11-21",6.233,6.4325,6.233,6.4325,10498.0],["2005-11-22",6.294,6.5433,6.294,6.5156,32715.0],["2005-11-23",6.5239,6.6264,6.5239,6.6236,9521.0],["2005-11-25",6.6485,6.6485,6.5294,6.5931,3662.0],["2005-11-28",6.5516,6.5738,6.3688,6.3688,11475.0],["2005-11-29",6.3688,6.3688,6.2025,6.2386,20020.0],["2005-11-30",6.3383,6.4352,6.2247,6.2995,22217.0],["2005-12-01",6.2995,6.6236,6.2995,6.607,23193.0],["2005-12-02",6.5793,6.6762,6.51,6.6485,6592.0],["2005-12-05",6.6901,6.7732,6.6347,6.6485,23926.0],["2005-12-06",6.6763,6.7178,6.6015,6.6015,16113.0],["2005-12-07",6.6208,6.6485,6.4851,6.5239,12939.0],["2005-12-08",6.51,6.5599,6.366,6.4131,11719.0],["2005-12-09",6.4408,6.5267,6.402,6.5267,23193.0],["2005-12-12",6.5433,6.5433,6.4297,6.4879,22949.0],["2005-12-13",6.5239,6.5239,6.474,6.4934,8545.0],["2005-12-14",6.4934,6.6486,6.4934,6.6458,5615.0],["2005-12-15",6.607,6.607,6.2386,6.33,22949.0],["2005-12-16",6.3992,6.5073,6.3466,6.4297,121826.0],["2005-12-19",6.2469,6.51,6.233,6.2552,21484.0],["2005-12-20",6.2081,6.2579,6.1499,6.1748,29541.0],["2005-12-21",6.2192,6.2746,6.2192,6.233,12207.0],["2005-12-22",6.2053,6.3937,6.2053,6.3909,19531.0],["2005-12-23",6.3937,6.4131,6.366,6.3854,9766.0],["2005-12-27",6.3161,6.3438,6.1499,6.1998,29297.0],["2005-12-28",6.233,6.3106,6.1776,6.3106,11230.0],["2005-12-29",6.3383,6.3466,6.3078,6.33,25391.0],["2005-12-30",6.2884,6.2884,6.125,6.125,40039.0],["2006-01-03",6.1638,6.3715,6.0252,6.2884,27832.0],["2006-01-04",6.3438,6.3992,6.233,6.3383,22217.0],["2006-01-05",6.3161,6.3688,6.2912,6.366,19775.0],["2006-01-06",6.3854,6.3854,6.2469,6.3715,25146.0],["2006-01-09",6.3438,6.4796,6.3438,6.474,13184.0],["2006-01-10",6.4546,6.6485,6.4546,6.6485,18066.0],["2006-01-11",6.643,6.643,6.4685,6.5516,19775.0],["2006-01-12",6.5793,6.5793,6.366,6.4103,24902.0],["2006-01-13",6.3992,6.5516,6.3992,6.5516,26855.0],["2006-01-17",6.51,6.5239,6.4408,6.4546,10986.0],["2006-01-18",6.4269,6.4906,6.3854,6.3992,26367.0],["2006-01-19",6.4269,6.4657,6.3715,6.3715,28564.0],["2006-01-20",6.33,6.33,6.0668,6.1,86914.0],["2006-01-23",6.1,6.2967,6.1,6.2884,18066.0],["2006-01-24",6.3161,6.3992,6.2607,6.3577,31006.0],["2006-01-25",6.3992,6.4242,6.33,6.3577,22949.0],["2006-01-26",6.3854,6.3854,6.33,6.3327,31494.0],["2006-01-27",6.3577,6.3992,6.0945,6.2192,136963.0],["2006-01-30",6.2302,6.2302,5.8923,5.9837,252686.0],["2006-01-31",5.9698,6.0252,5.9283,6.0114,27588.0],["2006-02-01",6.0086,6.1361,5.956,6.1111,32715.0],["2006-02-02",6.1361,6.1776,6.1222,6.1471,40527.0],["2006-02-03",6.1222,6.2718,6.1222,6.233,19531.0],["2006-02-06",6.2746,6.3134,6.2192,6.305,20996.0],["2006-02-07",6.2884,6.3161,6.0336,6.0391,19531.0],["2006-02-08",6.0945,6.1915,6.0169,6.1554,24658.0],["2006-02-09",6.1361,6.233,6.1361,6.1499,8301.0],["2006-02-10",6.1222,6.269,6.0668,6.2247,25391.0],["2006-02-13",6.1885,6.3697,6.1885,6.2163,21973.0],["2006-02-14",6.2442,6.4617,6.1745,6.4505,34668.0],["2006-02-15",6.4115,6.4923,6.4115,6.4923,23437.0],["2006-02-16",6.5509,6.8129,6.4923,6.5592,106934.0],["2006-02-17",6.5509,6.5982,6.431,6.5035,38574.0],["2006-02-21",6.4812,6.5369,6.3529,6.3697,27588.0],["2006-02-22",6.3278,6.5453,6.3251,6.4672,62256.0],["2006-02-23",6.4254,6.4533,6.3557,6.3752,7324.0],["2006-02-24",6.3446,6.4672,6.2721,6.4672,18555.0],["2006-02-27",6.509,6.5369,6.509,6.5369,9766.0],["2006-02-28",6.509,6.509,6.3474,6.3474,24414.0],["2006-03-01",6.3474,6.5341,6.3474,6.4812,10742.0],["2006-03-02",6.4951,6.562,6.4951,6.5425,37598.0],["2006-03-03",6.509,6.5648,6.3724,6.3724,36377.0],["2006-03-06",6.4115,6.4895,6.3418,6.3752,46387.0],["2006-03-07",6.3947,6.5425,6.3836,6.5035,37598.0],["2006-03-08",6.4031,6.4366,6.3278,6.4003,43213.0],["2006-03-09",6.4254,6.4756,6.3613,6.3975,23682.0],["2006-03-10",6.4254,6.5509,6.3613,6.5509,58594.0],["2006-03-13",6.509,6.509,6.4533,6.4561,19531.0],["2006-03-14",6.4812,6.6345,6.4115,6.6345,32471.0],["2006-03-15",6.6345,6.7878,6.6345,6.7599,26855.0],["2006-03-16",6.7599,6.7822,6.7181,6.7599,19775.0],["2006-03-17",6.7739,6.824,6.7265,6.7739,153320.0],["2006-03-20",6.746,6.8017,6.7181,6.746,52246.0],["2006-03-21",6.7042,6.7404,6.5564,6.5787,45166.0],["2006-03-22",6.5369,6.6624,6.5369,6.601,18311.0],["2006-03-23",6.6345,6.6819,6.5787,6.6345,10742.0],["2006-03-24",6.6735,6.6986,6.6094,6.6902,29541.0],["2006-03-27",6.6902,6.7042,6.4951,6.6178,101562.0],["2006-03-28",6.6345,6.7739,6.6345,6.7432,21973.0],["2006-03-29",7.008,7.008,6.7265,6.8101,59082.0],["2006-03-30",6.7739,6.7739,6.6763,6.6763,6104.0],["2006-03-31",6.6345,6.8017,6.5955,6.8017,38818.0],["2006-04-03",6.7627,6.8268,6.6958,6.8129,24414.0],["2006-04-04",6.7766,6.7766,6.6373,6.6456,16602.0],["2006-04-05",6.6902,6.8575,6.6874,6.8296,21973.0],["2006-04-06",6.7878,6.8575,6.5648,6.8296,48828.0],["2006-04-07",6.8575,6.8575,6.5536,6.6345,42969.0],["2006-04-10",6.6624,6.7599,6.6512,6.6847,23682.0],["2006-04-11",6.7181,6.7655,6.5509,6.6345,21484.0],["2006-04-12",6.6066,6.7683,6.5787,6.7683,26123.0],["2006-04-13",6.7404,7.0331,6.7404,6.9132,28076.0],["2006-04-17",6.8993,6.9969,6.746,6.8547,15137.0],["2006-04-18",6.8714,6.9411,6.8017,6.8937,92773.0],["2006-04-19",6.9132,6.9411,6.877,6.9132,74951.0],["2006-04-20",6.9411,7.1307,6.9355,7.0805,106201.0],["2006-04-21",7.1502,7.2031,6.9272,7.0108,35645.0],["2006-04-24",7.0108,7.0666,6.8854,6.9913,24902.0],["2006-04-25",6.969,6.9774,6.8045,6.9774,29053.0],["2006-04-26",6.9551,7.061,6.8073,6.9411,45166.0],["2006-04-27",7.4289,7.5377,7.1836,7.3871,304687.0],["2006-04-28",7.3174,7.4011,7.1641,7.2282,85937.0],["2006-05-01",7.2979,7.4289,7.1669,7.2477,135742.0],["2006-05-02",7.2896,7.3732,7.2477,7.3593,35889.0],["2006-05-03",7.3314,7.3704,7.2756,7.3314,22705.0],["2006-05-04",7.415,7.7328,7.415,7.5377,136230.0],["2006-05-05",7.652,7.7635,7.5906,7.7216,91309.0],["2006-05-08",7.8053,7.8053,7.5154,7.5404,56641.0],["2006-05-09",7.5683,7.652,7.5154,7.5265,28076.0],["2006-05-10",7.5544,7.5683,7.323,7.4512,35400.0],["2006-05-11",7.384,7.3896,7.1178,7.1206,74463.0],["2006-05-12",7.1878,7.1878,6.9076,7.0281,110596.0],["2006-05-15",6.9777,7.1402,6.8656,6.9693,71045.0],["2006-05-16",7.0057,7.1458,6.9777,7.0085,39551.0],["2006-05-17",7.0085,7.0561,6.8824,6.9777,57861.0],["2006-05-18",7.0057,7.0477,6.7395,6.8291,64941.0],["2006-05-19",6.7815,6.846,6.5573,6.7787,80811.0],["2006-05-22",6.7255,6.8291,6.5909,6.6946,35645.0],["2006-05-23",6.7647,6.8796,6.5629,6.5713,47363.0],["2006-05-24",6.5433,6.5994,6.3331,6.5321,55176.0],["2006-05-25",6.5713,6.8488,6.5713,6.846,35400.0],["2006-05-26",6.916,6.9496,6.8151,6.8319,49316.0],["2006-05-30",6.7619,6.7619,6.5461,6.5881,44922.0],["2006-05-31",6.6274,6.6834,6.4396,6.5069,64453.0],["2006-06-01",6.4789,6.7255,6.4789,6.7227,84717.0],["2006-06-02",6.7507,7.0757,6.6974,7.0757,100586.0],["2006-06-05",7.0617,7.1542,7.0141,7.0785,137207.0],["2006-06-06",7.0337,7.0337,6.8964,6.9945,79834.0],["2006-06-07",7.0197,7.1878,6.9917,7.0617,67139.0],["2006-06-08",7.0617,7.1346,6.8768,7.1318,60059.0],["2006-06-09",7.1738,7.2859,7.1066,7.2215,55908.0],["2006-06-12",7.1878,7.1878,6.9889,7.0057,65674.0],["2006-06-13",6.7255,7.0954,6.7255,6.9356,64209.0],["2006-06-14",6.9076,7.157,6.9076,7.143,40771.0],["2006-06-15",7.2018,7.4737,7.1822,7.4428,97412.0],["2006-06-16",7.412,7.412,7.0477,7.0785,314209.0],["2006-06-19",7.1178,7.2159,6.8936,6.9777,76660.0],["2006-06-20",7.1178,7.1542,6.9132,6.9132,34424.0],["2006-06-21",6.8964,7.157,6.8936,7.0589,32227.0],["2006-06-22",7.199,7.199,6.8908,6.9356,39551.0],["2006-06-23",6.9356,7.1318,6.8488,7.101,52002.0],["2006-06-26",7.1318,7.4064,7.1178,7.3756,44678.0],["2006-06-27",7.398,7.5633,7.0225,7.0337,37109.0],["2006-06-28",7.0337,7.0533,6.8964,7.0253,17090.0],["2006-06-29",7.0757,7.5353,7.0701,7.5241,111328.0],["2006-06-30",7.5661,7.6026,7.4541,7.4541,113770.0],["2006-07-03",7.4681,7.5661,7.3308,7.4541,41504.0],["2006-07-05",7.454,7.4961,7.1906,7.3616,38818.0],["2006-07-06",7.342,7.5073,7.2467,7.37,33447.0],["2006-07-07",7.37,7.4625,7.199,7.2018,33203.0],["2006-07-10",7.2719,7.398,7.2551,7.3616,31494.0],["2006-07-11",7.426,7.5577,7.2579,7.5465,62256.0],["2006-07-12",7.4821,7.5101,7.2299,7.2327,22217.0],["2006-07-13",7.2159,7.2159,6.8684,6.8908,72754.0],["2006-07-14",6.8908,6.8908,6.6666,6.7171,71289.0],["2006-07-17",6.8572,6.8936,6.619,6.7395,41992.0],["2006-07-18",6.7675,6.8376,6.7255,6.8376,18311.0],["2006-07-19",6.8376,7.3083,6.8319,7.2803,52246.0],["2006-07-20",7.2999,7.3392,6.9665,6.9721,26367.0],["2006-07-21",6.9384,6.9384,6.7002,6.8235,44189.0],["2006-07-24",6.8796,7.0898,6.8796,7.0898,29053.0],["2006-07-25",7.1598,7.2299,6.8852,7.0898,57861.0],["2006-07-26",7.0337,7.143,6.9076,7.0281,36377.0],["2006-07-27",7.0533,7.0533,6.8095,6.8712,38086.0],["2006-07-28",6.9216,7.356,6.9216,7.342,98389.0],["2006-07-31",7.384,7.4849,7.2887,7.4316,82275.0],["2006-08-01",7.398,7.4232,7.2859,7.3279,33691.0],["2006-08-02",7.37,7.426,7.2579,7.2915,34912.0],["2006-08-03",7.3139,7.4681,7.2803,7.3868,54443.0],["2006-08-04",7.4316,7.4793,7.1878,7.3083,36377.0],["2006-08-07",7.5185,7.5185,7.3532,7.4456,42969.0],["2006-08-08",7.4456,7.4765,7.1738,7.1766,50537.0],["2006-08-09",7.2159,7.3139,7.2018,7.2046,37354.0],["2006-08-10",7.1458,7.4456,7.0197,7.3364,31250.0],["2006-08-11",7.3307,7.449,7.2969,7.4265,24902.0],["2006-08-14",7.4631,7.4941,7.3082,7.3082,53955.0],["2006-08-15",7.449,7.449,7.4181,7.449,41260.0],["2006-08-16",7.4603,7.5223,7.4096,7.5082,26367.0],["2006-08-17",7.5505,7.7054,7.542,7.6773,62744.0],["2006-08-18",7.7195,7.7449,7.5251,7.6265,45898.0],["2006-08-21",7.7477,7.8519,7.6913,7.804,46875.0],["2006-08-22",7.8745,8.1196,7.8463,8.0491,125000.0],["2006-08-23",8.1196,8.1562,8.0012,8.0322,90332.0],["2006-08-24",8.1139,8.1844,7.804,7.8463,52734.0],["2006-08-25",7.8463,8.0294,7.8463,7.959,29297.0],["2006-08-28",8.0012,8.2097,7.9449,8.1703,74707.0],["2006-08-29",8.1985,8.252,8.1421,8.2266,133789.0],["2006-08-30",8.2633,8.2943,8.2097,8.2407,47119.0],["2006-08-31",8.252,8.452,8.1421,8.3816,93994.0],["2006-09-01",8.4098,8.4802,8.3675,8.4013,43457.0],["2006-09-05",8.683,8.8155,8.452,8.8155,142090.0],["2006-09-06",8.7478,8.7478,8.5591,8.5873,121582.0],["2006-09-07",8.5647,8.5647,8.4492,8.4548,64697.0],["2006-09-08",8.5084,8.5647,8.4379,8.4746,61035.0],["2006-09-11",8.5225,8.5619,8.3816,8.4351,82031.0],["2006-09-12",8.4661,8.8465,8.4238,8.8465,112793.0],["2006-09-13",8.8887,9.0718,8.8211,9.0634,57617.0],["2006-09-14",9.2831,9.2831,9.0014,9.1479,70801.0],["2006-09-15",9.2127,9.3902,9.0155,9.3395,175049.0],["2006-09-18",9.3817,9.7198,9.3113,9.548,235596.0],["2006-09-19",9.6494,9.6494,9.3677,9.5226,92041.0],["2006-09-20",9.5733,9.5846,9.4606,9.5198,89355.0],["2006-09-21",9.5508,9.6409,9.3817,9.5113,59570.0],["2006-09-22",9.5142,9.5142,9.286,9.455,72510.0],["2006-09-25",9.4663,9.579,9.3677,9.5113,55420.0],["2006-09-26",9.5226,9.5649,9.3395,9.4916,70557.0],["2006-09-27",9.4522,9.5226,9.4381,9.5057,30762.0],["2006-09-28",9.4944,9.5142,9.3395,9.4155,42480.0],["2006-09-29",9.3817,9.4663,9.1761,9.2127,57617.0],["2006-10-02",9.1592,9.1592,8.7281,8.9084,117920.0],["2006-10-03",8.6267,8.8605,8.4746,8.7478,75195.0],["2006-10-04",8.6915,9.3395,8.6915,9.2916,69092.0],["2006-10-05",9.3254,9.3817,9.1451,9.3395,87646.0],["2006-10-06",9.3113,9.3395,9.1141,9.2043,36377.0],["2006-10-09",9.1564,9.2831,9.1169,9.2381,30273.0],["2006-10-10",9.2381,9.2944,9.1535,9.2634,26855.0],["2006-10-11",9.2634,9.3536,8.9591,9.1113,51025.0],["2006-10-12",9.1423,9.2972,9.1423,9.2972,56152.0],["2006-10-13",9.2972,9.393,9.2916,9.3226,96191.0],["2006-10-16",9.331,9.5085,9.331,9.5085,124756.0],["2006-10-17",9.4832,10.0016,9.4832,10.0016,148193.0],["2006-10-18",9.9452,9.9818,9.748,9.9058,59082.0],["2006-10-19",9.7903,9.9452,9.748,9.9001,40771.0],["2006-10-20",9.9424,9.9424,9.7621,9.8635,45166.0],["2006-10-23",9.8607,10.1143,9.8438,10.0748,145752.0],["2006-10-24",10.0044,10.3481,10.0016,10.3256,85693.0],["2006-10-25",10.3396,10.458,10.2748,10.2946,52246.0],["2006-10-26",10.3396,10.4664,10.1875,10.4664,39551.0],["2006-10-27",10.6918,11.5455,10.4439,10.6073,146484.0],["2006-10-30",10.6073,10.6242,10.4242,10.5932,86670.0],["2006-10-31",10.6495,10.7003,10.5707,10.6383,160156.0],["2006-11-01",10.6918,10.7059,10.1312,10.2551,79834.0],["2006-11-02",10.1706,10.5566,10.103,10.4242,62744.0],["2006-11-03",10.4242,10.4805,10.134,10.3678,59570.0],["2006-11-06",10.396,10.4805,10.2833,10.4298,134521.0],["2006-11-07",10.4298,10.565,10.3227,10.3678,133057.0],["2006-11-08",10.3425,10.4777,10.3396,10.4749,115723.0],["2006-11-09",10.4805,10.6214,10.4439,10.5312,184082.0],["2006-11-10",10.5087,10.627,10.4805,10.5847,121826.0],["2006-11-13",10.6271,10.7967,10.6215,10.7204,62988.0],["2006-11-14",10.7543,10.938,10.7006,10.938,102539.0],["2006-11-15",10.9946,11.1698,10.9946,11.1387,237305.0],["2006-11-16",11.2065,11.2348,11.0794,11.167,44189.0],["2006-11-17",11.1557,11.2009,11.0511,11.1783,63965.0],["2006-11-20",11.1924,11.2772,11.1924,11.2461,75195.0],["2006-11-21",11.1924,11.2348,11.1472,11.1613,38818.0],["2006-11-22",11.1783,11.2603,11.0935,11.1726,44922.0],["2006-11-24",11.1642,11.574,11.1642,11.5457,126465.0],["2006-11-27",11.5825,11.5881,11.0228,11.1331,154541.0],["2006-11-28",11.1189,11.1189,10.7402,10.9607,109863.0],["2006-11-29",10.9946,11.0681,10.9154,10.9522,70801.0],["2006-11-30",10.8815,10.9239,10.5989,10.6158,140869.0],["2006-12-01",10.5734,10.6074,10.1043,10.3586,220459.0],["2006-12-04",10.2173,10.8109,10.1919,10.7543,186523.0],["2006-12-05",10.825,10.9324,10.6611,10.7685,87402.0],["2006-12-06",10.8391,10.9437,10.8052,10.8589,116211.0],["2006-12-07",10.7882,10.8815,10.6837,10.7543,59814.0],["2006-12-08",10.7458,10.8815,10.7119,10.7543,37598.0],["2006-12-11",10.7685,11.1818,10.7261,11.0617,136523.0],["2006-12-12",11.0617,11.0617,10.8179,10.9769,55859.0],["2006-12-13",11.0652,11.0758,10.8956,10.9946,61133.0],["2006-12-14",11.0405,11.1641,10.7614,10.8815,68359.0],["2006-12-15",10.885,11.1253,10.885,10.931,75000.0],["2006-12-18",10.9698,10.9698,10.4929,10.5388,137109.0],["2006-12-19",10.4929,10.6837,10.401,10.6342,42578.0],["2006-12-20",10.666,10.8992,10.6271,10.8992,58398.0],["2006-12-21",10.9486,10.9981,10.7755,10.9274,25000.0],["2006-12-22",10.9486,10.9875,10.7897,10.8886,24805.0],["2006-12-26",10.8886,11.1218,10.8886,11.0935,38672.0],["2006-12-27",11.3337,13.2027,11.3019,13.1249,774219.0],["2006-12-28",13.2451,13.7291,12.7187,13.5489,1430664.0],["2006-12-29",13.3193,13.3723,12.807,13.0614,272656.0],["2007-01-03",13.019,13.5842,12.6833,13.5524,901172.0],["2007-01-04",13.5136,13.7079,13.1391,13.5701,343945.0],["2007-01-05",13.5136,14.04,13.3899,13.7255,254297.0],["2007-01-08",14.1318,14.4851,13.9199,14.3438,450977.0],["2007-01-09",14.4321,14.5911,14.1318,14.5028,211914.0],["2007-01-10",14.4675,14.5028,13.9552,14.0435,160547.0],["2007-01-11",14.0435,14.2202,13.8669,14.1142,155664.0],["2007-01-12",14.2025,14.2025,13.8633,14.1248,77539.0],["2007-01-16",14.4851,14.6724,14.4003,14.6194,152539.0],["2007-01-17",14.5911,14.7148,14.4675,14.4922,108398.0],["2007-01-18",14.6618,14.6618,13.9693,13.9799,139258.0],["2007-01-19",13.9199,14.3155,13.8492,14.3049,86523.0],["2007-01-22",14.3438,14.3438,13.9552,14.0435,57031.0],["2007-01-23",13.9623,14.2732,13.9623,14.0788,100977.0],["2007-01-24",14.1318,14.3791,14.1318,14.2343,61914.0],["2007-01-25",14.1672,14.2555,13.8421,13.9093,107812.0],["2007-01-26",13.9375,14.2166,13.8174,14.1248,73437.0],["2007-01-29",14.0612,14.1919,13.8563,13.9905,84766.0],["2007-01-30",14.0365,14.3544,14.0329,14.1848,66406.0],["2007-01-31",14.1248,14.3262,14.0859,14.2732,74805.0],["2007-02-01",14.2732,14.5381,14.2378,14.4074,130859.0],["2007-02-02",14.5558,14.6618,14.4851,14.5205,101367.0],["2007-02-05",14.8031,14.8384,14.6265,14.6865,140625.0],["2007-02-06",14.7077,15.0221,14.5947,14.7254,123437.0],["2007-02-07",14.7678,14.9409,14.4851,14.5205,161719.0],["2007-02-08",14.7854,14.7854,14.1354,14.2025,111719.0],["2007-02-09",14.1318,14.1778,13.7786,13.8669,144531.0],["2007-02-12",13.9552,14.04,13.7644,13.8068,80273.0],["2007-02-13",13.984,14.1754,13.7855,14.0513,64062.0],["2007-02-14",14.1045,14.1045,13.9273,14.0053,94727.0],["2007-02-15",14.0868,14.1683,12.7472,12.7472,383203.0],["2007-02-16",12.1412,12.2263,11.1206,11.482,763867.0],["2007-02-20",11.5175,11.5175,10.7591,11.1206,473437.0],["2007-02-21",11.3403,11.3935,10.9292,11.156,300977.0],["2007-02-22",11.1666,11.1985,10.8973,10.9859,228711.0],["2007-02-23",10.954,11.0568,10.8442,10.9327,146094.0],["2007-02-26",10.8158,10.9859,10.6918,10.8477,214844.0],["2007-02-27",10.8973,10.9328,10.0751,10.1956,208398.0],["2007-02-28",10.1708,10.3976,9.9405,10.2134,185547.0],["2007-03-01",9.9405,10.3622,9.657,10.0184,141797.0],["2007-03-02",10.0645,10.4969,10.0007,10.0184,138867.0],["2007-03-05",9.898,10.1248,9.6393,9.6428,104687.0],["2007-03-06",9.7137,9.8023,9.5648,9.6038,147852.0],["2007-03-07",9.6038,10.0645,9.6038,9.8873,118164.0],["2007-03-08",9.9405,10.1,9.5861,9.6215,128320.0],["2007-03-09",9.7101,10.061,9.6924,10.0468,97070.0],["2007-03-12",10.0114,10.3693,9.9369,10.0999,83203.0],["2007-03-13",10.0999,10.1141,9.5861,9.6499,104102.0],["2007-03-14",9.6038,9.8342,9.6038,9.7775,88867.0],["2007-03-15",9.8342,10.2417,9.8342,10.1354,101562.0],["2007-03-16",10.1318,10.1354,9.8696,9.9759,163867.0],["2007-03-19",10.0468,10.2417,9.983,10.0326,84180.0],["2007-03-20",10.0149,10.1354,10.0149,10.0681,36133.0],["2007-03-21",10.0645,10.5288,9.9759,10.5146,129492.0],["2007-03-22",10.5607,10.5677,10.2807,10.4756,82031.0],["2007-03-23",10.5217,10.5217,10.2913,10.2949,51367.0],["2007-03-26",10.3303,10.348,10.146,10.2913,41016.0],["2007-03-27",10.224,10.348,9.9263,10.0184,60156.0],["2007-03-28",9.9511,10.6528,9.9228,10.6244,265625.0],["2007-03-29",10.6847,11.5529,10.6847,11.482,471484.0],["2007-03-30",11.4466,11.6734,11.2446,11.3509,238086.0],["2007-04-02",11.3403,11.3934,11.1525,11.3864,80664.0],["2007-04-03",11.4466,11.7443,11.4112,11.638,111914.0],["2007-04-04",11.5884,11.599,11.3686,11.4714,47070.0],["2007-04-05",11.4466,11.4466,11.3403,11.3651,36719.0],["2007-04-09",11.4218,11.4218,11.0958,11.1099,57422.0],["2007-04-10",11.1277,11.2836,11.1099,11.28,36523.0],["2007-04-11",11.2446,11.2588,10.9965,11.1631,105664.0],["2007-04-12",11.1454,11.6451,11.1312,11.5281,74805.0],["2007-04-13",11.4998,11.7797,11.3935,11.7797,66211.0],["2007-04-16",11.8152,11.9463,11.6592,11.9427,77344.0],["2007-04-17",11.8542,11.8719,11.7514,11.8364,62305.0],["2007-04-18",11.7656,11.7656,11.4502,11.5069,50391.0],["2007-04-19",11.4183,11.4608,11.1489,11.1808,64844.0],["2007-04-20",11.6592,11.7159,11.4537,11.4856,63281.0],["2007-04-23",11.4466,11.7018,11.2021,11.2021,51367.0],["2007-04-24",11.2694,11.5175,11.2588,11.4041,42773.0],["2007-04-25",11.5104,11.5139,11.3119,11.3828,44727.0],["2007-04-26",10.6315,11.7797,10.6315,11.7691,107617.0],["2007-04-27",11.6947,11.7726,11.3935,11.3935,57031.0],["2007-04-30",11.3686,11.4714,11.2552,11.3651,111719.0],["2007-05-01",11.3616,11.5175,11.3403,11.4608,51172.0],["2007-05-02",11.4466,11.5175,11.3722,11.5175,35937.0],["2007-05-03",11.4466,11.5706,11.3651,11.4289,41992.0],["2007-05-04",11.4466,11.7514,11.4112,11.7514,52930.0],["2007-05-07",11.6238,11.7443,11.5104,11.5423,39062.0],["2007-05-08",11.4643,11.6699,11.2482,11.6699,68945.0],["2007-05-09",11.6061,11.7656,11.5033,11.7478,64258.0],["2007-05-10",11.6592,11.6592,11.358,11.4112,82227.0],["2007-05-11",11.4076,11.525,11.4005,11.5179,48828.0],["2007-05-14",11.4859,11.525,11.4005,11.4005,56445.0],["2007-05-15",11.4361,11.4716,11.3792,11.4041,77539.0],["2007-05-16",11.4041,11.6459,11.4005,11.6317,45117.0],["2007-05-17",11.5606,11.5677,11.3827,11.4183,103516.0],["2007-05-18",11.4254,11.5428,11.4005,11.4361,61523.0],["2007-05-21",11.4041,11.7135,11.4041,11.525,41992.0],["2007-05-22",11.5961,11.5961,11.4361,11.5214,25195.0],["2007-05-23",11.4716,11.6459,11.4005,11.4076,36523.0],["2007-05-24",11.4041,11.4894,11.1088,11.18,71289.0],["2007-05-25",11.2049,11.6139,11.2049,11.4041,62305.0],["2007-05-29",11.4041,11.5677,11.4041,11.5677,47070.0],["2007-05-30",11.4894,11.6104,11.4503,11.6033,41602.0],["2007-05-31",11.6033,12.0052,11.5641,11.9874,76367.0],["2007-06-01",12.0586,12.2684,11.9163,12.1902,72656.0],["2007-06-04",12.1012,12.5672,11.8487,12.5032,63477.0],["2007-06-05",12.4498,12.4498,11.8629,12.1226,65820.0],["2007-06-06",12.0586,12.3076,11.4539,11.6851,88086.0],["2007-06-07",11.6317,11.6744,11.3863,11.5072,80664.0],["2007-06-08",11.4467,11.5677,11.1764,11.4965,73242.0],["2007-06-11",11.4539,11.7029,11.3863,11.5108,62305.0],["2007-06-12",11.4005,11.5037,10.9559,10.9772,71289.0],["2007-06-13",11.0448,11.4325,11.0306,11.3827,41406.0],["2007-06-14",11.4076,11.6459,11.3649,11.4432,38477.0],["2007-06-15",11.7029,11.9163,11.4574,11.8024,146289.0],["2007-06-18",11.9519,11.9519,11.5997,11.8096,36133.0],["2007-06-19",11.7384,12.2364,11.6744,12.1831,61719.0],["2007-06-20",12.2186,12.2186,11.5428,11.6353,69141.0],["2007-06-21",11.5961,12.0159,11.4894,11.7206,52930.0],["2007-06-22",11.6673,11.6673,11.1337,11.1337,314258.0],["2007-06-25",11.027,11.6139,10.6428,10.9808,173828.0],["2007-06-26",11.0163,11.027,10.7424,10.7709,65234.0],["2007-06-27",10.7069,11.4965,10.6677,11.4467,155469.0],["2007-06-28",11.4041,11.8985,11.3009,11.4361,183594.0],["2007-06-29",11.4716,11.774,11.3329,11.3329,89648.0],["2007-07-02",11.4112,11.5677,11.3116,11.4467,47656.0],["2007-07-03",11.4894,11.4894,11.3827,11.429,24609.0],["2007-07-05",11.4183,11.6851,11.3756,11.6779,71680.0],["2007-07-06",11.6673,11.7526,11.525,11.6566,52148.0],["2007-07-09",11.7384,11.7384,11.525,11.71,41016.0],["2007-07-10",11.5961,11.7206,11.5606,11.5606,55273.0],["2007-07-11",11.5784,11.7064,11.4894,11.5072,47266.0],["2007-07-12",11.5072,12.0692,11.5072,11.991,44727.0],["2007-07-13",11.9198,11.9198,11.6317,11.6637,33008.0],["2007-07-16",11.6744,12.0941,11.5961,11.6851,41016.0],["2007-07-17",11.6673,12.0301,11.6566,11.6566,44141.0],["2007-07-18",11.6495,11.6673,11.429,11.6495,45312.0],["2007-07-19",11.7384,11.9163,11.7384,11.8274,32422.0],["2007-07-20",11.8024,11.8024,11.3756,11.4112,116406.0],["2007-07-23",11.4112,11.6637,11.2226,11.4218,42383.0],["2007-07-24",11.3294,11.3294,10.7993,10.7993,119531.0],["2007-07-25",10.8954,11.0626,10.6891,10.8847,64648.0],["2007-07-26",10.8136,10.8812,10.1911,10.5681,134180.0],["2007-07-27",10.778,11.1693,10.0559,10.2871,228516.0],["2007-07-30",10.3156,10.963,10.095,10.6179,172852.0],["2007-07-31",10.7246,10.7958,10.1413,10.2053,144727.0],["2007-08-01",10.2444,11.0732,10.2444,10.9203,126367.0],["2007-08-02",11.0092,11.0768,10.529,11.0057,75781.0],["2007-08-03",11.0626,11.2547,10.2516,10.3156,109766.0],["2007-08-06",10.3476,11.1551,9.9777,11.1515,164453.0],["2007-08-07",11.1088,11.7384,10.9025,11.589,81445.0],["2007-08-08",11.7206,12.1333,11.3116,11.991,251562.0],["2007-08-09",12.023,12.151,11.2262,11.4716,197266.0],["2007-08-10",11.5606,12.2578,11.2938,12.2578,221875.0],["2007-08-13",12.297,12.3684,11.8508,12.2756,90625.0],["2007-08-14",12.3006,12.4184,11.9936,12.1007,51758.0],["2007-08-15",12.1078,12.4291,11.0655,11.0691,106250.0],["2007-08-16",11.0798,11.9436,10.705,11.8865,209375.0],["2007-08-17",12.3149,12.629,11.8401,12.2685,157031.0],["2007-08-20",12.2435,12.6361,11.8544,12.2613,98242.0],["2007-08-21",12.2613,12.6683,11.601,12.1864,72266.0],["2007-08-22",12.3149,12.3791,11.6367,11.7295,123242.0],["2007-08-23",11.8151,12.0614,11.5617,11.6402,67773.0],["2007-08-24",11.6224,12.1257,11.5117,11.9079,73242.0],["2007-08-27",11.8901,11.9543,11.8258,11.9401,14062.0],["2007-08-28",11.8794,11.8794,11.0513,11.244,58203.0],["2007-08-29",11.3511,12.1828,11.3047,12.1007,113867.0],["2007-08-30",11.9579,12.3256,11.9579,12.1007,86523.0],["2007-08-31",12.1899,12.4005,12.1043,12.1542,86133.0],["2007-09-04",12.1364,12.2114,11.8865,12.0043,42773.0],["2007-09-05",12.0043,12.0043,11.6188,11.7616,42187.0],["2007-09-06",11.7759,11.8151,11.476,11.6581,44727.0],["2007-09-07",11.601,11.6117,11.087,11.1369,68359.0],["2007-09-10",11.1369,11.601,11.0655,11.1369,101758.0],["2007-09-11",11.1441,11.4725,11.1441,11.4332,33984.0],["2007-09-12",11.4332,11.476,11.1441,11.3654,55859.0],["2007-09-13",11.4225,11.5831,11.3333,11.476,67969.0],["2007-09-14",11.3797,11.4011,11.1762,11.3689,53711.0],["2007-09-17",11.3154,11.3154,10.9977,11.1012,45312.0],["2007-09-18",11.1726,11.8151,10.9799,11.8009,112891.0],["2007-09-19",11.783,12.2435,11.783,12.1078,77930.0],["2007-09-20",12.0293,12.2221,11.7794,12.1614,26953.0],["2007-09-21",12.2613,12.4184,12.065,12.1364,119727.0],["2007-09-24",12.0829,12.1007,11.7973,11.9936,49414.0],["2007-09-25",11.9044,11.9758,11.3511,11.5439,61328.0],["2007-09-26",11.6438,12.1007,11.4225,11.833,68945.0],["2007-09-27",11.9115,11.9579,11.451,11.9579,117383.0],["2007-09-28",11.8865,11.9079,11.5831,11.8366,54883.0],["2007-10-01",11.808,12.2114,11.783,12.1899,91211.0],["2007-10-02",12.2078,12.4755,12.1685,12.4398,134961.0],["2007-10-03",12.4041,12.4933,12.322,12.4791,56250.0],["2007-10-04",12.4933,12.6183,12.3506,12.5362,31836.0],["2007-10-05",12.654,13.5285,12.654,13.3358,85352.0],["2007-10-08",13.2073,13.2108,11.9865,13.0645,141211.0],["2007-10-09",13.0752,13.4393,12.8503,13.3714,37305.0],["2007-10-10",13.3857,14.2603,13.3358,14.1211,186719.0],["2007-10-11",14.221,14.221,13.6677,13.9569,122461.0],["2007-10-12",13.9247,13.9247,13.2858,13.6356,98633.0],["2007-10-15",13.6713,13.6713,13.35,13.5535,117578.0],["2007-10-16",13.5392,13.757,13.0966,13.6713,137305.0],["2007-10-17",13.7784,13.989,13.4928,13.9247,83984.0],["2007-10-18",13.8962,13.9212,13.5678,13.7784,115430.0],["2007-10-19",13.7962,13.7962,13.1501,13.2715,143164.0],["2007-10-22",13.118,13.4607,13.0788,13.2073,132812.0],["2007-10-23",13.2965,13.7034,13.2501,13.5285,85156.0],["2007-10-24",13.4393,13.5285,12.9467,13.3179,72852.0],["2007-10-25",13.3857,13.5464,13.1216,13.4393,95312.0],["2007-10-26",13.5464,13.7391,13.0395,13.3964,191016.0],["2007-10-29",13.5107,13.5535,13.3322,13.425,84961.0],["2007-10-30",13.425,13.5963,13.2786,13.4214,88477.0],["2007-10-31",13.5107,13.914,13.2608,13.8212,136523.0],["2007-11-01",13.7784,13.8855,13.1787,13.3143,158008.0],["2007-11-02",13.4214,13.5999,13.1787,13.5642,80469.0],["2007-11-05",13.5321,13.5713,13.1716,13.4071,89062.0],["2007-11-06",13.4535,13.8319,13.1287,13.8212,56641.0],["2007-11-07",13.7427,13.9212,13.2073,13.2608,91602.0],["2007-11-08",13.3143,13.4143,12.8503,13.2965,73437.0],["2007-11-09",13.2072,13.632,12.886,13.3108,119922.0],["2007-11-12",13.4678,13.7605,13.2108,13.5999,71094.0],["2007-11-13",13.5963,14.6736,13.5963,14.6736,143555.0],["2007-11-14",14.7988,14.9241,14.3264,14.6378,66406.0],["2007-11-15",14.5984,14.5984,13.854,14.1009,96484.0],["2007-11-16",14.1367,14.2298,13.6536,14.1188,142773.0],["2007-11-19",13.9757,13.9828,13.6428,13.9828,129883.0],["2007-11-20",13.9578,14.4052,13.7359,14.3765,124609.0],["2007-11-21",13.9435,14.0473,13.3995,13.4675,223242.0],["2007-11-23",13.5462,13.6536,13.0989,13.582,76953.0],["2007-11-26",13.582,14.0151,13.3028,13.3708,118555.0],["2007-11-27",13.4567,13.5355,13.1704,13.3458,144727.0],["2007-11-28",13.4567,14.4839,13.4567,14.4839,128906.0],["2007-11-29",14.4231,14.7452,14.2978,14.5268,79883.0],["2007-11-30",14.7273,14.7273,13.9578,14.1188,249609.0],["2007-12-03",14.0831,14.0831,13.5999,13.7287,77148.0],["2007-12-04",13.6751,13.7824,13.3887,13.421,83984.0],["2007-12-05",13.6178,13.9363,13.4961,13.8576,74023.0],["2007-12-06",13.8325,14.2441,13.7073,14.2441,82812.0],["2007-12-07",14.2441,14.4231,14.1224,14.3443,77148.0],["2007-12-10",14.4052,14.4052,13.7824,13.9506,55078.0],["2007-12-11",14.3694,14.3694,13.4746,13.4746,140625.0],["2007-12-12",13.8817,14.0786,13.5283,13.7789,94844.0],["2007-12-13",13.8683,13.8683,13.3136,13.667,81406.0],["2007-12-14",13.5283,13.6088,13.1167,13.1749,66250.0],["2007-12-17",13.0854,13.1928,12.401,12.6157,87500.0],["2007-12-18",12.7499,13.1212,12.2891,12.9915,67812.0],["2007-12-19",12.9468,13.0407,12.486,12.7052,90156.0],["2007-12-20",12.6515,12.817,12.4368,12.6962,81406.0],["2007-12-21",12.9915,13.752,12.8215,13.2867,207656.0],["2007-12-24",13.3986,14.1904,13.3986,14.1591,58125.0],["2007-12-26",14.0473,14.3828,13.5596,14.092,56719.0],["2007-12-27",14.1054,14.1054,13.2286,13.3539,169375.0],["2007-12-28",13.3091,16.3288,13.3091,16.3288,376250.0],["2007-12-31",16.2215,16.2841,13.8683,13.9578,268750.0],["2008-01-02",14.1412,14.1591,13.2644,13.5283,172031.0],["2008-01-03",13.5328,13.7341,13.3225,13.5552,81406.0],["2008-01-04",13.1973,13.3315,12.7052,12.9378,93125.0],["2008-01-07",12.8707,13.2867,12.5486,13.1078,84375.0],["2008-01-08",13.0004,13.1973,12.562,12.5844,133906.0],["2008-01-09",12.7454,13.4881,12.2578,13.412,181719.0],["2008-01-10",13.2644,13.8907,13.0094,13.676,104219.0],["2008-01-11",13.5954,13.7788,12.8617,12.8617,169219.0],["2008-01-14",12.9736,13.2733,12.8841,13.1704,71562.0],["2008-01-15",12.8617,13.0183,12.6246,12.6918,53437.0],["2008-01-16",12.5844,13.2644,12.5844,13.0004,129687.0],["2008-01-17",13.1302,13.2196,11.9223,12.4367,109531.0],["2008-01-18",12.4144,12.7499,12.0475,12.0565,139844.0],["2008-01-22",11.636,12.4815,11.551,12.0789,103906.0],["2008-01-23",11.7747,12.5754,11.457,12.5665,100469.0],["2008-01-24",12.5933,12.6381,12.0789,12.146,73594.0],["2008-01-25",12.1147,12.7007,12.1147,12.2041,55312.0],["2008-01-28",12.3428,12.5262,12.146,12.4815,49687.0],["2008-01-29",12.571,12.571,12.1281,12.4815,47969.0],["2008-01-30",12.3696,12.5665,12.0789,12.1683,47812.0],["2008-01-31",12.0789,12.6157,12.0789,12.3652,86875.0],["2008-02-01",12.307,12.996,12.307,12.996,117031.0],["2008-02-04",12.052,12.9467,12.052,12.9065,115625.0],["2008-02-05",12.7454,12.9512,12.5128,12.5128,86250.0],["2008-02-06",12.6157,12.656,12.1818,12.3294,69219.0],["2008-02-07",12.3518,12.5218,12.2399,12.4904,38750.0],["2008-02-08",12.4457,12.6291,12.1549,12.2936,44687.0],["2008-02-11",12.1549,12.401,11.9983,12.2354,40781.0],["2008-02-12",12.2712,12.486,12.1504,12.2802,45156.0],["2008-02-13",12.3924,13.012,12.3924,12.9537,81250.0],["2008-02-14",12.8504,13.0435,12.1859,12.5047,53594.0],["2008-02-15",12.572,12.6035,12.123,12.3251,87031.0],["2008-02-19",12.3341,12.7965,12.3341,12.5451,101094.0],["2008-02-20",12.5855,13.0076,12.4957,12.8908,73594.0],["2008-02-21",13.039,13.039,12.6753,12.6888,82500.0],["2008-02-22",12.6888,12.8998,12.572,12.7561,94531.0],["2008-02-25",12.7561,13.0839,12.7561,12.9986,74219.0],["2008-02-26",12.8863,13.4206,12.8863,13.268,74687.0],["2008-02-27",13.1108,13.2635,12.7965,12.8504,66094.0],["2008-02-28",13.1333,13.1333,12.4104,12.5496,60469.0],["2008-02-29",12.3924,12.5092,12.1275,12.2577,77969.0],["2008-03-03",12.343,12.343,11.7683,12.2128,74062.0],["2008-03-04",12.1051,12.1634,11.7593,12.0422,90000.0],["2008-03-05",12.0826,12.2443,11.9479,12.1185,31562.0],["2008-03-06",12.0287,12.1814,11.7953,11.7953,41094.0],["2008-03-07",11.674,12.2936,11.6381,12.1006,75781.0],["2008-03-10",12.1455,12.1679,11.7818,11.8222,71562.0],["2008-03-11",12.2353,13.1288,12.1006,13.1288,110156.0],["2008-03-12",13.1333,13.7484,13.048,13.4117,86562.0],["2008-03-13",13.268,13.268,12.4508,13.021,99219.0],["2008-03-14",13.1333,13.1333,12.5226,12.8684,90781.0],["2008-03-17",12.4777,13.2231,12.4598,12.7831,68750.0],["2008-03-18",13.1333,13.8158,12.819,13.7349,103594.0],["2008-03-19",13.5509,14.0448,13.2231,13.2231,83437.0],["2008-03-20",12.9178,14.0717,12.9178,13.9549,300000.0],["2008-03-24",13.9549,14.3186,13.9549,14.2962,90937.0],["2008-03-25",14.3276,14.7721,14.0852,14.7721,81094.0],["2008-03-26",14.4039,14.7991,14.0088,14.0807,102969.0],["2008-03-27",13.9639,15.2211,13.9639,14.8215,274844.0],["2008-03-28",14.817,15.5354,14.4803,14.4803,480625.0],["2008-03-31",14.5925,15.0191,14.5925,14.7676,72812.0],["2008-04-01",15.1628,15.3199,14.606,15.3199,100156.0],["2008-04-02",15.3469,15.6926,15.2211,15.5983,129531.0],["2008-04-03",15.4905,15.7105,15.4232,15.6926,83750.0],["2008-04-04",15.715,15.715,15.4591,15.5354,83594.0],["2008-04-07",15.1403,15.5758,15.1403,15.4007,67969.0],["2008-04-08",15.2436,15.3558,15.0415,15.1089,71562.0],["2008-04-09",15.1089,15.1313,14.4578,14.5387,91875.0],["2008-04-10",14.5656,14.8934,14.5521,14.835,110469.0],["2008-04-11",14.7048,14.7452,13.8202,14.0088,181719.0],["2008-04-14",13.8966,14.368,13.8427,13.8607,90937.0],["2008-04-15",13.919,14.1211,13.7394,13.8921,121875.0],["2008-04-16",14.0313,14.6958,14.0313,14.368,133906.0],["2008-04-17",14.2782,14.3321,13.7484,13.9909,64531.0],["2008-04-18",14.2782,14.3905,13.8696,14.139,93437.0],["2008-04-21",13.9729,14.6374,13.9729,14.4444,62500.0],["2008-04-22",14.368,14.3995,13.8068,14.1705,83125.0],["2008-04-23",14.3546,14.4982,13.9729,14.3411,56094.0],["2008-04-24",14.4803,15.9934,14.4354,15.7285,228125.0],["2008-04-25",15.5354,16.4289,15.5354,16.3436,154219.0],["2008-04-28",16.4963,18.1576,16.4424,17.1069,281875.0],["2008-04-29",17.2327,17.4212,16.3885,16.5592,158125.0],["2008-04-30",16.0652,16.2942,15.4905,15.7285,195000.0],["2008-05-01",16.0024,16.6714,15.4905,16.3346,144844.0],["2008-05-02",16.3302,16.613,15.9395,16.0293,98125.0],["2008-05-05",16.1416,16.411,15.9889,16.3885,82969.0],["2008-05-06",16.4649,16.86,16.2538,16.5636,85469.0],["2008-05-07",16.4065,16.7612,15.8497,15.9575,80312.0],["2008-05-08",16.0293,16.1595,15.7959,15.953,53906.0],["2008-05-09",15.7195,16.1416,15.6701,16.1191,34687.0],["2008-05-12",15.751,16.5457,15.6836,16.4783,84687.0],["2008-05-13",16.4243,17.0681,16.4243,16.9286,72187.0],["2008-05-14",16.8565,17.2122,16.5549,16.6134,49219.0],["2008-05-15",16.4693,16.771,16.1947,16.7485,34062.0],["2008-05-16",16.6134,16.9961,16.2127,16.6764,80000.0],["2008-05-19",17.8605,19.2427,17.3338,18.2792,459375.0],["2008-05-20",18.2747,18.7475,18.2342,18.7115,191719.0],["2008-05-21",18.9006,19.0041,18.1036,18.2072,107656.0],["2008-05-22",18.0271,18.9096,17.874,18.5404,107187.0],["2008-05-23",18.4188,18.5944,17.9101,18.1442,104219.0],["2008-05-27",18.3108,19.0266,18.1937,18.7655,147500.0],["2008-05-28",19.1707,19.81,18.6844,19.3823,280312.0],["2008-05-29",19.3823,20.4268,19.1347,20.2963,392187.0],["2008-05-30",20.2783,20.3548,19.4363,19.765,226719.0],["2008-06-02",19.9451,19.9451,19.0221,19.5039,127812.0],["2008-06-03",19.5849,19.9676,19.0942,19.3868,153594.0],["2008-06-04",19.1932,19.6975,19.1932,19.3148,73594.0],["2008-06-05",19.1347,19.855,19.1347,19.7875,120625.0],["2008-06-06",19.3643,20.0036,18.4593,18.4593,144375.0],["2008-06-09",18.6394,18.752,18.0136,18.4368,99219.0],["2008-06-10",18.4368,18.7025,17.5859,18.6394,84687.0],["2008-06-11",18.5539,18.5764,17.8155,17.8155,85000.0],["2008-06-12",17.6444,18.5944,17.6444,18.3153,72344.0],["2008-06-13",18.4818,18.707,18.3468,18.6214,75000.0],["2008-06-16",18.2387,18.788,18.1037,18.7295,48437.0],["2008-06-17",18.7925,18.842,18.1487,18.1892,73437.0],["2008-06-18",18.3108,18.6169,18.0361,18.3783,64687.0],["2008-06-19",18.4143,18.8375,18.3378,18.7745,48594.0],["2008-06-20",18.806,18.806,18.1037,18.5944,159219.0],["2008-06-23",18.806,18.9951,18.4638,18.5089,56562.0],["2008-06-24",19.3868,20.1927,19.1752,19.6029,276719.0],["2008-06-25",20.0351,20.4313,19.8145,20.3278,234844.0],["2008-06-26",19.7515,20.1477,18.8375,19.0176,211562.0],["2008-06-27",19.2877,19.4723,18.5269,18.5269,533594.0],["2008-06-30",18.6799,18.9096,17.9371,17.9371,221406.0],["2008-07-01",17.9866,18.2297,17.4688,17.9191,217812.0],["2008-07-02",18.1487,18.1487,16.798,16.9286,151406.0],["2008-07-03",17.0006,17.0006,16.4333,16.7485,84375.0],["2008-07-07",17.0096,17.3338,16.4333,16.6809,100781.0],["2008-07-08",16.4378,17.2977,16.4378,17.2977,127656.0],["2008-07-09",17.4823,17.4823,16.7485,16.771,86250.0],["2008-07-10",16.7755,17.4598,16.7755,17.4598,70156.0],["2008-07-11",17.5769,18.1037,16.6224,17.8966,126094.0],["2008-07-14",18.1262,18.6799,17.4778,17.7435,66406.0],["2008-07-15",17.9011,18.4413,17.1222,17.9866,110312.0],["2008-07-16",18.1847,18.8736,17.739,18.815,119687.0],["2008-07-17",18.824,19.0221,18.6619,18.9546,58437.0],["2008-07-18",18.9771,19.0671,18.4278,18.77,116250.0],["2008-07-21",18.3648,18.707,17.739,17.8245,265937.0],["2008-07-22",17.4463,18.9051,17.2212,18.5944,213594.0],["2008-07-23",18.4053,18.851,18.2342,18.4683,185937.0],["2008-07-24",18.4683,18.8915,18.3017,18.4953,144844.0],["2008-07-25",18.3693,19.6885,18.2207,19.4498,183125.0],["2008-07-28",19.6389,19.8866,19.0851,19.3688,126250.0],["2008-07-29",19.4949,20.0892,19.4093,19.7875,82031.0],["2008-07-30",19.5174,20.1477,19.5174,20.1207,81875.0],["2008-07-31",20.1522,20.4854,19.7515,20.0531,142187.0],["2008-08-01",19.9586,20.0802,19.1752,19.2968,118594.0],["2008-08-04",19.693,19.693,18.806,19.0716,113125.0],["2008-08-05",19.3148,19.3598,18.806,19.2878,153594.0],["2008-08-06",19.3778,19.6434,18.9771,19.5399,109375.0],["2008-08-07",19.5354,19.6389,19.1347,19.3508,84219.0],["2008-08-08",19.3373,19.8055,19.0221,19.5849,114062.0],["2008-08-11",19.5849,20.1477,19.4138,20.1432,149687.0],["2008-08-12",19.9271,20.2512,19.6254,19.9496,96250.0],["2008-08-13",19.9992,20.27,19.7465,20.1481,126250.0],["2008-08-14",20.1436,20.5001,19.8368,20.2294,115156.0],["2008-08-15",19.8323,20.9829,19.6427,20.0579,180937.0],["2008-08-18",20.0624,20.3061,19.548,19.7781,47812.0],["2008-08-19",19.5254,19.8503,19.381,19.5164,123906.0],["2008-08-20",19.7826,19.7826,19.3359,19.4983,121094.0],["2008-08-21",19.1825,19.4622,19.0697,19.0742,70781.0],["2008-08-22",19.4713,19.5976,19.178,19.4442,46875.0],["2008-08-25",19.029,19.3359,18.3883,18.5688,114062.0],["2008-08-26",18.3477,18.9027,18.1672,18.6816,92031.0],["2008-08-27",18.65,18.7673,18.3432,18.7673,129531.0],["2008-08-28",18.5913,18.8846,18.1401,18.2755,350469.0],["2008-08-29",18.1717,18.5733,17.9822,18.1536,97656.0],["2008-09-02",18.2303,18.5011,17.6663,17.7565,113594.0],["2008-09-03",17.7249,18.5101,17.4858,18.104,85000.0],["2008-09-04",17.9145,18.1581,17.1474,17.2647,92344.0],["2008-09-05",16.9217,17.2376,16.6735,17.1248,147344.0],["2008-09-08",18.1897,18.6049,17.5986,17.7069,358125.0],["2008-09-09",17.752,17.8017,16.7051,16.7051,255156.0],["2008-09-10",16.5788,17.1474,16.5788,16.9669,149687.0],["2008-09-11",16.8089,16.9443,16.5156,16.6961,130312.0],["2008-09-12",16.484,16.9217,16.1997,16.8721,192031.0],["2008-09-15",16.2494,17.1474,16.1997,16.4479,165469.0],["2008-09-16",15.7981,17.3053,15.6447,17.1474,168281.0],["2008-09-17",17.1564,18.1401,16.0192,17.4361,377344.0],["2008-09-18",17.4497,18.1897,16.836,18.095,312344.0],["2008-09-19",19.9722,20.2835,17.5986,19.0426,504687.0],["2008-09-22",18.3793,19.9451,18.3793,18.5868,152187.0],["2008-09-23",18.632,19.1103,18.0544,18.5101,71094.0],["2008-09-24",18.5191,18.5191,17.6482,17.9145,157500.0],["2008-09-25",17.8287,18.835,17.8287,18.4289,95156.0],["2008-09-26",18.0589,18.5146,17.919,18.2935,113750.0],["2008-09-29",18.1581,18.1581,16.3577,16.3577,151875.0],["2008-09-30",16.9578,17.2421,16.4389,17.021,155625.0],["2008-10-01",16.7322,17.558,16.1005,17.2602,187344.0],["2008-10-02",17.012,17.039,15.7936,15.929,145781.0],["2008-10-03",15.8613,16.1095,14.8956,14.9001,190312.0],["2008-10-06",14.2233,14.2233,12.6349,13.2441,316094.0],["2008-10-07",13.5329,13.578,12.4138,12.6575,366094.0],["2008-10-08",12.1881,13.2035,11.773,12.4454,192500.0],["2008-10-09",12.8831,12.9508,11.5293,11.5293,233125.0],["2008-10-10",10.1034,13.8758,10.1034,13.8758,252031.0],["2008-10-13",14.4624,14.485,13.4336,13.8758,218281.0],["2008-10-14",14.6474,14.7467,12.7793,13.2441,133437.0],["2008-10-15",13.3614,13.3614,11.1683,11.1683,210625.0],["2008-10-16",11.2631,12.7973,11.0555,12.7026,225937.0],["2008-10-17",12.5446,12.5446,11.8497,11.8678,230625.0],["2008-10-20",12.1972,12.4544,11.8813,12.4048,124219.0],["2008-10-21",12.3732,12.4093,12.0483,12.0483,197031.0],["2008-10-22",12.0077,12.1791,11.1548,11.3714,118437.0],["2008-10-23",11.5835,12.2378,10.9878,11.755,230937.0],["2008-10-24",11.394,12.4047,11.3849,11.8452,225937.0],["2008-10-27",12.0438,12.2649,11.2044,11.2044,118906.0],["2008-10-28",11.4978,13.041,10.9066,13.041,180312.0],["2008-10-29",12.8334,13.6367,12.4138,12.9282,134844.0],["2008-10-30",13.1764,13.3659,12.7297,13.3569,83281.0],["2008-10-31",13.8758,14.1917,13.0365,14.1917,144062.0],["2008-11-03",14.1691,14.4985,13.9029,13.9435,70312.0],["2008-11-04",13.8758,14.2594,13.2892,13.5374,142969.0],["2008-11-05",13.0861,13.4291,12.4093,12.486,109687.0],["2008-11-06",12.4093,12.4679,11.8723,11.9174,196562.0],["2008-11-07",12.2197,12.4634,11.8813,12.4634,102500.0],["2008-11-10",12.0528,12.3732,11.3849,11.5068,346875.0],["2008-11-11",11.3804,12.319,11.3353,11.8407,121406.0],["2008-11-12",11.664,11.7954,11.1069,11.125,95625.0],["2008-11-13",11.1839,12.9097,10.4637,12.8508,304844.0],["2008-11-14",12.3435,12.7919,11.2201,11.2201,100312.0],["2008-11-17",11.2292,11.8679,10.8713,11.0661,145937.0],["2008-11-18",11.1295,11.4194,10.4274,10.9166,119062.0],["2008-11-19",10.9166,11.0344,9.7525,9.7525,94062.0],["2008-11-20",9.6664,9.8612,8.8375,9.0141,134531.0],["2008-11-21",8.2939,9.9382,8.2667,9.9382,292031.0],["2008-11-24",10.364,11.1884,9.988,11.1884,189219.0],["2008-11-25",11.3696,11.6051,10.3051,11.6051,262969.0],["2008-11-26",11.3243,12.57,11.2337,12.2755,169687.0],["2008-11-28",11.7773,12.502,11.7773,12.502,35781.0],["2008-12-01",12.2755,12.2755,9.8114,9.9337,208750.0],["2008-12-02",10.1919,10.749,10.0333,10.5361,162969.0],["2008-12-03",9.979,11.1522,9.9654,10.7173,151094.0],["2008-12-04",10.5316,10.9257,9.8929,10.1692,122812.0],["2008-12-05",10.0152,11.3334,9.6845,11.3243,154844.0],["2008-12-08",11.2835,12.7602,11.2835,12.6153,169531.0],["2008-12-09",12.2574,13.1543,12.0627,12.2076,106875.0],["2008-12-10",12.2574,13.032,12.2574,12.8146,64219.0],["2008-12-11",12.2755,13.1362,12.2755,12.4341,137344.0],["2008-12-12",12.1849,13.562,11.8905,13.2811,157031.0],["2008-12-15",12.724,13.3627,12.1261,12.262,166094.0],["2008-12-16",12.8418,13.0818,12.3344,12.8418,284844.0],["2008-12-17",12.7285,13.1362,12.3661,12.8916,167656.0],["2008-12-18",12.9142,13.3174,12.57,12.9278,114375.0],["2008-12-19",13.1226,13.4759,12.7648,12.8191,251875.0],["2008-12-22",12.9097,13.0728,11.8362,12.4431,114687.0],["2008-12-23",12.5564,12.656,11.8226,12.1215,135469.0],["2008-12-24",12.0989,12.4114,11.8905,12.1623,37812.0],["2008-12-26",12.2303,12.5428,12.1397,12.1397,65937.0],["2008-12-29",12.1306,13.3627,12.1306,13.0003,188750.0],["2008-12-30",13.1317,13.8292,12.9595,13.4216,630156.0],["2008-12-31",14.0512,14.3275,13.2811,14.0965,99375.0],["2009-01-02",13.716,14.246,13.5937,13.9923,99531.0],["2009-01-05",14.0195,14.1327,13.5484,13.7704,74062.0],["2009-01-06",13.87,14.7669,13.7839,14.7669,272656.0],["2009-01-07",14.1463,14.6763,13.5711,13.9969,337656.0],["2009-01-08",13.7024,14.1237,13.6798,13.9244,172031.0],["2009-01-09",13.8836,13.8836,12.955,13.0003,135625.0],["2009-01-12",13.0139,13.2494,12.7512,12.9777,166406.0],["2009-01-13",12.9233,13.2268,12.6923,12.8871,145937.0],["2009-01-14",12.6787,13.0909,12.0038,12.0762,151406.0],["2009-01-15",12.0717,12.8055,11.4376,12.6289,167969.0],["2009-01-16",12.9097,12.9097,12.0038,12.7738,77344.0],["2009-01-20",12.7104,12.7104,11.5961,11.6006,110156.0],["2009-01-21",11.7863,13.0003,11.5599,13.0003,131406.0],["2009-01-22",12.3752,12.8191,12.0491,12.2801,56875.0],["2009-01-23",12.0038,12.2167,11.8362,12.1985,109844.0],["2009-01-26",12.4658,12.7602,12.0264,12.2982,88750.0],["2009-01-27",12.3163,12.7376,12.2529,12.3254,82344.0],["2009-01-28",12.57,12.9822,12.5383,12.7059,137500.0],["2009-01-29",12.5247,12.7013,11.8362,11.9585,81719.0],["2009-01-30",12.0491,12.2665,11.4058,11.5961,82969.0],["2009-02-02",11.3243,11.8588,11.1114,11.5055,104375.0],["2009-02-03",11.5961,12.3978,11.5372,12.2574,123750.0],["2009-02-04",12.2574,12.8463,12.2348,12.2529,157031.0],["2009-02-05",12.0038,12.6243,12.0038,12.4703,154531.0],["2009-02-06",12.2891,13.0275,12.2891,12.955,119844.0],["2009-02-09",12.7104,12.9233,12.0083,12.1079,264062.0],["2009-02-10",12.0355,12.3752,11.9358,11.9358,247031.0],["2009-02-11",12.2268,12.4405,12.004,12.3087,140937.0],["2009-02-12",12.0086,12.1359,10.4808,10.6809,408594.0],["2009-02-13",10.649,10.649,9.3395,9.9988,507344.0],["2009-02-17",9.5487,9.6669,8.7757,9.0485,394687.0],["2009-02-18",9.194,9.194,8.6393,8.7302,163125.0],["2009-02-19",8.8211,9.0121,8.7529,8.7893,132344.0],["2009-02-20",8.8439,8.8439,8.3664,8.6484,185000.0],["2009-02-23",8.7757,8.7757,8.1164,8.1846,163125.0],["2009-02-24",8.1891,9.0712,7.8845,9.0712,231406.0],["2009-02-25",8.953,8.953,8.2209,8.23,262344.0],["2009-02-26",8.3528,8.4119,8.1937,8.1937,162969.0],["2009-02-27",8.0936,8.3392,8.0436,8.0436,90625.0],["2009-03-02",7.9572,7.9572,7.4434,7.5298,159062.0],["2009-03-03",7.5025,7.7026,7.1524,7.3115,187187.0],["2009-03-04",7.4661,7.5707,7.2115,7.3025,116719.0],["2009-03-05",7.6571,7.6571,6.8523,6.9887,163281.0],["2009-03-06",7.116,7.2342,6.6841,7.016,137656.0],["2009-03-09",6.825,7.0569,6.5931,6.6613,182969.0],["2009-03-10",6.8205,7.5025,6.775,7.5025,155000.0],["2009-03-11",7.5935,7.7617,7.2479,7.3297,76719.0],["2009-03-12",7.4161,8.321,7.4116,8.23,264062.0],["2009-03-13",8.3528,8.3892,7.9572,8.1755,126406.0],["2009-03-16",8.2573,8.5847,7.9208,7.989,151406.0],["2009-03-17",7.9572,8.9803,7.7299,8.9712,176875.0],["2009-03-18",8.9803,9.5441,8.9485,9.344,138281.0],["2009-03-19",9.4122,9.485,8.9803,9.0712,74687.0],["2009-03-20",8.9439,9.094,8.2846,8.3028,176094.0],["2009-03-23",8.4528,9.2758,8.3983,9.2758,125781.0],["2009-03-24",9.0712,9.3122,8.8393,8.8712,104687.0],["2009-03-25",8.9348,9.5896,8.8757,9.2304,163281.0],["2009-03-26",9.3804,9.9397,9.3213,9.9397,133750.0],["2009-03-27",9.776,11.0719,9.776,10.3444,461562.0],["2009-03-30",10.0124,10.1989,8.7166,8.8984,550156.0],["2009-03-31",9.0712,9.3213,8.5256,9.003,288906.0],["2009-04-01",8.8302,9.0439,8.5119,8.9212,129687.0],["2009-04-02",9.094,10.1716,9.094,9.8488,252500.0],["2009-04-03",9.8442,9.9124,9.5259,9.8851,78281.0],["2009-04-06",9.7487,9.8215,9.2758,9.8215,114844.0],["2009-04-07",9.4213,9.5623,8.9666,8.9939,93437.0],["2009-04-08",9.0394,9.2576,8.7984,8.9803,121719.0],["2009-04-09",9.2304,9.4623,9.094,9.344,298906.0],["2009-04-13",9.2167,9.5714,8.8802,9.5532,144687.0],["2009-04-14",9.3395,9.4441,9.0258,9.0758,90000.0],["2009-04-15",9.0167,9.3804,9.003,9.2849,54687.0],["2009-04-16",9.4304,9.7078,9.0849,9.5759,77812.0],["2009-04-17",9.7078,9.9988,9.4805,9.9215,119687.0],["2009-04-20",9.7715,9.7715,8.9894,8.9894,112031.0],["2009-04-21",8.9166,9.7669,8.9166,9.5487,115469.0],["2009-04-22",9.3759,10.3035,9.3668,9.7987,152187.0],["2009-04-23",9.8397,9.8624,9.0394,9.6396,190469.0],["2009-04-24",9.7987,9.7987,9.4077,9.4577,169062.0],["2009-04-27",9.2304,9.5032,9.0348,9.3213,140469.0],["2009-04-28",9.1667,9.5123,9.1485,9.1985,127656.0],["2009-04-29",9.3349,9.826,9.1804,9.826,132031.0],["2009-04-30",9.9579,10.2671,9.6851,9.6851,108594.0],["2009-05-01",9.6805,9.6851,9.2895,9.3804,110000.0],["2009-05-04",9.5259,9.8124,9.4168,9.6714,105781.0],["2009-05-05",9.5896,9.776,9.2849,9.4123,99375.0],["2009-05-06",9.5714,9.9079,9.435,9.7851,123281.0],["2009-05-07",9.9988,9.9988,9.6623,9.7351,92500.0],["2009-05-08",9.8624,10.4262,9.6896,10.3671,122187.0],["2009-05-11",9.9988,10.167,9.7896,10.0352,92031.0],["2009-05-12",10.0261,10.1125,9.7987,10.0261,107969.0],["2009-05-13",9.8891,10.0033,9.5511,9.647,125469.0],["2009-05-14",9.7063,9.8799,9.4414,9.6744,94687.0],["2009-05-15",9.6926,9.8297,9.4232,9.4917,96094.0],["2009-05-18",9.551,10.2819,9.551,10.2636,125625.0],["2009-05-19",10.323,10.3321,9.9987,10.2773,77187.0],["2009-05-20",10.3504,10.8346,10.1266,10.1357,89687.0],["2009-05-21",10.0307,10.0855,9.6059,9.6515,82344.0],["2009-05-22",9.6835,9.8662,9.3638,9.3957,101406.0],["2009-05-26",9.3638,9.8891,9.1856,9.8891,118281.0],["2009-05-27",9.8205,9.9941,9.4323,9.4551,80781.0],["2009-05-28",9.5099,9.6013,9.1902,9.4506,40156.0],["2009-05-29",9.4414,9.5922,9.3546,9.5922,83125.0],["2009-06-01",9.8936,10.3732,9.72,10.2271,129062.0],["2009-06-02",10.1905,10.492,10.1677,10.1814,95937.0],["2009-06-03",10.0398,10.1494,9.8205,10.1037,67969.0],["2009-06-04",10.1403,10.492,10.0489,10.4326,66875.0],["2009-06-05",10.5057,10.7432,10.4692,10.492,83906.0],["2009-06-08",10.492,10.5285,10.122,10.2773,80156.0],["2009-06-09",10.323,10.5514,10.1997,10.2316,67344.0],["2009-06-10",10.3002,10.3778,10.0626,10.1768,106406.0],["2009-06-11",10.2408,10.2408,9.9347,9.953,82344.0],["2009-06-12",9.9119,9.9484,9.7109,9.9119,44844.0],["2009-06-15",9.8342,9.8982,9.3135,9.4825,76094.0],["2009-06-16",9.6333,9.6515,9.1902,9.213,52969.0],["2009-06-17",9.3318,9.5099,9.2222,9.4414,47031.0],["2009-06-18",9.3958,9.8205,9.3638,9.6013,70469.0],["2009-06-19",9.7292,9.8205,9.4369,9.8205,140781.0],["2009-06-22",9.5465,9.6789,8.9572,8.9755,112187.0],["2009-06-23",8.9527,9.0943,8.6329,8.6375,187187.0],["2009-06-24",8.7471,9.2039,8.7471,8.907,112187.0],["2009-06-25",8.77,9.2267,8.706,9.1811,59687.0],["2009-06-26",9.2313,10.9442,9.1354,10.5742,768125.0],["2009-06-29",10.4143,10.7341,9.2998,9.2998,855000.0],["2009-06-30",9.2998,9.4551,9.044,9.213,224062.0],["2009-07-01",9.3592,9.5419,9.1628,9.478,148281.0],["2009-07-02",9.3638,9.4049,9.0897,9.0897,93906.0],["2009-07-06",9.0988,9.1674,8.8111,8.9161,130937.0],["2009-07-07",9.0121,9.1491,8.8248,8.9253,101094.0],["2009-07-08",9.0532,9.0532,8.5644,8.7563,88125.0],["2009-07-09",8.8568,8.8568,8.5644,8.5827,75000.0],["2009-07-10",8.5416,8.6923,8.4228,8.5873,67344.0],["2009-07-13",8.6101,9.2633,8.6101,9.2633,116719.0],["2009-07-14",9.3044,9.3044,8.8568,8.9847,152500.0],["2009-07-15",9.1811,9.446,9.1811,9.3546,139062.0],["2009-07-16",9.2633,9.4323,9.2633,9.3866,93594.0],["2009-07-17",9.446,9.4734,9.1628,9.3592,85781.0],["2009-07-20",9.3957,9.5922,9.3638,9.5236,69062.0],["2009-07-21",9.5648,9.583,9.3683,9.5465,60937.0],["2009-07-22",9.5465,9.7977,9.4643,9.6333,90312.0],["2009-07-23",9.583,10.1403,9.5282,9.7018,422031.0],["2009-07-24",9.5922,9.8662,9.5739,9.8662,129844.0],["2009-07-27",9.8845,10.1083,9.6378,10.1037,152812.0],["2009-07-28",9.9941,10.1403,9.7886,9.8845,127031.0],["2009-07-29",9.8297,10.0489,9.7246,9.9621,118281.0],["2009-07-30",10.1403,10.6108,10.0215,10.1266,153906.0],["2009-07-31",10.0489,10.4143,10.0489,10.1997,72812.0],["2009-08-03",10.323,10.5651,10.1174,10.5011,83594.0],["2009-08-04",10.3458,10.5514,10.2819,10.4646,90469.0],["2009-08-05",10.4463,10.5011,10.1768,10.2956,56094.0],["2009-08-06",10.3824,10.5194,10.323,10.4326,63906.0],["2009-08-07",10.6427,11.0081,10.6062,10.7889,68437.0],["2009-08-10",10.6427,11.0447,10.6199,10.9259,56406.0],["2009-08-11",10.8346,10.8346,10.5057,10.5057,36094.0],["2009-08-12",10.5516,11.0058,10.5516,10.8452,73125.0],["2009-08-13",11.4049,11.4049,10.7167,10.9094,40625.0],["2009-08-14",10.9002,10.9415,10.3772,10.5286,67656.0],["2009-08-17",10.2671,10.4185,9.9965,10.2029,67344.0],["2009-08-18",10.2993,10.5378,10.1387,10.1754,69375.0],["2009-08-19",10.0469,10.6525,10.0469,10.6525,74687.0],["2009-08-20",10.6525,10.9966,10.5791,10.8406,70312.0],["2009-08-21",11.0057,11.226,10.9278,11.2168,94844.0],["2009-08-24",11.2443,11.3682,10.9645,11.0057,55312.0],["2009-08-25",11.1113,11.2948,11.0287,11.2397,39844.0],["2009-08-26",11.1938,11.2397,11.0654,11.1755,39219.0],["2009-08-27",11.2214,11.359,10.8222,11.3406,43125.0],["2009-08-28",11.4095,11.414,11.0333,11.2122,30000.0],["2009-08-31",11.0241,11.0241,10.6938,10.8039,60000.0],["2009-09-01",10.7259,11.1296,10.4369,10.5745,82344.0],["2009-09-02",10.5424,10.602,10.4048,10.4048,49062.0],["2009-09-03",10.4231,10.6112,10.3314,10.5975,24687.0],["2009-09-04",10.5516,10.8177,10.4461,10.8177,36250.0],["2009-09-08",10.9048,10.969,10.6984,10.8911,36875.0],["2009-09-09",10.9645,11.2443,10.914,11.148,44844.0],["2009-09-10",11.1021,11.4691,10.836,11.4599,50312.0],["2009-09-11",11.515,11.6251,11.3361,11.5654,59375.0],["2009-09-14",11.4186,11.882,11.4186,11.8132,90625.0],["2009-09-15",11.7535,11.9416,11.6618,11.8361,72812.0],["2009-09-16",11.8499,11.9646,11.8269,11.8866,47031.0],["2009-09-17",11.8912,11.937,11.6297,11.804,68281.0],["2009-09-18",11.6618,11.9967,11.6618,11.9875,186875.0],["2009-09-21",11.8728,11.9737,11.6526,11.6985,58437.0],["2009-09-22",11.8132,11.9049,11.5792,11.8086,75625.0],["2009-09-23",11.804,12.1481,11.7856,12.0104,73281.0],["2009-09-24",12.0196,12.0196,11.5792,11.749,69844.0],["2009-09-25",11.7398,11.7948,11.5563,11.6755,74062.0],["2009-09-28",11.7214,11.937,11.4966,11.804,159219.0],["2009-09-29",11.804,11.9554,11.5884,11.6755,229844.0],["2009-09-30",11.6847,11.6847,11.2489,11.4278,120625.0],["2009-10-01",11.4003,11.4003,10.703,10.703,86562.0],["2009-10-02",10.6571,10.6663,10.2626,10.3543,62656.0],["2009-10-05",10.524,10.6296,10.2947,10.5837,97969.0],["2009-10-06",10.6479,10.9782,10.6479,10.914,52500.0],["2009-10-07",10.8222,10.9828,10.625,10.6571,65781.0],["2009-10-08",10.7488,10.9553,10.7259,10.914,37812.0],["2009-10-09",10.8819,11.1159,10.8819,11.1159,28437.0],["2009-10-12",11.2397,11.2397,10.8819,10.9645,29531.0],["2009-10-13",11.1296,11.1296,10.5057,10.8177,127344.0],["2009-10-14",10.9369,11.1755,10.8956,11.0975,52344.0],["2009-10-15",11.1021,11.2351,10.9782,11.1938,50312.0],["2009-10-16",11.1021,11.1021,10.7213,10.8177,41406.0],["2009-10-19",10.8773,11.1617,10.836,11.1388,80312.0],["2009-10-20",11.1526,11.1526,10.7443,10.8819,45625.0],["2009-10-21",10.8819,11.3085,10.8773,11.0195,83125.0],["2009-10-22",11.0103,11.4049,10.7121,11.1296,102500.0],["2009-10-23",11.2351,11.4783,11.1159,11.203,61094.0],["2009-10-26",11.359,11.7444,11.2856,11.515,267812.0],["2009-10-27",11.5333,11.7948,11.4691,11.4966,90312.0],["2009-10-28",11.492,11.6297,11.3911,11.4003,112031.0],["2009-10-29",11.5746,11.5746,11.437,11.4829,98437.0],["2009-10-30",11.4737,11.5884,11.1158,11.3269,136719.0],["2009-11-02",11.4508,11.6343,11.0516,11.4553,166875.0],["2009-11-03",11.3269,11.5654,11.3085,11.5242,76719.0],["2009-11-04",11.5471,11.5471,11.1021,11.1021,83906.0],["2009-11-05",11.4049,11.6159,11.2856,11.5654,48437.0],["2009-11-06",11.5517,11.7214,11.4003,11.4829,38750.0],["2009-11-09",11.4507,11.804,11.4507,11.804,63750.0],["2009-11-10",11.7464,11.9399,11.6174,11.7787,48281.0],["2009-11-11",11.9076,12.0228,11.8155,11.9215,47187.0],["2009-11-12",11.9261,12.0228,11.7096,11.7464,55312.0],["2009-11-13",11.6865,12.0044,11.5437,12.0044,55312.0],["2009-11-16",12.0965,12.6631,12.0965,12.4834,46094.0],["2009-11-17",12.442,12.6263,12.4374,12.5802,25156.0],["2009-11-18",12.5756,12.5986,12.3406,12.3453,32969.0],["2009-11-19",12.2393,12.2716,11.7464,11.8293,46562.0],["2009-11-20",11.7556,11.8938,11.6543,11.8063,35625.0],["2009-11-23",11.9767,12.2762,11.9767,12.2531,48125.0],["2009-11-24",12.2762,12.3867,12.1426,12.3591,50469.0],["2009-11-25",12.5019,12.5019,12.138,12.1656,31250.0],["2009-11-27",11.9307,11.9675,11.4562,11.4562,37187.0],["2009-11-30",11.4977,11.5345,11.3503,11.47,122344.0],["2009-12-01",11.5852,11.9076,11.4931,11.9076,68906.0],["2009-12-02",11.7648,11.9767,11.6589,11.857,47344.0],["2009-12-03",11.9491,11.9767,11.5806,11.6174,29375.0],["2009-12-04",11.8201,12.2025,11.7787,12.0228,52969.0],["2009-12-07",12.0228,12.3038,11.9353,12.2716,31406.0],["2009-12-08",12.2716,12.3453,12.184,12.1932,31562.0],["2009-12-09",12.1932,12.313,12.1149,12.3084,27656.0],["2009-12-10",12.3407,12.746,12.3407,12.617,54219.0],["2009-12-11",12.7138,13.7226,12.5572,13.3034,198281.0],["2009-12-14",13.3356,13.4047,12.9717,13.0132,161250.0],["2009-12-15",13.004,13.1744,12.898,12.9118,100000.0],["2009-12-16",13.0869,13.1698,12.9211,13.0593,90312.0],["2009-12-17",12.9809,13.1514,12.8612,13.1514,91406.0],["2009-12-18",12.9072,13.2021,12.8013,13.0685,243906.0],["2009-12-21",13.1237,13.2988,13.0362,13.2665,45625.0],["2009-12-22",13.3126,13.3541,13.1422,13.2205,40469.0],["2009-12-23",13.2804,13.2804,12.7967,12.8796,106250.0],["2009-12-24",12.9671,12.9671,12.2716,12.4466,136562.0],["2009-12-28",12.5986,12.9671,11.7925,12.9303,201562.0],["2009-12-29",12.9026,12.9026,12.2623,12.7598,215156.0],["2009-12-30",12.7138,12.852,12.1656,12.7737,415156.0],["2009-12-31",12.8105,13.1652,12.7276,12.7322,137969.0],["2010-01-04",12.9671,13.2896,12.9671,13.2619,90469.0],["2010-01-05",13.2619,13.2665,12.9072,12.9303,47031.0],["2010-01-06",12.9257,13.0224,12.875,12.9303,46562.0],["2010-01-07",12.8842,13.0132,12.769,12.9948,34844.0],["2010-01-08",12.9487,13.0593,12.8566,13.0547,43750.0],["2010-01-11",13.1053,13.1053,12.8612,12.9579,39844.0],["2010-01-12",12.8381,12.8796,12.5295,12.723,49531.0],["2010-01-13",12.746,12.7552,12.5433,12.6861,37969.0],["2010-01-14",12.6401,12.6631,12.5065,12.6124,28906.0],["2010-01-15",12.6677,12.6677,12.0366,12.2393,84375.0],["2010-01-19",12.2347,12.6539,12.2301,12.6447,33906.0],["2010-01-20",12.4834,12.5295,12.055,12.313,29531.0],["2010-01-21",12.3499,12.3499,11.857,11.9261,71406.0],["2010-01-22",11.88,12.2854,11.88,12.2163,115000.0],["2010-01-25",12.3406,12.5387,12.2531,12.4466,84531.0],["2010-01-26",12.4282,12.4512,12.0044,12.0044,84687.0],["2010-01-27",11.9583,12.0873,11.9169,12.0643,49531.0],["2010-01-28",12.0919,12.1241,11.7464,11.8478,65000.0],["2010-01-29",11.9399,12.0182,11.1614,11.1614,120000.0],["2010-02-01",11.166,11.2121,11.0186,11.143,95937.0],["2010-02-02",11.3963,11.7004,11.3917,11.4931,119375.0],["2010-02-03",11.4009,11.5253,11.1936,11.2167,51719.0],["2010-02-04",11.143,11.1568,10.733,10.7745,67031.0],["2010-02-05",10.7698,11.0094,10.5948,10.9725,51875.0],["2010-02-08",10.8159,10.9403,10.756,10.8067,59062.0],["2010-02-09",10.9403,11.0555,10.756,10.9771,85000.0],["2010-02-10",10.9286,11.0026,10.7666,10.873,41719.0],["2010-02-11",10.8268,11.1877,10.7111,11.1507,54531.0],["2010-02-12",11.0812,11.5254,10.7898,11.0396,80469.0],["2010-02-16",11.1321,11.1321,10.873,10.9101,49062.0],["2010-02-17",10.9841,11.2941,10.8453,10.9008,67656.0],["2010-02-18",10.9424,11.146,10.9424,11.0812,54531.0],["2010-02-19",11.1368,11.146,11.072,11.1183,63125.0],["2010-02-22",10.9471,11.2524,10.9471,11.1368,30625.0],["2010-02-23",11.1368,11.1507,10.8175,10.8453,59062.0],["2010-02-24",10.8499,11.0165,10.7759,10.8036,39062.0],["2010-02-25",10.6417,10.8962,10.5538,10.8962,27031.0],["2010-02-26",10.8777,11.0118,10.6602,10.873,32969.0],["2010-03-01",10.9147,11.0998,10.873,10.9609,37031.0],["2010-03-02",10.961,11.3959,10.9239,11.3404,40469.0],["2010-03-03",11.3866,11.6087,11.3866,11.5439,57812.0],["2010-03-04",11.5902,11.6226,11.4421,11.4838,13906.0],["2010-03-05",11.5763,11.7059,11.4792,11.692,45312.0],["2010-03-08",11.6642,11.7059,11.5809,11.6966,25937.0],["2010-03-09",11.7105,11.9141,11.655,11.7799,48281.0],["2010-03-10",11.7521,11.9742,11.7521,11.8169,41719.0],["2010-03-11",11.8169,11.8169,11.5902,11.7845,19844.0],["2010-03-12",11.8678,11.8678,11.6272,11.7568,17969.0],["2010-03-15",11.7568,11.8493,11.6642,11.7706,20156.0],["2010-03-16",11.7568,11.9141,11.7151,11.9141,21250.0],["2010-03-17",11.9141,12.0714,11.7845,11.9742,30469.0],["2010-03-18",11.9372,12.0899,11.9095,11.9418,21094.0],["2010-03-19",11.8447,12.0066,11.6365,11.8447,79375.0],["2010-03-22",11.7614,12.0344,11.6365,12.0344,43281.0],["2010-03-23",12.0621,12.312,11.9603,12.2842,43750.0],["2010-03-24",12.238,12.4924,12.0344,12.0621,70156.0],["2010-03-25",12.1223,12.3305,11.8447,11.8447,100469.0],["2010-03-26",11.928,12.3583,11.8909,12.3583,83125.0],["2010-03-29",12.3629,12.4924,12.2241,12.3721,102344.0],["2010-03-30",12.423,12.6266,11.9141,11.9141,183437.0],["2010-03-31",11.9141,11.965,11.7012,11.7706,88281.0],["2010-04-01",11.8215,11.8956,11.4745,11.6827,45000.0],["2010-04-05",11.6874,12.0991,11.6365,12.0991,39531.0],["2010-04-06",12.0297,12.1824,12.0297,12.1315,17031.0],["2010-04-07",12.1362,12.1362,11.9141,12.1177,40937.0],["2010-04-08",12.0297,12.2287,11.9835,12.0991,24844.0],["2010-04-09",12.1269,12.1269,11.84,11.8724,20469.0],["2010-04-12",11.8909,11.8909,11.4375,11.7383,34687.0],["2010-04-13",11.6642,11.8308,11.6642,11.8077,11250.0],["2010-04-14",11.8493,12.4323,11.8493,12.3166,22344.0],["2010-04-15",12.2703,12.5202,12.1362,12.4971,23281.0],["2010-04-16",12.5526,12.5526,12.2472,12.3444,51875.0],["2010-04-19",12.3397,12.3999,12.0853,12.2241,44844.0],["2010-04-20",12.4924,12.5618,12.3397,12.4924,35937.0],["2010-04-21",12.4647,12.6775,12.4647,12.6035,40625.0],["2010-04-22",12.5711,12.7284,12.2703,12.7238,32344.0],["2010-04-23",12.6821,12.9551,12.6359,12.9551,51250.0],["2010-04-26",12.8718,13.3021,12.8718,13.2327,103281.0],["2010-04-27",13.1633,13.3253,12.9088,12.932,62187.0],["2010-04-28",13.0014,13.2188,12.8394,13.1587,60625.0],["2010-04-29",13.2697,13.316,12.9366,13.316,121094.0],["2010-04-30",13.279,13.3623,12.9042,12.9042,74375.0],["2010-05-03",12.8394,13.2836,12.8394,13.2697,39531.0],["2010-05-04",13.0708,13.0708,12.7284,12.9968,87187.0],["2010-05-05",12.659,13.0014,12.659,13.0014,67344.0],["2010-05-06",13.3114,13.3114,12.7238,12.8996,106719.0],["2010-05-07",12.6127,13.0014,12.6127,12.7238,290781.0],["2010-05-10",13.0476,13.6029,12.9551,13.6029,89375.0],["2010-05-11",13.4641,13.973,13.4178,13.8296,52344.0],["2010-05-12",13.8644,14.1569,13.7762,14.0594,83437.0],["2010-05-13",14.013,14.1058,13.8598,13.9758,34531.0],["2010-05-14",13.8598,13.8598,13.3955,13.609,49219.0],["2010-05-17",13.6972,13.7437,13.2144,13.5626,35937.0],["2010-05-18",13.6508,13.7437,13.154,13.1633,32812.0],["2010-05-19",13.1029,13.3862,13.0565,13.1633,75469.0],["2010-05-20",12.8615,13.0426,12.62,12.6247,116094.0],["2010-05-21",12.4204,12.8801,12.4204,12.7129,74219.0],["2010-05-24",12.6711,12.75,12.5365,12.5365,46250.0],["2010-05-25",12.0768,12.8615,12.0768,12.8151,166875.0],["2010-05-26",12.8151,13.1401,12.5736,12.5736,81875.0],["2010-05-27",12.7686,13.6462,12.7686,13.5997,63750.0],["2010-05-28",13.5394,13.6044,13.0704,13.1633,51094.0],["2010-06-01",13.2794,13.8133,12.8476,12.8615,70625.0],["2010-06-02",13.0379,13.6276,12.7733,13.479,98281.0],["2010-06-03",13.4744,13.5905,13.0519,13.4605,52656.0],["2010-06-04",13.2097,13.219,12.4808,12.4808,99219.0],["2010-06-07",12.504,12.6247,12.2114,12.2439,123125.0],["2010-06-08",12.2718,12.3972,12.0025,12.3229,102031.0],["2010-06-09",12.49,12.6758,12.2579,12.3415,39531.0],["2010-06-10",12.5365,12.8615,12.5365,12.8615,34687.0],["2010-06-11",12.7454,13.0611,12.6758,12.9265,28750.0],["2010-06-14",13.0936,13.3119,12.7686,12.8429,37344.0],["2010-06-15",12.9126,13.2933,12.9126,13.2236,47031.0],["2010-06-16",13.0936,13.3026,13.024,13.089,31250.0],["2010-06-17",13.1819,13.3304,12.9311,13.0611,30937.0],["2010-06-18",13.1633,13.2747,12.8383,12.894,116250.0],["2010-06-21",13.1912,13.1912,12.5365,12.6525,76875.0],["2010-06-22",12.7036,12.9079,12.4436,12.4436,75937.0],["2010-06-23",12.4436,12.6061,12.3415,12.3925,77187.0],["2010-06-24",12.2811,12.3879,12.0397,12.0722,83594.0],["2010-06-25",12.1464,12.6479,11.9607,12.4343,465312.0],["2010-06-28",12.5133,12.6386,12.2114,12.2161,91875.0],["2010-06-29",12.1093,12.2254,11.84,11.9189,347344.0],["2010-06-30",11.9329,12.1047,11.6311,11.6311,87344.0],["2010-07-01",11.645,11.7332,11.2968,11.7053,66719.0],["2010-07-02",11.6728,11.7843,11.3757,11.3989,32500.0],["2010-07-06",11.6078,11.6357,11.1435,11.3293,55156.0],["2010-07-07",11.3664,11.7564,11.2828,11.7518,60937.0],["2010-07-08",11.84,12.2068,11.84,12.2022,70781.0],["2010-07-09",12.1464,12.3879,12.1418,12.3693,41250.0],["2010-07-12",12.2997,12.3043,11.9236,11.9514,25937.0],["2010-07-13",12.1418,12.6293,12.0722,12.6015,52969.0],["2010-07-14",12.5365,12.5875,12.2997,12.4575,28437.0],["2010-07-15",12.4993,12.4993,12.0211,12.3182,50625.0],["2010-07-16",12.2114,12.2114,11.7378,11.84,93437.0],["2010-07-19",11.8539,12.1836,11.6961,12.1836,47187.0],["2010-07-20",12.0164,12.4157,11.8539,12.3972,50781.0],["2010-07-21",12.5365,12.5643,11.9886,12.0164,58437.0],["2010-07-22",12.1418,12.9497,12.1418,12.9451,114219.0],["2010-07-23",12.9729,13.9944,12.8243,13.9248,107187.0],["2010-07-26",14.0455,14.4773,13.9573,14.3751,82969.0],["2010-07-27",14.468,14.5098,13.9898,14.0408,56406.0],["2010-07-28",14.013,14.1709,13.8783,14.1244,29375.0],["2010-07-29",14.0966,14.3705,13.7808,14.0919,38750.0],["2010-07-30",13.9712,14.4541,13.8783,13.9016,64375.0],["2010-08-02",14.1151,14.403,13.8133,14.2498,37812.0],["2010-08-03",14.1476,14.5841,13.9573,14.1058,62812.0],["2010-08-04",14.2034,14.5702,14.1801,14.5098,33594.0],["2010-08-05",14.5005,14.612,14.3473,14.3612,35156.0],["2010-08-06",14.1848,14.2544,13.8783,14.1755,33906.0],["2010-08-09",14.3009,14.5377,14.0455,14.4634,26719.0],["2010-08-10",14.2591,14.2962,13.8366,14.0548,55781.0],["2010-08-11",13.7636,13.8055,13.279,13.3815,76094.0],["2010-08-12",13.1718,13.4561,13.1672,13.293,51562.0],["2010-08-13",13.279,13.3023,13.0926,13.1858,80312.0],["2010-08-16",13.074,13.2976,13.046,13.2138,41719.0],["2010-08-17",13.4281,13.9546,13.3722,13.8428,54375.0],["2010-08-18",13.7822,13.8707,13.5586,13.6331,47187.0],["2010-08-19",13.6145,13.9732,12.6733,12.6733,69844.0],["2010-08-20",12.5987,12.6966,12.2307,12.5801,43594.0],["2010-08-23",12.7292,12.7292,12.2726,12.3332,40781.0],["2010-08-24",12.1002,12.2493,11.6809,11.6995,41406.0],["2010-08-25",11.5923,12.2027,11.5318,12.1328,43125.0],["2010-08-26",12.1468,12.4263,11.7927,11.8113,35000.0],["2010-08-27",11.9744,12.2726,11.7414,12.2446,30781.0],["2010-08-30",12.1561,12.2307,11.802,11.802,28594.0],["2010-08-31",11.7787,11.993,11.6948,11.9744,52656.0],["2010-09-01",12.1142,12.6453,12.0536,12.636,49062.0],["2010-09-02",12.7665,12.8783,12.6779,12.8736,29219.0],["2010-09-03",13.0227,13.2557,12.8224,13.0833,30156.0],["2010-09-07",12.9109,13.1159,12.6733,12.7152,44219.0],["2010-09-08",12.7385,12.9948,12.7292,12.7991,22500.0],["2010-09-09",13.0321,13.0507,12.65,12.8643,36719.0],["2010-09-10",12.9389,13.046,12.8457,12.8783,21094.0],["2010-09-13",12.9994,13.279,12.9575,13.0227,42656.0],["2010-09-14",12.9808,13.1392,12.8177,12.8643,25000.0],["2010-09-15",12.8177,13.0414,12.5848,12.9948,35000.0],["2010-09-16",12.9761,12.9761,12.4077,12.445,24531.0],["2010-09-17",12.7199,12.9435,12.3518,12.4077,128281.0],["2010-09-20",12.4869,13.2743,12.3471,13.2417,68437.0],["2010-09-21",13.2091,13.2091,12.8457,12.869,38906.0],["2010-09-22",12.841,13.088,12.5102,12.5615,39375.0],["2010-09-23",12.4124,12.6314,12.3192,12.3425,29844.0],["2010-09-24",12.5568,13.0833,12.4869,12.9808,43906.0],["2010-09-27",12.9808,12.9808,12.7012,12.7385,23750.0],["2010-09-28",12.7432,12.9295,12.5754,12.9109,74531.0],["2010-09-29",12.8224,12.9948,12.6593,12.9389,65937.0],["2010-09-30",13.0554,13.0554,12.7665,12.841,42031.0],["2010-10-01",12.9761,13.0693,12.7851,12.9668,23906.0],["2010-10-04",13.1765,13.1765,12.431,12.5056,31250.0],["2010-10-05",12.6919,13.3722,12.5894,13.3303,47031.0],["2010-10-06",13.3256,13.6284,13.2231,13.4328,35000.0],["2010-10-07",13.5586,13.7915,13.4887,13.6378,26875.0],["2010-10-08",13.6284,14.0664,13.6098,14.0152,31719.0],["2010-10-11",14.0385,14.1549,13.908,14.0385,25156.0],["2010-10-12",13.9872,14.1316,13.7496,14.1083,16250.0],["2010-10-13",14.2015,14.6209,14.0897,14.4578,52500.0],["2010-10-14",14.4671,14.4764,14.2295,14.3087,38281.0],["2010-10-15",14.4578,14.4904,13.7077,13.7869,75156.0],["2010-10-18",13.7729,14.1922,13.7449,14.0618,25312.0],["2010-10-19",13.8195,14.0478,13.3955,13.5586,68750.0],["2010-10-20",13.675,13.7822,13.4421,13.6051,36250.0],["2010-10-21",13.7216,13.7496,13.1159,13.3209,30312.0],["2010-10-22",13.3582,13.4374,13.2883,13.4374,22031.0],["2010-10-25",13.512,13.6564,13.3629,13.3815,15000.0],["2010-10-26",13.2557,13.5073,13.2091,13.3582,40000.0],["2010-10-27",13.2557,13.2743,12.9622,13.1159,25625.0],["2010-10-28",13.1765,13.6238,12.8131,13.4561,54219.0],["2010-10-29",14.3739,14.3739,13.4421,13.894,32969.0],["2010-11-01",13.936,14.0571,13.4607,13.5073,29531.0],["2010-11-02",13.6517,14.1782,13.6517,14.1549,37187.0],["2010-11-03",14.1363,14.2807,13.8894,14.2807,19375.0],["2010-11-04",14.4578,14.8678,14.3739,14.8399,42187.0],["2010-11-05",14.8678,14.8678,14.2947,14.6116,35469.0],["2010-11-08",14.5184,14.537,14.2714,14.4625,55937.0],["2010-11-09",14.4764,14.5603,14.1549,14.2761,24687.0],["2010-11-10",14.3252,14.3252,13.9699,14.3205,38437.0],["2010-11-11",14.1008,14.4374,14.1008,14.1989,12187.0],["2010-11-12",14.0073,14.0914,13.8296,13.8296,15625.0],["2010-11-15",13.9231,13.9745,13.5584,13.5865,32500.0],["2010-11-16",13.493,13.493,12.974,13.1657,58750.0],["2010-11-17",13.2545,13.2732,13.1143,13.1938,44531.0],["2010-11-18",13.3714,13.9699,13.3434,13.8202,38594.0],["2010-11-19",13.708,14.0821,13.708,14.068,33281.0],["2010-11-22",14.0166,14.1288,13.7221,14.0353,15781.0],["2010-11-23",13.8389,13.8857,13.6005,13.7875,32187.0],["2010-11-24",13.9792,14.3719,13.9044,14.3719,20156.0],["2010-11-26",14.2083,14.4187,14.1989,14.3299,9062.0],["2010-11-29",14.1802,14.2083,13.7501,14.0961,31562.0],["2010-11-30",13.9325,14.1241,13.7454,13.8997,94062.0],["2010-12-01",14.1896,14.774,14.1896,14.6478,71094.0],["2010-12-02",14.6478,14.8956,14.5075,14.8628,28750.0],["2010-12-03",14.6992,14.961,14.5309,14.9002,36406.0],["2010-12-06",14.9049,14.9844,14.8254,14.8488,21562.0],["2010-12-07",15.0966,15.5314,14.9189,15.4332,25625.0],["2010-12-08",15.5174,15.5267,15.2509,15.3538,41094.0],["2010-12-09",15.307,15.6343,15.2369,15.5174,32500.0],["2010-12-10",15.5174,15.8867,15.321,15.8821,37500.0],["2010-12-13",15.8914,16.2093,15.8914,16.1626,50625.0],["2010-12-14",16.1719,16.6909,16.1719,16.6628,62344.0],["2010-12-15",16.6348,17.3828,16.6254,17.1584,93594.0],["2010-12-16",17.2005,17.4857,17.135,17.4156,55000.0],["2010-12-17",17.3735,17.3735,17.0369,17.0462,94062.0],["2010-12-20",17.0462,17.1397,16.2514,16.7236,92187.0],["2010-12-21",16.8779,16.8779,16.5834,16.761,52656.0],["2010-12-22",16.8312,17.1818,16.7376,17.1584,42969.0],["2010-12-23",17.2052,17.2706,16.8452,16.9013,111406.0],["2010-12-27",16.8311,16.8311,16.5039,16.6488,59219.0],["2010-12-28",16.6067,16.6909,15.9008,16.0551,81094.0],["2010-12-29",16.0878,16.0878,15.1013,15.2228,118125.0],["2010-12-30",15.1714,15.6249,14.9844,15.2696,228594.0],["2010-12-31",15.1995,15.2369,14.9938,15.1106,45937.0],["2011-01-03",15.1527,15.7044,15.1527,15.4847,55625.0],["2011-01-04",15.5501,15.5922,15.1106,15.4613,74062.0],["2011-01-05",15.4005,15.466,15.2182,15.2743,31562.0],["2011-01-06",15.2228,15.2696,15.0919,15.1527,31719.0],["2011-01-07",15.106,15.1901,14.8909,14.9938,60625.0],["2011-01-10",14.9283,15.2509,14.8722,15.2322,38437.0],["2011-01-11",15.3117,15.6156,15.2696,15.3958,30469.0],["2011-01-12",15.5922,15.6202,15.4706,15.5782,24062.0],["2011-01-13",15.5267,15.5267,15.3117,15.5034,21875.0],["2011-01-14",15.4893,15.695,15.2369,15.6904,44531.0],["2011-01-18",15.6062,15.6062,15.2509,15.3912,62812.0],["2011-01-19",15.3351,15.3491,14.7834,14.8254,50937.0],["2011-01-20",14.7553,14.8722,14.428,14.6571,35937.0],["2011-01-21",14.7834,14.933,14.5122,14.5169,68750.0],["2011-01-24",14.5543,14.774,14.5543,14.6244,20937.0],["2011-01-25",14.4935,14.601,14.255,14.5449,36562.0],["2011-01-26",14.5823,15.1247,14.4935,15.0966,31875.0],["2011-01-27",15.1247,15.1247,14.8114,14.9844,18281.0],["2011-01-28",14.9938,15.0639,14.5636,14.5963,66719.0],["2011-01-31",14.8582,14.9797,14.5122,14.8582,53125.0],["2011-02-01",14.9376,15.5314,14.6431,15.4613,48906.0],["2011-02-02",15.3538,15.653,15.2135,15.2789,13437.0],["2011-02-03",15.1948,15.2696,14.8395,14.933,24687.0],["2011-02-04",14.8956,14.961,14.6337,14.7553,29219.0],["2011-02-07",14.7553,15.2883,14.7553,15.2041,20937.0],["2011-02-08",15.1621,15.3257,14.9096,15.1714,21094.0],["2011-02-09",15.0686,15.2088,15.0078,15.1948,22344.0],["2011-02-10",15.0873,16.2935,15.0732,16.2935,164219.0],["2011-02-11",16.4131,18.0966,16.3333,17.8949,168594.0],["2011-02-14",18.0028,18.256,17.5901,17.8434,131094.0],["2011-02-15",17.8246,17.9465,17.0274,17.1071,36875.0],["2011-02-16",17.2712,17.5245,16.9148,17.5057,40000.0],["2011-02-17",17.487,17.5057,16.943,17.4916,46562.0],["2011-02-18",17.562,17.6558,17.4448,17.6558,46094.0],["2011-02-22",17.351,17.5479,16.7648,16.9524,40937.0],["2011-02-23",16.882,16.9524,16.4178,16.8586,56250.0],["2011-02-24",17.0368,17.1728,16.7132,17.0133,40312.0],["2011-02-25",17.0696,17.5151,17.018,17.4541,26250.0],["2011-02-28",17.6698,17.8058,17.3463,17.5057,22500.0],["2011-03-01",17.5854,17.5854,16.9102,17.0415,36719.0],["2011-03-02",17.0415,17.2619,16.882,17.215,27344.0],["2011-03-03",17.4448,17.8715,17.4448,17.5573,46562.0],["2011-03-04",17.4963,17.4963,16.7413,17.0696,31875.0],["2011-03-07",17.0837,17.2056,16.2911,16.6475,32969.0],["2011-03-08",16.6569,17.3885,16.5303,17.3228,36719.0],["2011-03-09",17.3228,17.501,17.2103,17.4541,15625.0],["2011-03-10",17.2103,17.2243,16.7929,16.8117,48594.0],["2011-03-11",16.8117,16.8398,16.3662,16.535,37812.0],["2011-03-14",16.3052,16.8398,16.2489,16.3662,19531.0],["2011-03-15",15.8269,16.2536,15.7143,16.1411,25469.0],["2011-03-16",16.0801,16.1598,15.7894,15.8972,53906.0],["2011-03-17",16.2396,16.46,15.8597,15.8597,27187.0],["2011-03-18",16.0145,16.2818,16.0145,16.2818,67344.0],["2011-03-21",16.4975,17.1868,16.4131,17.1587,19375.0],["2011-03-22",17.1212,17.4354,16.9805,17.3791,29844.0],["2011-03-23",17.2994,17.5854,16.9524,17.487,45000.0],["2011-03-24",17.5807,17.5854,17.3556,17.5854,40781.0],["2011-03-25",17.5854,18.0403,17.4494,17.7824,95469.0],["2011-03-28",17.8199,18.1013,17.7402,17.9793,57187.0],["2011-03-29",17.8199,18.2138,17.4072,18.1904,53906.0],["2011-03-30",18.2091,18.3826,18.106,18.2935,87500.0],["2011-03-31",18.2373,18.5092,18.1997,18.4717,38281.0],["2011-04-01",18.6171,18.8516,18.3123,18.4108,50156.0],["2011-04-04",18.4201,18.7812,18.4014,18.6828,17344.0],["2011-04-05",18.5937,18.8703,18.3967,18.5186,20625.0],["2011-04-06",18.589,18.8047,18.1575,18.6265,33906.0],["2011-04-07",18.6828,18.6828,17.8199,17.834,33594.0],["2011-04-08",18.0169,18.1247,17.3791,17.4213,29062.0],["2011-04-11",17.4354,17.6745,17.4354,17.637,29531.0],["2011-04-12",17.4448,17.562,17.3838,17.4401,25625.0],["2011-04-13",17.5854,17.6464,17.4729,17.5245,34844.0],["2011-04-14",17.3603,17.7214,17.3557,17.6558,13906.0],["2011-04-15",17.8434,18.0544,17.5292,17.9747,38125.0],["2011-04-18",17.6886,17.8574,17.6886,17.8246,39219.0],["2011-04-19",17.9887,18.3076,17.9887,18.1857,38750.0],["2011-04-20",18.5233,18.7531,18.4061,18.6499,31562.0],["2011-04-21",18.7578,18.8047,18.6687,18.7578,37969.0],["2011-04-25",18.7531,18.7719,18.4764,18.4764,34844.0],["2011-04-26",18.4999,18.5093,18.3592,18.4436,51562.0],["2011-04-27",18.4671,18.5608,17.9606,18.4436,68906.0],["2011-04-28",18.453,19.0345,18.3733,19.0016,114219.0],["2011-04-29",19.0861,19.0861,18.7812,18.9688,51562.0],["2011-05-02",19.0861,19.1095,18.6171,18.875,87500.0],["2011-05-03",18.8985,19.072,18.5233,18.875,65156.0],["2011-05-04",18.875,18.9407,17.984,17.984,100000.0],["2011-05-05",17.7496,18.1904,17.7355,18.0309,47500.0],["2011-05-06",18.2889,18.6265,18.1247,18.1247,22344.0],["2011-05-09",18.6734,19.6253,18.6734,19.0861,107031.0],["2011-05-10",20.2444,20.8118,19.3674,20.8024,157031.0],["2011-05-11",20.9072,21.5889,20.5264,20.5358,163281.0],["2011-05-12",20.2819,20.926,19.793,20.6628,69844.0],["2011-05-13",20.8367,21.1141,19.8353,20.1315,66250.0],["2011-05-16",19.8682,20.0281,19.116,19.3182,98437.0],["2011-05-17",19.0596,19.1348,18.8433,18.8997,49375.0],["2011-05-18",18.9138,19.2852,18.8057,19.1583,33125.0],["2011-05-19",19.2711,19.3464,19.1348,19.2053,28750.0],["2011-05-20",19.0408,19.0925,18.8057,18.8809,41094.0],["2011-05-23",18.5001,18.6129,18.1804,18.5142,58594.0],["2011-05-24",18.5471,18.6364,18.4108,18.4672,37500.0],["2011-05-25",18.4061,18.9891,18.4061,18.942,25781.0],["2011-05-26",18.8621,19.0878,18.5659,19.0784,23750.0],["2011-05-27",19.2523,19.8917,19.1348,19.8776,40625.0],["2011-05-31",19.3793,20.7662,19.3746,20.6393,109531.0],["2011-06-01",20.5499,20.5499,18.7305,18.801,64531.0],["2011-06-02",18.9373,18.9373,18.345,18.6882,47344.0],["2011-06-03",17.8748,18.4343,17.8419,18.3215,82031.0],["2011-06-06",18.3638,18.3732,17.9265,17.9971,47656.0],["2011-06-07",18.2509,18.2509,17.8701,18.0206,40312.0],["2011-06-08",17.8607,17.9924,17.8043,17.9782,46406.0],["2011-06-09",17.95,18.4061,17.9077,18.2744,41094.0],["2011-06-10",18.1146,18.3215,17.9124,17.9689,92656.0],["2011-06-13",18.1005,18.1005,17.219,17.5951,80750.0],["2011-06-14",17.8066,18.1592,17.6303,17.8772,60375.0],["2011-06-15",17.1484,17.7361,17.1484,17.5481,52000.0],["2011-06-16",17.6303,18.2356,17.6303,17.9124,30750.0],["2011-06-17",18.1064,18.3591,18.0829,18.2827,80000.0],["2011-06-20",18.2298,18.7469,18.0476,18.4355,30875.0],["2011-06-21",18.5765,19.505,18.5765,19.3757,48750.0],["2011-06-22",19.123,19.6872,19.123,19.3757,38750.0],["2011-06-23",19.0055,19.7871,18.7234,19.7283,31625.0],["2011-06-24",19.8753,20.1045,19.5638,19.5932,82625.0],["2011-06-27",19.5109,19.6578,18.935,19.0995,73750.0],["2011-06-28",18.7763,19.0995,18.6588,19.0937,74125.0],["2011-06-29",19.2582,19.3581,18.7881,18.9996,161875.0],["2011-06-30",19.123,19.4404,18.9526,19.3581,74500.0],["2011-07-01",19.3699,19.793,19.1701,19.6931,39250.0],["2011-07-05",19.5638,19.6931,19.3875,19.4757,50750.0],["2011-07-06",19.3934,20.0516,19.2465,20.0516,45250.0],["2011-07-07",20.3924,20.7744,20.2925,20.5629,44250.0],["2011-07-08",20.3278,20.3983,20.0339,20.1809,42500.0],["2011-07-11",19.8165,20.0398,19.4639,19.4933,28125.0],["2011-07-12",19.4463,19.9869,19.4463,19.5697,30750.0],["2011-07-13",19.7754,20.2514,19.7754,20.1926,42250.0],["2011-07-14",20.2161,20.4394,19.6578,20.0222,41750.0],["2011-07-15",20.0046,20.4336,20.0046,20.4277,52875.0],["2011-07-18",20.3807,20.4101,20.0516,20.1809,27000.0],["2011-07-19",20.4923,20.8038,20.2279,20.8038,39500.0],["2011-07-20",20.8038,20.8038,19.9928,20.2279,32125.0],["2011-07-21",20.2984,20.698,20.2102,20.6804,52500.0],["2011-07-22",20.7392,20.7392,20.2749,20.7098,20375.0],["2011-07-25",20.4218,20.6275,20.2749,20.363,29625.0],["2011-07-26",20.3043,20.4277,19.6872,19.7048,23250.0],["2011-07-27",19.4815,19.4815,18.7881,18.8703,68625.0],["2011-07-28",19.0466,20.3278,19.0466,19.552,65375.0],["2011-07-29",19.0878,19.4992,18.218,19.1465,59250.0],["2011-08-01",19.8341,20.128,19.0995,19.4404,50875.0],["2011-08-02",20.1456,20.1456,18.2827,18.2827,76625.0],["2011-08-03",18.3884,18.8351,17.9301,18.4884,53875.0],["2011-08-04",18.1593,18.218,17.3365,17.4305,83125.0],["2011-08-05",17.695,18.0829,16.7253,17.4011,90000.0],["2011-08-08",18.1945,18.3884,15.5735,15.5735,98375.0],["2011-08-09",16.1729,17.601,15.4266,17.601,97125.0],["2011-08-10",16.9251,17.4482,15.8967,15.9261,78750.0],["2011-08-11",16.1266,16.7693,15.9202,16.4626,111750.0],["2011-08-12",16.6631,17.2763,16.2209,16.4508,45500.0],["2011-08-15",16.6867,16.9697,16.4332,16.5157,58625.0],["2011-08-16",16.3919,16.6101,15.873,15.9615,66000.0],["2011-08-17",16.0735,16.3565,15.8789,16.103,46125.0],["2011-08-18",15.6254,15.6254,14.8706,15.2303,111875.0],["2011-08-19",14.8883,16.1442,14.8883,15.3011,86125.0],["2011-08-22",15.9202,16.3034,15.3364,15.5133,47750.0],["2011-08-23",15.6018,16.8046,15.3777,16.8046,64000.0],["2011-08-24",16.5511,17.2115,16.1442,17.123,51000.0],["2011-08-25",17.3825,17.3825,16.1148,16.1914,37125.0],["2011-08-26",16.0204,16.9285,15.9261,16.9285,43000.0],["2011-08-29",17.1938,18.1726,17.0641,18.1372,54625.0],["2011-08-30",17.8601,18.1844,17.412,18.0193,33875.0],["2011-08-31",18.1962,18.261,17.0346,17.2174,57250.0],["2011-09-01",17.1584,17.6891,16.3978,16.4686,63750.0],["2011-09-02",15.6548,16.3447,15.4013,15.5664,88750.0],["2011-09-06",14.847,15.6548,14.847,15.5605,60125.0],["2011-09-07",15.9379,16.327,15.6254,16.2916,78375.0],["2011-09-08",16.1501,16.5452,16.1501,16.4037,67375.0],["2011-09-09",16.1619,16.5039,15.7433,15.9084,117625.0],["2011-09-12",15.5782,16.215,15.5782,16.1501,83375.0],["2011-09-13",16.2386,16.8636,16.1383,16.7634,49750.0],["2011-09-14",16.9285,17.4591,16.3624,17.1997,73375.0],["2011-09-15",17.353,17.3943,16.8164,17.1289,31750.0],["2011-09-16",17.1702,17.2351,16.5452,16.7044,108875.0],["2011-09-19",16.3742,16.4862,15.9202,16.3211,46250.0],["2011-09-20",16.5452,16.5452,15.3423,15.4897,141375.0],["2011-09-21",15.4013,15.6136,14.1336,14.1572,124500.0],["2011-09-22",13.6442,13.7916,13.031,13.4437,254875.0],["2011-09-23",13.3612,14.1218,13.3612,14.0746,234375.0],["2011-09-26",14.2987,15.0121,14.0923,14.965,72000.0],["2011-09-27",15.2421,16.0676,15.2421,15.5546,82500.0],["2011-09-28",15.6843,16.044,14.7291,14.7291,101750.0],["2011-09-29",15.2067,15.5487,14.8294,15.2598,245625.0],["2011-09-30",14.9827,15.4131,14.5581,14.5581,91750.0],["2011-10-03",14.5168,14.8765,13.5086,13.5086,102250.0],["2011-10-04",13.4673,15.077,13.3258,14.9886,120750.0],["2011-10-05",14.8235,15.0298,14.452,14.7468,69375.0],["2011-10-06",14.6819,15.307,14.6761,15.2185,72875.0],["2011-10-07",15.3129,15.3129,14.5227,14.7055,63750.0],["2011-10-10",15.077,15.5841,15.0475,15.5841,59250.0],["2011-10-11",15.4308,15.8848,15.4131,15.7551,45375.0],["2011-10-12",15.873,16.2858,15.8376,16.2327,98875.0],["2011-10-13",16.0971,16.2976,15.6195,16.0735,47500.0],["2011-10-14",16.2681,17.0405,16.0971,16.8105,93000.0],["2011-10-17",16.5688,16.7869,15.5841,15.6077,60000.0],["2011-10-18",15.7551,16.3624,15.3129,16.156,104375.0],["2011-10-19",16.0145,16.1855,15.4485,15.5369,49000.0],["2011-10-20",15.5428,15.5428,14.8765,15.3718,31375.0],["2011-10-21",15.7433,15.8671,15.2362,15.8671,65875.0],["2011-10-24",15.6548,16.6277,15.6548,16.5865,55875.0],["2011-10-25",16.3447,16.3447,15.6313,15.7492,57125.0],["2011-10-26",16.103,16.5629,15.4721,16.4332,52875.0],["2011-10-27",17.07,17.5122,16.8931,17.5122,137750.0],["2011-10-28",17.0995,17.3825,16.5157,16.9167,85625.0],["2011-10-31",16.4626,16.4685,15.7433,15.8435,52250.0],["2011-11-01",15.0475,15.9202,14.847,15.5782,97125.0],["2011-11-02",15.9791,16.103,15.531,15.9615,55000.0],["2011-11-03",16.1914,16.9756,15.8966,16.8872,56500.0],["2011-11-04",16.669,16.669,16.1324,16.2799,48875.0],["2011-11-07",16.2975,16.4685,15.6607,16.2681,30875.0],["2011-11-08",16.3034,16.7987,15.8553,16.6808,44500.0],["2011-11-09",16.0499,16.3683,15.6254,15.6372,89250.0],["2011-11-10",15.9626,16.1046,15.4597,15.7141,55125.0],["2011-11-11",16.0336,16.3294,15.8916,16.2584,56500.0],["2011-11-14",16.779,16.779,15.5662,15.8146,70000.0],["2011-11-15",15.7318,16.4595,15.4301,16.3826,63875.0],["2011-11-16",16.1223,17.0453,16.0691,16.3412,63000.0],["2011-11-17",16.3708,16.4181,15.7851,15.9921,64875.0],["2011-11-18",16.0276,16.3649,15.7082,16.3116,87125.0],["2011-11-21",15.8856,16.0927,15.72,15.7555,68500.0],["2011-11-22",15.7791,16.0631,15.6786,15.6786,62500.0],["2011-11-23",15.4892,15.5366,14.7319,14.7734,82125.0],["2011-11-25",14.7083,15.3295,14.5604,14.5722,36250.0],["2011-11-28",15.2408,15.6786,15.0928,15.4892,63250.0],["2011-11-29",15.507,15.5898,15.223,15.2822,18500.0],["2011-11-30",16.1637,17.4417,16.1223,17.4417,252750.0],["2011-12-01",17.3174,17.3707,16.3649,16.4122,94375.0],["2011-12-02",16.8027,16.9151,16.3471,16.4655,24375.0],["2011-12-05",16.9388,16.9861,16.5956,16.8855,57500.0],["2011-12-06",16.8796,17.276,16.714,17.0157,35250.0],["2011-12-07",16.9092,17.0689,16.5956,16.8678,48375.0],["2011-12-08",16.6548,17.0926,16.4655,16.8027,136250.0],["2011-12-09",16.992,17.6369,16.7258,17.5068,84375.0],["2011-12-12",17.1754,17.2168,16.9151,17.1695,75375.0],["2011-12-13",17.4002,17.5422,16.4004,16.5069,51375.0],["2011-12-14",16.6607,16.6607,15.8087,15.8206,44250.0],["2011-12-15",16.1933,16.3885,15.7082,15.9862,40125.0],["2011-12-16",15.9152,16.4181,15.7437,15.9389,84500.0],["2011-12-19",16.2584,16.4122,15.72,15.8087,61125.0],["2011-12-20",16.2643,16.4595,16.1815,16.3294,107875.0],["2011-12-21",16.5365,16.6134,16.0099,16.4122,47125.0],["2011-12-22",17.0039,17.0039,16.3826,16.5305,29500.0],["2011-12-23",16.6311,16.6725,16.2998,16.4359,24125.0],["2011-12-27",16.3353,16.5542,16.1401,16.5187,41500.0],["2011-12-28",16.4477,17.1163,15.8324,15.8324,93250.0],["2011-12-29",15.9507,16.501,15.933,16.4063,174125.0],["2011-12-30",16.9033,16.9033,15.9981,16.0631,47375.0],["2012-01-03",16.5601,16.9447,16.5601,16.6903,53000.0],["2012-01-04",16.5424,16.7613,16.2584,16.4595,39125.0],["2012-01-05",16.3826,16.6134,16.0868,16.5246,30125.0],["2012-01-06",16.5542,16.6252,16.3176,16.4004,34375.0],["2012-01-09",16.566,16.566,16.1696,16.3826,42500.0],["2012-01-10",16.6725,16.9092,16.5305,16.8441,36625.0],["2012-01-11",16.7849,16.8619,16.6252,16.8027,18375.0],["2012-01-12",16.8678,17.0393,16.5838,16.9979,21250.0],["2012-01-13",16.7021,17.1577,16.566,16.6903,23375.0],["2012-01-17",16.9388,17.1044,16.6607,17.0453,57000.0],["2012-01-18",17.0393,17.5659,16.6725,17.5422,64625.0],["2012-01-19",17.6014,18.3351,17.3943,18.2818,101375.0],["2012-01-20",18.1812,18.7255,17.9446,18.6013,69375.0],["2012-01-23",18.6486,18.8379,18.2286,18.4001,47125.0],["2012-01-24",18.3173,18.3232,18.0451,18.2936,50250.0],["2012-01-25",18.2522,18.6664,18.0806,18.5835,27875.0],["2012-01-26",18.8853,18.8853,18.5066,18.6723,31625.0],["2012-01-27",18.7551,18.9622,18.1753,18.767,37000.0],["2012-01-30",18.5658,18.7492,18.3942,18.5717,36625.0],["2012-01-31",18.548,18.8616,18.1753,18.5658,54375.0],["2012-02-01",18.7551,19.5243,18.5599,19.4947,72375.0],["2012-02-02",19.4651,19.8201,19.0687,19.2166,44375.0],["2012-02-03",19.7491,20.5005,19.613,20.3466,83875.0],["2012-02-06",20.2638,20.3821,19.5952,20.1573,28250.0],["2012-02-07",20.0567,20.3348,19.6722,20.1691,33000.0],["2012-02-08",20.2342,20.3348,18.9089,19.4414,95750.0],["2012-02-09",19.5953,19.5953,18.8794,19.4,93625.0],["2012-02-10",19.0864,19.6012,18.7788,19.5657,92875.0],["2012-02-13",19.8208,19.9513,19.5182,19.7318,87500.0],["2012-02-14",19.5835,19.803,19.2572,19.5241,27000.0],["2012-02-15",19.6072,19.7496,19.1207,19.1801,51625.0],["2012-02-16",19.1741,20.0225,19.1741,20.0165,66125.0],["2012-02-17",20.1352,20.1411,19.8326,20.1411,55750.0],["2012-02-21",20.153,20.1708,19.7792,19.8504,59875.0],["2012-02-22",19.797,19.975,19.536,19.5479,40625.0],["2012-02-23",19.5301,19.9987,19.4589,19.8801,45125.0],["2012-02-24",19.8682,19.8682,19.0258,19.2512,118875.0],["2012-02-27",19.0555,19.6843,18.741,19.5716,151625.0],["2012-02-28",19.0021,19.18,18.5453,18.6342,125875.0],["2012-02-29",18.7054,18.8122,16.9375,17.1274,1384375.0],["2012-03-01",17.335,18.1063,17.335,17.5901,347000.0],["2012-03-02",17.5901,17.9698,17.1748,17.6969,205875.0],["2012-03-05",17.6554,17.6554,17.0799,17.1808,80625.0],["2012-03-06",16.9079,17.1036,16.2553,16.4036,127875.0],["2012-03-07",16.5401,16.635,16.4095,16.546,63250.0],["2012-03-08",16.7833,16.8011,16.2672,16.5875,116250.0],["2012-03-09",16.629,18.0173,16.5519,17.3943,145250.0],["2012-03-12",17.513,17.78,17.4299,17.6198,91125.0],["2012-03-13",17.8749,18.0529,17.6494,17.9817,79625.0],["2012-03-14",18.0054,18.2783,17.4596,17.6969,78250.0],["2012-03-15",17.7503,18.1596,17.5842,17.8867,84250.0],["2012-03-16",18.3376,18.3376,17.8096,18.2071,449875.0],["2012-03-19",18.1181,18.5156,18.0351,18.2249,45750.0],["2012-03-20",17.9757,18.0588,17.4833,17.6732,51750.0],["2012-03-21",17.685,17.7562,17.3766,17.6732,37625.0],["2012-03-22",17.4418,17.6079,16.9909,17.2994,39500.0],["2012-03-23",17.2282,17.5486,17.0562,17.4952,44000.0],["2012-03-26",17.7681,18.0766,17.6316,18.0588,50125.0],["2012-03-27",18.1003,18.2249,17.8393,17.8571,46875.0],["2012-03-28",17.9045,17.9579,17.3291,17.513,105250.0],["2012-03-29",17.3588,17.6198,17.2045,17.5367,41625.0],["2012-03-30",17.7562,17.7562,17.2579,17.3113,49625.0],["2012-04-02",17.252,17.7622,17.2401,17.7444,64375.0],["2012-04-03",17.7325,17.7325,17.2579,17.2994,33000.0],["2012-04-04",17.2045,17.2223,16.9019,16.985,38750.0],["2012-04-05",16.9079,17.0206,16.6943,16.8545,43750.0],["2012-04-09",16.6528,16.8485,16.2256,16.4155,83250.0],["2012-04-10",16.4273,16.4273,15.9112,16.0892,87125.0],["2012-04-11",16.0239,16.4689,16.0239,16.2731,61250.0],["2012-04-12",16.3205,16.5104,16.1722,16.3858,74750.0],["2012-04-13",16.3443,16.3443,16.018,16.0476,64125.0],["2012-04-16",16.018,16.4036,16.0002,16.1307,44750.0],["2012-04-17",16.2494,16.6587,16.1544,16.5341,86125.0],["2012-04-18",16.4214,16.4867,16.2316,16.279,29000.0],["2012-04-19",16.2968,16.5045,16.018,16.101,49125.0],["2012-04-20",16.2612,16.8307,16.2612,16.8307,117000.0],["2012-04-23",16.3087,16.4036,16.0655,16.2434,62375.0],["2012-04-24",16.3265,16.9672,16.3265,16.8901,53375.0],["2012-04-25",17.2342,17.252,16.8782,17.0384,34625.0],["2012-04-26",16.985,17.5011,16.7299,16.9138,77875.0],["2012-04-27",17.0265,17.6079,17.0265,17.602,55625.0],["2012-04-30",17.5842,17.5842,17.0621,17.0858,65750.0],["2012-05-01",17.1036,17.4952,16.9316,16.9672,55000.0],["2012-05-02",16.8782,17.2994,16.8782,17.2104,40625.0],["2012-05-03",17.2401,17.2401,16.8189,17.1155,37250.0],["2012-05-04",16.9791,17.1392,16.8189,16.9791,99125.0],["2012-05-07",16.8841,17.2638,16.807,17.2282,39875.0],["2012-05-08",17.0206,17.3765,17.0206,17.2876,135375.0],["2012-05-09",16.9791,17.424,16.9791,17.2282,37625.0],["2012-05-10",17.3944,17.4537,17.157,17.4003,28000.0],["2012-05-11",17.2753,17.4479,17.2634,17.3288,29250.0],["2012-05-14",17.0193,17.3348,16.9717,17.2038,93625.0],["2012-05-15",17.1919,17.436,17.1919,17.2574,32625.0],["2012-05-16",17.3705,17.3765,17.0729,17.1443,99500.0],["2012-05-17",16.9479,17.2217,16.3764,16.3764,81375.0],["2012-05-18",16.293,16.6204,16.1502,16.3347,68750.0],["2012-05-21",16.4716,16.7871,16.3228,16.7455,41500.0],["2012-05-22",16.7395,16.7514,16.3704,16.5609,62750.0],["2012-05-23",16.3764,16.9002,16.2395,16.9002,49500.0],["2012-05-24",16.9479,16.9479,16.4359,16.9419,52250.0],["2012-05-25",16.9062,17.3407,16.6978,16.7633,39125.0],["2012-05-29",16.9419,17.2098,16.6681,16.7693,32750.0],["2012-05-30",16.5788,16.7157,16.43,16.43,57875.0],["2012-05-31",16.4181,16.674,16.043,16.674,308000.0],["2012-06-01",16.2276,16.4954,16.0549,16.0668,68375.0],["2012-06-04",16.1442,16.2037,15.8823,16.0847,45000.0],["2012-06-05",15.9835,16.2633,15.9002,16.1561,27125.0],["2012-06-06",16.305,16.9598,16.305,16.9479,47625.0],["2012-06-07",17.1264,17.2515,16.6443,16.674,59125.0],["2012-06-08",16.6145,17.0074,16.4835,16.8943,53250.0],["2012-06-11",17.1443,17.1443,16.3823,16.3942,50750.0],["2012-06-12",16.5431,16.7812,16.1859,16.6562,50625.0],["2012-06-13",16.5907,16.5907,16.0668,16.1264,59250.0],["2012-06-14",16.2037,16.4419,16.1204,16.3942,28875.0],["2012-06-15",16.3942,16.8169,16.3466,16.805,93875.0],["2012-06-18",16.8348,17.1562,16.4419,16.8169,60625.0],["2012-06-19",16.8467,17.6027,16.6324,17.6027,96875.0],["2012-06-20",17.6562,17.6562,17.2574,17.436,42375.0],["2012-06-21",17.3705,17.4717,16.674,16.6978,53875.0],["2012-06-22",16.8764,17.1086,16.7871,17.0491,48625.0],["2012-06-25",16.6681,16.8883,16.6681,16.674,40375.0],["2012-06-26",16.7514,16.9717,16.5788,16.8705,37125.0],["2012-06-27",16.9419,17.3824,16.9419,17.311,46250.0],["2012-06-28",17.0907,17.3586,16.9657,17.3407,35000.0],["2012-06-29",17.6682,17.7396,17.5134,17.7396,69125.0],["2012-07-02",17.8408,18.1325,17.2812,18.1325,59875.0],["2012-07-03",18.1563,18.567,18.0968,18.4123,41875.0],["2012-07-05",18.323,18.5611,18.1444,18.4301,50250.0],["2012-07-06",18.1623,18.323,18.0968,18.1861,24750.0],["2012-07-09",18.2337,18.3885,18.1027,18.2754,18375.0],["2012-07-10",18.4837,18.4837,17.7217,17.7396,32125.0],["2012-07-11",17.8527,17.9301,17.7039,17.8408,24000.0],["2012-07-12",17.7039,18.1741,17.4538,17.9956,36125.0],["2012-07-13",18.1384,18.4242,17.942,18.3587,36000.0],["2012-07-16",18.3349,18.3349,17.7515,18.0194,81625.0],["2012-07-17",18.1265,18.3111,17.8646,18.2754,21625.0],["2012-07-18",18.2873,18.6623,18.2337,18.5849,72000.0],["2012-07-19",18.6504,18.7813,18.3885,18.4361,56500.0],["2012-07-20",18.2575,18.6325,18.2277,18.2575,37000.0],["2012-07-23",18.1563,18.2634,17.9182,17.936,34875.0],["2012-07-24",18.067,18.067,17.3169,17.4122,31625.0],["2012-07-25",17.6146,17.6146,17.1145,17.2157,32125.0],["2012-07-26",17.6384,17.9837,17.1443,17.8706,85000.0],["2012-07-27",17.9718,17.9718,17.2336,17.6086,57750.0],["2012-07-30",17.5312,17.5967,16.4895,16.5371,101125.0],["2012-07-31",16.5371,16.7157,16.3109,16.5252,89000.0],["2012-08-01",16.8169,16.9657,15.8644,15.8644,123875.0],["2012-08-02",15.9299,16.0014,15.8109,15.9418,65250.0],["2012-08-03",16.2454,16.5907,15.9061,16.3883,45000.0],["2012-08-06",16.5252,16.5966,16.2276,16.3109,56125.0],["2012-08-07",16.4835,16.7455,16.3407,16.4121,49375.0],["2012-08-08",16.3704,16.7455,16.3228,16.4776,19000.0],["2012-08-09",16.5073,16.7574,16.3942,16.7097,20875.0],["2012-08-10",16.6859,16.9598,16.5014,16.5669,49375.0],["2012-08-13",16.5728,16.7401,16.1307,16.3398,31000.0],["2012-08-14",16.4952,16.4952,15.9933,16.1427,41000.0],["2012-08-15",16.0531,16.3518,16.0531,16.3518,19500.0],["2012-08-16",16.3637,16.7581,16.2084,16.7043,35500.0],["2012-08-17",16.6625,17.1225,16.6147,17.1165,27000.0],["2012-08-20",16.9911,17.2539,16.9492,17.1464,21125.0],["2012-08-21",17.1942,17.4511,16.4653,16.4653,55000.0],["2012-08-22",16.4773,16.6684,16.3638,16.549,22250.0],["2012-08-23",16.4773,16.6983,16.4474,16.6684,27000.0],["2012-08-24",16.5728,16.9791,16.5191,16.6923,32250.0],["2012-08-27",16.8716,17.2539,16.531,16.6027,18375.0],["2012-08-28",16.3697,16.6923,16.3697,16.5788,31625.0],["2012-08-29",16.6087,16.7162,16.1427,16.5012,33625.0],["2012-08-30",16.3757,16.5191,16.2801,16.4235,19875.0],["2012-08-31",16.6505,16.6505,16.1666,16.4534,46125.0],["2012-09-04",16.5012,16.5908,16.1009,16.4952,40875.0],["2012-09-05",16.4295,16.5131,16.071,16.0949,43000.0],["2012-09-06",16.1307,16.3518,15.9396,16.1367,106750.0],["2012-09-07",16.2323,16.4653,16.1427,16.3876,55750.0],["2012-09-10",16.4115,16.6505,16.2323,16.4952,34500.0],["2012-09-11",16.4593,16.549,16.4115,16.537,57250.0],["2012-09-12",16.5669,16.9014,16.2921,16.7879,30000.0],["2012-09-13",16.8775,17.5228,16.7581,17.2659,66250.0],["2012-09-14",17.3854,17.5287,17.2241,17.3913,59125.0],["2012-09-17",17.3435,17.4272,17.0628,17.4093,60125.0],["2012-09-18",17.3376,17.6004,17.1822,17.5646,83750.0],["2012-09-19",17.6064,17.6482,17.1105,17.2121,73375.0],["2012-09-20",17.0687,17.236,16.8716,16.9731,30000.0],["2012-09-21",17.2539,17.2778,16.9731,17.1583,155250.0],["2012-09-24",16.9373,16.9373,16.4295,16.9074,96750.0],["2012-09-25",17.003,17.0149,16.1965,16.2323,71625.0],["2012-09-26",16.3279,16.3279,16.077,16.1487,41125.0],["2012-09-27",16.2741,16.2741,16.0411,16.1845,29250.0],["2012-09-28",16.0591,16.5131,15.9455,16.1308,54750.0],["2012-10-01",16.304,16.5609,16.2024,16.2562,46875.0],["2012-10-02",16.4056,16.5728,16.2443,16.5549,50500.0],["2012-10-03",16.543,16.8118,16.4175,16.5908,32125.0],["2012-10-04",16.7282,16.8716,16.543,16.8118,27500.0],["2012-10-05",16.8536,17.1524,16.7103,16.7401,24625.0],["2012-10-08",16.5848,16.8477,16.5669,16.6565,12125.0],["2012-10-09",16.5967,16.6445,16.1606,16.1965,41875.0],["2012-10-10",16.2622,16.4235,16.1307,16.3578,42875.0],["2012-10-11",16.5549,16.5788,16.3876,16.4593,22500.0],["2012-10-12",16.4354,16.5908,16.3219,16.3458,16000.0],["2012-10-15",16.4653,16.5729,16.2741,16.537,15625.0],["2012-10-16",16.6087,16.6983,16.3398,16.6147,24125.0],["2012-10-17",16.5012,16.7521,16.4534,16.6983,27250.0],["2012-10-18",16.6326,16.7879,16.3279,16.3578,33750.0],["2012-10-19",16.2502,16.2502,15.6468,15.8022,87750.0],["2012-10-22",15.7603,15.8141,15.5692,15.6528,31750.0],["2012-10-23",15.5034,15.7006,15.2406,15.6528,30750.0],["2012-10-24",15.5692,15.8261,15.4377,15.7484,25875.0],["2012-10-25",15.8977,16.0053,15.5453,15.8619,20750.0],["2012-10-26",15.9037,16.1069,15.6528,15.7902,22750.0],["2012-10-31",15.8798,16.3697,15.8798,16.1308,41875.0],["2012-11-01",16.1188,16.3637,15.9336,16.1905,60750.0],["2012-11-02",16.3339,16.3578,16.1307,16.1606,44375.0],["2012-11-05",16.2144,16.3936,16.1068,16.304,47375.0],["2012-11-06",16.3996,16.4235,16.2502,16.3697,54250.0],["2012-11-07",16.1965,16.1965,15.9575,15.9814,48000.0],["2012-11-08",15.9217,15.9635,15.5512,15.7424,45875.0],["2012-11-09",15.6827,15.9396,15.6229,15.832,63750.0],["2012-11-12",15.832,16.0531,15.8201,16.0053,30125.0],["2012-11-13",15.8494,16.2631,15.8494,16.1072,32000.0],["2012-11-14",16.1972,16.1972,15.6875,15.8914,42375.0],["2012-11-15",15.8194,16.1012,15.5855,15.7714,34125.0],["2012-11-16",15.6515,15.7954,15.4176,15.6575,59000.0],["2012-11-19",15.8854,16.1132,15.8374,15.9753,21125.0],["2012-11-20",15.8853,16.0233,15.6395,15.9153,16000.0],["2012-11-21",15.9693,16.1012,15.9273,16.0712,4375.0],["2012-11-23",16.491,16.491,16.1012,16.3891,18500.0],["2012-11-26",16.473,16.6769,16.0892,16.479,29375.0],["2012-11-27",16.473,16.575,16.449,16.479,22625.0],["2012-11-28",16.4071,16.545,16.3171,16.503,26625.0],["2012-11-29",16.7129,16.9168,16.503,16.8208,49125.0],["2012-11-30",16.9048,16.9108,16.515,16.6889,59125.0],["2012-12-03",16.7849,16.7849,16.497,16.6229,20500.0],["2012-12-04",16.6469,16.8868,16.497,16.7849,25000.0],["2012-12-05",16.8748,16.8808,16.461,16.6529,34625.0],["2012-12-06",16.7009,16.8508,16.3891,16.7729,27625.0],["2012-12-07",16.8868,16.8868,16.6649,16.8508,25625.0],["2012-12-10",16.8448,17.3066,16.6709,17.2526,59750.0],["2012-12-11",17.3785,17.7024,17.3785,17.6064,43125.0],["2012-12-12",17.6064,17.6304,16.7789,16.9708,51875.0],["2012-12-13",16.9708,17.0847,16.521,16.7909,16875.0],["2012-12-14",16.6829,16.9048,16.461,16.593,21250.0],["2012-12-17",16.6409,17.2046,16.605,17.1747,43500.0],["2012-12-18",17.1687,17.7863,17.1387,17.7623,49875.0],["2012-12-19",17.7563,17.8223,16.2512,17.6844,40000.0],["2012-12-20",17.9722,17.9722,17.5704,17.8223,37875.0],["2012-12-21",17.6424,17.9602,17.4085,17.6184,242000.0],["2012-12-24",17.5704,17.5704,17.2346,17.4925,15875.0],["2012-12-26",17.4805,17.6184,17.1387,17.3486,16875.0],["2012-12-27",17.4685,17.4685,17.1327,17.3366,33625.0],["2012-12-28",17.2766,17.4385,17.1567,17.2586,18625.0],["2012-12-31",17.3306,17.9602,17.3306,17.8883,35750.0],["2013-01-02",18.5539,18.5539,17.6424,18.44,83875.0],["2013-01-03",18.422,18.428,18.0502,18.2541,22375.0],["2013-01-04",18.392,18.4939,18.1401,18.296,22500.0],["2013-01-07",18.1281,18.422,18.1041,18.278,26875.0],["2013-01-08",18.0742,18.4939,17.5225,17.9902,33000.0],["2013-01-09",18.0982,18.2061,17.8403,18.0142,16625.0],["2013-01-10",18.1881,18.1881,17.8403,17.9842,11250.0],["2013-01-11",18.0202,18.0202,17.5944,17.8583,12750.0],["2013-01-14",17.2526,17.9482,17.2526,17.8703,18875.0],["2013-01-15",17.6904,17.9902,17.6484,17.9902,19125.0],["2013-01-16",17.9003,17.9003,17.5524,17.6844,19250.0],["2013-01-17",17.7623,18.1581,17.7623,18.0202,52375.0],["2013-01-18",17.9662,18.2601,17.7323,18.2181,33125.0],["2013-01-22",18.1641,18.374,17.8163,18.344,26625.0],["2013-01-23",18.284,18.332,17.9902,18.1581,11375.0],["2013-01-24",18.2181,18.2181,17.8883,17.9962,40500.0],["2013-01-25",18.0502,18.1341,17.7144,17.9362,42750.0],["2013-01-28",17.9482,18.5779,17.8403,18.362,34125.0],["2013-01-29",18.296,18.5359,17.9962,18.434,23000.0],["2013-01-30",18.35,18.38,18.0142,18.0502,18000.0],["2013-01-31",18.0622,18.332,18.0382,18.2241,28750.0],["2013-02-01",18.374,18.386,17.9182,18.1281,38125.0],["2013-02-04",18.0262,18.1881,17.7323,17.8103,28625.0],["2013-02-05",17.8583,17.9602,17.4025,17.9482,21625.0],["2013-02-06",17.8283,17.9542,17.6904,17.9542,14875.0],["2013-02-07",17.9122,17.9122,17.5105,17.8643,15750.0],["2013-02-08",17.8523,18.0802,17.6604,17.7563,46750.0],["2013-02-11",17.7084,18.2001,17.4985,17.5584,28250.0],["2013-02-12",17.5524,17.7923,17.4445,17.5464,115875.0],["2013-02-13",17.6126,17.6126,17.4562,17.4802,9000.0],["2013-02-14",17.396,17.6006,17.396,17.5224,14500.0],["2013-02-15",17.721,17.721,17.4261,17.4502,24500.0],["2013-02-19",17.4381,17.6006,17.3118,17.5946,23000.0],["2013-02-20",17.5525,17.8172,17.5284,17.5404,73250.0],["2013-02-21",17.5104,17.5765,17.3178,17.402,22500.0],["2013-02-22",17.4863,17.6909,17.4863,17.6066,46000.0],["2013-02-25",17.7149,17.8654,17.3118,17.3118,49000.0],["2013-02-26",17.396,17.6427,17.3118,17.4321,70625.0],["2013-02-27",17.4442,17.6187,17.4442,17.4682,36375.0],["2013-02-28",17.4923,17.6427,17.3118,17.3539,37750.0],["2013-03-01",17.3118,17.6728,17.3118,17.6066,19750.0],["2013-03-04",17.5043,17.5525,17.3118,17.5404,18375.0],["2013-03-05",17.39,17.6668,17.1613,17.6006,54875.0],["2013-03-06",17.6066,17.7149,17.4682,17.5765,18625.0],["2013-03-07",17.5525,17.7089,17.4742,17.6187,50750.0],["2013-03-08",17.8112,17.8112,17.4923,17.6187,78750.0],["2013-03-11",17.5103,17.7751,17.5103,17.6969,75500.0],["2013-03-12",17.6006,17.8052,17.5946,17.7631,37750.0],["2013-03-13",17.8232,17.8593,17.6066,17.8293,20875.0],["2013-03-14",17.8172,18.0338,17.6427,17.9015,56500.0],["2013-03-15",17.8593,17.9977,17.7571,17.8293,88250.0],["2013-03-18",17.6728,18.1722,17.6307,18.0278,22750.0],["2013-03-19",18.0579,18.1542,17.7571,17.8594,31000.0],["2013-03-20",17.9917,18.082,17.7992,18.082,13625.0],["2013-03-21",17.8894,17.9977,17.6548,17.8834,14125.0],["2013-03-22",17.9015,18.1722,17.8473,17.9376,22125.0],["2013-03-25",18.0399,18.1542,17.733,17.9496,14625.0],["2013-03-26",18.094,18.1602,17.8593,18.0278,64500.0],["2013-03-27",17.9436,18.0639,17.8293,18.0639,7875.0],["2013-03-28",18.0519,18.1422,17.9195,18.082,32000.0],["2013-04-01",18.1662,18.1662,17.6247,17.6608,27875.0],["2013-04-02",17.727,17.9015,17.6247,17.7992,57000.0],["2013-04-03",18.0038,18.0459,17.1553,17.3118,36625.0],["2013-04-04",17.39,17.4201,17.2095,17.2877,48125.0],["2013-04-05",17.041,17.5284,16.9989,17.1312,25750.0],["2013-04-08",17.1433,17.1974,16.9989,17.0711,33500.0],["2013-04-09",17.1553,17.3238,17.0771,17.1012,21625.0],["2013-04-10",17.0951,17.4321,17.0951,17.2636,21875.0],["2013-04-11",17.2696,17.3358,17.1072,17.1734,22125.0],["2013-04-12",17.1373,17.2215,17.0891,17.1553,59625.0],["2013-04-15",17.0771,17.384,16.8364,16.8605,71625.0],["2013-04-16",16.8605,17.2396,16.7461,17.1974,34000.0],["2013-04-17",16.9989,17.2937,16.5476,16.7161,42250.0],["2013-04-18",16.7883,16.7883,16.3249,16.4032,29125.0],["2013-04-19",16.3731,16.8304,16.3731,16.7221,23125.0],["2013-04-22",16.8484,16.9929,16.5957,16.7401,14500.0],["2013-04-23",16.8424,17.1192,16.7822,17.1132,14125.0],["2013-04-24",17.1252,17.2937,16.698,17.0049,36750.0],["2013-04-25",17.1132,17.4261,16.7883,17.2396,24625.0],["2013-04-26",17.1854,17.1854,16.7401,16.7522,41000.0],["2013-04-29",16.9507,17.1613,16.9086,17.1312,22750.0],["2013-04-30",17.0651,17.0951,16.8003,16.9989,22250.0],["2013-05-01",16.9327,17.041,16.1264,16.1264,69375.0],["2013-05-02",16.2708,16.7401,16.2467,16.6378,20750.0],["2013-05-03",16.8966,17.384,16.8966,17.0651,27000.0],["2013-05-06",17.1132,17.3419,17.047,17.3058,11625.0],["2013-05-07",17.4201,17.6427,17.2997,17.6427,18000.0],["2013-05-08",17.5705,17.8232,17.5705,17.8232,20125.0],["2013-05-09",17.7751,17.8112,17.6006,17.6848,9125.0],["2013-05-10",17.7691,17.7992,17.6367,17.745,10625.0],["2013-05-13",17.6605,17.8235,17.5699,17.7873,8875.0],["2013-05-14",17.8597,18.059,17.8114,18.0529,24125.0],["2013-05-15",17.9262,18.1133,17.902,18.1133,15375.0],["2013-05-16",18.1133,18.1133,17.576,18.0771,33000.0],["2013-05-17",18.1133,18.385,17.9382,18.059,77375.0],["2013-05-20",18.0348,18.1737,17.6182,18.0228,49875.0],["2013-05-21",18.0469,18.0469,17.6967,17.7148,12875.0],["2013-05-22",17.6786,17.9805,17.4492,17.5035,49875.0],["2013-05-23",17.4492,17.7209,17.3767,17.4492,15125.0],["2013-05-24",17.4009,17.5277,17.0929,17.3526,11375.0],["2013-05-28",17.6545,18.0892,17.6545,17.8295,63125.0],["2013-05-29",17.745,17.745,17.3828,17.3888,8875.0],["2013-05-30",17.8114,17.8235,17.425,17.7209,12125.0],["2013-05-31",17.5639,17.7994,17.4733,17.6665,36625.0],["2013-06-03",17.6665,18.4816,17.256,18.1012,114375.0],["2013-06-04",18.0771,18.5662,17.9201,18.1073,24875.0],["2013-06-05",18.1133,18.1133,17.2439,17.2922,24875.0],["2013-06-06",17.2922,17.6907,17.2258,17.5458,19500.0],["2013-06-07",17.6967,17.8718,17.5518,17.7269,12750.0],["2013-06-10",17.7692,17.9382,17.6243,17.9382,8625.0],["2013-06-11",17.739,17.8114,17.4552,17.5095,20875.0],["2013-06-12",17.588,17.588,17.262,17.2801,14625.0],["2013-06-13",17.1473,17.739,17.1473,17.7209,11250.0],["2013-06-14",17.6303,17.7631,17.5639,17.576,20500.0],["2013-06-17",17.7994,17.7994,17.0386,17.3586,26500.0],["2013-06-18",17.3405,17.7148,17.1775,17.6605,23000.0],["2013-06-19",17.7088,17.7088,17.3767,17.3948,20000.0],["2013-06-20",17.1775,17.262,16.8877,16.9541,44875.0],["2013-06-21",16.9963,18.059,16.9118,17.9805,224250.0],["2013-06-24",17.7269,18.2884,17.6303,18.0469,32875.0],["2013-06-25",18.2341,18.3186,17.9805,18.2824,30750.0],["2013-06-26",18.3911,18.4756,18.1133,18.1616,22250.0],["2013-06-27",18.2401,19.0612,18.2401,18.9948,46875.0],["2013-06-28",18.8922,19.2484,18.6869,19.2243,226875.0],["2013-07-01",19.2001,19.4114,19.188,19.3873,45250.0],["2013-07-02",19.2786,19.3571,18.4394,19.3209,18500.0],["2013-07-03",19.1639,19.1639,18.6748,19.0069,8125.0],["2013-07-05",19.4114,19.5926,18.9345,19.5865,19500.0],["2013-07-08",19.5926,19.5926,19.3994,19.5926,18500.0],["2013-07-09",19.5926,19.7435,18.7533,19.7435,27875.0],["2013-07-10",19.6831,19.9246,19.2303,19.8643,18625.0],["2013-07-11",19.8945,20.2265,19.4114,19.822,60625.0],["2013-07-12",19.7496,19.9186,19.4839,19.8341,18375.0],["2013-07-15",19.8582,20.3775,19.6892,20.1601,21750.0],["2013-07-16",20.1239,20.136,19.7435,19.8401,18875.0],["2013-07-17",19.9186,20.2265,19.9186,20.1179,15000.0],["2013-07-18",20.1239,20.3594,20.0333,20.3473,15000.0],["2013-07-19",20.3714,20.3714,19.4537,20.148,33250.0],["2013-07-22",20.1179,20.3775,19.9307,20.3533,13250.0],["2013-07-23",19.5382,19.5986,19.3209,19.5986,29000.0],["2013-07-24",19.5624,19.5926,19.2605,19.5926,15250.0],["2013-07-25",19.188,19.7496,18.7231,19.7254,42250.0],["2013-07-26",19.9247,20.4681,19.9247,20.456,51750.0],["2013-07-29",20.4982,21.5247,20.4198,21.5247,42625.0],["2013-07-30",21.585,21.7964,20.9088,21.259,58250.0],["2013-07-31",21.2771,21.3556,20.9148,20.9692,52250.0],["2013-08-01",21.0899,21.3496,21.0899,21.3375,30125.0],["2013-08-02",21.096,21.3616,20.8967,21.2952,23000.0],["2013-08-05",21.1322,21.3677,20.9933,21.1986,21750.0],["2013-08-06",21.0477,21.3858,20.7398,21.3858,16000.0],["2013-08-07",21.2771,21.3677,21.0416,21.0839,16750.0],["2013-08-08",21.1926,21.6032,21.0356,21.4462,16000.0],["2013-08-09",21.3194,21.5911,21.253,21.3737,9250.0],["2013-08-12",20.9813,21.422,20.9813,21.416,21000.0],["2013-08-13",21.3736,21.6763,21.0345,21.5795,16625.0],["2013-08-14",21.525,22.1547,20.9558,21.9307,49375.0],["2013-08-15",22.3,22.3,20.8468,20.9558,59375.0],["2013-08-16",20.8044,21.2041,20.8044,20.9437,24625.0],["2013-08-19",20.8468,21.2464,20.7984,21.0527,18750.0],["2013-08-20",20.974,21.5734,20.9619,21.4281,15750.0],["2013-08-21",21.2707,21.8156,21.1859,21.4644,22000.0],["2013-08-22",21.5007,22.0275,21.4705,22.0094,11500.0],["2013-08-23",21.9549,22.4574,21.9004,22.3545,48250.0],["2013-08-26",20.7378,21.8338,20.7378,21.7732,34875.0],["2013-08-27",21.5674,21.8762,21.2828,21.4099,25000.0],["2013-08-28",21.5855,21.6461,21.1193,21.1859,38125.0],["2013-08-29",21.2949,22.0154,21.1738,22.0154,38500.0],["2013-08-30",21.9306,21.9306,20.647,21.1738,35500.0],["2013-09-03",21.4099,21.7974,21.2464,21.7066,21125.0],["2013-09-04",21.6763,22.4029,21.5129,22.3545,32250.0],["2013-09-05",22.1426,22.7178,22.1426,22.4877,44750.0],["2013-09-06",22.6391,23.0689,22.1426,22.4635,28625.0],["2013-09-09",22.4392,23.1295,22.4392,23.1234,38875.0],["2013-09-10",23.1295,23.4746,23.0084,23.3172,91625.0],["2013-09-11",23.3535,23.4928,23.2203,23.3414,30375.0],["2013-09-12",23.402,23.4928,22.8207,23.3717,37750.0],["2013-09-13",23.4928,24.0196,23.0871,23.9772,27875.0],["2013-09-16",24.2194,24.5585,23.7108,24.0135,54750.0],["2013-09-17",24.0135,24.6129,23.9045,24.6129,47125.0],["2013-09-18",24.6129,24.8551,24.2436,24.843,54000.0],["2013-09-19",24.8551,25.6423,24.3223,24.9581,77625.0],["2013-09-20",24.1467,25.5514,24.1467,25.2366,105750.0],["2013-09-23",24.3162,25.285,23.9953,25.1155,53375.0],["2013-09-24",25.2124,25.6241,24.946,25.1518,42125.0],["2013-09-25",25.1518,25.3395,24.8975,24.9702,24375.0],["2013-09-26",25.1034,25.1882,24.5342,24.7401,32375.0],["2013-09-27",24.4313,24.837,24.4313,24.5161,27125.0],["2013-09-30",24.2012,24.3163,24.0377,24.292,73875.0],["2013-10-01",24.2133,24.3405,23.3293,24.1407,62125.0],["2013-10-02",23.7955,23.8864,23.5352,23.6684,57375.0],["2013-10-03",23.5473,23.6987,23.1174,23.2506,53750.0],["2013-10-04",23.1901,23.2748,23.0326,23.2143,21250.0],["2013-10-07",23.0447,23.1598,22.742,22.8631,40875.0],["2013-10-08",22.8086,22.8934,22.409,22.5906,55750.0],["2013-10-09",22.6572,22.6572,22.2092,22.4514,52000.0],["2013-10-10",22.7481,23.4928,22.6027,23.4383,32250.0],["2013-10-11",23.293,24.0801,23.1537,24.062,43500.0],["2013-10-14",23.953,24.1891,23.6865,24.0377,32000.0],["2013-10-15",24.0498,24.0498,23.2143,23.408,59375.0],["2013-10-16",23.5231,23.7229,23.2385,23.3778,16500.0],["2013-10-17",23.3475,23.4867,23.2143,23.3475,36000.0],["2013-10-18",23.6684,23.8864,23.3717,23.6078,73000.0],["2013-10-21",23.5534,23.9469,23.408,23.7532,26125.0],["2013-10-22",23.85,24.183,23.7713,23.8198,21125.0],["2013-10-23",23.7713,24.3102,23.5594,23.8258,18625.0],["2013-10-24",23.6199,24.625,22.96,23.9106,45250.0],["2013-10-25",24.0498,24.3647,23.0508,24.0862,28500.0],["2013-10-28",24.0862,24.3526,23.8137,24.3526,27500.0],["2013-10-29",24.5161,24.9762,24.2981,24.9762,28750.0],["2013-10-30",24.9641,25.3335,24.7764,24.7946,41750.0],["2013-10-31",24.734,25.0368,24.6251,24.6674,64125.0],["2013-11-01",24.8128,25.7331,24.0559,24.3647,64125.0],["2013-11-04",24.8006,24.8249,24.1952,24.2739,37375.0],["2013-11-05",24.2254,24.2254,23.9166,23.953,17875.0],["2013-11-06",24.068,24.0983,23.8803,24.0135,18750.0],["2013-11-07",24.1952,24.1952,22.9236,22.9539,50250.0],["2013-11-08",22.9236,23.4444,22.8025,23.0569,67875.0],["2013-11-11",23.075,23.9832,22.9539,23.6321,95375.0],["2013-11-12",23.4807,24.401,23.2809,23.8742,145500.0],["2013-11-13",23.7789,24.1675,23.7789,24.1372,48875.0],["2013-11-14",24.0947,24.2586,23.8943,24.0643,23125.0],["2013-11-15",24.0218,24.0218,23.7182,23.8821,66625.0],["2013-11-18",23.9004,23.9307,22.9167,22.9167,90875.0],["2013-11-19",22.8559,23.8275,22.777,23.6635,75500.0],["2013-11-20",23.7,23.7607,22.862,23.1778,76875.0],["2013-11-21",23.2142,24.0522,22.7527,23.9975,19875.0],["2013-11-22",24.0704,24.1372,22.9409,24.125,21125.0],["2013-11-25",24.119,25.3698,23.5421,24.7505,41625.0],["2013-11-26",24.7201,25.8071,24.7019,25.2605,226000.0],["2013-11-27",25.127,26.0682,25.0844,25.9042,47500.0],["2013-11-29",26.2564,26.2564,25.3698,25.5459,17125.0],["2013-12-02",25.4791,25.4791,23.8882,24.2343,53875.0],["2013-12-03",24.119,24.9509,23.1474,24.6108,56625.0],["2013-12-04",24.4347,24.7444,23.9914,24.125,19000.0],["2013-12-05",24.1918,24.544,23.7425,24.3558,21125.0],["2013-12-06",24.6594,25.6249,24.2951,25.3091,24875.0],["2013-12-09",25.303,25.303,24.4226,24.7505,30375.0],["2013-12-10",24.8233,25.0298,24.4833,24.4833,44750.0],["2013-12-11",24.6002,24.6837,23.1504,23.363,59700.0],["2013-12-12",23.3781,24.251,22.8468,23.9019,39800.0],["2013-12-13",23.2643,24.6002,23.2263,24.3193,48600.0],["2013-12-16",24.3573,24.9342,23.5224,23.8791,82900.0],["2013-12-17",23.8184,23.8184,22.7633,22.8316,88300.0],["2013-12-18",22.9683,23.8412,22.7481,22.9227,70700.0],["2013-12-19",22.8392,22.9683,22.4901,22.6571,34800.0],["2013-12-20",22.6115,22.8848,21.3971,21.3971,602700.0],["2013-12-23",22.3914,23.8791,22.3914,23.4844,213300.0],["2013-12-24",23.7045,25.177,23.4692,25.177,70500.0],["2013-12-26",24.7596,25.7008,24.6685,25.086,60800.0],["2013-12-27",25.215,25.215,24.3801,25.0025,31000.0],["2013-12-30",24.919,25.0784,24.5774,24.9114,27700.0],["2013-12-31",24.9114,25.5793,24.881,25.3744,73800.0],["2014-01-02",25.2605,25.4807,24.6002,25.0101,48300.0],["2014-01-03",25.0025,25.7008,24.7292,25.215,46700.0],["2014-01-06",25.382,25.4123,24.8886,25.1543,49400.0],["2014-01-07",25.177,25.344,24.3573,24.7596,56500.0],["2014-01-08",24.8127,24.8583,24.3345,24.7748,25800.0],["2014-01-09",24.8203,24.8279,24.3118,24.752,41400.0],["2014-01-10",24.8203,24.9645,24.6685,24.9038,19400.0],["2014-01-13",24.7824,25.1998,24.6305,24.8279,47800.0],["2014-01-14",25.7691,25.8298,25.3365,25.7539,46400.0],["2014-01-15",25.716,26.2321,25.6704,26.0423,47500.0],["2014-01-16",26.0272,26.5585,25.7311,26.3156,42900.0],["2014-01-17",26.346,26.5661,26.1486,26.4294,29000.0],["2014-01-21",26.6799,26.6875,25.9968,26.5509,53700.0],["2014-01-22",26.308,26.642,26.1031,26.5357,27800.0],["2014-01-23",26.4674,26.4674,24.9038,25.4275,87400.0],["2014-01-24",25.1619,25.1619,24.2207,24.6989,53400.0],["2014-01-27",24.6989,24.9418,24.2131,24.4788,34700.0],["2014-01-28",24.4104,24.9873,24.1979,24.4712,56000.0],["2014-01-29",24.2738,24.585,23.9322,24.0537,38500.0],["2014-01-30",24.3194,25.1619,24.0992,24.5167,43500.0],["2014-01-31",23.9702,24.3269,23.9702,24.1599,44500.0],["2014-02-03",24.1675,25.0252,23.1656,23.4085,59200.0],["2014-02-04",23.6135,23.6135,23.0594,23.3554,30500.0],["2014-02-05",23.2871,23.53,23.0062,23.1732,36600.0],["2014-02-06",23.1504,23.325,22.8544,22.9759,56100.0],["2014-02-07",22.991,23.2491,22.7026,22.8848,52100.0],["2014-02-10",22.7861,22.8924,22.103,22.7709,61300.0],["2014-02-11",22.7102,23.2415,22.437,23.2415,31300.0],["2014-02-12",23.1882,23.4775,22.8304,23.1197,39300.0],["2014-02-13",22.838,23.782,22.838,23.7516,21500.0],["2014-02-14",23.7744,23.7744,23.1578,23.508,25900.0],["2014-02-18",23.4547,24.0028,23.036,23.7592,18700.0],["2014-02-19",23.5765,24.3606,23.0284,23.1197,41000.0],["2014-02-20",23.0664,24.2312,23.0664,23.9876,25700.0],["2014-02-21",24.1094,24.2007,23.4851,23.7135,43800.0],["2014-02-24",23.4395,24.2616,22.8761,24.0941,27600.0],["2014-02-25",24.1627,24.2236,23.8353,23.9495,14800.0],["2014-02-26",24.0561,24.4215,23.8125,24.1094,16400.0],["2014-02-27",23.9571,24.5966,23.3862,24.3149,19800.0],["2014-02-28",24.4063,24.4748,23.881,23.98,32400.0],["2014-03-03",23.6222,23.8353,23.2263,23.4775,22300.0],["2014-03-04",23.8201,25.2132,23.4927,24.3225,70100.0],["2014-03-05",24.2921,24.353,23.9343,24.0409,19100.0],["2014-03-06",24.0561,24.4596,23.5613,24.391,25000.0],["2014-03-07",24.627,24.7184,24.3606,24.6879,24200.0],["2014-03-10",24.7717,24.9696,24.5509,24.9239,24700.0],["2014-03-11",25.0077,25.0077,24.3758,24.6727,43800.0],["2014-03-12",24.4748,24.8706,24.254,24.7336,28600.0],["2014-03-13",24.7412,24.7412,24.4367,24.5814,35600.0],["2014-03-14",24.4215,25.0001,23.881,24.0332,20900.0],["2014-03-17",24.0941,24.6651,24.0941,24.391,18200.0],["2014-03-18",24.3758,24.6955,24.2616,24.6194,18800.0],["2014-03-19",24.8326,24.9696,24.2007,24.5205,29400.0],["2014-03-20",24.4063,24.7108,23.7973,24.3378,48400.0],["2014-03-21",24.3682,24.3682,23.6907,24.1703,136300.0],["2014-03-24",24.1322,24.1322,23.6602,23.9038,30100.0],["2014-03-25",24.0865,24.3454,23.8962,24.1474,22800.0],["2014-03-26",24.3606,24.3606,23.98,24.0332,44600.0],["2014-03-27",23.9419,24.2464,23.6145,23.7592,24100.0],["2014-03-28",23.6983,24.5737,23.6298,23.7972,52600.0],["2014-03-31",23.8658,24.3149,23.645,24.2007,29000.0],["2014-04-01",24.1627,24.7108,23.881,24.6955,34100.0],["2014-04-02",24.6803,24.9087,24.2312,24.8097,15900.0],["2014-04-03",24.5281,24.6955,23.9267,24.2312,66400.0],["2014-04-04",24.5357,24.5357,23.1502,23.2644,43100.0],["2014-04-07",23.074,23.2187,22.8381,22.9599,22800.0],["2014-04-08",23.0436,23.4851,22.9446,23.1121,28300.0],["2014-04-09",23.2111,23.7896,23.2111,23.7363,22300.0],["2014-04-10",23.645,23.645,22.6858,22.8457,39000.0],["2014-04-11",22.564,23.2111,22.5183,22.6934,31800.0],["2014-04-14",23.0131,24.0865,22.5792,23.8049,62900.0],["2014-04-15",23.8277,23.9419,22.2899,22.9827,32300.0],["2014-04-16",23.2111,23.6145,23.0208,23.2796,17100.0],["2014-04-17",23.2796,23.881,23.2796,23.7516,19800.0],["2014-04-21",24.155,24.155,23.409,23.6145,21300.0],["2014-04-22",23.5993,23.7896,23.2263,23.3557,21400.0],["2014-04-23",23.2263,23.7896,23.0588,23.1349,30000.0],["2014-04-24",23.4242,23.9419,22.9522,23.6831,38700.0],["2014-04-25",23.3176,23.645,23.1654,23.173,60800.0],["2014-04-28",23.3709,23.9267,23.0893,23.4623,25500.0],["2014-04-29",23.6907,23.7287,22.9066,23.0131,24500.0],["2014-04-30",22.9903,23.782,22.8609,23.6374,62400.0],["2014-05-01",23.6831,23.6831,23.0588,23.546,62200.0],["2014-05-02",23.6069,23.9723,23.5917,23.6145,32300.0],["2014-05-05",23.4318,24.0941,23.4318,23.7135,29100.0],["2014-05-06",23.5384,23.9647,23.4775,23.4775,57500.0],["2014-05-07",23.4775,24.5509,23.4775,24.49,63900.0],["2014-05-08",24.4672,24.726,23.8353,23.8962,96600.0],["2014-05-09",23.645,24.2083,23.6145,24.0332,30000.0],["2014-05-12",24.1018,24.7412,23.9114,24.7108,64300.0],["2014-05-13",24.5734,24.7871,24.0466,24.3596,64300.0],["2014-05-14",24.3443,24.4741,23.3672,23.3672,47200.0],["2014-05-15",23.3443,23.9092,22.9245,22.9855,34100.0],["2014-05-16",22.9015,23.5046,22.8328,23.5046,35100.0],["2014-05-19",23.3977,23.9474,23.3977,23.7718,19100.0],["2014-05-20",23.581,23.581,22.9015,22.9321,47200.0],["2014-05-21",23.3138,23.4741,22.7794,23.0313,36800.0],["2014-05-22",23.4054,23.4054,22.8863,23.2222,19600.0],["2014-05-23",23.2603,24.0237,23.1764,24.0008,36900.0],["2014-05-27",24.123,24.4283,24.1153,24.3749,31100.0],["2014-05-28",24.2527,24.3596,23.8023,24.2146,24500.0],["2014-05-29",24.2069,24.413,23.7642,23.9856,20700.0],["2014-05-30",24.1001,24.4283,24.0466,24.2069,40400.0],["2014-06-02",24.184,25.6803,23.8023,24.8482,166900.0],["2014-06-03",24.9398,26.3215,24.8863,24.9092,135900.0],["2014-06-04",25.0009,25.4894,24.8711,25.0238,49600.0],["2014-06-05",25.207,25.5352,24.6192,25.5352,67600.0],["2014-06-06",25.5734,26.0314,25.3139,26.0238,50100.0],["2014-06-09",26.0009,26.8025,25.7948,26.5963,46400.0],["2014-06-10",26.6192,26.749,24.8482,26.6803,41600.0],["2014-06-11",26.5429,26.6727,26.3749,26.4895,108300.0],["2014-06-12",26.3444,26.4207,25.749,25.9398,34600.0],["2014-06-13",26.0467,26.1459,25.5276,25.6955,32600.0],["2014-06-16",25.436,26.2299,24.8863,25.81,143400.0],["2014-06-17",25.894,27.375,25.8482,27.1383,158300.0],["2014-06-18",27.1383,27.4666,26.8025,27.2758,67500.0],["2014-06-19",27.4971,27.6116,27.1994,27.4132,78400.0],["2014-06-20",27.52,30.0468,27.52,29.9094,569600.0],["2014-06-23",29.8942,29.8942,28.5964,29.2758,71400.0],["2014-06-24",26.9322,28.7796,26.9322,27.6193,137300.0],["2014-06-25",26.7566,27.6116,26.0696,27.5277,102600.0],["2014-06-26",27.4361,27.5887,26.917,27.4055,46100.0],["2014-06-27",27.1536,27.6727,27.0009,27.4437,200900.0],["2014-06-30",27.2528,27.3597,26.8788,27.0009,66900.0],["2014-07-01",27.0696,27.8177,27.0696,27.4208,75800.0],["2014-07-02",27.3521,27.7567,27.3521,27.6193,45900.0],["2014-07-03",27.6651,28.1078,27.6651,28.0468,17000.0],["2014-07-07",27.8483,28.001,26.7261,26.7337,62600.0],["2014-07-08",26.7261,27.3215,26.5276,27.0696,69900.0],["2014-07-09",27.2223,27.52,25.9322,26.7795,96200.0],["2014-07-10",26.1154,26.7261,25.9627,26.4742,41600.0],["2014-07-11",26.3673,26.4589,25.9322,26.207,35600.0],["2014-07-14",26.5887,27.0086,26.1841,26.5276,43600.0],["2014-07-15",26.4284,26.436,25.581,25.9322,45500.0],["2014-07-16",26.0391,26.123,25.7642,25.894,27500.0],["2014-07-17",25.5734,25.7719,25.2604,25.3825,32700.0],["2014-07-18",25.3138,26.2375,25.3138,26.1078,39900.0],["2014-07-21",25.8406,25.9169,25.3749,25.6268,18900.0],["2014-07-22",25.8253,25.9322,25.5276,25.8406,24800.0],["2014-07-23",25.9475,27.0238,25.7719,26.0467,52000.0],["2014-07-24",26.2528,26.3062,25.3673,25.8558,33600.0],["2014-07-25",25.3138,25.4818,23.3596,23.8176,182700.0],["2014-07-28",23.7642,23.8481,21.5885,22.1458,200100.0],["2014-07-29",22.558,23.5123,22.1382,22.2908,150600.0],["2014-07-30",22.8328,22.871,22.2298,22.4512,81400.0],["2014-07-31",22.3366,22.5122,21.5962,22.1229,194700.0],["2014-08-01",22.245,22.497,21.7717,22.2527,80300.0],["2014-08-04",22.4588,22.9015,22.329,22.787,76300.0],["2014-08-05",22.6878,22.9703,22.4512,22.7412,40300.0],["2014-08-06",22.8099,23.2451,22.6878,22.9321,38100.0],["2014-08-07",23.0695,23.4359,22.4435,22.5046,52900.0],["2014-08-08",22.6038,23.2527,22.6038,23.039,69000.0],["2014-08-11",23.329,23.4436,22.7412,23.2756,47600.0],["2014-08-12",23.1,23.4435,22.8328,22.9321,28000.0],["2014-08-13",23.0776,23.3609,22.9474,23.3532,22700.0],["2014-08-14",23.3532,23.5446,23.223,23.3532,21900.0],["2014-08-15",23.7207,23.7207,22.71,23.2307,53700.0],["2014-08-18",23.3762,24.3869,23.3762,24.0959,47600.0],["2014-08-19",24.0117,24.1189,23.7207,23.9045,31800.0],["2014-08-20",23.8279,23.8279,23.3609,23.6978,24900.0],["2014-08-21",23.6595,23.6595,23.3532,23.5753,11600.0],["2014-08-22",23.6059,23.6824,23.2843,23.5063,27800.0],["2014-08-25",23.7743,23.8203,23.5829,23.7054,22900.0],["2014-08-26",23.805,24.1112,23.6595,23.7054,19400.0],["2014-08-27",23.6901,23.9351,23.5829,23.6518,13800.0],["2014-08-28",23.5829,23.8279,23.3532,23.4604,23500.0],["2014-08-29",23.6595,23.8432,23.4681,23.759,22500.0],["2014-09-02",23.8892,24.4711,23.736,24.3562,30800.0],["2014-09-03",24.5017,24.7391,24.1495,24.4405,39400.0],["2014-09-04",24.5706,24.8386,24.1955,24.2491,27900.0],["2014-09-05",24.1265,24.4252,24.0959,24.2873,22800.0],["2014-09-08",24.318,24.5477,23.8739,24.54,24900.0],["2014-09-09",24.4252,24.6549,23.6748,23.6748,31200.0],["2014-09-10",23.8203,24.0576,23.2843,23.8968,36400.0],["2014-09-11",23.8203,24.4711,23.8126,24.3486,32800.0],["2014-09-12",24.4175,24.5553,23.6288,23.759,33300.0],["2014-09-15",23.8203,24.1265,23.3226,23.3532,42500.0],["2014-09-16",23.2307,23.8892,22.9704,23.6748,35200.0],["2014-09-17",23.6059,24.272,23.514,23.782,65900.0],["2014-09-18",23.9887,24.5017,23.8739,24.3945,43400.0],["2014-09-19",24.4481,24.8386,23.6365,23.9811,217600.0],["2014-09-22",23.9122,23.9351,23.3609,23.7896,40600.0],["2014-09-23",23.7284,24.0193,23.2613,23.6135,41700.0],["2014-09-24",23.736,23.9045,23.3685,23.5906,28500.0],["2014-09-25",23.6289,23.6289,23.0852,23.1235,39600.0],["2014-09-26",23.1771,23.3609,23.001,23.3226,25300.0],["2014-09-29",22.9933,23.736,22.9933,23.514,33700.0],["2014-09-30",23.5676,23.5676,23.001,23.001,44000.0],["2014-10-01",23.0546,23.246,22.1052,22.1052,50000.0],["2014-10-02",22.1817,22.7483,22.0439,22.7407,30400.0],["2014-10-03",23.4374,23.5293,23.0087,23.1541,34300.0],["2014-10-06",23.1541,23.3762,22.4803,23.0546,22300.0],["2014-10-07",22.8938,23.1158,22.7636,22.7636,28000.0],["2014-10-08",22.7636,23.6748,22.3119,23.5906,41400.0],["2014-10-09",23.6059,23.6059,22.6718,22.7636,38400.0],["2014-10-10",22.5492,23.269,22.2966,22.4267,33000.0],["2014-10-13",22.5799,23.4527,22.3961,23.3379,35400.0],["2014-10-14",23.5293,24.1495,22.8096,23.5753,72300.0],["2014-10-15",23.3685,24.3333,22.9704,24.0194,50200.0],["2014-10-16",23.736,24.3256,23.6212,23.759,39000.0],["2014-10-17",24.1189,24.1189,22.8172,22.9244,63200.0],["2014-10-20",22.8938,23.0852,22.2506,22.978,37100.0],["2014-10-21",22.9627,23.5982,22.7636,23.5753,42400.0],["2014-10-22",23.5676,23.8739,22.4574,22.6029,58900.0],["2014-10-23",23.0469,23.5599,22.4803,23.3915,54800.0],["2014-10-24",23.537,23.537,22.1894,22.2813,91500.0],["2014-10-27",22.5033,22.5033,21.2093,22.2659,67700.0],["2014-10-28",22.4803,23.7973,22.3425,23.7973,57700.0],["2014-10-29",23.8662,23.9811,23.2843,23.7284,46700.0],["2014-10-30",23.6748,24.2491,23.4681,24.1648,47600.0],["2014-10-31",24.4328,24.4941,23.7743,24.3026,50900.0],["2014-11-03",24.4941,24.6931,23.8892,24.2797,41800.0],["2014-11-04",24.0347,24.4558,23.7896,24.3869,22200.0],["2014-11-05",24.6549,24.7008,24.027,24.4941,21000.0],["2014-11-06",24.3945,24.8846,24.1955,24.8846,37200.0],["2014-11-07",24.8769,24.8846,24.318,24.8769,21400.0],["2014-11-10",24.831,25.3287,24.7621,25.321,27300.0],["2014-11-11",25.053,25.2138,24.3409,24.9841,35000.0],["2014-11-12",24.7844,25.3374,24.5924,25.2836,20200.0],["2014-11-13",25.2068,25.2068,24.723,24.8766,23800.0],["2014-11-14",24.9764,25.0225,24.3006,24.723,52900.0],["2014-11-17",24.6154,24.6231,24.001,24.1162,28800.0],["2014-11-18",24.2852,24.7537,24.2852,24.4465,14100.0],["2014-11-19",24.3159,24.3159,23.4557,23.6784,23800.0],["2014-11-20",23.5018,23.7706,23.4864,23.5863,24200.0],["2014-11-21",23.9626,24.1239,23.4864,23.7553,30900.0],["2014-11-24",23.9012,24.2852,23.9012,24.2852,15100.0],["2014-11-25",24.2007,24.4004,24.0241,24.1316,90800.0],["2014-11-26",24.2545,24.4465,24.0471,24.1623,11400.0],["2014-11-28",24.0625,24.577,24.0394,24.0394,24400.0],["2014-12-01",24.1009,24.2007,23.6784,23.9549,41500.0],["2014-12-02",24.2621,24.5233,23.4864,23.6477,53700.0],["2014-12-03",23.5709,24.0702,23.4864,23.5786,62200.0],["2014-12-04",23.6247,23.8705,23.2791,23.7476,26100.0],["2014-12-05",23.6324,24.2775,23.6324,24.193,18000.0],["2014-12-08",23.8397,24.17,23.1946,23.2868,28900.0],["2014-12-09",23.0487,24.2698,22.9027,24.17,35600.0],["2014-12-10",24.362,24.362,22.8567,23.1485,80500.0],["2014-12-11",23.5402,23.9626,22.9565,23.1024,40000.0],["2014-12-12",22.7491,23.1792,22.1961,22.4266,51900.0],["2014-12-15",22.5725,22.9181,21.9888,22.7645,68400.0],["2014-12-16",22.6493,23.233,22.3882,22.4496,42300.0],["2014-12-17",22.511,24.193,22.2806,24.1085,65700.0],["2014-12-18",24.2161,24.3697,23.2944,24.1546,51300.0],["2014-12-19",24.0471,24.7844,23.5402,24.0087,259600.0],["2014-12-22",24.0548,24.1316,23.5632,23.9933,31700.0],["2014-12-23",24.1854,24.8535,23.6708,24.723,30200.0],["2014-12-24",24.7844,24.8919,24.4311,24.8766,15300.0],["2014-12-26",24.8919,24.9303,24.5847,24.8305,17200.0],["2014-12-29",24.7691,25.1838,24.4695,25.1607,17200.0],["2014-12-30",24.9611,25.2145,24.7921,24.9073,22000.0],["2014-12-31",25.0916,25.0916,24.6001,24.6692,14800.0],["2015-01-02",24.938,24.938,23.9933,24.4926,19400.0],["2015-01-05",24.2238,24.5463,23.617,23.6708,27100.0],["2015-01-06",23.4711,23.64,23.0487,23.1946,34100.0],["2015-01-07",23.425,23.9089,23.1178,23.3021,13900.0],["2015-01-08",23.809,24.0625,23.1562,23.4404,32200.0],["2015-01-09",23.3712,23.8397,23.0563,23.2714,26700.0],["2015-01-12",23.2714,23.5248,22.7722,22.7952,20800.0],["2015-01-13",23.0794,23.425,22.7261,23.0333,20200.0],["2015-01-14",22.7799,23.2868,22.657,23.0717,14900.0],["2015-01-15",23.2791,23.2791,22.273,22.3037,28300.0],["2015-01-16",22.1654,22.849,22.1654,22.7415,22700.0],["2015-01-20",22.8182,23.2714,22.3113,22.4266,22900.0],["2015-01-21",22.3882,22.7107,22.1424,22.4573,33500.0],["2015-01-22",22.5264,23.2714,22.2192,23.0256,36400.0],["2015-01-23",23.0947,23.0947,22.6186,22.7875,20400.0],["2015-01-26",22.8259,23.064,22.7875,22.9872,21100.0],["2015-01-27",22.6723,23.0333,22.3651,22.4573,18100.0],["2015-01-28",22.6493,22.9642,21.7891,21.8659,32100.0],["2015-01-29",21.935,22.703,21.5433,22.6416,26500.0],["2015-01-30",22.4112,22.4112,21.7968,21.8966,29100.0],["2015-02-02",21.8889,22.3498,21.8582,22.2269,19900.0],["2015-02-03",22.0886,23.4941,22.0886,23.4788,28100.0],["2015-02-04",23.2637,23.5786,22.8106,22.9027,30200.0],["2015-02-05",23.1332,23.617,22.8413,23.5786,21900.0],["2015-02-06",23.4557,23.809,23.0487,23.448,34500.0],["2015-02-09",23.3021,23.5172,21.8966,22.0195,28300.0],["2015-02-10",22.0579,22.2653,21.8889,22.0656,29300.0],["2015-02-11",21.8883,22.6282,21.8883,21.9654,22600.0],["2015-02-12",22.1735,22.3662,21.8883,21.9423,25900.0],["2015-02-13",21.9731,22.1195,21.8035,21.8729,22200.0],["2015-02-17",21.9962,22.081,21.7342,21.7727,22200.0],["2015-02-18",21.7727,22.1889,21.7496,21.8883,37400.0],["2015-02-19",21.8421,22.0502,21.819,21.9423,28000.0],["2015-02-20",21.9654,22.2043,21.7342,22.0964,38500.0],["2015-02-23",21.9654,22.8055,21.8729,22.5357,35500.0],["2015-02-24",22.5434,22.898,22.4278,22.8132,20100.0],["2015-02-25",22.7284,22.8132,22.2274,22.7361,16700.0],["2015-02-26",22.7901,22.7901,22.3353,22.5434,24500.0],["2015-02-27",22.4355,22.6436,22.0887,22.1504,27800.0],["2015-03-02",22.2737,22.582,22.0887,22.582,35500.0],["2015-03-03",22.4432,22.6822,22.1966,22.3276,14400.0],["2015-03-04",22.3199,22.3199,21.7496,21.8112,15500.0],["2015-03-05",21.9654,22.1581,21.6417,21.9731,17100.0],["2015-03-06",21.6494,22.027,21.4875,21.5954,51600.0],["2015-03-09",21.7111,21.8883,21.5646,21.6571,15400.0],["2015-03-10",21.3411,21.9654,21.3411,21.7496,29600.0],["2015-03-11",21.9731,22.1504,21.6879,21.8652,20600.0],["2015-03-12",22.1118,22.7207,21.4953,22.6976,24900.0],["2015-03-13",22.7669,22.7669,21.7573,21.9654,29300.0],["2015-03-16",22.0733,22.2583,21.8035,22.1427,30300.0],["2015-03-17",21.8729,22.1426,21.7804,22.0425,36800.0],["2015-03-18",22.0039,22.5897,21.6494,22.5126,63700.0],["2015-03-19",22.3816,22.5434,21.8344,22.0502,38100.0],["2015-03-20",22.3199,23.5916,22.0656,23.0829,187300.0],["2015-03-23",23.0521,23.476,22.8363,22.9904,55000.0],["2015-03-24",22.9211,23.2602,22.6513,23.1215,42800.0],["2015-03-25",23.0598,23.2756,22.9134,23.0829,39800.0],["2015-03-26",23.106,23.3064,22.9365,23.0983,30500.0],["2015-03-27",23.0444,23.3064,22.8594,23.2062,26300.0],["2015-03-30",23.2371,23.6918,23.2371,23.661,23200.0],["2015-03-31",23.3527,23.3527,22.7669,23.0829,32600.0],["2015-04-01",22.9365,23.2756,22.3507,23.0058,31800.0],["2015-04-02",22.3816,23.3835,22.3816,23.2756,21200.0],["2015-04-06",23.1523,23.8228,23.1523,23.291,17100.0],["2015-04-07",22.3507,22.8132,21.9885,22.4741,75300.0],["2015-04-08",22.3893,22.6051,21.9885,22.1581,37600.0],["2015-04-09",22.2505,22.528,21.7342,22.0579,36200.0],["2015-04-10",22.2351,22.4047,21.9808,22.2968,19100.0],["2015-04-13",21.9654,22.5357,21.9654,21.9885,177400.0],["2015-04-14",22.1041,22.6976,21.9654,22.5511,18000.0],["2015-04-15",22.5588,23.0983,22.2428,22.713,39200.0],["2015-04-16",22.5974,22.9596,22.3507,22.7978,32600.0],["2015-04-17",22.4355,22.6513,21.9731,22.1118,44600.0],["2015-04-20",22.1966,23.1523,22.1812,23.1523,32700.0],["2015-04-21",23.2756,23.2756,22.4818,22.4818,15800.0],["2015-04-22",22.397,22.844,22.2583,22.8055,25300.0],["2015-04-23",22.9673,23.8151,21.58,22.0347,62700.0],["2015-04-24",21.9654,21.9731,21.3951,21.5723,48200.0],["2015-04-27",21.5338,21.9731,21.2486,21.3411,51300.0],["2015-04-28",21.2872,21.9731,21.1947,21.8498,68200.0],["2015-04-29",22.1349,22.1735,21.4413,21.4798,31800.0],["2015-04-30",21.4259,21.4259,20.8633,20.8941,56900.0],["2015-05-01",20.8787,21.187,20.5935,21.0482,53900.0],["2015-05-04",21.1176,21.5492,21.0174,21.1484,40500.0],["2015-05-05",21.1176,21.3565,20.3623,20.7245,55700.0],["2015-05-06",21.1022,21.2178,20.5781,21.1407,41200.0],["2015-05-07",21.133,21.6648,20.9249,21.4336,33400.0],["2015-05-08",21.8112,21.8112,20.871,20.9789,44800.0],["2015-05-11",20.8864,21.0637,20.7014,20.7785,33500.0],["2015-05-12",20.6398,20.9403,20.2544,20.8478,38500.0],["2015-05-13",20.7937,21.1031,20.7241,20.9639,18300.0],["2015-05-14",21.1031,21.1573,20.7937,21.1263,26000.0],["2015-05-15",21.1573,21.1882,20.608,20.9175,39400.0],["2015-05-18",20.8865,21.1573,20.5926,21.0335,49200.0],["2015-05-19",20.8788,21.1109,20.6158,21.0026,27200.0],["2015-05-20",21.1418,21.1418,20.7628,20.8633,19800.0],["2015-05-21",20.9252,21.1727,20.8478,21.0799,18700.0],["2015-05-22",21.0412,21.0567,20.7705,20.7937,21000.0],["2015-05-26",20.7937,20.9794,20.3296,20.8169,32500.0],["2015-05-27",20.7241,21.0877,20.6854,21.0877,26500.0],["2015-05-28",21.0258,21.4048,20.8014,21.3043,24500.0],["2015-05-29",21.2192,21.8148,20.9484,21.6833,78500.0],["2015-06-01",21.8535,21.9695,21.459,21.9077,28000.0],["2015-06-02",21.9463,22.5265,21.9076,22.0546,23300.0],["2015-06-03",22.1784,22.4878,22.1475,22.4569,21500.0],["2015-06-04",22.0082,22.3099,22.0082,22.0546,40700.0],["2015-06-05",22.1629,22.4801,21.9695,22.4646,39000.0],["2015-06-08",22.395,22.5961,22.0778,22.1784,30700.0],["2015-06-09",22.0701,22.4027,21.9695,21.985,41900.0],["2015-06-10",22.3641,22.7044,22.2016,22.5265,39100.0],["2015-06-11",22.4569,22.7122,22.2635,22.7122,15600.0],["2015-06-12",22.5807,22.7122,22.2558,22.4956,12600.0],["2015-06-15",22.2248,22.4956,21.5286,21.7761,41300.0],["2015-06-16",21.6214,21.7839,21.4512,21.7529,21900.0],["2015-06-17",21.7993,21.8148,21.4977,21.575,14800.0],["2015-06-18",21.5595,22.1784,21.3584,22.0392,41400.0],["2015-06-19",22.2093,22.4182,21.459,22.3099,114900.0],["2015-06-22",22.2712,22.2712,21.4977,22.0701,23600.0],["2015-06-23",21.838,22.1165,21.3894,21.9695,43200.0],["2015-06-24",21.838,22.016,21.6601,21.8148,32700.0],["2015-06-25",21.8844,22.0314,21.6833,21.9231,24500.0],["2015-06-26",22.0469,22.5265,22.0159,22.5265,281600.0],["2015-06-29",22.2712,22.4878,21.7839,21.869,40700.0],["2015-06-30",21.6911,21.9386,21.6214,21.722,41500.0],["2015-07-01",22.016,22.2635,21.606,21.8148,26600.0],["2015-07-02",21.8303,21.9618,21.5905,21.8535,21600.0],["2015-07-06",21.5209,22.132,21.5209,22.0005,31700.0],["2015-07-07",21.9463,21.9463,21.5518,21.7916,28800.0],["2015-07-08",21.4899,21.7143,20.9561,21.1031,26800.0],["2015-07-09",21.4048,21.428,20.9484,21.2114,23800.0],["2015-07-10",20.5152,21.6601,20.5152,21.5827,36500.0],["2015-07-13",21.7761,21.9231,21.428,21.8999,23900.0],["2015-07-14",21.9231,21.9231,21.312,21.7993,38600.0],["2015-07-15",21.8148,21.8148,20.9639,21.4358,23000.0],["2015-07-16",21.4977,21.6833,21.2501,21.3971,15700.0],["2015-07-17",21.4822,21.5054,21.1263,21.2733,22400.0],["2015-07-20",20.9794,21.4048,20.8865,20.8943,19200.0],["2015-07-21",20.8865,20.9097,20.4301,20.492,23100.0],["2015-07-22",20.4843,20.7782,20.229,20.5539,34500.0],["2015-07-23",20.7009,20.8478,20.1439,20.4069,51200.0],["2015-07-24",20.1981,20.4533,19.4167,19.8499,88400.0],["2015-07-27",19.6488,19.8113,18.0011,18.4111,97500.0],["2015-07-28",18.4498,18.8366,18.1481,18.3492,73900.0],["2015-07-29",18.7128,19.6875,18.7128,19.0377,55900.0],["2015-07-30",18.8675,19.1382,18.6045,19.0222,51500.0],["2015-07-31",19.0222,20.0975,19.0222,19.8345,54900.0],["2015-08-03",19.7339,19.7339,18.8907,18.9835,33600.0],["2015-08-04",18.9603,19.146,18.8366,18.9681,27400.0],["2015-08-05",19.1537,19.1537,18.9294,18.9526,18200.0],["2015-08-06",18.9294,19.0686,18.7901,19.0454,20500.0],["2015-08-07",18.8366,18.8366,18.3337,18.5658,56400.0],["2015-08-10",18.589,19.1615,18.589,19.146,38900.0],["2015-08-11",18.8752,18.9835,18.6664,18.883,20100.0],["2015-08-12",18.6577,19.1082,18.5179,18.8519,45700.0],["2015-08-13",18.8208,19.5976,18.2538,18.2693,19600.0],["2015-08-14",18.1761,18.6888,18.0829,18.5179,33700.0],["2015-08-17",18.3703,18.5878,18.1373,18.5645,17500.0],["2015-08-18",18.2072,18.5412,18.2072,18.4324,25500.0],["2015-08-19",18.2616,18.448,18.0441,18.1217,33400.0],["2015-08-20",17.8965,18.0596,17.7411,17.7411,29300.0],["2015-08-21",16.8789,18.0285,16.4051,17.6091,52900.0],["2015-08-24",15.4419,17.78,14.0904,17.2362,75800.0],["2015-08-25",18.5956,19.2247,17.2829,17.3295,71900.0],["2015-08-26",17.7256,18.0518,17.5469,18.0285,40200.0],["2015-08-27",18.0751,18.8208,17.811,18.7587,80800.0],["2015-08-28",18.6966,18.8674,18.4558,18.6732,39400.0],["2015-08-31",18.0052,18.9296,17.78,18.7742,77500.0],["2015-09-01",18.5334,18.7742,17.9897,18.114,54300.0],["2015-09-02",18.4091,18.914,18.1839,18.2771,23800.0],["2015-09-03",18.2693,18.5101,18.2227,18.3548,28500.0],["2015-09-04",18.0907,18.1451,17.8188,17.8188,20300.0],["2015-09-08",18.0751,18.2383,17.9276,18.0984,69000.0],["2015-09-09",18.1451,18.2227,17.78,17.8266,17000.0],["2015-09-10",17.9975,18.0441,17.6013,17.78,28800.0],["2015-09-11",17.7877,18.6577,17.6479,18.1684,19200.0],["2015-09-14",18.145,18.4169,17.8343,18.1839,20000.0],["2015-09-15",18.3082,18.7043,18.3082,18.5956,20100.0],["2015-09-16",18.6422,19.0927,18.6422,18.9762,28700.0],["2015-09-17",18.8907,19.1859,18.7975,18.9606,28200.0],["2015-09-18",18.4247,18.9529,18.0596,18.883,90300.0],["2015-09-21",19.1859,19.349,18.3548,18.7898,32000.0],["2015-09-22",18.5257,18.7587,18.3858,18.5412,30900.0],["2015-09-23",18.5257,18.6189,18.0984,18.1217,27200.0],["2015-09-24",18.0596,18.3004,17.679,18.1528,36700.0],["2015-09-25",18.3703,19.2947,18.1217,18.1295,30900.0],["2015-09-28",18.1295,18.4014,17.9509,18.1994,37900.0],["2015-09-29",18.1373,18.4247,18.0984,18.2538,53000.0],["2015-09-30",18.4169,18.9296,18.3392,18.6189,62600.0],["2015-10-01",18.5723,18.7432,18.4402,18.4946,45700.0],["2015-10-02",18.347,18.6577,18.0751,18.6344,74700.0],["2015-10-05",18.7276,19.5044,18.7276,19.4888,47600.0],["2015-10-06",19.3723,19.652,19.2403,19.5821,53300.0],["2015-10-07",19.5898,20.351,19.2247,20.2578,75000.0],["2015-10-08",20.1025,20.9181,20.1025,20.8559,40700.0],["2015-10-09",21.0501,21.1744,20.7161,20.7783,41800.0],["2015-10-12",20.6695,21.1511,20.452,20.5685,38600.0],["2015-10-13",20.2578,20.553,19.6131,19.652,28700.0],["2015-10-14",19.6287,19.9471,19.4267,19.8151,37400.0],["2015-10-15",19.8073,20.3743,19.4189,20.2811,33900.0],["2015-10-16",20.2811,20.2811,19.4189,19.9238,28100.0],["2015-10-19",19.6597,19.9549,19.5587,19.8539,17700.0],["2015-10-20",19.7762,19.9394,19.5277,19.8617,29700.0],["2015-10-21",19.8694,20.5297,19.6753,20.0636,18000.0],["2015-10-22",20.0636,21.2365,20.0636,20.9725,33200.0],["2015-10-23",23.8387,23.8387,20.5763,21.5783,65900.0],["2015-10-26",21.423,22.5104,21.3841,21.7803,38600.0],["2015-10-27",21.6172,22.1143,20.7317,20.8171,58900.0],["2015-10-28",20.8948,22.0133,20.786,21.9201,52700.0],["2015-10-29",21.2443,21.788,21.0967,21.4463,30900.0],["2015-10-30",21.2132,22.526,21.0967,22.2075,53400.0],["2015-11-02",21.99,22.3939,21.9279,22.2541,27800.0],["2015-11-03",22.091,22.4017,21.8191,22.0832,48800.0],["2015-11-04",22.122,22.7202,22.0599,22.3784,47100.0],["2015-11-05",22.4094,22.9066,21.9745,22.5959,59900.0],["2015-11-06",21.7492,22.7978,21.4074,22.7279,29200.0],["2015-11-09",22.2153,22.4405,21.9356,22.1065,41800.0],["2015-11-10",22.0792,22.5158,21.9233,21.9779,9000.0],["2015-11-11",22.1338,22.4145,21.8453,21.9467,39900.0],["2015-11-12",21.744,22.0792,21.5803,21.5881,26600.0],["2015-11-13",21.4399,21.5569,20.941,21.0111,80900.0],["2015-11-16",21.0657,21.6504,21.0189,21.6348,67700.0],["2015-11-17",21.7284,22.5314,21.4399,22.2507,69600.0],["2015-11-18",22.2663,22.9524,22.2351,22.8121,55000.0],["2015-11-19",22.8667,22.929,22.1884,22.8978,23400.0],["2015-11-20",23.007,23.389,22.8433,23.2331,44600.0],["2015-11-23",22.9836,23.5761,22.9836,23.389,36600.0],["2015-11-24",23.4358,23.9426,23.1629,23.9348,36100.0],["2015-11-25",23.2643,24.0907,22.1806,24.0751,30700.0],["2015-11-27",23.8334,25.151,23.6229,25.0184,29300.0],["2015-11-30",24.9873,25.4161,24.4883,25.034,173300.0],["2015-12-01",23.389,23.7788,22.5704,23.2097,90900.0],["2015-12-02",22.9446,23.7944,22.9446,23.4826,73000.0],["2015-12-03",23.6541,23.8178,23.1317,23.35,45800.0],["2015-12-04",23.3578,23.7476,23.1785,23.4514,32900.0],["2015-12-07",23.5293,23.5293,22.8745,22.9602,25400.0],["2015-12-08",22.8822,22.8822,22.2118,22.4534,22500.0],["2015-12-09",22.4457,22.5314,21.7596,21.8375,47000.0],["2015-12-10",22.1182,22.1962,21.7284,21.8064,27700.0],["2015-12-11",21.3308,22.0169,21.284,21.4555,34500.0],["2015-12-14",21.4243,21.8531,21.1515,21.4633,44000.0],["2015-12-15",21.7674,22.087,20.6837,21.1593,48400.0],["2015-12-16",21.2918,21.4009,20.6603,21.2996,30800.0],["2015-12-17",21.2372,21.2606,20.6603,20.6837,34900.0],["2015-12-18",20.442,20.9799,20.3328,20.7616,147200.0],["2015-12-21",20.8552,20.8552,20.2861,20.52,24000.0],["2015-12-22",20.6915,21.0033,20.2471,20.9176,24500.0],["2015-12-23",21.0501,21.4555,20.7928,21.3854,20400.0],["2015-12-24",21.4555,21.4555,21.2762,21.3698,9400.0],["2015-12-28",21.2762,21.4321,20.9566,21.2606,20400.0],["2015-12-29",21.4789,21.783,21.2528,21.6972,34200.0],["2015-12-30",21.6504,21.8064,21.3542,21.4555,26600.0],["2015-12-31",20.6603,21.362,20.6603,20.8396,50100.0],["2016-01-04",20.6603,20.6993,19.7403,19.8885,58100.0],["2016-01-05",19.8729,20.1145,19.4986,20.0288,27900.0],["2016-01-06",19.7793,20.2627,19.6546,19.8495,39100.0],["2016-01-07",19.5142,19.7559,18.7424,18.8827,44100.0],["2016-01-08",18.8437,18.9841,18.3292,18.4071,42100.0],["2016-01-11",18.5397,18.758,18.22,18.5397,35000.0],["2016-01-12",18.7658,18.7814,18.2122,18.3682,34300.0],["2016-01-13",18.3682,18.7502,17.3235,17.3936,65300.0],["2016-01-14",17.6353,18.0173,17.1052,17.8146,39800.0],["2016-01-15",17.2767,17.6353,17.1675,17.5028,31500.0],["2016-01-19",17.8068,17.8068,17.3157,17.417,36900.0],["2016-01-20",17.1597,18.3136,17.0662,18.1966,38000.0],["2016-01-21",18.0485,18.0485,16.4425,16.575,66500.0],["2016-01-22",17.3313,17.877,17.1675,17.4716,74000.0],["2016-01-25",17.4482,17.7289,17.3079,17.5885,41500.0],["2016-01-26",17.7289,18.4617,17.6743,18.3292,47400.0],["2016-01-27",18.3448,19.0698,17.916,18.7346,51300.0],["2016-01-28",19.0387,19.2492,18.6099,18.7814,29900.0],["2016-01-29",19.0231,19.8183,19.0231,19.8183,75700.0],["2016-02-01",19.6234,20.0912,18.9763,19.062,22100.0],["2016-02-02",18.8281,18.9139,18.4461,18.7346,23600.0],["2016-02-03",19.0231,19.0542,18.4149,18.6099,23200.0],["2016-02-04",18.5553,19.3115,18.5553,18.758,20700.0],["2016-02-05",18.8359,19.257,18.1265,18.1655,55400.0],["2016-02-08",18.0797,18.9529,17.8458,18.7424,72900.0],["2016-02-09",18.4929,18.6956,18.1187,18.5163,52100.0],["2016-02-10",18.5907,18.6925,18.4184,18.575,52000.0],["2016-02-11",18.3323,19.0684,18.3323,18.7943,74500.0],["2016-02-12",19.0605,19.5147,18.9901,19.272,26400.0],["2016-02-16",19.4208,19.7418,19.2563,19.4991,21800.0],["2016-02-17",19.7575,20.1491,19.6009,19.9689,45400.0],["2016-02-18",19.9533,20.337,19.8358,19.8906,37100.0],["2016-02-19",19.8828,20.1647,19.6792,19.7732,24500.0],["2016-02-22",19.8906,20.3292,19.6165,19.6322,31300.0],["2016-02-23",19.7105,20.196,19.4364,19.7497,27100.0],["2016-02-24",19.4599,19.8358,19.2093,19.828,17700.0],["2016-02-25",19.6009,19.9141,19.5382,19.875,13100.0],["2016-02-26",19.9298,20.2039,19.687,20.1177,26700.0],["2016-02-29",19.3738,20.0159,18.716,19.781,47800.0],["2016-03-01",20.1021,20.3605,19.8906,20.337,15400.0],["2016-03-02",20.2274,21.2767,19.9924,21.0575,55800.0],["2016-03-03",21.1436,21.4568,20.8695,21.3002,59700.0],["2016-03-04",21.1827,21.3863,21.1279,21.308,38600.0],["2016-03-07",21.261,21.8562,21.261,21.7857,22600.0],["2016-03-08",21.6056,21.864,21.1044,21.1436,46800.0],["2016-03-09",21.3394,21.5508,21.1044,21.2219,34600.0],["2016-03-10",21.5351,21.5351,20.4075,20.6346,26700.0],["2016-03-11",20.7912,21.1436,20.5876,21.0575,19100.0],["2016-03-14",21.1123,21.6526,20.2195,20.893,22800.0],["2016-03-15",20.8382,21.2219,19.922,20.1334,43400.0],["2016-03-16",20.1099,20.7755,20.1099,20.5876,35400.0],["2016-03-17",20.6737,21.1749,20.4858,21.1279,59700.0],["2016-03-18",21.2689,21.3863,20.5171,21.0966,77000.0],["2016-03-21",20.5563,20.7677,20.5249,20.6267,29800.0],["2016-03-22",20.5484,20.9008,20.2195,20.29,24100.0],["2016-03-23",20.1099,20.2978,19.6165,19.6635,26700.0],["2016-03-24",19.6165,19.6165,19.0527,19.5774,34900.0],["2016-03-28",19.6087,19.7653,19.5382,19.5382,23800.0],["2016-03-29",19.5774,20.431,19.4208,20.196,38100.0],["2016-03-30",20.4153,20.4231,19.9376,19.9611,16100.0],["2016-03-31",20.0786,20.3762,20.0394,20.3057,38300.0],["2016-04-01",20.0003,20.5014,19.7732,20.4075,22400.0],["2016-04-04",20.5093,20.5093,20.1177,20.1334,17300.0],["2016-04-05",19.9141,20.4075,19.5774,19.6087,46600.0],["2016-04-06",19.687,19.9846,19.366,19.8906,14000.0],["2016-04-07",19.7653,19.9533,19.3268,19.5069,78000.0],["2016-04-08",19.6557,19.9454,19.6244,19.6635,19100.0],["2016-04-11",19.8593,20.2822,19.6792,19.7184,26600.0],["2016-04-12",19.4051,20.1177,19.4051,20.0707,20500.0],["2016-04-13",19.8515,20.7677,19.8515,20.6972,41400.0],["2016-04-14",20.6737,20.8773,20.2978,20.7129,60400.0],["2016-04-15",20.5876,20.9478,20.4388,20.9478,27300.0],["2016-04-18",20.8303,21.4568,20.5954,21.2062,20200.0],["2016-04-19",21.3472,21.6213,21.1592,21.5195,19400.0],["2016-04-20",21.6213,22.2321,21.4647,22.1068,29000.0],["2016-04-21",22.1303,22.6236,21.355,22.3652,32900.0],["2016-04-22",22.4122,22.8351,22.4122,22.6706,27500.0],["2016-04-25",22.2164,22.5688,22.099,22.2477,23700.0],["2016-04-26",22.514,23.5947,22.2947,23.4537,51700.0],["2016-04-27",23.6103,23.7591,23.2736,23.4459,20000.0],["2016-04-28",23.4146,23.4146,22.5453,22.561,22700.0],["2016-04-29",22.0128,22.326,21.6056,22.1538,39800.0],["2016-05-02",22.1538,22.8429,22.1538,22.8351,14900.0],["2016-05-03",22.655,23.4694,21.543,21.5508,26000.0],["2016-05-04",21.5351,21.8092,21.355,21.6134,16300.0],["2016-05-05",21.7622,21.8484,21.355,21.5038,14200.0],["2016-05-06",21.4255,22.1225,21.4255,21.6369,18600.0],["2016-05-09",21.5038,21.6604,21.308,21.3785,10600.0],["2016-05-10",21.2689,22.052,21.2689,22.0441,21900.0],["2016-05-11",21.5765,22.4411,21.5765,21.9773,19200.0],["2016-05-12",22.0874,22.3625,21.3013,21.4428,10100.0],["2016-05-13",21.2856,21.5293,21.1048,21.1677,15700.0],["2016-05-16",21.2621,21.7337,20.4839,21.4821,20000.0],["2016-05-17",21.5136,21.6079,20.8454,21.2778,43600.0],["2016-05-18",21.0655,21.6472,20.9634,21.1992,15400.0],["2016-05-19",21.0734,22.0009,21.0734,21.4428,19700.0],["2016-05-20",21.6,22.5904,21.6,21.828,28000.0],["2016-05-23",21.8673,22.8813,21.7808,21.7965,16000.0],["2016-05-24",22.0324,22.9127,21.3485,22.8577,36600.0],["2016-05-25",22.9992,23.1092,22.0795,22.4568,18900.0],["2016-05-26",22.6062,22.6533,22.1267,22.4018,12900.0],["2016-05-27",22.5197,22.9756,22.0559,22.897,23000.0],["2016-05-31",22.8734,24.3669,22.8734,24.3276,166200.0],["2016-06-01",24.2018,24.9406,23.738,24.4376,94500.0],["2016-06-02",24.4219,24.4376,23.7773,24.021,22800.0],["2016-06-03",23.9738,24.1546,23.6987,24.1153,28300.0],["2016-06-06",23.966,24.3747,23.9345,24.2254,62100.0],["2016-06-07",24.3276,24.3354,23.7616,23.8402,38000.0],["2016-06-08",23.3529,23.7145,22.5747,23.5022,31800.0],["2016-06-09",23.7538,23.9188,23.3136,23.8245,44200.0],["2016-06-10",23.8638,23.8638,23.007,23.1092,37800.0],["2016-06-13",23.0149,23.0149,21.4114,21.6158,37900.0],["2016-06-14",21.9538,22.4883,21.8909,22.4332,27000.0],["2016-06-15",22.6297,22.6297,21.1363,21.1677,68100.0],["2016-06-16",20.6332,21.9695,20.531,21.6551,45800.0],["2016-06-17",21.4428,22.3153,21.4428,21.8123,235600.0],["2016-06-20",22.2053,22.4096,21.8358,21.938,31000.0],["2016-06-21",21.8751,21.8751,21.5843,21.7572,12200.0],["2016-06-22",22.1031,22.1031,21.1913,21.2385,22300.0],["2016-06-23",21.6786,21.8752,21.3878,21.8437,33200.0],["2016-06-24",20.8297,21.2778,20.4367,21.2778,453100.0],["2016-06-27",20.7904,21.1834,20.2009,20.9476,67700.0],["2016-06-28",21.3092,21.4821,20.9555,21.2935,59700.0],["2016-06-29",21.5136,21.7965,21.0655,21.1992,35100.0],["2016-06-30",21.3249,21.6079,20.8769,21.545,36800.0],["2016-07-01",21.5136,21.8044,21.2856,21.3957,15700.0],["2016-07-05",21.3171,21.4035,20.9005,21.2699,22600.0],["2016-07-06",21.0498,21.2856,20.6725,21.2227,34600.0],["2016-07-07",20.9791,21.2542,20.8455,21.0341,32800.0],["2016-07-08",21.2621,22.1424,21.2227,22.0088,61800.0],["2016-07-11",22.3939,22.3939,21.6079,21.9852,30400.0],["2016-07-12",22.0088,22.9913,21.9459,22.952,43700.0],["2016-07-13",23.0227,23.2586,22.3625,22.4018,35900.0],["2016-07-14",22.4018,22.9206,22.4018,22.6297,22100.0],["2016-07-15",22.7555,22.7555,22.1188,22.559,22000.0],["2016-07-18",22.3782,22.6533,22.1581,22.2053,25800.0],["2016-07-19",22.2603,22.2603,21.8123,21.9695,16900.0],["2016-07-20",21.9538,22.331,21.8594,22.2446,51000.0],["2016-07-21",21.7022,22.1738,21.7022,21.883,14900.0],["2016-07-22",21.6786,22.0717,21.6786,21.9459,20300.0],["2016-07-25",21.9931,21.9931,21.6472,21.7965,20500.0],["2016-07-26",22.0009,22.3546,21.8516,21.9144,18200.0],["2016-07-27",21.6708,21.8909,20.083,20.311,96600.0],["2016-07-28",20.4996,20.4996,20.083,20.2088,37400.0],["2016-07-29",20.0751,21.2935,19.8158,21.2935,42300.0],["2016-08-01",20.9791,21.7415,20.8769,21.3406,36100.0],["2016-08-02",21.7022,21.7022,21.0813,21.1756,22000.0],["2016-08-03",21.2542,21.3328,20.9634,21.3171,21400.0],["2016-08-04",21.4193,21.4193,21.0655,21.1206,13000.0],["2016-08-05",21.3092,21.4114,20.8533,20.9948,29800.0],["2016-08-08",21.0813,21.2227,20.8848,21.1048,10300.0],["2016-08-09",21.1363,21.5057,21.042,21.49,24600.0],["2016-08-10",21.4743,21.4743,20.8297,21.1441,27800.0],["2016-08-11",21.4085,21.5111,21.1481,21.227,25400.0],["2016-08-12",21.227,21.3769,20.9745,20.9903,27600.0],["2016-08-15",21.1797,21.5663,21.0376,21.519,25100.0],["2016-08-16",21.227,21.59,21.1797,21.4006,14500.0],["2016-08-17",21.2743,21.4006,21.1954,21.2665,9000.0],["2016-08-18",21.0771,21.3611,21.0297,21.3533,16600.0],["2016-08-19",21.3611,21.8109,20.9035,21.7162,28300.0],["2016-08-22",21.6373,22.1108,21.1954,22.095,23800.0],["2016-08-23",22.0082,22.2607,21.8109,21.8109,59200.0],["2016-08-24",21.9767,21.9767,21.3848,21.7084,20700.0],["2016-08-25",21.4874,21.8425,21.2743,21.7636,29500.0],["2016-08-26",21.7162,21.7952,21.4322,21.6058,33100.0],["2016-08-29",21.6531,21.8662,21.4716,21.6689,23800.0],["2016-08-30",21.7005,21.7005,21.2428,21.3533,14900.0],["2016-08-31",21.3059,21.7084,21.1402,21.4322,85400.0],["2016-09-01",21.5348,22.0003,21.3533,21.4637,27700.0],["2016-09-02",21.7715,21.7715,21.3848,21.6294,38300.0],["2016-09-06",21.661,21.661,20.9508,21.1244,17900.0],["2016-09-07",21.1244,21.4006,20.9508,21.1323,14600.0],["2016-09-08",20.9982,21.1165,20.9271,20.9824,26900.0],["2016-09-09",21.0534,21.0534,20.0986,20.1854,59000.0],["2016-09-12",20.3116,20.6115,20.0907,20.6115,34900.0],["2016-09-13",20.359,20.7141,20.0118,20.1144,31400.0],["2016-09-14",20.1301,20.5641,20.1301,20.3432,13000.0],["2016-09-15",20.3353,20.5326,20.3116,20.4695,15800.0],["2016-09-16",20.5799,20.7062,20.0118,20.3274,139000.0],["2016-09-19",20.4616,20.6588,19.9329,20.3353,22300.0],["2016-09-20",20.4537,20.6036,20.3116,20.3353,27300.0],["2016-09-21",20.3353,20.5642,20.0591,20.3827,20000.0],["2016-09-22",20.2248,20.6036,20.2248,20.5563,26700.0],["2016-09-23",20.43,20.6825,20.2485,20.5405,15600.0],["2016-09-26",20.3827,20.4773,20.1696,20.1775,19000.0],["2016-09-27",20.2406,20.4142,20.0828,20.3037,18200.0],["2016-09-28",20.4221,20.4221,20.2248,20.288,33700.0],["2016-09-29",20.359,20.359,20.0828,20.1222,22400.0],["2016-09-30",20.288,20.6431,19.8382,20.2091,37100.0],["2016-10-03",20.0354,20.2722,20.0276,20.2012,12000.0],["2016-10-04",20.1459,20.2248,20.067,20.1222,14200.0],["2016-10-05",20.1696,20.3195,20.0986,20.1222,28200.0],["2016-10-06",20.1222,20.2248,20.0118,20.1144,14700.0],["2016-10-07",20.0355,20.3432,19.8066,19.8303,19300.0],["2016-10-10",19.9881,20.0828,19.8697,20.0039,41700.0],["2016-10-11",20.0276,20.0354,19.562,19.7908,54000.0],["2016-10-12",19.491,19.8697,19.4594,19.4988,28300.0],["2016-10-13",19.199,19.8461,19.199,19.6093,47200.0],["2016-10-14",19.7277,19.7829,19.2306,19.3805,18300.0],["2016-10-17",19.4357,19.6172,19.3095,19.5304,33700.0],["2016-10-18",19.7277,19.7277,19.2858,19.3963,31300.0],["2016-10-19",19.3884,19.6172,19.1201,19.3726,40500.0],["2016-10-20",19.3726,19.3726,18.7334,19.0727,17900.0],["2016-10-21",18.836,19.1359,18.7571,18.9228,34500.0],["2016-10-24",19.2148,19.6488,18.8991,19.1122,27800.0],["2016-10-25",19.128,19.2542,18.8123,19.0727,26400.0],["2016-10-26",19.0806,19.128,18.7729,18.9228,19800.0],["2016-10-27",19.0017,19.0017,18.5046,18.5282,33700.0],["2016-10-28",18.4651,18.544,17.9522,18.5204,50600.0],["2016-10-31",18.4415,19.2227,18.4257,18.9544,74100.0],["2016-11-01",19.0885,19.2779,18.1574,18.3704,28900.0],["2016-11-02",18.4178,18.5598,17.9443,17.9522,43600.0],["2016-11-03",18.0074,18.0074,17.5971,17.6287,28000.0],["2016-11-04",17.6839,18.3468,17.676,18.2521,41300.0],["2016-11-07",18.6861,19.0254,18.2442,18.8755,53700.0],["2016-11-08",18.544,19.1674,18.4178,18.907,22400.0],["2016-11-09",18.9386,21.3059,18.7413,21.3059,69200.0],["2016-11-10",21.397,22.7205,20.6046,22.5858,81000.0],["2016-11-11",22.5065,23.3783,22.3797,23.0216,99300.0],["2016-11-14",23.0613,23.3624,21.7457,22.5541,62700.0],["2016-11-15",22.6175,22.982,22.3876,22.8235,35200.0],["2016-11-16",22.8869,23.7745,22.6413,23.7428,99100.0],["2016-11-17",22.9899,24.2024,22.9899,23.83,56200.0],["2016-11-18",23.8617,23.8617,23.2356,23.6477,42900.0],["2016-11-21",23.7507,24.4243,22.982,24.1311,43400.0],["2016-11-22",24.2738,25.1059,23.7666,24.9632,72000.0],["2016-11-23",24.4085,24.7176,24.0915,24.2738,61700.0],["2016-11-25",24.4719,24.7255,23.8696,24.7096,17400.0],["2016-11-28",24.567,24.7334,24.2817,24.3689,29900.0],["2016-11-29",24.4085,24.7492,23.2356,23.4179,58000.0],["2016-11-30",23.7903,24.0122,23.2039,23.7349,50400.0],["2016-12-01",23.7824,24.0915,23.719,23.8458,31600.0],["2016-12-02",23.8379,24.0122,23.3862,23.6081,24100.0],["2016-12-05",23.7983,24.5591,23.7903,24.5432,37000.0],["2016-12-06",24.6541,24.9394,24.1073,24.9157,39200.0],["2016-12-07",25.0742,25.3595,24.3926,25.3119,35600.0],["2016-12-08",24.9157,25.3991,24.3689,24.7017,60300.0],["2016-12-09",25.1217,25.7557,24.8919,25.7002,113400.0],["2016-12-12",25.3436,25.7557,25.193,25.6606,52300.0],["2016-12-13",25.4387,25.8667,25.2327,25.621,77000.0],["2016-12-14",25.4466,25.8825,25.2406,25.5655,71800.0],["2016-12-15",25.4783,26.0727,25.4308,25.7557,66100.0],["2016-12-16",25.8904,26.6671,25.7953,26.6671,253700.0],["2016-12-19",26.3738,26.7859,25.8825,26.4214,55900.0],["2016-12-20",26.675,26.9365,25.8667,26.8969,47900.0],["2016-12-21",26.5086,27.1425,26.0727,26.6671,57100.0],["2016-12-22",26.5561,27.1029,26.5561,26.7701,36700.0],["2016-12-23",26.9603,27.0395,26.4452,26.7622,18300.0],["2016-12-27",26.6274,27.301,26.1282,26.4135,30300.0],["2016-12-28",26.5323,26.5482,25.4942,25.8191,30200.0],["2016-12-29",25.5576,25.7478,24.3213,24.6462,59700.0],["2016-12-30",24.67,25.7002,24.4006,24.5274,63700.0],["2017-01-03",24.9395,25.2485,24.2421,25.193,67900.0],["2017-01-04",25.1613,25.5576,25.0583,25.4625,60200.0],["2017-01-05",25.518,25.8666,24.1707,24.5511,43700.0],["2017-01-06",24.8681,24.8681,24.3451,24.4006,29300.0],["2017-01-09",24.2975,24.3768,23.8062,23.933,33800.0],["2017-01-10",23.9568,24.4481,23.9488,24.1866,22400.0],["2017-01-11",24.1707,24.567,24.1707,24.5432,20100.0],["2017-01-12",24.2975,24.4323,23.299,24.2262,46400.0],["2017-01-13",24.5511,24.9394,24.353,24.8285,22800.0],["2017-01-17",24.5828,24.6779,24.353,24.567,41000.0],["2017-01-18",24.8285,24.8364,24.567,24.7096,16900.0],["2017-01-19",24.876,24.876,24.3609,24.567,27500.0],["2017-01-20",24.567,25.0187,24.0677,24.3689,40700.0],["2017-01-23",24.4719,24.4798,24.036,24.2658,12400.0],["2017-01-24",24.1707,25.1217,24.1707,25.0742,25700.0],["2017-01-25",25.1851,25.6844,24.9077,25.6606,31200.0],["2017-01-26",25.6527,25.6527,25.1851,25.3753,25100.0],["2017-01-27",25.3595,25.5972,25.2406,25.4229,23900.0],["2017-01-30",25.2247,25.4387,24.7968,25.3595,35900.0],["2017-01-31",25.0425,25.8349,24.9077,25.724,45300.0],["2017-02-01",25.51,25.7636,25.1534,25.3595,31600.0],["2017-02-02",25.1693,25.4308,24.9236,25.407,21800.0],["2017-02-03",25.8429,26.5006,24.5749,25.7002,25300.0],["2017-02-06",25.6844,25.6844,24.8919,24.8919,51400.0],["2017-02-07",24.7968,24.9949,24.0519,24.147,38300.0],["2017-02-08",23.822,23.8696,23.3624,23.3783,28100.0],["2017-02-09",23.1881,24.4719,23.1881,24.3689,21800.0],["2017-02-10",24.5828,24.5828,23.8696,24.0202,20000.0],["2017-02-13",24.3583,24.398,23.9287,24.0878,18500.0],["2017-02-14",24.1037,24.1117,23.69,23.8889,20600.0],["2017-02-15",23.7378,24.2071,23.6184,24.056,14000.0],["2017-02-16",24.0082,24.0639,23.7457,23.9685,18500.0],["2017-02-17",24.0639,24.1673,23.6105,24.1673,37000.0],["2017-02-21",24.2071,24.9071,24.2071,24.7799,22600.0],["2017-02-22",24.6685,25.1617,24.6685,24.8356,29600.0],["2017-02-23",25.2413,25.2413,24.3583,24.7242,21500.0],["2017-02-24",24.3742,24.8515,24.3264,24.3583,22700.0],["2017-02-27",24.573,25.0503,24.4617,24.8674,21400.0],["2017-02-28",24.573,24.8515,23.873,24.764,53200.0],["2017-03-01",25.3606,25.456,25.0663,25.3924,47800.0],["2017-03-02",25.0424,25.2094,24.1276,24.1594,28300.0],["2017-03-03",24.3423,25.3447,24.2707,25.2333,31500.0],["2017-03-06",24.9947,24.9947,24.4617,24.939,24300.0],["2017-03-07",24.6844,25.4799,24.6844,25.3526,26500.0],["2017-03-08",25.5356,25.5356,25.1776,25.1856,37600.0],["2017-03-09",25.2413,25.3845,25.0822,25.2094,37000.0],["2017-03-10",25.5356,25.5515,25.0663,25.3606,32400.0],["2017-03-13",25.2254,25.7106,24.8356,24.9469,20100.0],["2017-03-14",24.5094,24.7719,23.9685,24.4776,40200.0],["2017-03-15",24.5174,25.5197,24.5174,25.464,35300.0],["2017-03-16",25.5356,25.8936,25.4799,25.8617,44200.0],["2017-03-17",25.7742,26.2834,25.456,25.9731,108800.0],["2017-03-20",25.7265,25.7265,24.7481,24.8037,49400.0],["2017-03-21",25.1935,25.7742,24.1196,24.1514,28800.0],["2017-03-22",24.1435,24.2469,23.7696,23.8094,21300.0],["2017-03-23",23.9048,24.4855,23.4832,23.7775,29600.0],["2017-03-24",24.2548,24.9787,23.7298,23.8173,38400.0],["2017-03-27",23.2684,24.5492,23.2684,24.2628,24100.0],["2017-03-28",24.398,24.8515,23.8253,24.748,37700.0],["2017-03-29",24.7003,24.7003,23.9128,24.3026,66600.0],["2017-03-30",24.2946,25.281,24.2628,24.8992,57700.0],["2017-03-31",24.8515,25.5356,23.4673,24.9787,1085700.0],["2017-04-03",25.0662,25.1856,24.0321,24.0798,55900.0],["2017-04-04",23.9446,24.1037,23.5866,23.865,48600.0],["2017-04-05",24.1594,24.3662,23.1491,23.2286,39700.0],["2017-04-06",23.2366,23.8253,23.2366,23.8014,43200.0],["2017-04-07",23.7537,23.881,23.5468,23.6423,123200.0],["2017-04-10",23.3241,23.8253,23.0616,23.4832,30900.0],["2017-04-11",23.1889,23.6741,23.1889,23.6264,26800.0],["2017-04-12",23.4275,23.4275,22.8229,22.8866,32900.0],["2017-04-13",22.7434,23.0377,22.1706,22.3775,33300.0],["2017-04-17",22.5684,22.8388,22.5604,22.7752,26600.0],["2017-04-18",22.6638,23.2286,22.5127,22.7434,22200.0],["2017-04-19",22.7752,23.173,22.6002,22.7036,31800.0],["2017-04-20",22.8388,23.4196,22.8388,23.173,25500.0],["2017-04-21",23.2048,23.3957,22.8945,23.0218,45500.0],["2017-04-24",23.6264,23.8332,23.3321,23.7855,27000.0],["2017-04-25",23.8253,24.4617,23.7855,24.048,31600.0],["2017-04-26",24.2628,24.4537,23.9128,23.9128,53200.0],["2017-04-27",23.1968,24.1912,22.7752,22.7832,47300.0],["2017-04-28",22.7752,22.8786,22.4252,22.7672,72800.0],["2017-05-01",22.5127,22.5127,21.5819,21.6854,38900.0],["2017-05-02",21.7013,22.1149,21.7013,21.9956,37000.0],["2017-05-03",21.8763,22.1149,21.6376,22.099,27800.0],["2017-05-04",21.399,22.0433,21.2558,21.7092,51400.0],["2017-05-05",21.6774,22.1229,21.5422,21.7331,28200.0],["2017-05-08",21.7013,21.932,21.5183,21.6138,32500.0],["2017-05-09",21.7411,21.9797,21.1365,21.4069,29700.0],["2017-05-10",21.3672,21.4945,20.8421,21.3831,30900.0],["2017-05-11",21.3471,22.202,20.9397,21.0515,29100.0],["2017-05-12",20.8838,21.2592,20.684,20.7,19900.0],["2017-05-15",20.5402,21.5948,20.5402,20.9716,26000.0],["2017-05-16",21.0116,21.0835,20.6521,20.8438,53000.0],["2017-05-17",20.5642,20.724,19.8531,19.8851,55100.0],["2017-05-18",19.981,19.981,19.6374,19.6454,53500.0],["2017-05-19",19.6454,19.8931,19.5735,19.6055,86300.0],["2017-05-22",19.7812,19.7812,19.4936,19.5416,58200.0],["2017-05-23",19.6454,19.7253,19.3418,19.6294,91100.0],["2017-05-24",19.7093,19.957,19.4697,19.6215,56900.0],["2017-05-25",19.6374,19.6374,19.4058,19.5016,37700.0],["2017-05-26",19.5336,19.7573,19.214,19.5655,77500.0],["2017-05-30",19.5016,19.6294,19.0782,19.5016,42800.0],["2017-05-31",19.5655,19.6534,18.8146,19.23,119800.0],["2017-06-01",19.4058,19.6694,19.214,19.5575,72900.0],["2017-06-02",19.6534,20.0928,19.5735,19.8292,110800.0],["2017-06-05",19.7972,20.1487,19.6774,19.8292,44300.0],["2017-06-06",19.7093,19.8611,19.0223,19.7413,49000.0],["2017-06-07",19.7653,20.0848,19.3339,20.0209,67900.0],["2017-06-08",20.0289,20.4124,19.8052,20.1487,56000.0],["2017-06-09",20.3165,20.6441,20.1328,20.4364,90200.0],["2017-06-12",20.4683,20.684,20.3325,20.684,46200.0],["2017-06-13",20.6441,20.9077,20.4523,20.6601,48600.0],["2017-06-14",20.6521,20.9956,20.3565,20.9716,58300.0],["2017-06-15",20.724,21.1714,20.684,21.1234,46000.0],["2017-06-16",20.724,21.8584,20.724,21.6907,239200.0],["2017-06-19",21.7466,21.8265,21.3951,21.5628,54400.0],["2017-06-20",21.5149,21.5149,20.8997,20.9796,26100.0],["2017-06-21",20.9237,20.9237,20.1967,20.2606,24000.0],["2017-06-22",20.2606,20.5242,20.0049,20.3485,24100.0],["2017-06-23",20.2766,20.8039,19.957,20.2686,325700.0],["2017-06-26",20.2446,20.5961,19.8292,20.1248,54000.0],["2017-06-27",20.1647,20.2207,19.7253,19.8372,28300.0],["2017-06-28",19.965,20.4044,19.5336,20.2606,40800.0],["2017-06-29",20.2766,20.3884,19.8531,20.2206,36500.0],["2017-06-30",20.3325,20.8598,20.2047,20.3485,32900.0],["2017-07-03",20.4603,20.5882,20.2926,20.4204,15200.0],["2017-07-05",20.3405,20.5402,20.1168,20.5242,35600.0],["2017-07-06",20.3245,20.668,20.2766,20.5562,41800.0],["2017-07-07",20.6441,20.8278,20.5163,20.716,29900.0],["2017-07-10",20.6041,21.2033,20.5003,20.9317,51800.0],["2017-07-11",20.8518,21.1873,20.2366,21.1714,66500.0],["2017-07-12",21.2353,21.475,20.8917,21.1794,41700.0],["2017-07-13",21.1634,21.1634,20.5402,21.1154,40800.0],["2017-07-14",21.1075,21.2912,20.8119,21.0196,33000.0],["2017-07-17",20.9796,21.3551,20.732,21.1873,42900.0],["2017-07-18",21.0835,21.2353,20.8119,21.1953,36900.0],["2017-07-19",20.0209,21.443,20.0209,21.3711,100900.0],["2017-07-20",21.4031,21.6747,21.2193,21.427,47600.0],["2017-07-21",21.6028,21.7226,21.1474,21.6827,101400.0],["2017-07-24",21.5628,21.7386,21.3152,21.6667,45200.0],["2017-07-25",21.7706,22.1381,21.7706,21.9703,34100.0],["2017-07-26",21.9783,22.0422,21.0276,21.2752,47300.0],["2017-07-27",21.2672,21.5069,20.9796,21.2832,23300.0],["2017-07-28",22.3058,23.8957,22.0502,23.7758,113700.0],["2017-07-31",23.8318,24.3591,23.5042,24.1433,129700.0],["2017-08-01",24.2872,24.2872,23.5202,23.6081,84300.0],["2017-08-02",23.6161,23.7998,23.2246,23.3604,70100.0],["2017-08-03",23.3524,23.8717,23.3524,23.5122,45500.0],["2017-08-04",23.6161,23.7039,23.1127,23.2805,50000.0],["2017-08-07",23.2805,23.7279,23.1926,23.656,47700.0],["2017-08-08",23.6161,24.0954,23.6081,23.8877,44200.0],["2017-08-09",23.7838,23.8957,23.5362,23.5761,22400.0],["2017-08-10",23.4882,23.5042,22.6893,22.7133,57800.0],["2017-08-11",22.7975,22.99,22.4606,22.6371,44200.0],["2017-08-14",22.7173,23.2227,22.597,23.1184,30400.0],["2017-08-15",22.6531,23.0301,22.5167,22.5248,21600.0],["2017-08-16",22.6531,22.8857,22.4365,22.5087,19000.0],["2017-08-17",22.2681,22.5007,21.7868,21.7948,37300.0],["2017-08-18",21.5782,22.2039,21.482,21.6504,52400.0],["2017-08-21",21.6344,22.0435,21.3857,21.867,36900.0],["2017-08-22",21.9392,22.4847,21.9392,22.252,42900.0],["2017-08-23",22.0836,22.4446,21.883,22.0114,38200.0],["2017-08-24",22.1718,22.1718,21.7066,22.0194,17200.0],["2017-08-25",22.0274,22.3322,21.9953,22.228,23900.0],["2017-08-28",22.2921,23.0301,22.1879,22.8537,62200.0],["2017-08-29",22.6852,23.1585,22.5649,22.9178,36300.0],["2017-08-30",22.9339,23.1825,22.6451,23.0301,38800.0],["2017-08-31",23.2788,24.6024,22.9018,24.4179,131900.0],["2017-09-01",24.5623,24.7949,23.5997,23.9366,83100.0],["2017-09-05",23.9606,24.1852,23.6478,23.704,44700.0],["2017-09-06",23.8243,24.466,23.5435,23.5676,25400.0],["2017-09-07",23.6157,23.9927,23.0462,23.7761,29300.0],["2017-09-08",23.8564,24.4179,23.5917,23.8243,37300.0],["2017-09-11",24.105,24.4099,23.8644,24.2976,49500.0],["2017-09-12",24.1772,24.466,23.8724,24.3938,31000.0],["2017-09-13",24.2655,24.6986,24.2655,24.4419,36400.0],["2017-09-14",24.6264,24.7147,24.2574,24.5462,34100.0],["2017-09-15",24.5783,24.8671,23.8804,24.3858,201100.0],["2017-09-18",23.9286,24.7789,23.8243,24.6986,74400.0],["2017-09-19",24.7869,25.196,24.5863,24.9874,43300.0],["2017-09-20",25.0596,25.6612,24.9152,25.4045,48300.0],["2017-09-21",25.5088,25.6051,24.9393,25.0676,55900.0],["2017-09-22",24.9954,25.5088,24.9954,25.3725,20400.0],["2017-09-25",25.196,25.3243,24.9954,25.22,13400.0],["2017-09-26",25.2281,25.6372,24.9152,25.1077,42800.0],["2017-09-27",25.2361,26.4714,25.1318,26.0302,57400.0],["2017-09-28",25.926,26.4153,25.7896,26.2949,33500.0],["2017-09-29",26.2629,26.704,25.9019,26.1265,54100.0],["2017-10-02",26.1505,26.8645,26.1104,26.8484,40300.0],["2017-10-03",26.8324,26.8324,25.7094,26.4072,44900.0],["2017-10-04",26.319,26.319,25.6211,25.7495,31400.0],["2017-10-05",25.7415,26.0944,25.5088,25.7174,30700.0],["2017-10-06",25.2762,25.9901,25.2762,25.9099,90600.0],["2017-10-09",25.9099,26.1425,25.4928,25.7094,32400.0],["2017-10-10",25.9179,26.1907,25.6853,26.1265,24800.0],["2017-10-11",26.0543,26.5677,25.8698,26.303,28400.0],["2017-10-12",26.2308,26.4714,26.0302,26.2468,24500.0],["2017-10-13",26.2869,26.4554,25.9099,26.2067,37100.0],["2017-10-16",26.1826,26.4714,26.1826,26.3511,25100.0],["2017-10-17",26.1907,26.2869,25.6692,25.7735,26900.0],["2017-10-18",25.8698,26.2308,25.6853,26.0463,39500.0],["2017-10-19",25.6933,26.0623,25.5971,25.9661,30100.0],["2017-10-20",25.7495,25.9981,25.7013,25.8377,59300.0],["2017-10-23",25.7976,26.2709,25.6452,25.7655,31800.0],["2017-10-24",25.8377,26.2709,25.8217,25.942,26700.0],["2017-10-25",25.8939,25.8939,25.4286,25.6372,24300.0],["2017-10-26",25.7495,26.1185,25.7334,25.9741,24300.0],["2017-10-27",26.1826,26.8725,25.2441,25.5168,83600.0],["2017-10-30",25.6131,25.6131,24.8029,24.843,20700.0],["2017-10-31",25.0596,25.9901,24.6746,25.6532,50000.0],["2017-11-01",25.6693,25.8297,24.827,24.8591,35800.0],["2017-11-02",24.851,25.557,24.7708,25.3644,38400.0],["2017-11-03",25.4687,25.5971,25.0035,25.3083,31000.0],["2017-11-06",25.4286,25.4286,24.7949,24.9313,22600.0],["2017-11-07",24.8912,24.9313,23.9446,24.2815,47200.0],["2017-11-08",24.097,24.6264,24.0248,24.4018,27500.0],["2017-11-09",23.9366,24.1772,23.6478,24.1371,19200.0],["2017-11-10",24.1772,24.7468,23.9606,24.2254,35400.0],["2017-11-13",24.0489,24.7227,24.0248,24.45,100000.0],["2017-11-14",24.7681,25.2192,24.599,25.1467,32000.0],["2017-11-15",24.9534,25.2031,24.6554,25.0017,37400.0],["2017-11-16",25.187,26.0247,25.1386,25.7105,44900.0],["2017-11-17",25.3722,25.7991,25.1467,25.638,36200.0],["2017-11-20",25.775,26.1616,25.5494,25.8797,37200.0],["2017-11-21",26.073,26.5804,25.8313,26.5643,58700.0],["2017-11-22",26.6771,26.7898,26.1133,26.1535,34700.0],["2017-11-24",26.0569,26.3629,25.7025,25.8555,14900.0],["2017-11-27",26.0005,26.2019,25.8475,25.9522,28700.0],["2017-11-28",26.0247,26.7415,25.6219,26.7093,23600.0],["2017-11-29",26.7335,26.8946,26.4113,26.8301,22300.0],["2017-11-30",26.9832,26.9832,26.3952,26.524,41200.0],["2017-12-01",26.6449,26.661,25.6058,26.0649,56800.0],["2017-12-04",26.3871,26.8704,25.8797,25.9602,57900.0],["2017-12-05",26.1374,26.2099,25.5897,25.6864,29700.0],["2017-12-06",25.5736,26.0085,25.042,25.485,28700.0],["2017-12-07",25.4689,25.9361,25.1709,25.2514,39800.0],["2017-12-08",25.5172,25.5494,25.0742,25.1547,42700.0],["2017-12-11",25.2675,25.34,24.6634,24.8326,35300.0],["2017-12-12",24.9453,25.3158,24.3976,24.8245,20200.0],["2017-12-13",24.8084,25.2353,24.3573,24.6393,52600.0],["2017-12-14",24.6312,25.0098,23.9627,24.0432,58300.0],["2017-12-15",24.1882,24.8245,23.9788,24.0915,163600.0],["2017-12-18",24.2043,25.2272,24.1882,25.0823,90200.0],["2017-12-19",25.1467,25.7508,24.6151,24.7762,44100.0],["2017-12-20",24.9373,25.3481,24.8164,24.8245,38800.0],["2017-12-21",25.0098,25.63,24.8728,24.9775,36400.0],["2017-12-22",25.0017,25.2997,24.744,25.1225,24200.0],["2017-12-26",25.0984,25.5333,25.0098,25.2434,23900.0],["2017-12-27",25.2192,25.4286,25.0017,25.2353,16000.0],["2017-12-28",25.493,25.7991,25.2192,25.6058,19900.0],["2017-12-29",25.4045,25.9602,25.1145,25.1386,75600.0],["2018-01-02",25.3803,25.8475,25.1709,25.7266,45500.0],["2018-01-03",25.7911,25.928,25.34,25.4528,28400.0],["2018-01-04",25.7347,25.9683,25.4286,25.5494,45100.0],["2018-01-05",25.6541,25.783,25.0662,25.3803,132200.0],["2018-01-08",25.3883,26.4918,25.2031,25.783,53900.0],["2018-01-09",25.8152,26.0005,25.1709,25.34,39600.0],["2018-01-10",25.187,25.34,25.05,25.2675,20600.0],["2018-01-11",25.34,26.0972,25.1709,25.9522,26300.0],["2018-01-12",26.0891,26.226,25.5736,26.0166,25400.0],["2018-01-16",26.226,26.5402,25.0823,25.1386,39500.0],["2018-01-17",25.3158,25.9361,25.3158,25.8313,29900.0],["2018-01-18",25.6541,25.6541,25.187,25.2514,14700.0],["2018-01-19",25.2514,25.6783,25.2514,25.5978,22700.0],["2018-01-22",25.4769,25.485,25.1145,25.3642,19200.0],["2018-01-23",25.3158,25.3158,24.8003,24.9856,20100.0],["2018-01-24",24.9937,25.2272,24.2929,24.6956,35900.0],["2018-01-25",24.8648,24.8809,24.2123,24.3493,42500.0],["2018-01-26",24.4701,24.6634,24.2446,24.2446,34300.0],["2018-01-29",24.1238,24.2365,23.9627,24.0593,36200.0],["2018-01-30",23.3827,24.0271,22.8108,23.6969,73800.0],["2018-01-31",23.6002,23.8499,22.5209,22.7706,117100.0],["2018-02-01",22.5048,24.2848,22.5048,24.0915,66700.0],["2018-02-02",23.8741,24.164,23.2538,23.4069,32100.0],["2018-02-05",23.1008,23.6485,22.3195,22.3276,39300.0],["2018-02-06",21.8362,22.8833,21.8362,22.5531,58900.0],["2018-02-07",22.392,22.7383,22.2631,22.3839,34600.0],["2018-02-08",22.3839,22.5128,21.659,21.659,46500.0],["2018-02-09",22.2148,23.5841,22.1504,22.7383,68700.0],["2018-02-12",22.69,22.69,21.8604,21.949,46500.0],["2018-02-13",21.8282,22.4242,21.6912,22.0376,40600.0],["2018-02-14",21.7422,22.0902,21.718,21.9284,36500.0],["2018-02-15",22.1145,22.5352,21.7422,22.4138,44500.0],["2018-02-16",22.2682,22.6404,21.9931,22.2682,27000.0],["2018-02-20",22.1873,22.4381,21.8313,22.0335,35800.0],["2018-02-21",22.0578,22.4624,22.0093,22.0416,35300.0],["2018-02-22",22.1468,22.2763,22.0821,22.2277,27200.0],["2018-02-23",22.3977,22.3977,21.7422,22.0659,32000.0],["2018-02-26",22.1954,22.4948,22.0497,22.4219,34900.0],["2018-02-27",22.5676,22.9398,22.3491,22.4786,50700.0],["2018-02-28",22.43,22.7699,21.5885,21.5885,55700.0],["2018-03-01",21.6937,22.6566,21.4671,21.9931,61600.0],["2018-03-02",21.7665,22.4624,21.5642,22.2601,40200.0],["2018-03-05",22.6647,23.3201,22.5676,22.9884,71000.0],["2018-03-06",23.1583,24.0726,22.9398,23.8218,69000.0],["2018-03-07",23.6842,24.1859,23.1502,23.8946,54700.0],["2018-03-08",24.0565,24.0726,23.4253,23.7328,43600.0],["2018-03-09",24.0322,24.6229,24.0079,24.5177,52900.0],["2018-03-12",24.5905,24.5905,23.1664,23.3363,46100.0],["2018-03-13",23.5386,23.8299,22.8184,23.4577,52300.0],["2018-03-14",23.66,23.66,23.0612,23.482,102300.0],["2018-03-15",23.6033,23.7409,23.2068,23.6276,102600.0],["2018-03-16",23.579,24.5258,22.7699,24.0969,231700.0],["2018-03-19",23.9917,24.5986,23.7409,24.372,111000.0],["2018-03-20",24.3963,24.9546,23.9674,24.2587,182500.0],["2018-03-21",24.3639,24.6714,24.0403,24.4206,54800.0],["2018-03-22",24.1697,24.5743,23.5871,23.9674,95000.0],["2018-03-23",23.9432,23.9432,23.0693,23.0693,67600.0],["2018-03-26",23.6114,23.6438,22.9479,23.4981,63400.0],["2018-03-27",23.6438,23.8218,23.1745,23.4172,36500.0],["2018-03-28",23.4658,23.6681,23.2635,23.5629,42100.0],["2018-03-29",23.7085,24.2507,23.5548,23.6681,49500.0],["2018-04-02",23.5871,23.6519,22.9398,23.1826,48300.0],["2018-04-03",23.2797,24.0565,23.1906,23.5548,59800.0],["2018-04-04",23.1178,24.0403,23.1178,23.8137,58400.0],["2018-04-05",23.9189,24.6148,23.7247,23.927,71600.0],["2018-04-06",23.7085,24.2749,23.4577,23.7894,42700.0],["2018-04-09",23.9836,24.0888,23.6357,23.7732,26900.0],["2018-04-10",24.1616,24.5419,23.6438,24.2587,71500.0],["2018-04-11",24.1455,24.4772,24.1455,24.3235,54600.0],["2018-04-12",24.4934,24.8171,24.2102,24.542,62700.0],["2018-04-13",24.6714,24.7766,24.2426,24.5258,67700.0],["2018-04-16",24.7604,24.9789,24.5986,24.898,39000.0],["2018-04-17",24.9465,25.5696,24.9304,25.3188,52800.0],["2018-04-18",25.343,25.6181,24.9627,25.2621,28000.0],["2018-04-19",25.2378,25.2378,24.8737,25.0032,20900.0],["2018-04-20",24.9061,25.0517,24.6471,25.0194,28900.0],["2018-04-23",25.0355,25.1407,24.6148,24.7685,21800.0],["2018-04-24",24.898,24.898,24.016,24.2668,22000.0],["2018-04-25",24.542,24.8494,24.2992,24.7928,25100.0],["2018-04-26",24.9223,25.6586,24.3639,25.3997,67800.0],["2018-04-27",25.5049,26.2088,25.3997,25.9418,41200.0],["2018-04-30",26.136,26.2331,25.4725,25.4725,41900.0],["2018-05-01",25.4482,25.9499,25.1812,25.8771,30600.0],["2018-05-02",25.8933,26.1117,25.6586,25.6748,27100.0],["2018-05-03",25.5615,25.9904,25.4644,25.6748,30200.0],["2018-05-04",25.5615,26.3545,25.5615,26.136,21100.0],["2018-05-07",26.2574,26.5487,26.1846,26.4192,27900.0],["2018-05-08",26.1926,26.6215,26.1926,26.5082,29100.0],["2018-05-09",26.662,27.107,26.5001,26.9209,40500.0],["2018-05-10",27.0908,27.0908,26.7429,27.0099,30900.0],["2018-05-11",27.018,27.3174,26.8238,26.9937,35100.0],["2018-05-14",27.0384,27.1034,26.6891,26.7622,52200.0],["2018-05-15",26.6566,26.8597,26.5348,26.6729,26000.0],["2018-05-16",26.7379,27.014,26.5917,26.7541,41900.0],["2018-05-17",26.7541,27.4851,26.7541,27.1034,60300.0],["2018-05-18",27.1927,27.5338,26.9978,27.0465,63500.0],["2018-05-21",27.014,27.5582,27.014,27.4689,40500.0],["2018-05-22",27.5745,28.0861,27.3633,27.68,80400.0],["2018-05-23",27.5176,27.9481,27.5176,27.9399,34000.0],["2018-05-24",27.9318,28.1267,27.6882,27.9075,41100.0],["2018-05-25",27.9237,27.9562,27.5663,27.8993,29000.0],["2018-05-29",27.8181,27.8181,26.5754,27.0059,51900.0],["2018-05-30",27.2658,27.6151,27.209,27.3227,175800.0],["2018-05-31",27.2577,27.5338,27.0871,27.1034,56300.0],["2018-06-01",27.3145,27.3958,27.0303,27.209,43900.0],["2018-06-04",27.3633,27.8425,26.8678,27.144,40600.0],["2018-06-05",27.1765,27.3145,26.8841,27.0059,40600.0],["2018-06-06",27.1034,27.209,26.9328,26.9653,135500.0],["2018-06-07",27.0384,27.2902,26.876,26.9328,133300.0],["2018-06-08",26.9572,27.1765,26.8272,26.9247,279400.0],["2018-06-11",26.9653,27.1765,26.8841,26.9978,320100.0],["2018-06-12",27.0871,27.9724,27.0546,27.3389,144100.0],["2018-06-13",27.3958,27.7125,27.0871,27.4445,96100.0],["2018-06-14",27.5826,27.6232,27.0952,27.5338,66700.0],["2018-06-15",27.4607,28.0212,27.2658,27.7369,146800.0],["2018-06-18",27.6151,28.3054,27.2658,28.2242,122600.0],["2018-06-19",28.0212,28.6303,27.9318,28.6141,130100.0],["2018-06-20",28.6303,29.142,28.3948,28.9065,86500.0],["2018-06-21",28.9227,29.1258,28.3623,28.6222,115700.0],["2018-06-22",28.6222,29.1258,28.1349,29.1258,504500.0],["2018-06-25",28.5978,28.5978,27.68,28.5166,115400.0],["2018-06-26",28.7359,28.9877,28.3785,28.6791,63500.0],["2018-06-27",28.7522,28.9714,28.4922,28.5491,60700.0],["2018-06-28",28.6141,28.9471,28.3867,28.7846,74200.0],["2018-06-29",28.744,29.0283,28.3136,28.4273,55300.0],["2018-07-02",28.1836,28.4598,27.6638,28.4516,43800.0],["2018-07-03",28.541,28.7359,28.2567,28.4516,23700.0],["2018-07-05",28.6303,28.8171,28.3623,28.8009,71000.0],["2018-07-06",28.6303,29.1014,28.4922,28.8577,50200.0],["2018-07-09",29.0202,29.4344,28.8252,29.41,63000.0],["2018-07-10",29.4344,29.605,28.8334,29.3451,82400.0],["2018-07-11",29.1745,29.4344,29.0202,29.0445,46300.0],["2018-07-12",29.3857,29.3857,28.939,29.0121,42500.0],["2018-07-13",29.1989,29.9623,29.1664,29.6212,98600.0],["2018-07-16",29.7755,29.7755,29.0933,29.3288,46300.0],["2018-07-17",29.4019,29.4506,29.0445,29.272,58800.0],["2018-07-18",29.3207,29.8811,29.0933,29.7593,62000.0],["2018-07-19",29.7105,29.9948,29.3775,29.8811,45500.0],["2018-07-20",29.8974,30.1735,29.5968,30.0679,57900.0],["2018-07-23",30.1004,30.2304,29.7024,29.8811,40200.0],["2018-07-24",30.0517,30.3684,29.7024,29.8892,25800.0],["2018-07-25",29.8486,30.0354,29.5644,29.9705,38100.0],["2018-07-26",29.9461,30.5065,29.5725,30.1654,34300.0],["2018-07-27",30.3278,30.3278,28.7278,29.808,97400.0],["2018-07-30",29.9136,30.8152,29.2963,29.8568,89200.0],["2018-07-31",30.0598,30.807,29.8649,30.7339,74600.0],["2018-08-01",30.807,30.9207,29.8161,30.1573,112900.0],["2018-08-02",29.8243,30.7827,29.8243,30.2547,60000.0],["2018-08-03",30.3684,30.4172,29.5644,29.743,32800.0],["2018-08-06",29.743,30.0923,29.3126,30.0436,39100.0],["2018-08-07",30.1085,30.4334,30.076,30.3116,52700.0],["2018-08-08",30.2953,30.7745,30.1329,30.4821,56200.0],["2018-08-09",30.4415,30.6527,30.2791,30.3035,29600.0],["2018-08-10",30.2953,30.3684,29.9299,30.0517,23900.0],["2018-08-13",30.1167,30.1492,29.475,29.5806,33100.0],["2018-08-14",29.6743,30.1959,29.6743,30.0166,25700.0],["2018-08-15",29.8781,29.9188,29.3565,29.6825,33700.0],["2018-08-16",29.8292,30.0655,29.6091,29.9107,27000.0],["2018-08-17",29.821,30.2367,29.7966,30.147,33000.0],["2018-08-20",30.1552,30.4323,30.1307,30.3426,18700.0],["2018-08-21",30.3997,30.8724,30.1959,30.7827,27800.0],["2018-08-22",30.6849,30.6931,30.4078,30.5871,36500.0],["2018-08-23",30.5953,30.7012,30.2774,30.3834,17700.0],["2018-08-24",30.4078,30.5953,30.2856,30.5464,50400.0],["2018-08-27",30.7501,30.8887,30.4078,30.4812,19100.0],["2018-08-28",30.5871,30.5871,29.8862,30.0818,27200.0],["2018-08-29",30.0737,30.1633,29.8536,30.1389,21600.0],["2018-08-30",29.984,30.0737,29.3728,29.6173,49500.0],["2018-08-31",29.5928,29.9922,29.4787,29.8781,44300.0],["2018-09-04",29.8047,29.8047,29.1364,29.6173,33500.0],["2018-09-05",29.5358,29.8455,28.6067,29.7803,51900.0],["2018-09-06",29.7966,29.8781,29.3972,29.5847,65200.0],["2018-09-07",29.4787,29.821,29.1772,29.7803,20300.0],["2018-09-10",29.8781,29.9188,29.0794,29.2016,28400.0],["2018-09-11",29.1283,29.4217,28.843,29.0631,34400.0],["2018-09-12",29.0223,29.1772,28.843,29.0468,41400.0],["2018-09-13",29.2098,29.3239,29.006,29.2342,72000.0],["2018-09-14",29.2179,30.1389,29.2098,30.0329,34600.0],["2018-09-17",30.2693,30.9702,29.9025,30.3182,59600.0],["2018-09-18",30.416,30.8235,30.2204,30.5627,40500.0],["2018-09-19",30.5871,30.742,30.147,30.4486,52700.0],["2018-09-20",30.5545,30.7583,30.147,30.6768,60300.0],["2018-09-21",30.6931,31.1821,30.6931,31.0924,242600.0],["2018-09-24",30.9865,31.1087,30.3426,30.5464,37400.0],["2018-09-25",30.6197,30.8479,30.2693,30.4404,35400.0],["2018-09-26",30.4812,30.4812,29.8781,29.9759,37200.0],["2018-09-27",30.0737,30.2041,29.7803,29.821,24300.0],["2018-09-28",29.7884,30.0085,29.5928,29.7477,53800.0],["2018-10-01",29.9514,30.4241,29.1935,29.2994,33000.0],["2018-10-02",29.2342,29.332,28.9245,29.0712,44700.0],["2018-10-03",29.2587,29.7232,29.0957,29.3483,40900.0],["2018-10-04",29.3239,29.3646,28.9327,28.9897,31200.0],["2018-10-05",29.0305,29.658,28.7615,29.1446,65000.0],["2018-10-08",29.1283,29.3972,28.5822,28.8186,36300.0],["2018-10-09",28.68,29.0549,28.5985,28.6719,39300.0],["2018-10-10",28.5659,28.7371,27.6205,27.6613,37400.0],["2018-10-11",27.5064,27.7346,26.887,26.9278,38800.0],["2018-10-12",27.3923,27.3923,25.4934,25.852,65700.0],["2018-10-15",25.7623,26.4795,25.5993,26.2758,63500.0],["2018-10-16",26.3573,27.3516,26.3573,27.156,28000.0],["2018-10-17",27.0419,27.0419,26.4877,26.7485,72600.0],["2018-10-18",26.6181,26.887,26.2187,26.3817,30000.0],["2018-10-19",26.4143,26.6262,25.9905,26.129,41500.0],["2018-10-22",26.2432,26.398,25.5667,26.2106,28700.0],["2018-10-23",25.7623,26.0557,25.3303,25.6401,21700.0],["2018-10-24",25.5586,25.6727,24.4012,24.5072,46400.0],["2018-10-25",24.7354,25.5504,24.6946,24.931,27100.0],["2018-10-26",26.072,28.6882,25.5993,28.1992,99900.0],["2018-10-29",28.8838,28.9164,27.0582,27.4168,59300.0],["2018-10-30",27.5961,28.6474,27.5961,28.4274,52600.0],["2018-10-31",29.0468,29.0549,28.0036,28.1177,62700.0],["2018-11-01",28.3051,28.5089,27.8895,28.3948,56400.0],["2018-11-02",28.4763,28.6556,27.9873,28.5089,50300.0],["2018-11-05",28.6148,28.8349,28.0769,28.4518,66600.0],["2018-11-06",28.4844,28.7045,28.3377,28.4926,24700.0],["2018-11-07",28.7534,29.0957,28.1503,29.0386,43200.0],["2018-11-08",29.0223,29.8373,28.9897,29.7721,60100.0],["2018-11-09",29.3646,30.09,28.8349,29.2831,64000.0],["2018-11-12",29.3402,29.4298,28.7697,28.9082,38100.0],["2018-11-13",29.0386,30.0818,28.6882,29.1201,105900.0],["2018-11-14",29.3412,29.3412,28.0323,28.9944,51000.0],["2018-11-15",28.9944,29.5752,28.7084,29.5145,49500.0],["2018-11-16",29.1331,29.4625,28.457,29.1071,46100.0],["2018-11-19",29.0811,29.1938,28.5264,28.8818,41700.0],["2018-11-20",28.4137,28.9164,27.7723,27.8763,66200.0],["2018-11-21",28.1016,28.613,27.8329,28.3183,30600.0],["2018-11-23",28.1363,28.6564,28.1363,28.3443,14900.0],["2018-11-26",28.6044,29.1591,28.0843,28.3183,30100.0],["2018-11-27",28.1103,28.301,27.5642,27.6422,35900.0],["2018-11-28",27.7376,29.0291,27.6076,28.9164,61400.0],["2018-11-29",28.7431,28.8384,28.3617,28.457,27200.0],["2018-11-30",28.5437,29.1331,28.1623,29.0204,44000.0],["2018-12-03",29.5059,29.6185,28.7084,29.5059,55700.0],["2018-12-04",29.4278,29.9739,27.5469,27.8763,52000.0],["2018-12-06",27.4949,28.4917,26.5587,28.1796,65500.0],["2018-12-07",28.1016,28.8558,27.3042,27.4515,35200.0],["2018-12-10",27.6769,31.0574,27.6336,29.4105,160600.0],["2018-12-11",30.1213,30.2426,28.5957,28.8644,74300.0],["2018-12-12",29.3238,31.1181,29.0205,29.5839,74600.0],["2018-12-13",29.8352,29.8352,28.8297,29.6272,57300.0],["2018-12-14",29.2805,29.8006,28.4744,28.6564,47400.0],["2018-12-17",28.6651,29.1158,27.9456,28.2403,83600.0],["2018-12-18",28.509,28.8991,28.1016,28.4137,50900.0],["2018-12-19",28.405,28.457,27.1222,27.4862,52900.0],["2018-12-20",27.4169,27.4949,26.4287,27.0875,72400.0],["2018-12-21",27.1828,27.6942,26.9141,27.2348,174000.0],["2018-12-24",27.0961,27.1482,26.4374,26.4374,34200.0],["2018-12-26",26.5587,27.5556,26.0647,27.4342,59200.0],["2018-12-27",26.8014,27.5209,26.368,27.3995,40200.0],["2018-12-28",27.5295,28.275,26.9055,27.6942,36000.0],["2018-12-31",28.0063,28.4397,27.6162,28.093,46800.0],["2019-01-02",27.6769,28.0236,27.0961,27.6422,81000.0],["2019-01-03",27.4949,27.8243,26.9401,26.9921,31800.0],["2019-01-04",27.5209,28.3617,27.2782,28.067,45800.0],["2019-01-07",28.0756,28.535,27.5902,28.379,69500.0],["2019-01-08",28.6044,29.3412,28.405,29.0638,40700.0],["2019-01-09",29.2111,29.3498,28.8297,29.0204,31500.0],["2019-01-10",28.8818,29.9132,28.8297,29.5405,75400.0],["2019-01-11",29.3585,29.6705,28.8037,29.5232,23500.0],["2019-01-14",29.3585,29.4018,28.7517,28.8211,46600.0],["2019-01-15",28.8904,29.3672,28.6044,28.9771,36600.0],["2019-01-16",29.0031,29.3412,28.7517,28.9771,32800.0],["2019-01-17",28.8731,29.3932,28.7777,29.3498,30200.0],["2019-01-18",29.5752,30.2513,29.2631,29.6532,46100.0],["2019-01-22",29.6532,29.6705,28.457,28.9858,50000.0],["2019-01-23",29.0724,29.2631,28.5697,28.8818,27600.0],["2019-01-24",28.8991,28.8991,28.301,28.7257,34000.0],["2019-01-25",28.9944,29.1851,28.7344,28.9424,19500.0],["2019-01-28",28.6217,28.7777,28.015,28.2663,57700.0],["2019-01-29",28.327,28.8037,28.327,28.7084,51900.0],["2019-01-30",29.0118,29.6792,28.587,29.3498,58400.0],["2019-01-31",29.3498,30.312,29.2978,29.9479,76100.0],["2019-02-01",30.0606,30.2946,29.3758,29.8352,38600.0],["2019-02-04",29.7832,29.9566,29.5319,29.8266,23000.0],["2019-02-05",29.9219,29.9739,29.6099,29.7399,20500.0],["2019-02-06",29.7399,30.0519,29.5752,29.6532,15900.0],["2019-02-07",29.4192,29.7832,28.8297,29.2458,33500.0],["2019-02-08",28.8817,29.1765,28.3617,28.639,34200.0],["2019-02-11",28.7517,28.7517,28.0583,28.5177,29800.0],["2019-02-12",28.8384,29.2111,28.5697,28.7691,34700.0],["2019-02-13",28.9511,29.6792,28.6911,28.9251,38200.0],["2019-02-14",28.8337,29.3037,28.6248,28.8163,56300.0],["2019-02-15",29.0426,29.9129,28.7293,29.8694,54900.0],["2019-02-19",29.8172,30.2523,29.617,30.026,34400.0],["2019-02-20",29.8346,30.2436,29.6692,29.9129,25800.0],["2019-02-21",29.8259,29.9999,29.5039,29.8346,27200.0],["2019-02-22",29.852,30.087,29.6518,29.8955,34600.0],["2019-02-25",30.1305,30.6005,29.8868,30.2349,43800.0],["2019-02-26",30.2262,30.2784,29.7911,29.7911,51000.0],["2019-02-27",29.7475,30.0609,29.469,29.9564,24600.0],["2019-02-28",29.9738,29.9738,29.3211,29.4255,41600.0],["2019-03-01",29.6692,29.9216,28.9817,29.7127,48900.0],["2019-03-04",29.9042,29.9042,28.973,29.2341,80100.0],["2019-03-05",29.2254,29.6953,28.8685,29.6083,57400.0],["2019-03-06",29.5909,29.5909,28.7293,28.9643,52100.0],["2019-03-07",28.9643,29.1296,28.4247,28.7293,49100.0],["2019-03-08",28.7293,29.1383,28.3376,28.9207,57300.0],["2019-03-11",28.9904,29.3037,28.5552,29.1035,59300.0],["2019-03-12",29.1296,29.3907,28.7554,29.1383,93100.0],["2019-03-13",29.3472,29.9999,29.208,29.9825,111400.0],["2019-03-14",29.7998,29.7998,29.0078,29.3298,112000.0],["2019-03-15",29.3211,30.0783,29.3211,29.6431,273300.0],["2019-03-18",29.6518,30.3133,29.4952,30.3133,71700.0],["2019-03-19",30.4264,30.5482,29.6083,29.9912,82700.0],["2019-03-20",29.9999,30.5308,29.7737,30.2175,45900.0],["2019-03-21",30.1914,31.0356,30.1914,30.5308,39500.0],["2019-03-22",30.3829,30.3829,29.1818,29.2602,52500.0],["2019-03-25",29.1818,29.5996,28.8946,29.2863,36200.0],["2019-03-26",29.5474,29.7562,29.3037,29.53,27100.0],["2019-03-27",29.5126,29.7127,29.0252,29.1296,55900.0],["2019-03-28",29.1557,29.6083,29.1035,29.53,26300.0],["2019-03-29",29.7737,29.9216,29.3472,29.5387,39500.0],["2019-04-01",29.9738,30.322,29.6083,29.7824,41700.0],["2019-04-02",29.9216,29.9216,29.295,29.704,36200.0],["2019-04-03",29.9216,30.2088,29.7998,29.9999,31700.0],["2019-04-04",30.1131,30.3045,29.8607,30.026,35600.0],["2019-04-05",30.1827,30.2959,29.9303,30.2523,34200.0],["2019-04-08",30.174,30.4786,29.9129,30.4177,25300.0],["2019-04-09",30.4003,30.4003,29.6953,29.7301,33500.0],["2019-04-10",29.9738,30.1479,29.6431,30.1479,37200.0],["2019-04-11",30.1914,30.7745,30.1914,30.6962,26300.0],["2019-04-12",30.9486,30.9486,30.5744,30.7571,18500.0],["2019-04-15",30.7223,31.2097,30.6701,30.9486,45600.0],["2019-04-16",31.114,31.3402,30.8181,30.9747,48200.0],["2019-04-17",31.1662,31.375,30.5918,30.8441,32400.0],["2019-04-18",30.6614,31.0791,30.6092,30.8703,34200.0],["2019-04-22",30.8616,31.0965,30.644,30.6701,26000.0],["2019-04-23",30.9312,31.3315,30.5308,30.9747,51300.0],["2019-04-24",31.1488,31.7406,31.0965,31.4447,57700.0],["2019-04-25",29.9216,30.5134,28.7206,28.8076,60300.0],["2019-04-26",28.7989,29.0078,28.5291,28.825,41800.0],["2019-04-29",29.0339,29.1731,28.4508,29.1122,39400.0],["2019-04-30",29.2602,29.3037,28.7206,28.9817,75900.0],["2019-05-01",29.0687,29.2428,28.6335,28.6683,40000.0],["2019-05-02",28.6074,28.7728,28.1113,28.4247,32200.0],["2019-05-03",28.59,29.1992,28.59,29.1296,61400.0],["2019-05-06",28.9381,29.4168,28.7293,29.295,32600.0],["2019-05-07",28.973,29.3646,28.8511,29.1296,49200.0],["2019-05-08",29.1557,29.3733,28.912,28.9468,38100.0],["2019-05-09",28.6683,29.0687,28.6161,28.6422,39200.0],["2019-05-10",28.416,29.1122,28.416,29.0426,36600.0],["2019-05-13",28.6248,28.7641,27.9982,28.1113,38500.0],["2019-05-14",28.1769,28.5265,28.0108,28.2293,28700.0],["2019-05-15",28.0108,28.8673,28.0108,28.4216,28000.0],["2019-05-16",28.5177,28.6051,27.5826,27.9671,65400.0],["2019-05-17",27.7224,27.7312,27.1718,27.2417,33100.0],["2019-05-20",27.0582,27.3117,26.7086,27.0232,43700.0],["2019-05-21",27.1718,27.7749,27.1718,27.6438,22500.0],["2019-05-22",27.5476,27.8623,27.3029,27.3204,26200.0],["2019-05-23",27.1194,27.1194,26.5513,26.7785,27000.0],["2019-05-24",27.0407,27.3204,26.7086,26.9795,35900.0],["2019-05-28",27.1106,27.1893,26.7086,26.831,36700.0],["2019-05-29",26.6562,26.8834,26.2454,26.4989,71000.0],["2019-05-30",26.63,27.1806,26.3241,26.63,37400.0],["2019-05-31",26.2891,26.5426,25.8434,25.9308,35800.0],["2019-06-03",25.8871,26.6649,25.8871,26.4027,39300.0],["2019-06-04",26.6911,27.0495,26.5863,26.796,28000.0],["2019-06-05",26.9359,27.0145,26.1318,26.4289,24400.0],["2019-06-06",26.4726,26.7873,25.8783,26.2105,31500.0],["2019-06-07",26.3852,26.7698,26.3415,26.595,31400.0],["2019-06-10",26.7873,26.8747,26.2454,26.5076,44200.0],["2019-06-11",26.7348,26.9621,26.3328,26.5688,45700.0],["2019-06-12",26.6474,26.8747,26.5251,26.7785,16100.0],["2019-06-13",26.9096,27.0407,26.63,26.7086,18000.0],["2019-06-14",26.4639,26.6562,26.0531,26.1493,45700.0],["2019-06-17",26.2891,26.5426,26.2192,26.3852,26600.0],["2019-06-18",26.56,26.9795,26.56,26.796,20300.0],["2019-06-19",26.8484,26.9621,26.6037,26.6824,53500.0],["2019-06-20",27.0058,27.3379,26.6824,26.9883,79900.0],["2019-06-21",27.0058,27.9409,27.0058,27.5389,109900.0],["2019-06-24",27.5389,27.906,26.997,27.3117,105200.0],["2019-06-25",27.3554,27.6263,27.1806,27.3117,84600.0],["2019-06-26",27.3991,27.5127,27.1369,27.3117,39500.0],["2019-06-27",27.3291,27.8011,27.3291,27.7574,32100.0],["2019-06-28",27.9234,28.7974,27.9234,28.6925,127600.0],["2019-07-01",29.0159,29.2868,28.0808,28.5702,52100.0],["2019-07-02",28.5789,28.7013,28.2555,28.4478,38100.0],["2019-07-03",28.4478,28.8149,28.4478,28.6751,26600.0],["2019-07-05",28.6226,28.6751,28.1856,28.3604,36400.0],["2019-07-08",28.1682,28.544,27.4165,27.7312,31100.0],["2019-07-09",27.5913,27.6525,27.1631,27.6176,40900.0],["2019-07-10",27.198,27.6438,26.5863,26.796,91300.0],["2019-07-11",26.8834,27.1194,26.158,26.8659,110400.0],["2019-07-12",26.8572,27.7661,26.8572,27.434,41200.0],["2019-07-15",27.6001,27.6001,26.9533,27.1369,26100.0],["2019-07-16",27.0932,27.8011,27.0932,27.4865,22100.0],["2019-07-17",27.469,27.5039,27.1106,27.233,27700.0],["2019-07-18",27.2417,27.6875,27.198,27.5476,30900.0],["2019-07-19",27.5214,27.8011,27.0844,27.1281,50400.0],["2019-07-22",27.2155,27.4428,26.6999,26.997,37100.0],["2019-07-23",27.1369,27.6787,27.0669,27.6088,17700.0],["2019-07-24",27.5476,28.2905,27.3204,28.2118,20000.0],["2019-07-25",28.273,28.273,27.434,27.7224,17900.0],["2019-07-26",27.871,29.0334,27.0844,28.7275,49400.0],["2019-07-29",28.6226,29.0596,28.0108,28.4303,49800.0],["2019-07-30",28.1769,29.2694,28.1245,29.1033,47000.0],["2019-07-31",28.9722,29.8899,28.9722,29.0334,72000.0],["2019-08-01",29.0246,29.4354,28.3429,28.474,36300.0],["2019-08-02",28.273,28.6663,27.9497,28.1419,34900.0],["2019-08-05",27.9584,28.1245,26.9096,27.1456,33800.0],["2019-08-06",27.3117,27.8623,26.9009,27.434,28400.0],["2019-08-07",27.1106,27.6875,26.7436,27.3554,30900.0],["2019-08-08",27.5127,28.2118,27.2592,27.9584,40900.0],["2019-08-09",27.9497,27.9497,26.8135,27.3117,25300.0],["2019-08-12",27.1106,27.2505,26.8747,26.9009,17300.0],["2019-08-13",26.8834,27.7574,26.7436,27.434,31700.0],["2019-08-14",27.2102,27.3418,26.0603,26.2798,62300.0],["2019-08-15",26.3939,26.5431,26.0603,26.271,22900.0],["2019-08-16",26.4202,27.0522,26.0603,26.7625,34100.0],["2019-08-19",27.2014,27.2541,26.5958,26.6835,46900.0],["2019-08-20",26.666,26.7713,26.3763,26.5343,18500.0],["2019-08-21",26.8679,26.9469,26.587,26.6133,31600.0],["2019-08-22",26.8064,26.9469,26.3939,26.4202,20000.0],["2019-08-23",26.3149,26.4641,25.4547,25.5776,46100.0],["2019-08-26",25.8585,26.1569,25.5688,26.1042,23700.0],["2019-08-27",26.3061,26.3939,25.4635,25.4986,30800.0],["2019-08-28",25.4547,25.9462,25.4547,25.6302,61400.0],["2019-08-29",26.0252,26.271,26.0164,26.0252,25000.0],["2019-08-30",26.3149,26.4465,25.9287,26.2183,31700.0],["2019-09-03",26.0428,26.0428,25.5951,25.7795,30500.0],["2019-09-04",26.0867,26.2447,25.9199,25.9901,18800.0],["2019-09-05",26.034,27.0259,26.0252,26.3763,58300.0],["2019-09-06",26.3939,26.3939,25.9813,26.2183,29400.0],["2019-09-09",26.1569,26.4904,25.9462,26.1569,74000.0],["2019-09-10",26.2534,28.2986,26.2534,27.8246,58700.0],["2019-09-11",27.9914,29.0535,27.6052,28.8779,59700.0],["2019-09-12",28.8779,29.8698,28.2986,29.7995,76700.0],["2019-09-13",29.9751,30.3262,29.3782,30.2384,86600.0],["2019-09-16",30.0716,30.493,29.4836,29.8961,60400.0],["2019-09-17",29.8434,30.0453,29.1851,29.9137,36900.0],["2019-09-18",29.861,29.9663,29.3694,29.6942,46700.0],["2019-09-19",29.7644,30.2033,29.5362,29.6152,52200.0],["2019-09-20",29.545,30.0804,29.1851,29.861,223200.0],["2019-09-23",29.5626,30.3262,29.5626,30.0716,46700.0],["2019-09-24",30.0541,30.1068,29.5626,29.8961,50000.0],["2019-09-25",29.8873,30.9933,29.8873,30.888,50400.0],["2019-09-26",30.809,30.9406,30.5456,30.6949,61100.0],["2019-09-27",30.7738,31.1074,30.2999,30.7826,42000.0],["2019-09-30",30.8353,31.1074,30.493,30.5368,65800.0],["2019-10-01",30.73,31.0372,29.6328,29.8083,48600.0],["2019-10-02",29.624,29.8083,29.1851,29.5713,56900.0],["2019-10-03",29.5187,29.6942,28.8252,29.466,47000.0],["2019-10-04",29.5626,29.8171,29.2115,29.782,31200.0],["2019-10-07",29.7469,29.9575,29.1325,29.782,91400.0],["2019-10-08",29.5625,29.5625,29.0183,29.1325,35700.0],["2019-10-09",29.466,29.4748,28.9745,29.3958,32000.0],["2019-10-10",29.3256,29.8083,29.2992,29.4309,34600.0],["2019-10-11",30.0716,30.7651,29.9137,29.9751,57200.0],["2019-10-14",29.9312,30.0102,29.545,29.7205,32300.0],["2019-10-15",29.8434,30.4052,29.6416,30.177,30300.0],["2019-10-16",30.0102,30.5281,29.94,30.2033,48900.0],["2019-10-17",30.414,30.7826,30.2033,30.6334,43300.0],["2019-10-18",30.4491,31.1074,30.3789,31.0811,75900.0],["2019-10-21",31.3883,31.7833,31.0284,31.1601,58100.0],["2019-10-22",31.1601,31.6165,30.6948,31.3619,54800.0],["2019-10-23",31.4234,31.6253,31.0459,31.555,52300.0],["2019-10-24",31.7481,31.8447,31.0898,31.555,72500.0],["2019-10-25",31.5375,31.9939,30.8265,31.7569,63200.0],["2019-10-28",31.8447,32.5206,31.5901,32.4503,65400.0],["2019-10-29",32.2485,33.0472,32.187,33.0033,94400.0],["2019-10-30",32.9945,32.9945,32.187,32.5732,60800.0],["2019-10-31",32.6786,32.6786,31.95,32.424,65300.0],["2019-11-01",32.6083,33.1964,32.5732,32.819,47200.0],["2019-11-04",33.0297,33.2666,32.6961,33.0823,49600.0],["2019-11-05",33.0297,33.3544,32.5996,32.8629,54300.0],["2019-11-06",32.8892,32.8892,32.1695,32.503,65700.0],["2019-11-07",32.8453,33.0121,32.4854,32.5293,28400.0],["2019-11-08",32.4679,32.582,31.95,32.0729,37700.0],["2019-11-11",31.8974,31.9764,31.6692,31.8008,32800.0],["2019-11-12",31.8886,32.6347,31.7043,32.108,40800.0],["2019-11-13",31.9237,31.9939,31.6604,31.6691,30500.0],["2019-11-14",31.7264,32.0701,31.7176,31.8939,32400.0],["2019-11-15",32.0966,32.2376,31.7969,31.8234,21900.0],["2019-11-18",31.7264,32.0701,31.6295,31.8498,37800.0],["2019-11-19",32.0966,32.4491,31.9908,32.1671,32700.0],["2019-11-20",32.1142,32.4755,31.8674,32.0084,51500.0],["2019-11-21",32.1847,32.2905,31.7705,31.9732,39400.0],["2019-11-22",32.0525,32.1671,31.7969,31.8763,29100.0],["2019-11-25",32.0966,32.828,31.9908,32.6694,57100.0],["2019-11-26",32.784,32.9955,32.6165,32.8192,32900.0],["2019-11-27",32.8985,33.0484,32.5813,32.7047,33900.0],["2019-11-29",32.6077,32.6959,32.4138,32.6165,22300.0],["2019-12-02",32.5548,32.8545,32.1847,32.3698,48200.0],["2019-12-03",32.0437,32.2464,31.7264,31.8498,65900.0],["2019-12-04",32.1406,32.5813,31.7529,31.7881,27500.0],["2019-12-05",31.9732,32.5108,31.8057,32.2905,26700.0],["2019-12-06",32.969,33.0396,32.4403,32.5196,36800.0],["2019-12-09",32.4932,32.8633,32.264,32.4932,25100.0],["2019-12-10",32.4843,32.9514,32.4315,32.7487,36700.0],["2019-12-11",32.8809,33.3744,32.687,33.3039,28900.0],["2019-12-12",33.2687,34.0707,33.0748,33.8415,77200.0],["2019-12-13",33.6476,33.8944,33.0307,33.7358,44800.0],["2019-12-16",34.009,34.3615,33.7093,34.3174,68100.0],["2019-12-17",33.9032,34.1852,32.9426,34.053,137400.0],["2019-12-18",33.9913,34.2029,33.5154,34.0883,60000.0],["2019-12-19",34.0707,34.5994,33.7975,34.4144,72900.0],["2019-12-20",34.573,34.8991,33.8327,33.8591,235500.0],["2019-12-23",33.9209,34.0002,33.3304,33.5155,53300.0],["2019-12-24",33.6212,33.6477,33.1718,33.4185,16000.0],["2019-12-26",33.5771,33.5771,33.1806,33.3039,15900.0],["2019-12-27",33.4538,33.4538,32.9338,33.0043,44600.0],["2019-12-30",33.0572,33.4714,32.8721,33.2334,50300.0],["2019-12-31",33.3128,33.3656,32.9867,33.0484,45200.0],["2020-01-02",33.3656,33.3656,32.7311,33.207,38200.0],["2020-01-03",32.8545,33.348,32.7752,33.1101,32500.0],["2020-01-06",33.0748,33.2687,32.4667,33.0219,47700.0],["2020-01-07",32.8809,33.207,32.5548,32.7311,32400.0],["2020-01-08",32.7399,32.9779,32.6694,32.925,31700.0],["2020-01-09",33.1012,33.2423,32.8809,33.0484,36000.0],["2020-01-10",33.1101,33.1101,32.4579,32.7664,38000.0],["2020-01-13",32.7664,33.3392,32.7664,33.3039,41100.0],["2020-01-14",33.304,33.304,32.9691,33.0748,37600.0],["2020-01-15",33.0484,33.4802,32.9074,33.2599,39800.0],["2020-01-16",33.4538,34.053,33.4097,33.9825,37100.0],["2020-01-17",34.2029,34.2293,33.6388,33.9297,31500.0],["2020-01-21",33.6476,33.9208,33.4361,33.6036,46700.0],["2020-01-22",33.7534,33.9032,33.2511,33.2951,37500.0],["2020-01-23",33.2334,33.3392,32.8016,33.2775,58600.0],["2020-01-24",33.3392,33.727,33.1365,33.1894,37500.0],["2020-01-27",33.1012,33.3744,32.6342,33.2246,26800.0],["2020-01-28",33.4185,33.7181,33.0043,33.251,29700.0],["2020-01-29",33.1806,33.5507,33.0307,33.1453,41400.0],["2020-01-30",32.8633,33.4449,32.7399,33.4009,33400.0],["2020-01-31",33.2775,33.3304,32.4315,32.5284,54700.0],["2020-02-03",32.7575,33.0307,32.3345,32.3962,46500.0],["2020-02-04",32.8192,33.2334,32.6165,32.7223,47500.0],["2020-02-05",33.1012,33.5948,32.8721,33.5948,35600.0],["2020-02-06",33.5683,33.6476,33.1012,33.5243,49900.0],["2020-02-07",31.9556,32.5989,30.7218,30.898,82800.0],["2020-02-10",30.6072,31.0655,30.3428,30.9685,38600.0],["2020-02-11",31.0743,31.7088,31.0478,31.4004,27500.0],["2020-02-12",31.6735,31.9115,31.4444,31.8674,22600.0],["2020-02-13",31.7657,32.0134,31.7126,31.8807,18000.0],["2020-02-14",31.925,31.925,31.3675,31.5091,43500.0],["2020-02-18",31.456,31.7214,31.2348,31.5179,71900.0],["2020-02-19",31.5799,32.0842,31.5268,31.7568,32300.0],["2020-02-20",31.5268,32.6063,31.5268,32.4293,48500.0],["2020-02-21",32.2258,32.8009,32.0665,32.562,29300.0],["2020-02-24",32.2258,32.2346,31.0667,31.1021,34300.0],["2020-02-25",31.2879,31.2879,29.7659,29.9252,59900.0],["2020-02-26",30.0137,30.288,29.3147,29.4297,40800.0],["2020-02-27",28.7484,29.8544,28.2883,28.2883,65800.0],["2020-02-28",27.9697,28.3148,26.9079,28.306,122800.0],["2020-03-02",28.4918,29.2616,28.1644,29.12,50000.0],["2020-03-03",29.1997,29.8102,28.0671,28.3414,55200.0],["2020-03-04",28.7838,29.7748,28.2352,29.7306,82300.0],["2020-03-05",29.1908,29.235,28.713,29.1289,89500.0],["2020-03-06",29.2262,30.3322,29.0227,29.6332,89800.0],["2020-03-09",26.5451,28.1644,26.4567,26.7752,73800.0],["2020-03-10",28.0848,28.0848,25.8373,27.2353,87400.0],["2020-03-11",27.1114,27.1114,25.3418,26.2177,98100.0],["2020-03-12",24.5277,24.9259,22.7049,22.8731,79900.0],["2020-03-13",24.7224,24.7666,22.5722,24.7666,99200.0],["2020-03-16",22.121,22.466,20.3513,20.5548,109300.0],["2020-03-17",21.1742,23.3597,20.2362,23.1474,110400.0],["2020-03-18",21.6166,22.0059,19.0152,20.0239,115000.0],["2020-03-19",20.3513,22.9527,19.8735,22.351,86100.0],["2020-03-20",22.7315,23.4659,21.1034,21.6077,130900.0],["2020-03-23",22.1298,22.8023,20.661,22.5634,90700.0],["2020-03-24",23.4482,24.7312,22.935,24.6073,83900.0],["2020-03-25",24.4923,25.5718,23.926,24.9701,64800.0],["2020-03-26",25.4391,27.3769,25.209,27.0406,57600.0],["2020-03-27",25.8727,26.5274,25.1913,25.6426,57400.0],["2020-03-30",25.8992,27.2796,25.4833,27.1999,51800.0],["2020-03-31",27.0937,27.6335,26.4478,27.6158,91000.0],["2020-04-01",26.6336,26.6336,24.2976,24.7401,66300.0],["2020-04-02",24.5277,25.9877,24.5277,25.8196,45700.0],["2020-04-03",25.1029,25.4745,23.4836,24.0941,57400.0],["2020-04-06",25.2356,26.0673,25.1736,26.0673,66300.0],["2020-04-07",26.9345,26.9345,24.6693,24.917,90400.0],["2020-04-08",25.4302,26.0762,25.0763,25.8019,62300.0],["2020-04-09",26.3859,26.9256,25.2975,25.9611,64400.0],["2020-04-13",25.5718,25.7311,24.6339,25.0586,34000.0],["2020-04-14",25.7045,26.1027,24.9967,25.8196,49900.0],["2020-04-15",24.9524,25.0852,23.5544,23.6517,62300.0],["2020-04-16",24.0588,24.1649,22.8996,23.811,71800.0],["2020-04-17",24.2269,25.5541,24.2269,25.2533,44900.0],["2020-04-20",24.333,24.9613,23.9437,24.2977,40000.0],["2020-04-21",23.227,23.7579,22.9173,23.4747,58400.0],["2020-04-22",24.2977,24.2977,23.6871,23.9083,39000.0],["2020-04-23",22.8996,24.1384,22.7049,23.4482,76400.0],["2020-04-24",23.4482,24.6781,22.7846,24.4038,64800.0],["2020-04-27",24.2357,24.8639,24.0676,24.6427,84500.0],["2020-04-28",25.5276,25.6957,24.5454,25.3329,56600.0],["2020-04-29",26.1824,27.5804,25.3683,27.0318,97800.0],["2020-04-30",26.6602,26.8991,25.8727,26.1027,70900.0],["2020-05-01",25.5895,25.5895,24.5543,25.2002,61600.0],["2020-05-04",24.9613,25.5099,24.6427,25.0498,42800.0],["2020-05-05",25.3683,25.7311,25.1382,25.4125,68400.0],["2020-05-06",25.4302,25.855,25.0409,25.0852,54300.0],["2020-05-07",25.3064,25.6072,24.5366,24.7047,71300.0],["2020-05-08",25.3329,25.7842,25.1648,25.6603,49700.0],["2020-05-11",25.2444,25.4037,24.5454,25.0852,56300.0],["2020-05-12",25.1117,25.2621,24.0145,24.041,60300.0],["2020-05-13",23.8906,24.1384,23.5809,23.9703,54200.0],["2020-05-14",23.3698,23.8146,22.24,23.7523,94300.0],["2020-05-15",23.5032,24.206,23.3253,24.0815,137300.0],["2020-05-18",25.3002,26.3588,25.3002,26.172,94700.0],["2020-05-19",25.834,26.1008,25.149,25.2201,48800.0],["2020-05-20",25.834,26.6613,25.7094,26.3855,64900.0],["2020-05-21",26.3321,26.6969,26.1809,26.2966,36000.0],["2020-05-22",26.5456,26.5456,25.7539,26.1364,28600.0],["2020-05-26",27.1328,27.7377,27.1328,27.3552,55400.0],["2020-05-27",28.0491,28.6184,27.7644,28.3782,66300.0],["2020-05-28",28.6362,28.6451,27.4086,27.4797,50800.0],["2020-05-29",26.9993,27.4708,26.5901,27.2751,58000.0],["2020-06-01",27.5064,28.2448,27.4797,27.5687,87000.0],["2020-06-02",27.4441,28.1291,27.1684,27.3374,50800.0],["2020-06-03",27.9779,28.8052,27.9779,28.3249,54500.0],["2020-06-04",28.0224,28.8319,28.0224,28.5739,45200.0],["2020-06-05",29.8372,30.8157,29.5436,30.1307,70800.0],["2020-06-08",30.789,30.789,29.6681,29.8194,81700.0],["2020-06-09",29.4813,29.6415,29.0988,29.1433,52200.0],["2020-06-10",29.3657,29.3657,28.2181,28.396,85200.0],["2020-06-11",27.0082,27.631,25.9407,25.9941,95600.0],["2020-06-12",27.284,27.284,25.8607,26.8481,114200.0],["2020-06-15",26.0831,27.3107,25.9674,26.7681,99400.0],["2020-06-16",28.0491,28.4494,27.3196,27.7288,63800.0],["2020-06-17",28.058,28.1202,26.7058,26.8125,96400.0],["2020-06-18",26.5545,27.115,26.3766,26.5012,87400.0],["2020-06-19",26.857,26.9282,26.003,26.0386,165400.0],["2020-06-22",25.834,26.3588,25.4603,26.2966,114000.0],["2020-06-23",26.768,26.8036,26.2521,26.3499,127500.0],["2020-06-24",25.9318,26.172,25.6294,25.656,118600.0],["2020-06-25",25.5315,26.2432,25.2646,26.1898,85200.0],["2020-06-26",25.8962,26.0653,25.6294,25.8696,263800.0],["2020-06-29",26.4389,27.1595,26.172,27.1061,72000.0],["2020-06-30",26.9193,27.7377,26.8926,27.6488,58700.0],["2020-07-01",27.8178,27.8178,26.8392,26.8392,50100.0],["2020-07-02",27.3018,27.6576,26.9015,27.204,47800.0],["2020-07-06",27.7911,27.7911,27.0438,27.3908,41900.0],["2020-07-07",26.9993,27.2306,26.3588,26.4122,44900.0],["2020-07-08",26.3499,26.7058,25.8696,26.2788,59500.0],["2020-07-09",26.2165,26.2165,25.4959,25.8518,44300.0],["2020-07-10",25.9852,26.5723,25.9852,26.5723,67900.0],["2020-07-13",26.5545,27.1773,25.7984,26.5545,95700.0],["2020-07-14",26.6079,27.5064,26.5545,27.3552,55000.0],["2020-07-15",27.9423,28.4049,27.7021,28.0847,63900.0],["2020-07-16",27.9067,28.2448,27.6665,27.9245,36200.0],["2020-07-17",27.9779,28.3426,27.8445,27.9245,40700.0],["2020-07-20",27.7377,27.7377,27.3285,27.711,53200.0],["2020-07-21",27.9957,28.5295,27.8089,28.0224,54200.0],["2020-07-22",27.8356,28.2448,27.7021,27.9957,76800.0],["2020-07-23",27.8178,28.8052,27.8178,28.6362,88300.0],["2020-07-24",28.9565,29.7571,28.5028,28.5739,63100.0],["2020-07-27",28.485,28.7341,27.5865,28.485,48000.0],["2020-07-28",28.2359,28.4583,27.6754,27.7822,48300.0],["2020-07-29",27.9245,28.0936,27.3997,27.8534,73200.0],["2020-07-30",27.3107,27.6843,27.0527,27.4886,38600.0],["2020-07-31",27.1595,27.3997,26.4122,26.9193,69900.0],["2020-08-03",27.2751,27.4441,27.0082,27.2306,53200.0],["2020-08-04",27.0883,27.6576,27.0527,27.5153,73300.0],["2020-08-05",27.9067,28.2092,27.5509,28.0669,59600.0],["2020-08-06",28.1914,28.5384,27.9245,28.4583,63300.0],["2020-08-07",28.316,29.081,28.316,29.0276,47200.0],["2020-08-10",29.2144,30.1307,29.1433,30.0151,91000.0],["2020-08-11",30.451,31.1182,30.2108,30.8157,71700.0],["2020-08-12",31.2249,31.2249,30.6378,31.0025,52100.0],["2020-08-13",30.9981,30.9981,30.212,30.2745,38700.0],["2020-08-14",30.0244,30.2745,29.7653,30.1584,32600.0],["2020-08-17",30.1226,30.2566,29.8457,29.9976,41600.0],["2020-08-18",29.9082,29.9082,28.9345,29.0953,43200.0],["2020-08-19",29.265,29.7296,29.0149,29.2918,27600.0],["2020-08-20",28.8362,29.1757,28.7737,29.0774,34800.0],["2020-08-21",28.9256,29.0417,28.5772,28.8631,43200.0],["2020-08-24",29.14,29.3454,28.7559,29.2829,35900.0],["2020-08-25",29.542,29.542,28.9792,29.1489,25700.0],["2020-08-26",29.131,29.3544,28.7112,28.8452,46600.0],["2020-08-27",29.0328,29.1489,28.6308,28.7737,29600.0],["2020-08-28",29.0685,29.0953,28.5147,28.9345,39600.0],["2020-08-31",28.8452,28.8452,28.4521,28.5415,59000.0],["2020-09-01",28.3807,28.9613,28.2109,28.9435,27800.0],["2020-09-02",28.9166,29.4348,28.9077,29.2918,32700.0],["2020-09-03",29.3365,29.3365,28.4789,28.5057,35900.0],["2020-09-04",29.0328,29.0953,28.2824,28.4611,59700.0],["2020-09-08",28.3896,28.4432,27.7911,27.9697,67500.0],["2020-09-09",28.1216,28.5683,27.9876,28.4164,45200.0],["2020-09-10",28.6576,28.6576,27.9787,28.0501,51000.0],["2020-09-11",28.1484,28.4611,28.0501,28.2556,29900.0],["2020-09-14",28.3717,29.5866,28.3717,29.399,80000.0],["2020-09-15",29.5241,29.8546,28.6665,28.8184,35900.0],["2020-09-16",28.9702,29.265,28.7648,28.8988,60700.0],["2020-09-17",28.2735,29.3812,28.2735,29.0149,52700.0],["2020-09-18",29.2918,29.3633,27.8893,28.1037,181200.0],["2020-09-21",27.4963,27.4963,26.3528,26.7459,59700.0],["2020-09-22",26.8888,26.9246,26.3618,26.8352,39200.0],["2020-09-23",26.6655,27.0854,26.2367,26.3439,45000.0],["2020-09-24",26.4779,26.8442,26.2635,26.4958,34500.0],["2020-09-25",26.3082,26.7548,26.2992,26.6208,30100.0],["2020-09-28",27.0318,27.3623,26.9424,27.0318,25800.0],["2020-09-29",27.0318,27.1657,26.7727,26.9424,36300.0],["2020-09-30",27.0139,27.1479,26.0491,26.3171,69200.0],["2020-10-01",26.3082,26.5851,25.9508,26.3439,75900.0],["2020-10-02",25.9062,27.9161,25.9062,27.6213,112400.0],["2020-10-05",27.8089,28.5236,27.8089,28.4253,48300.0],["2020-10-06",28.7023,29.14,28.2377,28.3092,35800.0],["2020-10-07",28.6129,29.0596,28.3003,28.872,51500.0],["2020-10-08",29.131,29.2472,28.4075,28.9792,25100.0],["2020-10-09",29.1936,29.4794,29.0328,29.274,25200.0],["2020-10-12",29.4526,30.3013,29.0239,30.203,74800.0],["2020-10-13",29.8546,30.3102,29.1668,29.1668,45800.0],["2020-10-14",29.2025,29.8546,29.1578,29.2114,27600.0],["2020-10-15",28.872,29.5688,28.872,29.3544,49600.0],["2020-10-16",29.265,30.1226,29.265,29.542,136700.0],["2020-10-19",29.5688,29.9261,29.131,29.2472,29300.0],["2020-10-20",29.4705,29.7474,29.1757,29.5062,28900.0],["2020-10-21",29.4794,29.5956,28.8898,29.131,40500.0],["2020-10-22",29.3008,29.7564,29.2204,29.2918,47500.0],["2020-10-23",30.0065,30.7122,29.5777,30.4085,63200.0],["2020-10-26",29.935,30.0601,28.8005,29.131,42100.0],["2020-10-27",29.0507,29.2204,28.2735,28.3539,30600.0],["2020-10-28",27.7643,28.2735,27.3266,27.4963,40600.0],["2020-10-29",27.5588,28.068,27.2461,27.7732,37500.0],["2020-10-30",27.5945,28.2913,27.2194,27.7375,38600.0],["2020-11-02",28.2645,28.9435,28.2645,28.7916,23800.0],["2020-11-03",29.2472,29.8814,29.0953,29.6581,54600.0],["2020-11-04",29.0506,29.4348,28.3717,28.5415,34500.0],["2020-11-05",28.8541,29.8636,28.8541,29.6581,36100.0],["2020-11-06",29.7296,29.7296,29.1132,29.274,19200.0],["2020-11-09",31.2571,32.5078,30.5246,31.0517,79800.0],["2020-11-10",31.4001,32.8294,31.4001,32.4989,64800.0],["2020-11-11",32.6329,32.6329,30.5961,31.3286,47100.0],["2020-11-12",30.7678,31.0639,29.7718,30.1397,50500.0],["2020-11-13",30.5255,30.8037,29.8436,30.1307,44700.0],["2020-11-16",31.019,31.4946,30.6332,31.2613,46800.0],["2020-11-17",30.9203,31.3152,30.2833,30.9921,47600.0],["2020-11-18",31.2793,31.3869,30.6063,30.6781,44800.0],["2020-11-19",30.5704,30.8037,29.9962,30.5166,22200.0],["2020-11-20",30.2115,30.7499,30.2115,30.3102,44700.0],["2020-11-23",30.7768,31.3241,30.3102,30.5973,28600.0],["2020-11-24",31.1447,31.8984,30.8127,31.6741,50700.0],["2020-11-25",31.4497,31.4497,30.5076,30.9024,31700.0],["2020-11-27",30.9114,30.9293,30.2025,30.8575,20700.0],["2020-11-30",30.6601,30.6601,29.2155,29.5206,51100.0],["2020-12-01",30.0769,30.4717,29.1706,29.718,41700.0],["2020-12-02",29.5296,30.1935,29.2514,29.6552,45200.0],["2020-12-03",29.9423,29.9961,29.4309,29.5026,28600.0],["2020-12-04",29.7449,30.2653,29.377,30.1397,38200.0],["2020-12-07",30.1846,30.1935,29.6103,29.8795,60800.0],["2020-12-08",29.7628,30.5614,29.7628,30.4538,47300.0],["2020-12-09",30.6422,31.36,30.6422,31.2254,52400.0],["2020-12-10",31.0101,31.5664,30.6153,31.4497,46100.0],["2020-12-11",31.2882,31.9163,31.0101,31.7458,31800.0],["2020-12-14",31.8804,32.024,31.046,31.046,44800.0],["2020-12-15",31.36,31.7638,30.9921,31.4767,62100.0],["2020-12-16",31.4318,31.5484,29.2873,29.2963,120300.0],["2020-12-17",29.6552,30.6781,29.3501,29.9782,105600.0],["2020-12-18",30.1487,30.2564,28.2913,28.2913,346500.0],["2020-12-21",28.3541,30.1666,28.0311,29.4847,88600.0],["2020-12-22",29.6731,29.9782,28.5246,28.8476,41800.0],["2020-12-23",29.1617,29.1886,28.7758,28.9015,43500.0],["2020-12-24",28.9912,29.1347,28.7938,29.0809,10000.0],["2020-12-28",29.395,29.5834,29.0271,29.1348,31200.0],["2020-12-29",29.0989,29.1168,28.3092,28.9732,44900.0],["2020-12-30",28.8656,29.2065,28.8476,29.054,28600.0],["2020-12-31",28.7669,29.3232,28.722,29.1168,35000.0],["2021-01-04",29.4398,29.4398,28.0849,28.399,46100.0],["2021-01-05",28.5425,29.3052,28.4618,28.7399,44600.0],["2021-01-06",29.3501,30.9562,29.3501,30.2743,87600.0],["2021-01-07",30.4807,30.8306,30.0679,30.6153,32900.0],["2021-01-08",30.8665,30.8665,29.3322,30.3192,56000.0],["2021-01-11",29.8167,30.2025,29.7808,30.0769,27600.0],["2021-01-12",30.2384,30.9293,30.05,30.8216,41800.0],["2021-01-13",30.8216,30.8216,29.9423,30.2653,34000.0],["2021-01-14",30.4448,31.2254,29.727,30.7768,38700.0],["2021-01-15",30.2205,30.3281,29.4219,30.0231,40600.0],["2021-01-19",30.4807,30.4807,29.7628,29.9423,34300.0],["2021-01-20",30.0051,30.2384,29.5385,30.0051,28800.0],["2021-01-21",30.0051,30.0051,29.2155,29.5296,27800.0],["2021-01-22",29.2693,30.364,29.2693,30.3371,64700.0],["2021-01-25",30.1128,30.1128,28.7041,29.2514,41200.0],["2021-01-26",29.5296,29.5296,28.6682,28.7399,27300.0],["2021-01-27",28.076,28.4977,27.2325,27.3671,92400.0],["2021-01-28",27.726,28.6682,27.3312,28.2285,139600.0],["2021-01-29",28.1298,28.9194,27.7978,28.2644,82700.0],["2021-02-01",28.6592,29.4667,28.1298,29.2693,52200.0],["2021-02-02",29.5475,29.5475,28.6771,28.8028,27100.0],["2021-02-03",28.6592,28.8028,28.067,28.1298,34000.0],["2021-02-04",28.1477,28.6412,28.0401,28.5425,40300.0],["2021-02-05",28.5336,29.1527,27.3761,28.9463,80600.0],["2021-02-08",28.8476,30.0141,28.8476,29.9154,54300.0],["2021-02-09",29.9513,29.9513,29.2065,29.2963,34900.0],["2021-02-10",29.395,29.5295,28.7938,28.9373,29600.0],["2021-02-11",28.9599,29.0951,28.5091,28.6353,39900.0],["2021-02-12",28.6263,29.0681,28.6263,29.041,38300.0],["2021-02-16",29.05,29.4468,28.7435,29.1582,39700.0],["2021-02-17",28.8697,29.1492,28.3017,28.6353,40300.0],["2021-02-18",28.4189,28.9779,28.0673,28.1124,41900.0],["2021-02-19",28.2927,29.4648,28.2927,29.1041,41800.0],["2021-02-22",28.8968,29.6812,28.7796,29.5459,29300.0],["2021-02-23",29.5279,30.1861,28.8878,29.3927,39600.0],["2021-02-24",29.6181,30.3935,29.5459,30.1681,74800.0],["2021-02-25",30.0148,30.2943,29.7533,29.7713,69600.0],["2021-02-26",29.4558,29.6181,28.8427,28.8427,89800.0],["2021-03-01",29.8345,30.0418,29.3566,29.6091,73000.0],["2021-03-02",29.4828,29.555,28.9689,29.0951,46300.0],["2021-03-03",29.1222,29.8886,29.005,29.7533,65100.0],["2021-03-04",29.6,30.0599,28.9419,29.1673,107600.0],["2021-03-05",29.6812,30.9705,29.3025,30.9705,112200.0],["2021-03-08",30.7992,32.2868,30.7992,32.1967,88400.0],["2021-03-09",32.4041,32.4041,30.8803,30.9885,58000.0],["2021-03-10",31.3852,31.6738,30.8353,31.2861,92400.0],["2021-03-11",31.4213,31.4213,30.7271,30.9885,61800.0],["2021-03-12",31.1418,31.4844,30.7451,31.3942,51500.0],["2021-03-15",31.1688,31.5115,30.9344,31.2861,75700.0],["2021-03-16",31.0877,31.277,30.691,31.1508,46400.0],["2021-03-17",31.0787,31.7639,30.9975,31.6377,48700.0],["2021-03-18",31.6377,32.2778,31.1418,31.7549,64900.0],["2021-03-19",31.5565,31.9713,30.8623,31.5024,471400.0],["2021-03-22",31.3852,31.5024,29.0771,29.573,133000.0],["2021-03-23",29.1943,29.564,28.7525,29.2214,94200.0],["2021-03-24",29.4377,30.4656,29.3927,29.4738,70500.0],["2021-03-25",29.3746,29.7623,29.2574,29.6722,60000.0],["2021-03-26",30.0689,30.7451,29.573,30.7,49400.0],["2021-03-29",30.4746,30.9525,29.8976,30.159,77800.0],["2021-03-30",30.114,30.4746,29.7894,30.3484,55300.0],["2021-03-31",30.2492,30.7361,29.6361,29.8525,132800.0],["2021-04-01",29.8705,30.2402,29.6091,30.2312,56300.0],["2021-04-05",30.5648,30.6549,30.0599,30.4566,60000.0],["2021-04-06",30.3123,30.4746,29.9697,30.2492,64300.0],["2021-04-07",30.2582,30.2582,29.3386,29.6,52000.0],["2021-04-08",29.6,29.9787,29.2574,29.9697,95800.0],["2021-04-09",30.0689,30.5377,29.9787,30.3303,52000.0],["2021-04-12",30.4656,30.6369,29.8886,30.3844,48200.0],["2021-04-13",30.4385,30.6369,29.8074,30.1049,32200.0],["2021-04-14",30.1681,30.4025,29.9156,30.132,38800.0],["2021-04-15",30.168,30.5377,29.8435,30.5377,53200.0],["2021-04-16",30.6549,31.0246,30.2943,30.709,103300.0],["2021-04-19",30.5557,30.682,29.9066,30.3754,53300.0],["2021-04-20",30.114,30.114,29.5279,30.0148,37900.0],["2021-04-21",29.8345,30.5017,29.8345,30.4115,42500.0],["2021-04-22",30.6369,31.1057,30.0418,30.3664,63800.0],["2021-04-23",30.4385,31.0426,30.4385,30.682,52600.0],["2021-04-26",30.7902,31.0967,30.4926,30.6008,35600.0],["2021-04-27",30.673,30.7541,30.2222,30.5557,47200.0],["2021-04-28",30.5467,30.9615,30.2131,30.9254,42400.0],["2021-04-29",30.9254,31.7819,30.9254,31.6557,42300.0],["2021-04-30",31.4033,31.7459,30.8984,31.1238,75300.0],["2021-05-03",31.5024,31.7459,31.241,31.7369,57600.0],["2021-05-04",31.4934,31.9082,31.1688,31.7278,60800.0],["2021-05-05",31.7549,31.7549,31.3311,31.6647,35000.0],["2021-05-06",31.5746,32.1246,31.5385,32.1246,45700.0],["2021-05-07",31.6918,32.395,31.6016,32.377,41800.0],["2021-05-10",32.386,32.6475,31.9533,31.9803,50300.0],["2021-05-11",31.6197,31.7549,31.2229,31.5205,37800.0],["2021-05-12",31.5024,31.7459,30.7721,30.8984,51500.0],["2021-05-13",30.6674,32.1437,30.6674,31.9897,37900.0],["2021-05-14",32.0078,32.2343,31.8086,32.0894,36800.0],["2021-05-17",31.8629,32.035,31.4101,31.9988,25300.0],["2021-05-18",31.9716,32.035,31.4825,31.5822,29200.0],["2021-05-19",29.8885,31.1837,29.8885,31.0206,43500.0],["2021-05-20",31.0116,31.1565,30.7761,30.9482,38900.0],["2021-05-21",31.2833,31.4282,30.7308,31.1565,34800.0],["2021-05-24",31.2561,31.709,30.9935,31.6456,81400.0],["2021-05-25",31.5641,32.2705,31.4101,32.2705,115400.0],["2021-05-26",32.2252,32.5966,31.9354,32.3883,62900.0],["2021-05-27",32.8321,32.8683,32.3792,32.5332,74800.0],["2021-05-28",32.6056,32.7687,32.3611,32.5875,51100.0],["2021-06-01",32.823,33.1491,32.4969,33.0404,52400.0],["2021-06-02",33.1581,33.1762,31.8992,32.0622,76200.0],["2021-06-03",31.9354,32.6509,31.6456,32.6509,71400.0],["2021-06-04",32.6781,33.2306,32.6147,33.1943,43200.0],["2021-06-07",33.2125,33.5385,32.9951,33.5023,61700.0],["2021-06-08",33.4389,33.8465,33.2849,33.8012,54800.0],["2021-06-09",33.7015,33.7287,32.7958,32.9589,40900.0],["2021-06-10",33.1672,33.1672,32.3883,32.497,58000.0],["2021-06-11",32.5241,32.6509,31.9535,32.5151,44100.0],["2021-06-14",32.5785,32.66,31.7996,32.2615,74600.0],["2021-06-15",32.1799,32.8139,32.1256,32.6962,63600.0],["2021-06-16",32.4969,33.3393,32.343,33.0494,91800.0],["2021-06-17",32.9407,33.303,31.401,31.7724,120300.0],["2021-06-18",31.3014,31.3195,30.2598,30.2689,210400.0],["2021-06-21",30.6221,31.4373,30.6221,31.1927,79700.0],["2021-06-22",31.0116,31.3739,30.6674,31.2471,74700.0],["2021-06-23",31.4192,31.5097,30.921,31.2652,109000.0],["2021-06-24",31.4101,31.8086,30.9754,31.7271,105200.0],["2021-06-25",31.8629,32.0803,30.6131,30.8757,887600.0],["2021-06-28",30.767,31.2018,30.3776,31.0297,80500.0],["2021-06-29",31.2018,31.3195,30.9301,30.9482,58700.0],["2021-06-30",30.9663,31.555,30.6855,31.1927,78500.0],["2021-07-01",31.3648,31.4101,31.1746,31.3557,42600.0],["2021-07-02",31.2924,31.5278,31.1203,31.3467,38200.0],["2021-07-06",31.4101,31.4463,30.5768,31.401,68500.0],["2021-07-07",31.401,31.8267,31.2289,31.6365,48800.0],["2021-07-08",31.1112,31.5188,30.9301,31.1656,37300.0],["2021-07-09",31.5822,31.7996,31.5822,31.7362,30400.0],["2021-07-12",31.4916,32.0079,31.3376,31.9988,44400.0],["2021-07-13",31.7452,31.8811,31.3014,31.5459,37100.0],["2021-07-14",31.5459,31.6275,31.2652,31.5822,41300.0],["2021-07-15",31.3195,31.6909,31.1655,31.6818,29400.0],["2021-07-16",31.8901,31.9354,31.5641,31.6184,47800.0],["2021-07-19",30.8214,31.5188,30.6402,30.9482,52800.0],["2021-07-20",30.9572,32.2071,30.9572,31.8086,86900.0],["2021-07-21",32.1981,32.4517,31.8629,32.0984,34300.0],["2021-07-22",31.8448,31.8448,31.2652,31.3286,27300.0],["2021-07-23",31.709,32.1075,31.2833,31.6909,23400.0],["2021-07-26",31.5731,32.1437,31.5731,31.9535,21000.0],["2021-07-27",31.718,31.9535,31.546,31.7271,43100.0],["2021-07-28",31.8629,31.8811,31.4282,31.6365,36100.0],["2021-07-29",31.8811,32.2796,31.8177,31.9897,22100.0],["2021-07-30",31.9445,32.3249,31.7724,32.3249,34400.0],["2021-08-02",32.1347,32.8683,31.8539,31.9354,24900.0],["2021-08-03",31.7905,32.2433,31.555,32.2252,48600.0],["2021-08-04",31.7543,32.1981,31.2561,31.6999,40900.0],["2021-08-05",31.7271,32.0622,31.3739,32.026,28300.0],["2021-08-06",32.3702,32.6328,31.7905,31.8448,31700.0],["2021-08-09",31.7996,32.1437,31.4735,31.5007,15600.0],["2021-08-10",31.2471,31.9354,31.2471,31.8358,28300.0],["2021-08-11",31.8358,32.2162,31.6727,32.0622,24100.0],["2021-08-12",31.9485,32.1759,31.812,31.9303,28800.0],["2021-08-13",31.9303,32.094,31.6574,31.9485,20600.0],["2021-08-16",31.6756,32.3215,31.5664,32.0213,27700.0],["2021-08-17",31.7393,32.2214,31.1934,31.994,49200.0],["2021-08-18",31.8484,32.2942,31.53,31.621,36000.0],["2021-08-19",31.3299,32.0849,31.248,31.8575,30300.0],["2021-08-20",31.6938,32.649,31.6938,32.2396,67900.0],["2021-08-23",32.3124,32.6035,31.9758,32.467,49500.0],["2021-08-24",32.5762,32.7399,32.2032,32.5853,65000.0],["2021-08-25",32.5034,32.749,31.9667,31.9849,34300.0],["2021-08-26",31.7302,31.9303,31.4845,31.6483,46500.0],["2021-08-27",31.7575,32.8673,31.7575,32.4124,75500.0],["2021-08-30",32.467,32.467,31.9303,32.0031,39200.0],["2021-08-31",31.9212,32.2214,31.6847,31.903,29200.0],["2021-09-01",32.085,32.2032,31.5573,32.0304,30700.0],["2021-09-02",32.3124,32.4761,32.1304,32.3215,26200.0],["2021-09-03",32.1395,32.4124,31.8939,32.3215,30700.0],["2021-09-07",32.2214,32.8582,32.2214,32.84,47500.0],["2021-09-08",32.5944,33.2221,32.4397,33.0856,44900.0],["2021-09-09",33.0492,33.5132,32.649,32.649,42700.0],["2021-09-10",33.0128,33.0128,32.467,32.558,33300.0],["2021-09-13",32.8764,33.3858,32.6126,33.2403,53500.0],["2021-09-14",33.4222,33.5768,32.5216,32.7854,56500.0],["2021-09-15",32.7672,33.8952,32.7672,33.7679,58800.0],["2021-09-16",33.8316,33.8316,33.1493,33.4313,60900.0],["2021-09-17",33.7861,34.0226,33.0856,33.5587,280900.0],["2021-09-20",33.1857,33.3403,32.5944,33.2675,76600.0],["2021-09-21",33.5132,33.5132,32.9401,33.3858,52600.0],["2021-09-22",33.3858,33.5496,32.8946,33.0492,51000.0],["2021-09-23",33.3585,33.6041,33.0856,33.1857,61600.0],["2021-09-24",33.1129,33.4131,32.8582,33.0492,40400.0],["2021-09-27",32.9764,33.6314,32.9764,33.2948,54700.0],["2021-09-28",33.1948,33.1948,32.467,32.6581,66400.0],["2021-09-29",32.7308,33.1402,32.649,33.0765,24400.0],["2021-09-30",33.3039,33.3676,32.4397,32.5762,34300.0],["2021-10-01",32.7126,33.5041,32.1577,33.3858,58800.0],["2021-10-04",33.2039,33.7315,32.9855,33.5496,42900.0],["2021-10-05",33.5677,34.0317,33.3767,33.777,34700.0],["2021-10-06",33.4768,33.8952,33.0765,33.777,30200.0],["2021-10-07",34.0044,34.5229,33.9407,34.3046,33100.0],["2021-10-08",34.3046,34.4774,34.059,34.1772,21900.0],["2021-10-11",34.25,34.3501,33.968,33.968,30500.0],["2021-10-12",34.0681,34.3501,34.0226,34.2591,26500.0],["2021-10-13",34.0226,34.3683,33.9316,34.1954,32000.0],["2021-10-14",34.4774,35.469,34.3592,35.4599,44700.0],["2021-10-15",35.8784,36.5061,35.5145,35.6873,97200.0],["2021-10-18",35.6328,35.7237,35.2325,35.6055,29400.0],["2021-10-19",35.6418,35.7328,35.278,35.6055,22200.0],["2021-10-20",35.6055,35.9694,35.3053,35.933,21700.0],["2021-10-21",35.7783,36.315,35.5873,36.2695,20800.0],["2021-10-22",35.9784,36.5697,35.6691,36.2605,47200.0],["2021-10-25",36.315,36.315,35.469,36.2059,36100.0],["2021-10-26",36.1695,36.597,35.842,36.2968,32800.0],["2021-10-27",36.0785,36.5606,35.9784,36.315,28700.0],["2021-10-28",36.3241,37.2975,36.3241,36.9882,43900.0],["2021-10-29",37.0701,38.8986,36.7608,38.6802,78400.0],["2021-11-01",38.7712,39.3807,38.1799,38.6439,51200.0],["2021-11-02",38.6257,39.2442,38.2891,39.0441,41700.0],["2021-11-03",38.9713,40.7543,38.5347,40.5178,43900.0],["2021-11-04",40.3632,41.2638,40.063,41.2638,67500.0],["2021-11-05",41.564,42.4828,40.8635,42.2644,63600.0],["2021-11-08",42.0916,42.8648,41.1182,41.846,62800.0],["2021-11-09",41.9733,41.9915,41.3911,41.6095,86700.0],["2021-11-10",41.4821,41.846,41.2001,41.5731,43300.0],["2021-11-11",41.8096,41.8096,41.1637,41.6367,45600.0],["2021-11-12",41.9289,42.1389,41.6641,41.9198,23600.0],["2021-11-15",41.792,42.212,41.3354,41.8285,45200.0],["2021-11-16",40.1667,41.4633,39.3632,41.235,66500.0],["2021-11-17",41.235,41.518,40.815,41.445,34100.0],["2021-11-18",41.2076,41.7098,40.9884,41.5363,54600.0],["2021-11-19",41.098,41.9929,41.098,41.3993,39700.0],["2021-11-22",41.5454,41.9837,41.3172,41.655,52100.0],["2021-11-23",41.4998,41.4998,40.7054,41.3902,50100.0],["2021-11-24",41.2624,41.2624,40.6323,40.8697,40400.0],["2021-11-26",39.9749,40.2123,38.4044,39.3266,60100.0],["2021-11-29",39.6919,39.911,38.8336,39.4362,55100.0],["2021-11-30",39.4088,39.6371,38.9066,39.4727,88400.0],["2021-12-01",40.2123,41.025,39.7649,39.8106,61600.0],["2021-12-02",40.1575,40.7602,39.4088,40.6597,69400.0],["2021-12-03",40.815,42.6503,40.4497,42.3672,170700.0],["2021-12-06",42.7324,42.7324,40.7237,41.0432,81900.0],["2021-12-07",41.4906,41.8102,41.0067,41.3446,49400.0],["2021-12-08",41.3993,41.5637,40.7419,41.3446,42300.0],["2021-12-09",41.1163,41.5363,40.9885,41.3446,34100.0],["2021-12-10",41.6915,41.6915,40.9976,41.4815,38400.0],["2021-12-13",41.4815,41.4907,40.5776,41.2806,66300.0],["2021-12-14",41.1254,41.8468,40.751,40.888,111200.0],["2021-12-15",41.1893,41.7554,40.4315,41.7463,85200.0],["2021-12-16",41.8924,42.1572,39.9475,40.2215,142100.0],["2021-12-17",40.1849,40.751,39.144,39.5366,228500.0],["2021-12-20",39.1166,39.1166,37.8657,38.514,71600.0],["2021-12-21",38.9705,39.5366,38.9614,39.4636,45900.0],["2021-12-22",39.6553,39.911,39.1714,39.911,34900.0],["2021-12-23",40.0297,40.678,39.9201,40.4315,30600.0],["2021-12-27",40.7511,40.7693,39.7375,40.7693,34600.0],["2021-12-28",40.9063,41.0798,40.605,40.7054,33800.0],["2021-12-29",40.7602,40.9793,40.678,40.8606,19600.0],["2021-12-30",40.9793,41.0706,40.3402,40.3676,26500.0],["2021-12-31",40.2489,41.0341,40.2489,40.678,37800.0],["2022-01-03",41.0067,41.5454,39.6827,40.0936,31500.0],["2022-01-04",40.1576,40.815,40.0297,40.5319,20600.0],["2022-01-05",40.4589,40.8971,39.838,39.9841,24200.0],["2022-01-06",39.9749,40.3402,39.7467,40.2762,37300.0],["2022-01-07",40.2215,40.3128,39.4088,39.5732,19200.0],["2022-01-10",39.2536,39.2536,38.3862,38.797,38300.0],["2022-01-11",38.8153,38.8153,37.9479,38.587,43200.0],["2022-01-12",38.8701,39.1988,37.9114,37.9479,74900.0],["2022-01-13",38.2218,38.7057,38.1579,38.3405,31100.0],["2022-01-14",38.0848,38.2309,37.5461,38.2035,39500.0],["2022-01-18",38.0483,38.0483,37.2631,37.6009,51900.0],["2022-01-19",37.6192,38.0575,36.7426,36.9618,43400.0],["2022-01-20",37.1809,37.4183,35.9026,36.1582,40900.0],["2022-01-21",36.0213,37.3178,35.8843,36.7335,65500.0],["2022-01-24",36.3682,37.6192,36.1856,37.5644,64600.0],["2022-01-25",37.1991,37.3544,35.9391,36.8156,45900.0],["2022-01-26",37.2722,37.957,35.6834,36.3591,84000.0],["2022-01-27",36.7243,36.9161,35.1538,35.6286,45200.0],["2022-01-28",35.2999,35.793,34.6151,35.793,40200.0],["2022-01-31",35.373,36.6604,35.1264,36.6239,146500.0],["2022-02-01",36.7426,37.5187,35.9939,36.6239,59700.0],["2022-02-02",36.6969,37.1078,36.0213,36.6787,101400.0],["2022-02-03",36.5965,37.0713,35.866,36.003,83500.0],["2022-02-04",34.2408,35.2269,33.0081,33.209,96300.0],["2022-02-07",33.5924,34.3594,33.3642,34.2407,130100.0],["2022-02-08",34.5329,35.583,34.3138,35.373,64500.0],["2022-02-09",35.8295,35.8295,34.606,34.8525,60200.0],["2022-02-10",34.2955,34.7795,33.7751,33.9942,55400.0],["2022-02-11",34.2407,34.4781,33.5285,33.5833,42000.0],["2022-02-14",33.6292,34.2805,33.6017,34.1154,63200.0],["2022-02-15",34.6474,34.8125,34.3814,34.5557,46500.0],["2022-02-16",34.2897,34.9043,34.2163,34.8951,41100.0],["2022-02-17",34.5832,34.6566,34.1337,34.4273,34500.0],["2022-02-18",34.4915,34.7483,34.1888,34.2988,35800.0],["2022-02-22",34.1704,34.1979,33.6751,33.886,36700.0],["2022-02-23",34.0328,34.1521,33.3723,33.5374,59600.0],["2022-02-24",33.0696,33.5466,32.6935,33.4916,75100.0],["2022-02-25",33.776,34.6016,33.6384,34.4915,63800.0],["2022-02-28",34.1888,34.4089,33.8402,34.1796,90300.0],["2022-03-01",34.3539,35.0143,34.1245,34.8584,115000.0],["2022-03-02",35.1428,35.5464,34.9777,35.3538,74800.0],["2022-03-03",35.6198,36.0234,35.3079,35.7941,71400.0],["2022-03-04",35.4455,35.5739,35.0052,35.3996,28200.0],["2022-03-07",35.6106,35.95,35.3446,35.684,45800.0],["2022-03-08",36.0142,36.6105,35.5923,35.6473,63200.0],["2022-03-09",36.2252,36.2803,35.7115,35.8675,37700.0],["2022-03-10",35.5464,35.6657,35.0786,35.6198,39700.0],["2022-03-11",35.6473,35.9042,35.3629,35.473,31100.0],["2022-03-14",35.3171,35.5372,31.8771,32.1248,229100.0],["2022-03-15",32.5467,33.0604,32.189,33.0604,138600.0],["2022-03-16",32.932,33.3081,32.1706,33.1155,215800.0],["2022-03-17",32.9137,33.5925,32.5743,33.2898,125600.0],["2022-03-18",33.4641,33.831,32.8219,33.8218,819200.0],["2022-03-21",33.9136,34.6658,33.5191,33.8493,99400.0],["2022-03-22",33.7668,34.2713,33.3907,33.5925,73700.0],["2022-03-23",33.4732,33.4732,33.0971,33.2439,53900.0],["2022-03-24",33.2256,33.5008,32.9962,33.2714,55000.0],["2022-03-25",33.5833,33.5833,32.9779,33.1247,88200.0],["2022-03-28",33.0146,33.3999,32.9871,33.2714,54900.0],["2022-03-29",33.5833,34.0879,33.5558,33.9869,56700.0],["2022-03-30",33.9044,34.1796,33.3999,33.4641,37300.0],["2022-03-31",33.4641,33.4641,32.7669,32.9137,66500.0],["2022-04-01",33.1705,33.4824,32.8036,33.4824,100600.0],["2022-04-04",33.2623,33.6751,32.7852,33.2439,58900.0],["2022-04-05",32.9687,33.3081,32.3266,32.4825,44900.0],["2022-04-06",32.2073,32.4458,31.8037,32.2165,33500.0],["2022-04-07",32.0789,32.4825,31.9138,32.3174,43900.0],["2022-04-08",32.2348,32.4367,31.8037,31.8771,39800.0],["2022-04-11",31.8587,32.2165,31.5744,31.7211,47800.0],["2022-04-12",31.8771,32.3358,31.6478,31.9413,50100.0],["2022-04-13",32.1156,32.3725,31.7303,32.0331,47600.0],["2022-04-14",32.189,32.2165,31.6019,31.6753,35600.0],["2022-04-18",31.6478,31.8404,31.4093,31.5927,57500.0],["2022-04-19",31.6386,32.0973,31.3542,31.9046,31600.0],["2022-04-20",31.923,32.4275,31.6936,32.1064,54500.0],["2022-04-21",32.4,32.4,31.9505,32.0697,43000.0],["2022-04-22",32.1523,32.4367,31.7854,32.3174,79000.0],["2022-04-25",32.1982,32.4275,31.2808,31.7945,57900.0],["2022-04-26",31.4735,31.4735,30.2443,30.2993,48100.0],["2022-04-27",32.1064,32.2532,30.7029,30.8772,210200.0],["2022-04-28",31.1616,31.5469,29.3911,30.4277,79400.0],["2022-04-29",30.4644,30.4644,29.0701,29.226,75400.0],["2022-05-02",29.1435,29.6572,28.4188,29.0242,146000.0],["2022-05-03",29.0884,29.7948,28.9875,29.382,56200.0],["2022-05-04",29.3911,30.4002,29.1893,30.391,63100.0],["2022-05-05",30.2626,30.4461,28.6114,28.905,61300.0],["2022-05-06",28.8132,28.8132,27.8409,28.2353,42800.0],["2022-05-09",28.0243,28.9416,27.9142,28.4188,66600.0],["2022-05-10",28.5747,29.0059,27.5198,27.7766,68400.0],["2022-05-11",27.8042,28.4371,27.4372,27.5198,78800.0],["2022-05-12",27.3722,28.0641,27.3353,27.898,66100.0],["2022-05-13",28.0088,28.2025,27.7412,27.9534,40000.0],["2022-05-16",27.6951,27.9165,27.3999,27.5198,37400.0],["2022-05-17",27.815,28.0087,27.5013,27.5659,62900.0],["2022-05-18",27.2799,27.7504,27.0032,27.2061,83100.0],["2022-05-19",27.1877,27.3537,26.7264,27.0216,91500.0],["2022-05-20",27.2707,27.7873,26.1083,26.5327,77900.0],["2022-05-23",26.9201,26.9201,26.3666,26.422,74600.0],["2022-05-24",26.4404,26.4958,25.9699,26.385,84100.0],["2022-05-25",26.4865,26.8002,26.2098,26.385,69400.0],["2022-05-26",26.6987,26.8832,26.3112,26.6526,64700.0],["2022-05-27",26.9017,27.2153,26.6618,27.1969,64000.0],["2022-05-31",27.0032,27.6674,26.8094,27.4829,94100.0],["2022-06-01",27.5567,28.1102,27.5382,27.7597,78300.0],["2022-06-02",27.7412,27.9534,27.3906,27.4921,83800.0],["2022-06-03",27.2523,27.3999,26.8094,27.1323,63000.0],["2022-06-06",27.363,27.7504,27.2338,27.5013,53300.0],["2022-06-07",27.5198,27.5198,27.0216,27.3076,54300.0],["2022-06-08",27.3168,27.3168,26.874,27.0216,47000.0],["2022-06-09",27.0124,27.0124,26.588,26.6803,154800.0],["2022-06-10",26.6434,27.5106,26.3297,27.4552,89000.0],["2022-06-13",27.0493,27.1139,25.8776,26.0068,112900.0],["2022-06-14",26.1821,26.2743,25.4625,26.0437,70200.0],["2022-06-15",26.1821,26.3481,25.7854,25.9607,50300.0],["2022-06-16",25.5086,25.7208,25.3241,25.4625,77500.0],["2022-06-17",25.5271,25.8315,25.3795,25.5455,236700.0],["2022-06-21",25.8776,26.3851,25.5548,25.9422,57400.0],["2022-06-22",25.8038,26.0714,25.5917,25.8592,138500.0],["2022-06-23",25.9791,26.1544,25.4625,25.7485,63000.0],["2022-06-24",25.85,26.5511,25.7854,26.5142,102900.0],["2022-06-27",26.7448,26.8279,26.3943,26.6526,31600.0],["2022-06-28",26.874,26.874,25.8776,25.9422,43600.0],["2022-06-29",26.0529,26.0529,25.4994,25.85,78800.0],["2022-06-30",25.5179,26.1083,25.481,26.1083,86200.0],["2022-07-01",26.0806,26.3297,25.564,26.2467,52800.0],["2022-07-05",25.8315,26.016,25.2226,25.6931,67000.0],["2022-07-06",25.5732,25.8223,25.4164,25.5917,50700.0],["2022-07-07",25.7485,25.9607,25.647,25.7393,42600.0],["2022-07-08",25.8315,25.8315,25.3241,25.3795,33700.0],["2022-07-11",25.3057,25.4348,25.075,25.1765,44600.0],["2022-07-12",25.1396,25.4625,24.909,24.9735,48000.0],["2022-07-13",24.8536,25.3149,24.8167,25.2134,34000.0],["2022-07-14",24.8721,25.2134,24.7614,25.2134,42700.0],["2022-07-15",25.6286,25.9515,25.3518,25.5917,68800.0],["2022-07-18",25.6655,25.7208,25.0658,25.2042,37700.0],["2022-07-19",25.444,26.1544,25.3702,26.1083,31700.0],["2022-07-20",26.0714,26.4404,26.0622,26.3943,39200.0],["2022-07-21",26.1636,26.6895,26.1636,26.6065,32000.0],["2022-07-22",26.588,26.7541,26.1544,26.3758,27300.0],["2022-07-25",26.3481,26.6065,26.2467,26.4958,31000.0],["2022-07-26",26.3389,26.9109,26.3389,26.8463,29500.0],["2022-07-27",26.9294,27.9626,26.8925,27.8242,79100.0],["2022-07-28",27.6028,28.6361,27.6028,28.6269,63100.0],["2022-07-29",27.9995,28.4608,27.9903,28.3224,53200.0],["2022-08-01",28.184,28.184,27.7597,27.9626,106000.0],["2022-08-02",27.7135,27.7135,27.2153,27.2892,81800.0],["2022-08-03",27.1969,27.3261,26.1175,27.0032,77600.0],["2022-08-04",26.8648,26.9201,26.4589,26.6157,41800.0],["2022-08-05",26.2928,26.4773,25.9976,26.0437,40000.0],["2022-08-08",26.016,26.1821,25.5732,25.7854,57600.0],["2022-08-09",25.6655,25.6655,24.9735,25.1673,62800.0],["2022-08-10",25.3518,25.9422,25.3333,25.647,53500.0],["2022-08-11",25.7116,25.9791,25.4348,25.4809,43500.0],["2022-08-12",25.481,25.908,25.3046,25.8151,52300.0],["2022-08-15",25.7316,26.2793,25.5088,26.1307,56200.0],["2022-08-16",26.0658,26.8734,25.8615,26.1679,82700.0],["2022-08-17",25.9636,25.9636,25.0818,25.3603,38100.0],["2022-08-18",25.3417,25.5645,25.2118,25.416,39400.0],["2022-08-19",25.3139,25.351,24.6734,25.3231,114800.0],["2022-08-22",25.1096,25.1096,24.2928,24.3763,64100.0],["2022-08-23",24.2742,24.4877,23.9029,24.0236,56200.0],["2022-08-24",24.0421,24.4877,23.8843,24.4042,60300.0],["2022-08-25",24.4227,24.7755,24.302,24.6269,28900.0],["2022-08-26",24.497,24.497,23.9493,24.07,54000.0],["2022-08-29",23.875,24.135,23.8101,23.9215,52200.0],["2022-08-30",24.005,24.6269,23.8472,24.5434,105200.0],["2022-08-31",24.8219,25.1375,24.4599,24.5156,112500.0],["2022-09-01",24.5155,24.7291,23.9679,24.432,56100.0],["2022-09-02",24.5248,24.859,24.1907,24.3485,42500.0],["2022-09-06",24.2649,24.3763,23.8658,24.0421,50300.0],["2022-09-07",24.1257,24.7755,23.9307,24.7569,56800.0],["2022-09-08",24.8033,24.8404,24.3577,24.5805,40100.0],["2022-09-09",24.7755,25.4531,24.4691,25.1004,63400.0],["2022-09-12",25.2117,25.2674,24.7755,24.8776,42300.0],["2022-09-13",24.4227,24.6084,23.8286,24.3392,135700.0],["2022-09-14",24.2092,24.5898,23.6337,23.9215,98000.0],["2022-09-15",23.7637,24.2742,23.448,23.6615,96400.0],["2022-09-16",23.4202,23.6337,22.8725,23.6059,367800.0],["2022-09-19",23.5594,24.3206,23.5594,24.0885,69000.0],["2022-09-20",23.9864,23.9864,23.5687,23.8286,55000.0],["2022-09-21",24.0793,24.2185,23.3552,23.4109,48000.0],["2022-09-22",23.4666,23.4666,22.8725,22.9932,55100.0],["2022-09-23",22.8725,22.9561,22.297,22.6404,85600.0],["2022-09-26",22.4641,22.9746,22.1113,22.3991,64300.0],["2022-09-27",22.3248,22.9189,21.9814,22.789,133700.0],["2022-09-28",22.6961,23.151,22.6219,22.9746,62300.0],["2022-09-29",22.854,22.854,22.167,22.3898,51000.0],["2022-09-30",22.3248,22.4177,22.0092,22.0835,78900.0],["2022-10-03",22.2784,23.0767,22.1856,22.8354,62400.0],["2022-10-04",23.0118,23.8565,23.0118,23.8194,123900.0],["2022-10-05",23.4573,23.9307,23.2345,23.3366,42600.0],["2022-10-06",23.2717,23.448,22.9561,23.1974,41100.0],["2022-10-07",22.9189,22.9189,22.0556,22.3991,57200.0],["2022-10-10",22.594,22.6404,22.2413,22.3805,37900.0],["2022-10-11",22.1856,22.4084,21.8793,22.0371,58100.0],["2022-10-12",21.935,21.935,21.4801,21.4987,67000.0],["2022-10-13",21.1924,22.4177,21.0438,22.2784,86000.0],["2022-10-14",22.5383,22.5383,21.8793,22.2134,102300.0],["2022-10-17",22.4734,23.1788,22.4734,22.9932,155800.0],["2022-10-18",23.3738,23.8379,23.086,23.5594,117300.0],["2022-10-19",23.3088,23.7544,22.9282,23.7265,138500.0],["2022-10-20",23.643,23.7358,22.8447,23.0675,121500.0],["2022-10-21",23.1603,24.3485,22.8354,24.135,544700.0],["2022-10-24",24.3392,24.4599,23.8194,23.9493,96500.0],["2022-10-25",24.0793,24.7662,23.9679,24.562,98100.0],["2022-10-26",24.8126,24.9518,24.3949,24.3949,72100.0],["2022-10-27",24.5155,25.0725,24.4042,24.8776,91700.0],["2022-10-28",24.6734,25.8151,24.6734,25.4995,85400.0],["2022-10-31",25.2489,25.4902,24.9704,25.1932,81500.0],["2022-11-01",25.2489,25.9451,25.2489,25.6388,79900.0],["2022-11-02",25.4624,25.5831,24.7012,24.7755,82600.0],["2022-11-03",24.3949,25.1468,24.3763,25.1282,71800.0],["2022-11-04",25.3139,25.7687,25.221,25.7594,46800.0],["2022-11-07",25.6945,26.4463,25.5459,26.3907,78900.0],["2022-11-08",26.4185,26.8269,26.0936,26.3907,72000.0],["2022-11-09",26.1771,26.27,25.5274,25.5645,46500.0],["2022-11-10",26.2978,26.8177,26.1864,26.5392,76400.0],["2022-11-11",26.5299,26.9198,26.0936,26.1679,51300.0],["2022-11-14",25.911,26.2753,25.8176,25.9577,76900.0],["2022-11-15",26.1912,26.7143,26.1165,26.4621,48000.0],["2022-11-16",26.4714,26.4714,25.967,26.3033,45500.0],["2022-11-17",26.1072,26.1072,25.4533,25.8643,62500.0],["2022-11-18",26.3313,26.3313,25.4907,25.6681,80700.0],["2022-11-21",25.5187,26.0418,25.3692,26.0231,70300.0],["2022-11-22",26.0604,26.3126,25.939,26.1539,43500.0],["2022-11-23",26.2846,26.3313,25.855,25.8736,34600.0],["2022-11-25",25.6588,26.1819,25.6588,25.8736,26300.0],["2022-11-28",25.8176,25.8176,25.2105,25.3225,38200.0],["2022-11-29",25.2291,25.3039,24.8742,25.0703,39300.0],["2022-11-30",25.0143,25.8923,24.8555,25.855,68800.0],["2022-12-01",26.0418,26.1912,25.6588,25.855,40800.0],["2022-12-02",25.5561,25.8363,25.4253,25.5187,62500.0],["2022-12-05",25.2198,25.9203,24.8088,25.8736,81000.0],["2022-12-06",25.8456,25.8456,25.2385,25.3692,39300.0],["2022-12-07",25.1918,25.9577,25.0984,25.4533,43700.0],["2022-12-08",25.5654,25.6681,25.1637,25.3132,33900.0],["2022-12-09",25.3599,25.4813,24.8835,24.9022,41200.0],["2022-12-12",24.9489,25.1357,24.8368,24.9583,43900.0],["2022-12-13",25.3599,25.8456,24.8835,25.005,168500.0],["2022-12-14",24.9583,25.3319,24.7341,24.9302,75800.0],["2022-12-15",24.5473,24.5473,23.8561,23.9214,63400.0],["2022-12-16",23.6319,23.8187,23.3236,23.6412,162100.0],["2022-12-19",23.8654,23.9962,23.3517,23.5478,55700.0],["2022-12-20",23.5291,23.9028,23.417,23.6692,49600.0],["2022-12-21",23.9214,24.5659,23.7813,24.3698,41300.0],["2022-12-22",24.2297,24.2297,23.3143,23.6692,50300.0],["2022-12-23",23.6506,23.9028,23.5852,23.8841,29200.0],["2022-12-27",23.9121,24.0242,23.6786,24.0055,24900.0],["2022-12-28",24.0615,24.2857,23.4918,23.4918,36300.0],["2022-12-29",23.7626,24.1923,23.7626,24.0896,34200.0],["2022-12-30",23.9962,24.2577,23.6599,23.9308,44500.0],["2023-01-03",23.9868,24.1736,23.5011,23.828,53400.0],["2023-01-04",24.0615,24.1176,23.3517,23.361,102100.0],["2023-01-05",23.4264,23.6039,22.95,23.5665,58200.0],["2023-01-06",23.7346,24.3418,23.5758,24.0616,46900.0],["2023-01-09",24.4165,24.5379,24.0148,24.4072,49100.0],["2023-01-10",24.3511,24.7808,24.0896,24.7247,44700.0],["2023-01-11",24.8555,25.1357,24.6033,25.0703,51100.0],["2023-01-12",25.2572,25.7989,24.9769,25.7616,56300.0],["2023-01-13",25.6028,26.1072,25.6028,25.939,45300.0],["2023-01-17",25.9764,26.0511,25.4066,25.4626,47200.0],["2023-01-18",25.4253,25.5841,24.9022,25.0797,76300.0],["2023-01-19",25.061,25.0703,24.7341,24.9863,67200.0],["2023-01-20",25.1824,25.4159,24.8648,25.3973,51500.0],["2023-01-23",25.3599,25.6495,25.2011,25.4907,30300.0],["2023-01-24",25.3319,25.6962,25.1264,25.3879,26900.0],["2023-01-25",25.3319,25.8456,24.9863,25.7148,68600.0],["2023-01-26",25.9017,25.9764,25.5,25.9764,45500.0],["2023-01-27",25.9857,26.705,25.911,26.5368,75700.0],["2023-01-30",26.5275,26.6115,25.6962,25.8456,58900.0],["2023-01-31",25.9764,27.3121,25.7802,26.8357,280100.0],["2023-02-01",26.7797,28.1061,26.7143,27.7511,64100.0],["2023-02-02",27.8912,28.2742,27.6577,28.0687,57400.0],["2023-02-03",27.4709,28.4236,26.6302,27.0319,93000.0],["2023-02-06",26.7517,27.0319,26.322,26.5929,48600.0],["2023-02-07",26.4247,26.9198,26.2099,26.705,47300.0],["2023-02-08",26.5088,26.6302,26.0418,26.1445,45600.0],["2023-02-09",26.266,26.4247,25.7335,25.7429,38700.0],["2023-02-10",25.7335,26.3687,25.6308,26.2006,42200.0],["2023-02-13",26.2566,26.4808,26.2379,26.378,24800.0],["2023-02-14",26.2041,26.5049,25.9316,25.9692,45900.0],["2023-02-15",25.7812,26.2793,25.6778,26.1854,32300.0],["2023-02-16",25.8094,26.1572,25.7248,25.847,33000.0],["2023-02-17",25.9974,26.2699,25.7436,26.2136,65100.0],["2023-02-21",25.8658,26.3639,25.6214,26.2605,89000.0],["2023-02-22",26.3545,26.9937,26.3545,26.8903,100500.0],["2023-02-23",27.0313,27.2474,26.2511,26.5801,47200.0],["2023-02-24",26.1854,26.4861,25.753,25.9598,43000.0],["2023-02-27",26.1948,26.2605,25.6684,26.0068,53900.0],["2023-02-28",25.8752,26.4579,25.753,26.1854,143100.0],["2023-03-01",26.1196,26.2229,25.8188,25.8564,44500.0],["2023-03-02",25.7154,26.0444,25.4616,25.7342,34700.0],["2023-03-03",25.9034,26.2417,25.5086,26.2136,47800.0],["2023-03-06",26.2699,26.3169,25.1891,25.424,95900.0],["2023-03-07",25.3771,25.4992,25.0199,25.3583,65500.0],["2023-03-08",25.3865,25.5744,25.0951,25.2079,35100.0],["2023-03-09",25.1985,25.2455,24.4466,24.5781,39500.0],["2023-03-10",24.5969,24.5969,23.3939,23.6664,62700.0],["2023-03-13",23.3751,23.3751,22.3976,22.5292,59900.0],["2023-03-14",23.1777,23.3563,22.4916,22.7641,76700.0],["2023-03-15",22.172,22.4822,21.8337,22.0498,77900.0],["2023-03-16",21.7585,22.3882,21.5423,22.0592,89800.0],["2023-03-17",22.0686,22.7642,21.8995,22.4728,273300.0],["2023-03-20",22.4164,22.7736,22.4164,22.6514,109500.0],["2023-03-21",23.0555,23.2529,22.8017,22.8205,102000.0],["2023-03-22",22.7829,22.9521,22.2096,22.3694,79900.0],["2023-03-23",22.454,22.6984,22.219,22.4258,50200.0],["2023-03-24",22.1626,22.6702,22.1626,22.5574,52200.0],["2023-03-27",22.8957,22.8957,22.6232,22.6232,40400.0],["2023-03-28",22.4822,22.8581,22.4822,22.736,30700.0],["2023-03-29",22.9709,22.9803,22.6044,22.8769,30000.0],["2023-03-30",23.0461,23.2153,22.7548,22.8299,27900.0],["2023-03-31",23.0555,23.5255,22.9803,23.4973,108400.0],["2023-04-03",23.5255,24.0518,23.3845,23.986,90300.0],["2023-04-04",24.0988,24.0988,23.0273,23.2435,71600.0],["2023-04-05",23.1683,23.2905,22.2096,22.5762,90700.0],["2023-04-06",22.7078,22.7078,22.1156,22.2754,51200.0],["2023-04-10",22.2942,22.8863,22.2942,22.7454,40400.0],["2023-04-11",22.9427,23.2999,22.8581,22.8675,31000.0],["2023-04-12",23.1589,23.1589,22.7736,22.8111,28500.0],["2023-04-13",22.8487,22.9897,22.4916,22.736,73700.0],["2023-04-14",22.783,22.8487,22.4728,22.6326,52300.0],["2023-04-17",22.595,22.7078,22.5198,22.6326,68100.0],["2023-04-18",22.6984,22.6984,22.1908,22.266,78000.0],["2023-04-19",22.0874,22.6608,21.8995,22.5198,88600.0],["2023-04-20",22.407,22.5856,22.2942,22.4634,38900.0],["2023-04-21",22.5574,22.5574,22.2566,22.3318,52500.0],["2023-04-24",22.266,22.5386,22.2566,22.3788,53600.0],["2023-04-25",22.2848,22.36,22.1062,22.313,47900.0],["2023-04-26",22.1438,22.172,21.8243,22.0404,63200.0],["2023-04-27",22.3036,23.6758,22.3036,23.6101,78600.0],["2023-04-28",23.3657,23.8262,22.9521,23.0743,72700.0],["2023-05-01",23.0649,23.9202,23.0649,23.6946,51200.0],["2023-05-02",23.6946,23.751,23.0555,23.5631,57400.0],["2023-05-03",23.657,24.1082,23.6101,23.798,59700.0],["2023-05-04",23.5725,23.7228,23.1683,23.3657,30600.0],["2023-05-05",23.7416,24.1364,23.6476,23.986,58100.0],["2023-05-08",24.0612,24.1552,23.5067,23.6194,30200.0],["2023-05-09",23.2153,23.3093,22.8769,23.2059,37200.0],["2023-05-10",23.5631,23.5631,23.1965,23.3375,58900.0],["2023-05-11",23.2153,23.3375,23.0273,23.1119,46300.0],["2023-05-12",23.2397,23.5332,23.1829,23.2397,41400.0],["2023-05-15",23.2776,23.3912,23.1166,23.2492,31700.0],["2023-05-16",23.2018,23.3438,23.1072,23.1545,45800.0],["2023-05-17",23.306,23.8834,23.1829,23.8266,61100.0],["2023-05-18",23.6941,24.2715,23.6941,24.2337,32300.0],["2023-05-19",24.4987,24.4987,23.7698,23.9213,38700.0],["2023-05-22",24.0254,24.4325,23.9023,24.3851,35700.0],["2023-05-23",24.2621,24.5082,23.9591,23.997,42300.0],["2023-05-24",23.9402,23.9402,23.4574,23.5048,38800.0],["2023-05-25",23.4764,23.5142,23.145,23.3533,29400.0],["2023-05-26",23.3154,23.7414,23.2302,23.5616,33200.0],["2023-05-30",23.6184,23.8266,22.7948,22.8516,87900.0],["2023-05-31",22.7948,22.7948,22.3593,22.6528,112900.0],["2023-06-01",22.6339,23.0598,22.5013,22.9746,43500.0],["2023-06-02",23.2302,24.6975,23.0314,24.565,64300.0],["2023-06-05",24.8963,24.8963,24.4041,24.5082,37000.0],["2023-06-06",24.2905,25.2939,24.2905,25.0194,64000.0],["2023-06-07",25.275,25.966,25.275,25.7861,66500.0],["2023-06-08",25.7577,25.7577,25.3034,25.4548,48200.0],["2023-06-09",25.5873,25.7009,25.1992,25.3507,45800.0],["2023-06-12",25.3318,25.7483,25.3318,25.5779,54200.0],["2023-06-13",25.6441,26.2121,25.6441,26.0512,51700.0],["2023-06-14",26.3257,26.373,25.5589,25.6157,41000.0],["2023-06-15",25.3318,25.8903,25.3318,25.7956,47300.0],["2023-06-16",26.0891,26.941,25.5116,26.9316,258000.0],["2023-06-20",26.6854,26.7328,26.0323,26.231,68500.0],["2023-06-21",26.0796,26.6854,26.0796,26.6097,44400.0],["2023-06-22",26.6949,26.6949,26.2311,26.392,36600.0],["2023-06-23",26.0796,26.3446,25.8335,25.9281,154500.0],["2023-06-26",25.8429,26.1648,25.6536,25.7577,52700.0],["2023-06-27",25.9187,26.1364,25.7956,25.9755,38000.0],["2023-06-28",26.0228,26.4772,25.9471,26.4582,60800.0],["2023-06-29",26.4393,26.9694,26.4393,26.8274,42000.0],["2023-06-30",27.0546,27.4049,26.9789,27.2913,63800.0],["2023-07-03",27.1114,27.1303,26.7896,27.1209,20400.0],["2023-07-05",26.8274,26.8274,26.373,26.3825,33700.0],["2023-07-06",26.1269,26.3257,25.8997,26.2216,40300.0],["2023-07-07",26.3068,26.96,26.3068,26.534,55100.0],["2023-07-10",26.515,26.9316,26.5056,26.6097,35900.0],["2023-07-11",26.7422,26.9505,26.4298,26.5056,32000.0],["2023-07-12",26.9505,27.0735,26.6665,26.6949,47400.0],["2023-07-13",26.7328,26.96,26.6002,26.7612,30900.0],["2023-07-14",26.6949,26.8937,26.3257,26.6381,77400.0],["2023-07-17",26.5056,26.8937,26.5056,26.818,38600.0],["2023-07-18",26.8369,27.1587,26.6949,26.8937,43900.0],["2023-07-19",26.8558,27.1303,26.7422,26.9221,28100.0],["2023-07-20",27.0168,27.0168,26.7328,26.8558,24200.0],["2023-07-21",26.9126,27.0546,26.6002,26.6097,34700.0],["2023-07-24",26.6476,26.7801,26.4582,26.6949,24700.0],["2023-07-25",26.5529,26.7612,26.392,26.6286,29000.0],["2023-07-26",26.6381,26.9221,26.3636,26.4961,35500.0],["2023-07-27",26.6286,26.6286,26.2405,26.4488,49900.0],["2023-07-28",26.9221,29.2413,26.8369,29.1277,85700.0],["2023-07-31",29.2603,30.2921,29.2603,30.0081,85900.0],["2023-08-01",29.9513,31.0589,29.7809,30.7749,60400.0],["2023-08-02",30.6423,31.5322,30.3962,30.4814,54300.0],["2023-08-03",30.2637,31.3807,30.1785,31.3144,54200.0],["2023-08-04",31.5132,31.6363,31.0399,31.3144,31400.0],["2023-08-07",31.2198,31.9392,31.2198,31.712,44400.0],["2023-08-08",31.3239,31.4186,30.6423,31.2766,27000.0],["2023-08-09",31.1346,31.1346,30.5287,30.5477,32800.0],["2023-08-10",30.5382,31.0683,30.4719,30.7843,29200.0],["2023-08-11",30.311,30.8317,30.311,30.7086,25600.0],["2023-08-14",30.4469,30.6943,30.2565,30.3898,18800.0],["2023-08-15",30.3517,30.4469,29.7997,29.8377,20100.0],["2023-08-16",29.8853,30.1423,29.4951,29.5427,22300.0],["2023-08-17",29.9329,29.9329,29.162,29.1905,24500.0],["2023-08-18",28.9716,29.5332,28.7051,29.2762,30400.0],["2023-08-21",29.1905,29.6379,28.6576,29.2096,26700.0],["2023-08-22",29.2667,29.3904,29.0668,29.1715,27100.0],["2023-08-23",29.2762,29.5237,29.2096,29.4094,24800.0],["2023-08-24",29.3143,29.8092,27.6011,29.1715,168200.0],["2023-08-25",29.1715,29.419,28.924,29.1049,32800.0],["2023-08-28",29.162,29.8377,29.1525,29.4761,106400.0],["2023-08-29",29.5903,30.1328,29.3333,29.7235,198500.0],["2023-08-30",29.5712,31.0084,29.5712,30.8561,61200.0],["2023-08-31",30.6943,30.9894,30.2851,30.5896,68600.0],["2023-09-01",30.6943,31.2463,30.6943,31.1131,42000.0],["2023-09-05",31.0465,31.1417,30.0852,30.9894,64500.0],["2023-09-06",31.075,31.351,30.4849,31.3225,32200.0],["2023-09-07",31.3891,31.3891,30.7229,31.075,60300.0],["2023-09-08",31.1702,31.4938,30.8942,31.3701,46600.0],["2023-09-11",31.5224,31.5224,31.0465,31.2749,41000.0],["2023-09-12",31.0941,31.1892,30.6277,30.6372,49400.0],["2023-09-13",30.8466,31.0941,30.0376,30.2184,64900.0],["2023-09-14",30.3612,30.8752,30.3612,30.5516,53600.0],["2023-09-15",30.504,30.6087,29.99,30.1423,230100.0],["2023-09-18",30.0757,30.2089,29.3333,29.3904,47200.0],["2023-09-19",29.2667,31.1417,29.2476,30.1423,139300.0],["2023-09-20",30.2375,30.3898,29.8187,29.8948,32900.0],["2023-09-21",29.5141,30.1804,29.5141,30.0852,35600.0],["2023-09-22",30.0471,30.2755,29.8853,29.8948,37500.0],["2023-09-25",29.7997,30.3422,29.7997,30.0757,35400.0],["2023-09-26",29.9234,30.1328,29.8092,29.8187,35900.0],["2023-09-27",30.0662,30.7514,30.0662,30.1518,58100.0],["2023-09-28",30.0757,31.6271,30.0757,31.4653,84400.0],["2023-09-29",31.7984,31.8174,30.9703,31.313,84600.0],["2023-10-02",31.0465,31.4081,30.7609,30.8371,60800.0],["2023-10-03",30.7419,30.8942,30.0662,30.0947,59000.0],["2023-10-04",30.1042,30.6563,29.8948,30.5991,38000.0],["2023-10-05",30.5801,30.9227,30.4754,30.8752,58700.0],["2023-10-06",30.7705,31.2939,30.5611,30.78,31100.0],["2023-10-09",30.6658,31.1036,30.6658,30.9418,25300.0],["2023-10-10",30.9323,31.2654,30.7229,30.7419,35100.0],["2023-10-11",30.7229,31.1797,30.7229,31.1512,22300.0],["2023-10-12",31.1226,31.1226,30.4754,30.7038,37900.0],["2023-10-13",30.5991,30.7514,29.8853,29.9519,59700.0],["2023-10-16",30.228,30.4849,29.8948,30.3898,42600.0],["2023-10-17",30.0947,31.3986,30.0947,31.0274,69900.0],["2023-10-18",30.7134,30.8466,29.5522,29.5808,34400.0],["2023-10-19",29.4475,30.0091,29.2667,29.3238,28700.0],["2023-10-20",29.5046,29.733,29.3333,29.3904,45400.0],["2023-10-23",29.3048,29.5998,28.5529,29.1144,24200.0],["2023-10-24",29.4094,29.4094,28.6671,28.7813,34800.0],["2023-10-25",28.5243,28.7718,28.1626,28.2959,29700.0],["2023-10-26",28.3054,28.8669,28.3054,28.629,34600.0],["2023-10-27",29.0383,29.7235,28.2959,29.419,68100.0],["2023-10-30",29.5141,29.6664,27.4774,28.0865,57000.0],["2023-10-31",28.0865,28.2578,27.6868,28.1246,56500.0],["2023-11-01",28.1246,28.5243,27.4964,28.3435,52600.0],["2023-11-02",28.7147,29.0573,28.3625,28.7908,49900.0],["2023-11-03",28.8194,29.8568,28.7908,29.5237,60600.0],["2023-11-06",29.3143,29.3619,28.9526,29.1715,34900.0],["2023-11-07",29.1239,29.1239,28.5719,28.7051,37600.0],["2023-11-08",28.7622,28.886,28.3149,28.7051,69400.0],["2023-11-09",29.0858,29.181,28.7147,28.8194,28700.0],["2023-11-10",28.7051,29.2952,28.7051,29.181,33800.0],["2023-11-13",28.886,29.2667,28.629,28.7718,29900.0],["2023-11-14",29.0303,30.5335,29.0303,30.5143,60300.0],["2023-11-15",30.6005,30.7346,29.6335,30.0739,37500.0],["2023-11-16",30.0452,30.1984,29.8537,30.026,33600.0],["2023-11-17",30.3324,30.6388,30.1697,30.6197,59400.0],["2023-11-20",30.6101,30.6963,30.2271,30.3133,51100.0],["2023-11-21",30.1601,30.342,29.8058,29.8633,18200.0],["2023-11-22",30.1314,30.4473,29.9303,30.3516,28700.0],["2023-11-24",30.2558,30.6101,30.1697,30.3994,24300.0],["2023-11-27",30.4856,30.6675,30.026,30.409,30200.0],["2023-11-28",30.275,30.4282,30.026,30.026,55200.0],["2023-11-29",30.4377,31.3761,30.3229,30.4186,71600.0],["2023-11-30",30.4282,30.5048,29.9494,30.2367,104500.0],["2023-12-01",30.0931,30.6388,29.7484,30.4665,146900.0],["2023-12-04",30.6388,31.759,30.1314,31.6825,81100.0],["2023-12-05",31.4718,32.1899,31.3186,31.7112,41100.0],["2023-12-06",31.7112,32.0463,31.3665,31.6059,50400.0],["2023-12-07",31.6154,32.1899,31.4335,32.1899,35800.0],["2023-12-08",32.2761,32.6591,32.1516,32.4676,42700.0],["2023-12-11",32.5059,32.525,31.9314,32.2282,31500.0],["2023-12-12",32.2282,32.2282,31.8644,32.0654,40300.0],["2023-12-13",32.1133,33.2527,32.0176,33.2431,107300.0],["2023-12-14",33.9325,34.0378,33.0325,33.4729,82700.0],["2023-12-15",33.8176,33.8176,32.5633,32.7452,165100.0],["2023-12-18",32.7452,33.0133,32.6303,32.8984,80800.0],["2023-12-19",33.0229,33.5591,33.0229,33.2814,58900.0],["2023-12-20",33.3197,34.1527,33.1186,33.2144,58100.0],["2023-12-21",33.5208,33.7697,33.1091,33.6644,43400.0],["2023-12-22",33.9038,34.507,33.6931,34.3538,51900.0],["2023-12-26",34.2772,35.1293,34.2772,34.8325,33400.0],["2023-12-27",34.8804,35.0144,34.5931,34.7176,29900.0],["2023-12-28",34.4974,34.7655,34.2006,34.3346,38200.0],["2023-12-29",34.3538,34.5644,33.8942,34.0187,52600.0],["2024-01-02",33.741,34.124,33.2431,33.5208,38300.0],["2024-01-03",33.5016,33.5016,32.5154,32.7644,53000.0],["2024-01-04",32.9463,32.975,32.4484,32.5154,35800.0],["2024-01-05",32.1995,32.6974,31.9601,31.9888,51600.0],["2024-01-08",32.0271,32.6208,31.8165,32.2186,54600.0],["2024-01-09",31.7782,31.8165,31.1271,31.309,83800.0],["2024-01-10",31.1463,31.6346,31.1463,31.5771,43900.0],["2024-01-11",31.2899,31.6346,30.8782,31.5867,50800.0],["2024-01-12",32.008,32.0559,31.4144,31.625,30800.0],["2024-01-16",31.242,31.491,31.0888,31.2995,24000.0],["2024-01-17",30.8303,31.2612,30.8303,31.0984,23300.0],["2024-01-18",31.2516,31.4814,30.8495,31.4048,23100.0],["2024-01-19",31.6154,31.7303,30.8303,31.1654,69100.0],["2024-01-22",31.3761,32.0654,31.175,31.9697,61000.0],["2024-01-23",32.2665,32.2665,31.7303,31.7878,44000.0],["2024-01-24",32.0654,32.1325,31.3186,31.5101,69500.0],["2024-01-25",32.0654,32.5154,31.9314,32.5154,48600.0],["2024-01-26",32.7069,33.0229,32.0463,32.3622,32300.0],["2024-01-29",32.2474,32.6208,32.1037,32.5059,25300.0],["2024-01-30",32.4101,32.9367,32.1708,32.5346,31200.0],["2024-01-31",32.5633,32.6782,31.7016,31.9697,83700.0],["2024-02-01",32.0176,32.4484,31.6154,32.3718,47200.0],["2024-02-02",33.291,33.7984,32.4771,32.8889,57200.0],["2024-02-05",32.7357,33.1665,32.2378,33.0995,105900.0],["2024-02-06",33.1569,33.9708,33.1282,33.4633,52200.0],["2024-02-07",33.3867,33.8463,33.0229,33.7218,52400.0],["2024-02-08",33.674,34.258,33.674,34.2485,90800.0],["2024-02-09",34.4687,34.8995,34.124,34.89,48700.0],["2024-02-12",34.8708,35.9049,34.4017,35.5219,88100.0],["2024-02-13",34.5357,34.8325,33.5304,33.9804,84100.0],["2024-02-14",34.4519,35.3084,34.3172,35.1544,128000.0],["2024-02-15",35.5971,37.2042,35.472,37.1561,133800.0],["2024-02-16",36.9925,37.0984,36.0398,36.2323,63200.0],["2024-02-20",35.8281,36.1745,35.1929,35.3565,90500.0],["2024-02-21",35.3469,35.3469,34.9138,35.1833,49600.0],["2024-02-22",35.0774,35.3661,34.9042,34.9523,37900.0],["2024-02-23",34.8176,35.2122,34.808,35.0005,35300.0],["2024-02-26",34.7502,35.2122,34.4423,35.2025,45500.0],["2024-02-27",35.4912,35.6837,35.0389,35.2699,76200.0],["2024-02-28",34.9138,35.1833,34.8272,35.0389,37900.0],["2024-02-29",35.5201,36.0302,35.0774,35.9243,91400.0],["2024-03-01",35.9435,36.1456,35.6163,35.8858,47300.0],["2024-03-04",35.8184,36.5113,35.5971,35.8088,58200.0],["2024-03-05",35.4431,35.8184,34.4808,34.6444,74700.0],["2024-03-06",34.9042,35.5105,34.577,34.9331,71600.0],["2024-03-07",35.2988,35.5875,34.9908,35.4816,72000.0],["2024-03-08",35.9147,36.7134,35.5586,36.1456,74300.0],["2024-03-11",35.8954,36.0494,35.0774,35.7222,51100.0],["2024-03-12",35.6067,35.7703,35.0486,35.6356,74700.0],["2024-03-13",35.4143,35.5779,35.1737,35.5105,83000.0],["2024-03-14",35.4816,35.4816,34.731,35.0678,67400.0],["2024-03-15",34.9138,35.6837,34.6925,35.5875,329500.0],["2024-03-18",35.6356,36.0783,35.5201,35.6837,103700.0],["2024-03-19",35.6163,36.2707,35.3661,36.0975,79900.0],["2024-03-20",35.9917,37.0887,35.8569,36.9059,68700.0],["2024-03-21",36.9636,37.9741,36.6268,37.8779,102900.0],["2024-03-22",37.8779,37.8779,37.4352,37.4737,57000.0],["2024-03-25",37.4352,37.7431,36.9348,37.1272,39500.0],["2024-03-26",37.3389,37.3967,36.9733,37.0695,54700.0],["2024-03-27",37.3197,37.8682,37.1753,37.8297,48900.0],["2024-03-28",37.8682,38.3494,37.7046,38.0607,96300.0],["2024-04-01",38.2917,38.4938,37.4448,37.464,38800.0],["2024-04-02",37.0791,37.1657,36.3285,37.0117,59900.0],["2024-04-03",36.7519,37.5122,36.6557,36.9636,105200.0],["2024-04-04",37.2908,37.4929,36.6461,36.9733,53700.0],["2024-04-05",36.9444,37.3871,36.8481,37.262,61600.0],["2024-04-08",37.4448,37.6469,36.9732,37.2138,31200.0],["2024-04-09",37.2138,37.3197,36.7904,37.0502,39600.0],["2024-04-10",36.5209,36.5209,35.6452,36.0205,70100.0],["2024-04-11",36.0494,36.3862,35.8666,36.1168,45400.0],["2024-04-12",35.8088,35.8184,35.2122,35.2988,44100.0],["2024-04-15",35.5009,35.6645,34.962,35.1929,54400.0],["2024-04-16",35.0389,35.3854,34.4808,35.0197,62000.0],["2024-04-17",35.3565,35.5297,34.6348,34.654,55500.0],["2024-04-18",34.6732,35.0293,34.4038,34.6829,79400.0],["2024-04-19",34.5866,35.3084,34.5866,34.6636,200400.0],["2024-04-22",34.962,35.1833,34.5385,34.6348,235400.0],["2024-04-23",34.4808,35.7222,34.4808,35.3565,193500.0],["2024-04-24",35.1737,35.6356,34.9908,35.0871,142500.0],["2024-04-25",33.8071,33.8071,29.3226,30.2657,255400.0],["2024-04-26",30.208,32.2578,30.208,32.123,186200.0],["2024-04-29",32.046,32.3251,31.5553,31.844,119300.0],["2024-04-30",31.5168,32.0942,31.2858,31.9209,144500.0],["2024-05-01",31.9209,32.2481,31.3724,31.5553,84400.0],["2024-05-02",31.8247,31.8247,31.0067,31.2666,128600.0],["2024-05-03",31.7381,31.9113,30.9875,31.4783,315900.0],["2024-05-06",31.8343,32.0653,31.4494,31.5553,140200.0],["2024-05-07",31.6322,32.0749,31.6034,31.613,85700.0],["2024-05-08",31.3435,31.6996,31.3435,31.3917,114100.0],["2024-05-09",31.5168,32.4406,31.3435,32.4021,190600.0],["2024-05-10",32.4984,32.4984,31.9113,32.1327,62100.0],["2024-05-13",32.3636,32.5465,31.6996,31.6996,69900.0],["2024-05-14",32.1834,32.1834,31.6609,31.7093,51200.0],["2024-05-15",32.0093,32.2899,31.806,31.8835,33300.0],["2024-05-16",31.7286,31.7286,31.3029,31.4867,56700.0],["2024-05-17",31.6028,31.6028,30.9932,31.5448,66900.0],["2024-05-20",31.5448,32.1737,31.5448,32.048,125300.0],["2024-05-21",31.9318,32.0286,31.6512,32.0189,36200.0],["2024-05-22",31.9899,32.2415,31.748,32.1254,57700.0],["2024-05-23",32.2028,32.2028,31.7093,32.0286,136700.0],["2024-05-24",32.0383,32.3382,31.7577,32.2028,95200.0],["2024-05-28",32.4544,32.4544,32.0963,32.3189,98800.0],["2024-05-29",31.9028,32.106,31.7673,31.7964,159400.0],["2024-05-30",31.9802,32.5027,31.8254,32.4253,72300.0],["2024-05-31",32.5221,33.4994,32.2512,33.422,165600.0],["2024-06-03",33.7316,34.3703,33.422,34.2542,143400.0],["2024-06-04",34.0026,35.0573,33.8768,34.9896,151600.0],["2024-06-05",35.3089,35.7927,35.1928,35.783,131100.0],["2024-06-06",35.5992,35.5992,34.9315,35.454,121700.0],["2024-06-07",35.2895,35.4734,34.7573,35.0863,81600.0],["2024-06-10",34.8347,35.2121,34.6315,35.0476,62600.0],["2024-06-11",35.0766,35.1928,34.3025,35.1444,64000.0],["2024-06-12",35.8024,36.6345,35.7733,36.1797,62600.0],["2024-06-13",35.9572,36.1507,35.483,36.1217,92000.0],["2024-06-14",35.725,35.725,34.7476,35.2218,155200.0],["2024-06-17",35.0476,35.5508,34.6799,35.4153,42500.0],["2024-06-18",35.3476,36.0733,35.3476,35.5798,45200.0],["2024-06-20",35.4153,35.8507,35.3476,35.4637,56600.0],["2024-06-21",35.454,35.6766,33.6639,35.5895,201700.0],["2024-06-24",35.6379,36.3829,35.6379,35.6669,78000.0],["2024-06-25",35.5701,35.5701,34.9121,35.2121,92900.0],["2024-06-26",35.067,35.5701,34.8154,35.2605,50000.0],["2024-06-27",35.4734,35.5218,34.6702,34.8057,100100.0],["2024-06-28",35.0476,35.6766,34.5541,35.5218,1140300.0],["2024-07-01",35.7153,35.8701,34.6799,34.7089,91500.0],["2024-07-02",34.8734,35.1347,34.5541,35.1057,77400.0],["2024-07-03",35.2024,35.5314,35.0863,35.4347,36300.0],["2024-07-05",35.2315,35.483,34.8734,35.125,50200.0],["2024-07-08",35.425,35.9669,35.3185,35.8217,58000.0],["2024-07-09",35.6959,35.7153,35.3766,35.6088,66700.0],["2024-07-10",35.6863,36.5765,35.4056,36.5571,78500.0],["2024-07-11",37.428,37.9795,37.0119,37.786,88400.0],["2024-07-12",38.0182,38.7053,37.6022,38.4343,102900.0],["2024-07-15",38.7053,39.3052,38.4343,38.8407,95800.0],["2024-07-16",39.2858,40.1567,39.2858,39.9632,169100.0],["2024-07-17",39.489,40.0696,39.1891,39.2955,99100.0],["2024-07-18",38.9278,39.5955,38.5504,38.6375,81300.0],["2024-07-19",38.7246,38.7343,38.0957,38.2989,93600.0],["2024-07-22",38.3956,39.073,37.9699,38.8794,56500.0],["2024-07-23",38.7827,39.5471,38.5408,39.3729,134300.0],["2024-07-24",39.0246,39.4503,38.4053,38.6666,79700.0],["2024-07-25",38.9278,40.2051,38.802,39.3149,97400.0],["2024-07-26",39.46,40.8824,39.46,39.7793,424100.0],["2024-07-29",40.2341,40.2438,39.3342,39.5181,119600.0],["2024-07-30",39.7213,39.8567,39.0633,39.3826,98200.0],["2024-07-31",39.5374,40.3115,39.1117,39.9729,179000.0],["2024-08-01",39.9245,40.3599,37.7376,38.8988,110400.0],["2024-08-02",37.6796,38.2408,37.3893,37.7183,68800.0],["2024-08-05",36.1797,36.4023,35.5024,36.0927,150100.0],["2024-08-06",35.9572,36.5958,35.6088,36.4313,74400.0],["2024-08-07",36.8668,37.0409,35.5121,35.8217,53200.0],["2024-08-08",36.112,36.2572,35.8411,36.1604,56100.0],["2024-08-09",36.0056,36.0346,35.5121,35.8507,80300.0],["2024-08-12",35.7249,35.8024,34.9605,35.4637,96900.0],["2024-08-13",35.8314,36.3249,35.6185,36.2475,37100.0],["2024-08-14",36.3636,36.6636,35.9088,36.5378,60900.0],["2024-08-15",37.3739,37.5975,36.9461,37.3934,48600.0],["2024-08-16",37.2864,37.4517,36.8878,37.2475,69500.0],["2024-08-19",37.4128,37.967,37.2475,37.8212,69700.0],["2024-08-20",37.6267,37.6267,37.267,37.442,30900.0],["2024-08-21",37.6948,37.7725,37.3253,37.5295,64400.0],["2024-08-22",37.6559,37.7823,36.8975,36.9947,142200.0],["2024-08-23",37.1503,38.5795,36.9947,38.2295,127700.0],["2024-08-26",38.6379,38.7351,38.249,38.249,88300.0],["2024-08-27",38.249,38.3462,37.792,37.9573,48500.0],["2024-08-28",37.967,38.0156,37.5587,37.5878,41500.0],["2024-08-29",37.9087,38.8226,37.4906,37.7434,68000.0],["2024-08-30",37.7239,37.9573,37.335,37.8989,48800.0],["2024-09-03",37.4517,37.7434,36.1002,36.4308,47700.0],["2024-09-04",36.178,36.4697,35.4877,35.76,64100.0],["2024-09-05",35.9544,35.9544,35.0307,35.196,91800.0],["2024-09-06",35.2641,35.2738,34.3016,34.4863,47200.0],["2024-09-09",34.5349,34.953,34.1265,34.6905,86300.0],["2024-09-10",34.9335,35.478,34.5932,35.3711,84400.0],["2024-09-11",35.1669,35.3516,34.2043,35.2835,53500.0],["2024-09-12",35.5849,36.2753,35.1863,36.0905,51600.0],["2024-09-13",36.5766,37.3253,36.1975,36.9267,56500.0],["2024-09-16",37.1892,37.1892,36.353,36.635,68600.0],["2024-09-17",37.0142,37.1503,36.4697,36.9364,76100.0],["2024-09-18",36.8197,37.8503,36.6642,36.9364,85100.0],["2024-09-19",37.9573,38.0253,37.1211,37.8309,83500.0],["2024-09-20",37.685,37.7531,37.1308,37.3156,482300.0],["2024-09-23",37.5878,37.8503,37.2281,37.5295,73400.0],["2024-09-24",37.5975,37.7142,37.4128,37.5587,54300.0],["2024-09-25",37.5684,37.5975,36.9072,37.2183,59900.0],["2024-09-26",37.7239,37.7239,37.1503,37.2086,67100.0],["2024-09-27",37.4323,37.7725,37.1114,37.5392,57100.0],["2024-09-30",37.442,37.9184,37.1406,37.8698,96000.0],["2024-10-01",37.6267,37.8601,37.1017,37.5878,55500.0],["2024-10-02",37.4031,38.2781,37.4031,37.9573,88800.0],["2024-10-03",37.6656,37.6753,36.8878,37.0336,35600.0],["2024-10-04",37.617,37.8406,37.1697,37.6656,62700.0],["2024-10-07",37.4128,37.6267,37.0725,37.5392,44100.0],["2024-10-08",37.7142,37.7142,37.2475,37.3934,38300.0],["2024-10-09",37.4128,37.7434,37.4128,37.5198,31200.0],["2024-10-10",37.092,37.092,36.5961,36.9558,33300.0],["2024-10-11",37.0142,37.9281,37.0142,37.8406,44000.0],["2024-10-14",37.8406,38.0059,37.5975,37.7725,28700.0],["2024-10-15",37.5586,38.0934,37.3642,37.4711,52100.0],["2024-10-16",37.8503,38.4142,37.4906,38.249,43900.0],["2024-10-17",38.2587,38.3462,38.0156,38.3462,24800.0],["2024-10-18",38.4045,38.4726,37.7239,38.0059,37800.0],["2024-10-21",38.1128,38.1128,37.2767,37.3545,58400.0],["2024-10-22",37.3642,37.3739,36.9656,37.0822,20900.0],["2024-10-23",36.8392,36.9656,36.3044,36.8392,38900.0],["2024-10-24",37.1114,37.1406,36.6447,37.0239,51600.0],["2024-10-25",37.3156,37.3253,36.2753,36.3239,54900.0],["2024-10-28",36.6253,36.8294,36.3239,36.46,63400.0],["2024-10-29",36.3141,36.9364,36.11,36.9364,64300.0],["2024-10-30",37.0239,37.9864,37.0239,37.7628,66700.0],["2024-10-31",37.7628,37.7628,35.8863,35.9252,74600.0],["2024-11-01",36.0711,36.5961,35.9544,36.1975,57300.0],["2024-11-04",36.2753,37.3059,36.2753,36.8294,61400.0],["2024-11-05",36.6836,37.7434,36.6836,37.6559,50000.0],["2024-11-06",39.7949,41.7005,39.7949,41.0588,144000.0],["2024-11-07",41.1852,41.1852,39.9407,40.6213,180500.0],["2024-11-08",40.7768,41.3408,40.6505,40.9907,69200.0],["2024-11-11",41.3505,41.7005,41.0588,41.5741,64700.0],["2024-11-12",41.3408,41.4574,40.456,40.5143,76300.0],["2024-11-13",40.8449,41.0394,40.1351,40.1643,54000.0],["2024-11-14",40.456,40.456,39.5323,39.8726,38400.0],["2024-11-15",40.2389,40.2389,39.3208,39.7603,48200.0],["2024-11-18",39.9264,40.1608,39.6627,39.8482,40300.0],["2024-11-19",39.5357,39.7799,38.979,39.5357,51600.0],["2024-11-20",39.5357,40.0924,39.1255,40.024,51300.0],["2024-11-21",40.2584,41.1667,40.0436,41.0105,57000.0],["2024-11-22",41.2839,41.7039,41.1179,41.5867,79900.0],["2024-11-25",41.8309,42.7685,41.2937,42.0848,89700.0],["2024-11-26",41.9285,41.9285,41.0202,41.616,43100.0],["2024-11-27",41.6746,41.9676,41.196,41.3035,47400.0],["2024-11-29",41.6844,41.8309,41.4988,41.6062,33500.0],["2024-12-02",41.6941,42.1629,41.2644,41.8211,49700.0],["2024-12-03",41.6355,41.9578,41.157,41.6062,49000.0],["2024-12-04",41.8504,41.909,41.3718,41.4207,70700.0],["2024-12-05",41.4207,41.4597,40.8444,40.864,72300.0],["2024-12-06",41.2742,41.2742,40.5319,41.0202,38400.0],["2024-12-09",41.196,41.3816,40.7761,40.903,63000.0],["2024-12-10",41.0202,41.3621,40.5124,40.7077,79500.0],["2024-12-11",41.0202,41.3328,40.3952,41.0202,89500.0],["2024-12-12",41.0105,41.2449,40.2096,40.3854,49200.0],["2024-12-13",40.1901,40.2877,39.3892,39.6041,40500.0],["2024-12-16",39.7017,40.3268,38.5492,40.278,55500.0],["2024-12-17",40.0533,40.3268,39.8678,40.1901,83500.0],["2024-12-18",40.3366,40.5319,37.9242,38.1781,120900.0],["2024-12-19",38.6665,39.145,38.0609,38.6665,89200.0],["2024-12-20",38.4223,39.0571,36.928,38.2172,299300.0],["2024-12-23",38.2758,38.2758,37.5823,37.6019,57900.0],["2024-12-24",37.6116,37.8167,37.3382,37.7679,19500.0],["2024-12-26",37.6214,37.8656,37.3089,37.807,34900.0],["2024-12-27",37.4261,37.5823,36.928,37.3382,48800.0],["2024-12-30",37.2014,37.2014,36.635,36.9768,35800.0],["2024-12-31",37.3772,37.5726,36.8694,37.0354,32100.0],["2025-01-02",37.3284,37.7679,36.2541,36.4299,55300.0],["2025-01-03",36.5568,36.7717,36.2834,36.5471,40500.0],["2025-01-06",36.5959,37.221,36.4982,36.5959,63500.0],["2025-01-07",36.7033,36.8987,35.8536,36.049,77400.0],["2025-01-08",35.8732,36.342,35.6583,36.3322,52400.0],["2025-01-10",35.6778,35.9513,34.9063,35.0039,63100.0],["2025-01-13",34.6816,35.7071,34.6523,35.6095,39000.0],["2025-01-14",35.8439,36.5764,35.8439,36.1955,37600.0],["2025-01-15",37.0842,37.0842,36.381,36.7815,35300.0],["2025-01-16",36.8791,36.8791,36.4103,36.5568,30200.0],["2025-01-17",36.967,37.221,36.4982,36.7619,65400.0],["2025-01-21",37.1917,37.8558,37.1233,37.6702,72800.0],["2025-01-22",37.6409,37.7581,37.2112,37.3968,82900.0],["2025-01-23",37.2405,37.4358,36.9182,37.2307,45300.0],["2025-01-24",37.3089,37.3577,36.674,36.9866,32200.0],["2025-01-27",37.0159,37.7191,36.4689,36.5373,68900.0],["2025-01-28",36.5861,37.2503,36.3713,37.0256,80600.0],["2025-01-29",36.9182,38.0414,36.6643,37.8949,87300.0],["2025-01-30",38.0902,38.4906,37.9925,38.139,50600.0],["2025-01-31",38.1488,38.6958,37.4358,37.4847,159400.0],["2025-02-03",36.6838,37.1135,35.7364,36.7229,91300.0],["2025-02-04",36.508,37.0549,36.508,36.9182,43400.0],["2025-02-05",36.9963,37.4261,36.9963,37.094,35600.0],["2025-02-06",37.2405,37.4261,36.8108,36.9182,31800.0],["2025-02-07",36.2248,36.2248,35.1797,35.9904,82000.0],["2025-02-10",36.2736,37.1135,35.7071,36.0783,52800.0],["2025-02-11",35.922,36.9475,35.922,36.8303,48000.0],["2025-02-12",36.2345,37.0549,36.1271,36.7522,53800.0],["2025-02-13",36.8694,37.5628,36.4396,37.0549,41000.0],["2025-02-14",37.2954,38.0708,36.9028,37.4034,74500.0],["2025-02-18",37.4721,38.4437,36.9126,38.3259,78100.0],["2025-02-19",37.9824,38.9933,37.9824,38.8265,51100.0],["2025-02-20",38.8755,39.062,38.4437,39.0228,93900.0],["2025-02-21",39.5037,39.5037,38.0806,38.4143,156600.0],["2025-02-24",38.5419,38.5419,37.3248,37.4622,67400.0],["2025-02-25",37.5997,38.3456,37.0991,38.0708,61400.0],["2025-02-26",38.0217,38.4339,37.4524,38.0217,58500.0],["2025-02-27",37.8941,37.8941,36.9323,37.1089,39900.0],["2025-02-28",37.1286,37.4917,36.893,37.4328,61100.0],["2025-03-03",37.7469,38.0511,37.0206,37.266,65600.0],["2025-03-04",36.9519,37.1874,36.4317,36.785,57900.0],["2025-03-05",36.9028,37.4328,36.7654,37.1874,57200.0],["2025-03-06",37.001,37.5506,36.6476,37.4132,47900.0],["2025-03-07",37.4132,37.8646,36.9715,37.5898,48600.0],["2025-03-10",37.2561,37.9039,36.8145,36.8243,54200.0],["2025-03-11",36.9617,37.4132,36.6771,37.001,64100.0],["2025-03-12",37.2071,37.3052,36.6084,36.8243,87400.0],["2025-03-13",36.9323,36.9323,36.0686,36.0882,68300.0],["2025-03-14",36.5789,36.9126,36.2551,36.8832,59600.0],["2025-03-17",36.7752,37.2169,36.4317,36.9519,55600.0],["2025-03-18",36.9126,37.0206,36.2158,36.3532,51600.0],["2025-03-19",36.3532,36.8439,36.3532,36.8341,68500.0],["2025-03-20",36.6771,37.0991,36.206,36.3336,48900.0],["2025-03-21",35.8428,35.8428,34.351,34.5375,375500.0],["2025-03-24",34.7927,35.6662,34.7927,35.2441,95600.0],["2025-03-25",35.1754,35.6662,35.0577,35.2245,60600.0],["2025-03-26",35.4895,35.8428,35.3325,35.4601,58300.0],["2025-03-27",35.6269,35.7938,35.2147,35.7349,47900.0],["2025-03-28",35.6465,35.6465,34.3314,34.6651,51100.0],["2025-03-31",34.351,34.8221,34.0468,34.4492,119200.0],["2025-04-01",34.3903,35.3914,34.3118,35.2638,57100.0],["2025-04-02",34.8418,35.6466,34.8418,35.5091,54300.0],["2025-04-03",34.3118,34.4394,32.8887,33.2714,79400.0],["2025-04-04",32.2016,32.7709,30.4841,31.9759,80800.0],["2025-04-07",30.8374,33.1635,30.3761,31.4165,89700.0],["2025-04-08",32.2311,32.7512,30.2976,30.7785,93900.0],["2025-04-09",30.7393,34.194,30.7196,33.5266,100400.0],["2025-04-10",32.7611,33.0751,31.9072,32.4274,62100.0],["2025-04-11",32.5255,32.977,32.1624,32.8003,48100.0],["2025-04-14",33.0261,33.3598,32.5353,32.8788,71800.0],["2025-04-15",32.8298,33.3696,32.7316,32.9181,50300.0],["2025-04-16",32.712,33.0162,32.339,32.8494,58000.0],["2025-04-17",32.712,33.1733,32.7022,32.8494,52000.0],["2025-04-21",32.4568,32.6335,31.5735,31.809,59900.0],["2025-04-22",32.1231,32.6629,31.7796,32.3685,88100.0],["2025-04-23",33.1242,33.8407,32.1329,32.7218,108300.0],["2025-04-24",33.0261,34.9301,32.7512,34.5964,72300.0],["2025-04-25",34.2529,34.7632,33.9584,34.7632,46000.0],["2025-04-28",34.7632,35.0282,34.4884,34.8614,70700.0],["2025-04-29",34.8123,35.4797,34.6749,35.3423,80000.0],["2025-04-30",34.989,35.4012,34.616,35.1951,94200.0],["2025-05-01",35.3914,35.8232,35.0577,35.2245,101800.0],["2025-05-02",35.7153,36.4415,35.6269,36.1667,96000.0],["2025-05-05",36.0097,36.5593,35.6956,35.8036,104500.0],["2025-05-06",35.5778,36.1176,35.5091,35.9508,66500.0],["2025-05-07",36.3139,36.4415,35.6858,35.9999,52300.0],["2025-05-08",36.52,37.1972,36.3139,37.05,48100.0],["2025-05-09",37.1384,37.3052,36.4808,36.7458,47900.0],["2025-05-12",38.2965,38.6302,37.5015,37.9824,67700.0],["2025-05-13",38.2965,38.5222,38.002,38.3063,51900.0],["2025-05-14",38.2572,38.2572,37.6389,37.8843,64300.0],["2025-05-15",37.9385,38.5006,37.7413,38.2344,65400.0],["2025-05-16",38.2541,38.5795,37.9878,38.3724,58400.0],["2025-05-19",37.9385,38.3133,37.6427,38.0864,49000.0],["2025-05-20",37.8991,38.0075,37.5243,37.6427,39100.0],["2025-05-21",37.2482,37.3468,36.6072,36.8143,53300.0],["2025-05-22",36.5085,36.7255,35.8675,36.0056,52800.0],["2025-05-23",35.3448,35.8675,35.3448,35.6801,69600.0],["2025-05-27",36.2423,36.7847,36.1831,36.6072,48300.0],["2025-05-28",36.6663,36.8044,36.0155,36.1239,40400.0],["2025-05-29",36.2521,36.3902,35.9859,36.1634,34600.0],["2025-05-30",36.1634,36.3212,35.9168,35.9957,76000.0],["2025-06-02",36.1141,36.1141,35.5322,36.0746,68300.0],["2025-06-03",36.1634,36.765,35.8084,36.6861,58100.0],["2025-06-04",36.8439,37.1693,36.4099,36.617,48700.0],["2025-06-05",36.617,36.617,36.2028,36.3803,45000.0],["2025-06-06",36.9425,37.1693,36.3902,36.6959,33700.0],["2025-06-09",36.9227,36.9227,36.5579,36.6466,53300.0],["2025-06-10",36.7847,37.0805,36.5579,36.903,41400.0],["2025-06-11",37.0608,37.1397,36.4099,36.7058,53400.0],["2025-06-12",36.5874,36.6861,36.1338,36.2324,34600.0],["2025-06-13",35.4731,35.9957,34.9602,35.0293,43100.0],["2025-06-16",35.2561,35.5421,35.1476,35.4336,49100.0],["2025-06-17",35.2265,35.4237,34.7531,34.8024,56200.0],["2025-06-18",34.7236,35.1476,34.7236,34.7433,43300.0],["2025-06-20",34.9701,35.4139,34.477,34.5164,121500.0],["2025-06-23",34.5165,35.7985,34.4869,35.6999,79800.0],["2025-06-24",35.8873,36.1634,35.8281,35.9464,51200.0],["2025-06-25",36.0746,36.2226,35.6604,35.8084,31400.0],["2025-06-26",36.0352,36.6269,36.0352,36.5579,43400.0],["2025-06-27",36.7156,37.0707,36.4888,36.5677,105600.0],["2025-06-30",36.7058,36.7058,36.1535,36.2127,103100.0],["2025-07-01",36.1437,37.9089,36.1437,37.2778,49200.0],["2025-07-02",37.4651,37.7807,37.0115,37.6131,43500.0],["2025-07-03",37.7216,38.3133,37.6427,38.2146,30200.0],["2025-07-07",37.8399,38.333,37.1003,37.3567,63600.0],["2025-07-08",37.3862,38.0273,37.3862,37.4257,57700.0],["2025-07-09",37.7413,37.7413,37.2285,37.6525,49400.0],["2025-07-10",37.7216,37.9977,37.6525,37.6624,32300.0],["2025-07-11",37.4651,37.6229,36.765,37.1298,62200.0],["2025-07-14",36.9523,37.0016,36.548,36.8241,45200.0],["2025-07-15",37.0016,37.0016,36.0845,36.1437,61600.0],["2025-07-16",36.2127,36.6466,35.907,36.5184,60600.0],["2025-07-17",36.4198,37.3369,36.4198,36.9425,48500.0],["2025-07-18",37.1989,37.1989,36.4198,36.7058,56200.0],["2025-07-21",37.0805,37.0805,36.5776,36.5776,43000.0],["2025-07-22",36.5677,37.5539,36.5677,37.2778,57000.0],["2025-07-23",37.5145,37.6427,37.1101,37.4158,51500.0],["2025-07-24",37.1496,37.4553,36.9819,37.3567,43500.0],["2025-07-25",39.4474,40.9365,38.974,40.4336,107900.0],["2025-07-28",40.7393,41.3211,40.2955,41.045,93300.0],["2025-07-29",41.4493,41.6466,40.6209,40.759,67500.0],["2025-07-30",40.8773,41.2225,40.256,40.5618,56600.0],["2025-07-31",40.4434,40.5914,39.8912,40.5914,80700.0],["2025-08-01",40.1574,41.3606,39.0923,40.2856,106000.0],["2025-08-04",40.473,41.3803,40.2265,41.3014,77600.0],["2025-08-05",41.4691,42.3468,41.3014,42.3468,79000.0],["2025-08-06",42.4454,42.5144,41.3113,41.3113,72300.0],["2025-08-07",41.6268,42.2975,40.5125,40.7886,53900.0],["2025-08-08",40.9858,41.2225,40.5716,40.6012,45400.0],["2025-08-11",40.6998,40.9267,40.1772,40.7393,50000.0],["2025-08-12",41.1633,42.2777,41.0549,42.1101,76300.0],["2025-08-13",42.2481,43.0174,42.0509,42.7314,68000.0],["2025-08-14",42.1298,42.258,41.1929,41.5973,55300.0],["2025-08-15",41.731,41.7508,40.681,40.8098,131300.0],["2025-08-18",41.0277,41.1168,40.7107,40.9088,47500.0],["2025-08-19",41.097,41.6022,40.9584,41.4041,52800.0],["2025-08-20",41.4833,41.6715,40.7999,40.8395,41000.0],["2025-08-21",40.8593,41.0673,40.6315,40.8395,40200.0],["2025-08-22",41.2654,42.5927,41.2654,42.2461,133200.0],["2025-08-25",42.4045,42.7413,41.7211,41.8597,52900.0],["2025-08-26",41.9489,43.2069,41.9489,43.0187,131500.0],["2025-08-27",42.8404,43.3059,42.2461,42.6423,66700.0],["2025-08-28",42.8998,42.8998,42.0975,42.3451,43400.0],["2025-08-29",42.5333,42.7116,41.9093,42.3649,64100.0],["2025-09-02",41.8003,41.9984,41.5032,41.7805,47800.0],["2025-09-03",41.7805,42.0777,41.4536,41.8696,54800.0],["2025-09-04",42.1371,42.8998,41.9291,42.7908,44400.0],["2025-09-05",42.9889,43.2267,42.0777,42.8107,56300.0],["2025-09-08",42.8602,42.8602,42.2361,42.563,36000.0],["2025-09-09",42.464,42.464,41.5824,41.6715,39400.0],["2025-09-10",41.6715,42.4144,41.6715,42.1866,53200.0],["2025-09-11",42.3352,43.5635,42.2262,43.4743,64700.0],["2025-09-12",43.405,43.405,42.3847,42.5531,52100.0],["2025-09-15",42.6621,43.2168,42.4937,42.8305,51800.0],["2025-09-16",42.9196,42.9691,42.355,42.9196,50700.0],["2025-09-17",43.0979,44.138,42.8899,43.1573,99400.0],["2025-09-18",43.2069,44.1677,43.1772,44.1281,70400.0],["2025-09-19",44.5639,44.5639,43.9101,44.4747,299600.0],["2025-09-22",44.5144,44.871,43.8111,44.7521,77200.0],["2025-09-23",44.9304,46.4855,44.9304,45.3365,212700.0],["2025-09-24",45.2474,45.2474,44.6431,44.7818,75800.0],["2025-09-25",44.6431,45.1285,44.1677,44.9502,77500.0],["2025-09-26",45.0294,45.7327,44.97,45.495,78500.0],["2025-09-29",45.6139,45.6139,44.5243,45.0294,97600.0],["2025-09-30",45.0294,46.0101,44.6827,45.9704,93000.0],["2025-10-01",45.812,46.753,45.3563,46.4261,76800.0],["2025-10-02",46.3964,47.0501,46.0299,46.6539,101500.0],["2025-10-03",46.8916,47.6642,46.743,47.0402,188800.0],["2025-10-06",47.2086,47.5058,45.9506,46.2082,125900.0],["2025-10-07",46.2082,46.5251,45.2573,45.7525,235500.0],["2025-10-08",46.0992,46.0992,45.3266,45.6337,102900.0],["2025-10-09",45.6832,45.6832,44.6431,44.8115,71800.0],["2025-10-10",44.97,45.0889,43.712,43.9795,103100.0],["2025-10-13",44.6332,44.762,44.0389,44.554,73000.0],["2025-10-14",44.1677,45.2176,44.1677,44.9799,90100.0],["2025-10-15",45.4058,45.7822,45.0294,45.7624,58800.0],["2025-10-16",46.0002,46.5549,45.2573,45.812,61900.0],["2025-10-17",45.6238,46.2874,44.9106,46.1289,68500.0],["2025-10-20",46.3567,47.0006,46.327,46.9907,58500.0],["2025-10-21",47.0501,47.9218,47.0105,47.793,47900.0],["2025-10-22",47.9713,48.3378,47.4364,47.7237,71800.0],["2025-10-23",47.7237,48.7835,47.585,48.6548,65100.0],["2025-10-24",48.1397,48.1397,44.5738,46.1289,181900.0],["2025-10-27",46.1586,46.6638,45.4554,45.8813,143900.0],["2025-10-28",45.7921,45.7921,44.445,44.5144,108200.0],["2025-10-29",44.3262,45.2275,43.7616,44.2073,80600.0],["2025-10-30",43.9696,44.9799,43.9696,44.3559,61700.0],["2025-10-31",44.3163,45.0096,43.8309,44.5441,85500.0],["2025-11-03",44.5441,45.2176,44.3163,45.1384,76100.0],["2025-11-04",44.9403,45.178,43.8804,44.237,83000.0],["2025-11-05",44.2667,45.0691,44.1082,44.9601,56800.0],["2025-11-06",44.9601,44.9601,44.3658,44.4351,48900.0],["2025-11-07",44.4648,44.7719,43.8804,44.0587,44800.0],["2025-11-10",44.5639,44.5837,43.6625,44.0686,44200.0],["2025-11-11",44.0686,44.4054,43.8012,44.237,34000.0],["2025-11-12",44.2667,45.178,43.5833,44.3955,56700.0],["2025-11-13",44.445,46.2379,44.4054,45.2474,106600.0],["2025-11-14",45.1379,45.4363,44.1234,44.7998,88300.0],["2025-11-17",44.561,45.5358,43.7255,43.7554,71800.0],["2025-11-18",43.6658,44.1632,42.0843,43.3277,127400.0],["2025-11-19",43.1983,44.3223,43.1884,43.3774,121000.0],["2025-11-20",44.0339,44.4815,43.069,43.4172,123700.0],["2025-11-21",43.447,45.0783,43.447,44.8694,125500.0],["2025-11-24",44.7003,45.3568,44.2626,44.6605,145700.0],["2025-11-25",44.939,46.4907,44.939,46.1823,86300.0],["2025-11-26",46.4708,46.7493,45.9834,46.2818,79600.0],["2025-11-28",46.4907,46.5902,45.9337,46.242,41300.0],["2025-12-01",45.8143,46.3514,45.3866,45.5955,62400.0],["2025-12-02",45.8541,45.9138,45.1976,45.5358,56900.0],["2025-12-03",45.864,46.441,44.8495,46.2321,58600.0],["2025-12-04",46.2321,46.6896,45.3269,45.7646,83800.0],["2025-12-05",45.9337,46.3117,45.5855,46.0033,52800.0],["2025-12-08",46.3415,46.5006,45.7148,46.1127,88000.0],["2025-12-09",46.1923,46.8886,45.5557,46.4608,74200.0],["2025-12-10",46.6896,48.9674,46.6299,48.7585,139700.0],["2025-12-11",48.9873,49.4051,48.4999,48.9972,78000.0],["2025-12-12",49.1166,49.6338,48.4601,49.3155,126000.0],["2025-12-15",51.096,51.7425,49.8825,50.161,208000.0],["2025-12-16",49.972,50.7976,49.0569,49.0669,115500.0],["2025-12-17",48.8083,49.5344,47.9528,48.2214,83000.0],["2025-12-18",48.4402,49.2559,48.4303,48.5298,71000.0],["2025-12-19",48.1816,48.9475,47.8534,48.8381,182400.0],["2025-12-22",49.0072,50.2406,49.0072,49.6736,120600.0],["2025-12-23",49.793,50.3102,49.2956,49.6537,61900.0],["2025-12-24",49.6537,49.8825,49.4747,49.5344,30500.0],["2025-12-26",49.7731,49.8626,48.9376,49.0868,48400.0],["2025-12-29",48.8779,49.236,48.7386,48.9674,61400.0],["2025-12-30",48.9276,49.2061,48.3905,48.48,50800.0],["2025-12-31",48.6392,48.6392,47.4058,47.4953,52500.0],["2026-01-02",47.5948,47.9628,47.0775,47.8832,63900.0],["2026-01-05",47.8832,49.604,47.8832,49.1564,137400.0],["2026-01-06",48.9276,49.4051,47.9528,49.3255,70900.0],["2026-01-07",49.6537,49.7432,48.0324,48.6392,62400.0],["2026-01-08",48.5298,50.7578,48.5298,50.6285,74500.0],["2026-01-09",50.6882,50.9567,49.972,50.3898,62600.0],["2026-01-12",50.0715,51.464,49.7333,50.9766,108900.0],["2026-01-13",51.2253,51.6232,50.6086,50.7081,68600.0],["2026-01-14",50.9667,51.6132,50.4892,51.5038,66400.0],["2026-01-15",51.7226,52.9063,51.5038,52.588,64900.0],["2026-01-16",52.3592,52.8565,51.9912,52.6477,96400.0],["2026-01-20",51.7027,52.22,51.275,51.3646,59200.0],["2026-01-21",51.842,53.5329,51.5635,53.3638,71000.0],["2026-01-22",53.5528,53.9706,52.6875,53.523,80300.0],["2026-01-23",53.334,53.334,51.6828,52.0011,64700.0],["2026-01-26",52.0708,52.7969,51.6431,51.653,67900.0],["2026-01-27",51.8619,52.8963,51.7326,52.6775,96200.0],["2026-01-28",52.8068,52.9063,52.1106,52.4587,111900.0],["2026-01-29",52.956,54.4281,52.5084,54.3585,134900.0],["2026-01-30",53.9009,54.7365,53.5827,54.1994,386100.0],["2026-02-02",54.1297,56.1688,54.0501,56.0793,154200.0],["2026-02-03",56.308,57.4519,56.1489,56.6164,139700.0],["2026-02-04",57.2629,58.8245,56.7457,58.2974,113700.0],["2026-02-05",58.0189,59.9087,57.3723,59.2324,170200.0],["2026-02-06",59.3119,65.8767,57.7006,65.3496,230200.0],["2026-02-09",65.1606,65.638,63.5791,65.5783,349700.0],["2026-02-10",65.9961,66.7023,65.3297,65.9464,141500.0],["2026-02-11",66.7918,67.1698,65.6579,65.9265,114900.0],["2026-02-12",66.6327,67.4483,65.1506,66.4636,110200.0],["2026-02-13",66.9623,67.8501,66.1743,67.2317,110800.0],["2026-02-17",67.2017,67.5509,66.2042,66.5833,122600.0],["2026-02-18",66.9723,67.6805,64.708,64.9673,146400.0],["2026-02-19",64.6681,65.2766,64.2292,64.6282,107500.0],["2026-02-20",64.6282,66.0446,64.1294,65.5259,102300.0],["2026-02-23",65.506,65.7254,63.6007,64.3588,109700.0],["2026-02-24",64.7977,65.1169,64.1095,65.107,90600.0],["2026-02-25",65.4062,65.6955,63.1918,64.2491,74400.0],["2026-02-26",64.6382,64.9474,63.1618,64.4686,78000.0],["2026-02-27",63.8801,64.3788,62.7429,64.0696,117200.0],["2026-03-02",63.2317,65.496,62.9923,65.1569,84200.0],["2026-03-03",63.511,64.2791,60.9773,63.7005,153100.0],["2026-03-04",63.9998,67.0322,63.7903,64.7579,92800.0],["2026-03-05",63.8102,64.8975,61.5559,62.4835,94000.0],["2026-03-06",60.9973,62.3339,58.6232,60.7978,236400.0],["2026-03-09",59.6606,61.5758,58.294,61.5259,100200.0],["2026-03-10",61.3763,63.0122,60.7279,60.8476,127700.0],["2026-03-11",60.3489,61.9748,59.9299,60.6581,111900.0],["2026-03-12",59.5609,60.5883,58.6631,58.9923,121800.0],["2026-03-13",59.3514,59.7703,56.8377,57.5559,149000.0],["2026-03-16",58.9125,61.7354,58.703,60.7878,184800.0],["2026-03-17",61.1369,62.2441,60.0197,61.4162,153400.0],["2026-03-18",61.4262,62.284,60.3489,60.3988,169100.0],["2026-03-19",59.4711,61.107,59.0721,60.3589,149200.0],["2026-03-20",60.4486,60.4786,58.1145,58.5833,595900.0],["2026-03-23",60.3289,62.6132,60.0995,61.885,407300.0],["2026-03-24",61.0072,62.6431,59.9898,62.3339,156900.0],["2026-03-25",63.3314,64.8376,61.7953,63.9599,157600.0],["2026-03-26",63.2117,64.7578,62.294,62.294,140600.0],["2026-03-27",62.0546,62.3738,60.8476,61.2666,120700.0],["2026-03-30",61.7653,61.7653,59.9299,60.2392,118400.0],["2026-03-31",61.4262,62.5334,60.8776,61.9748,115400.0],["2026-04-01",62.8227,64.8476,62.6032,63.8701,111500.0],["2026-04-02",62.3339,63.9,61.8052,62.3439,67300.0],["2026-04-06",62.2441,62.9324,61.2466,62.6731,66300.0],["2026-04-07",62.4037,63.8202,62.294,63.6406,77900.0],["2026-04-08",65.8352,67.5808,65.6855,67.1319,156000.0],["2026-04-09",66.6332,69.7055,66.294,69.0571,117000.0],["2026-04-10",69.2765,69.2765,68.1494,68.6581,68000.0],["2026-04-13",68.6581,72.3688,68.6581,71.9798,312900.0],["2026-04-14",71.7304,73.0571,71.3015,71.3414,237600.0],["2026-04-15",70.8426,71.6107,67.7404,67.9499,172800.0],["2026-04-16",67.6107,68.5583,66.7229,67.491,204900.0],["2026-04-17",68.688,70.0147,68.0895,68.0895,835700.0],["2026-04-20",67.6606,68.4187,65.4062,65.4761,189800.0],["2026-04-21",65.4062,66.9723,64.8776,66.8027,155500.0],["2026-04-22",67.3015,68.1593,65.6955,66.0446,154900.0],["2026-04-23",68.7778,74.8426,68.7778,74.1842,232300.0],["2026-04-24",74.5334,78.3039,71.0621,76.5882,691800.0],["2026-04-27",76.9872,77.4062,73.9847,75.7703,194500.0],["2026-04-28",76.3289,76.3289,74.3538,74.9723,171200.0],["2026-04-29",75.1718,75.2117,71.9199,72.7977,174100.0],["2026-04-30",73.3064,75.7104,72.3189,75.5508,128100.0],["2026-05-01",75.8401,76.4286,73.3164,75.9598,136700.0],["2026-05-04",75.6605,77.4361,74.7229,75.491,152500.0],["2026-05-05",76.4785,78.0047,75.6206,77.2366,89200.0],["2026-05-06",78.7029,79.3413,77.1269,77.5458,128000.0],["2026-05-07",77.7054,78.5234,76.2192,76.3289,122000.0],["2026-05-08",77.0471,77.7054,76.1593,77.087,83500.0],["2026-05-11",77.1768,78.4336,75.3014,77.6855,95400.0],["2026-05-12",77.5458,77.5458,74.5533,75.7104,126600.0],["2026-05-13",76.0496,77.5758,75.092,75.2516,111400.0],["2026-05-14",76.0995,76.9673,74.7828,75.88,83400.0],["2026-05-15",74.6,74.69,72.0,73.3,126700.0],["2026-05-18",73.3,74.38,71.74,71.8,144800.0],["2026-05-19",70.34,72.01,68.94,70.59,127300.0],["2026-05-20",71.17,72.84,70.4,72.81,123200.0],["2026-05-21",72.42,73.13,71.19,72.45,110000.0],["2026-05-22",72.75,73.07,71.5,72.66,112500.0],["2026-05-26",73.63,75.74,73.63,75.7,91400.0],["2026-05-27",76.18,76.31,75.3,75.68,98700.0],["2026-05-28",75.19,75.2,73.8,74.85,88900.0],["2026-05-29",75.25,75.79,74.0,74.95,123700.0],["2026-06-01",74.11,74.9,72.55,73.71,80100.0],["2026-06-02",74.13,76.23,74.13,75.58,80600.0],["2026-06-03",75.69,77.58,74.98,75.99,138400.0],["2026-06-04",76.58,78.37,76.57,77.98,129200.0],["2026-06-05",77.57,78.77,77.08,77.09,116100.0],["2026-06-08",77.86,79.51,77.35,77.91,103800.0],["2026-06-09",79.05,81.68,78.54,81.11,129500.0],["2026-06-10",81.0,82.1,79.44,79.45,141300.0],["2026-06-11",80.91,83.68,80.2,82.82,215200.0],["2026-06-12",83.77,84.99,83.17,84.59,188700.0],["2026-06-15",85.73,86.58,83.82,85.4,218700.0],["2026-06-16",86.4,87.71,84.81,84.98,182400.0],["2026-06-17",85.44,88.12,85.0,86.74,222300.0],["2026-06-18",88.06,88.77,86.73,87.77,288500.0],["2026-06-22",88.37,89.62,87.74,87.93,257500.0],["2026-06-23",86.26,87.89,84.98,86.47,181200.0],["2026-06-24",86.33,87.73,85.39,85.83,273800.0],["2026-06-25",87.35,91.38,87.0,90.85,174800.0],["2026-06-26",89.42,90.35,87.95,89.25,471900.0],["2026-06-29",88.32,91.17,87.55,90.2,184000.0],["2026-06-30",90.96,92.55,90.28,91.74,154900.0],["2026-07-01",90.94,92.78,88.08,88.72,269200.0],["2026-07-02",88.49,88.49,82.76,84.06,260200.0],["2026-07-06",84.09,85.82,83.7401,85.31,194701.120802],["2026-07-07",84.03,84.335,78.53,79.82,392001.42373],["2026-07-08",79.3,79.3,76.94,78.07,249888.078964],["2026-07-09",79.66,80.4099,78.3289,79.4,153756.459532],["2026-07-10",78.6,80.92,78.52,79.5,201879.460773],["2026-07-13",79.11,80.385,78.05,78.6,128261.585246],["2026-07-14",80,80.54,78.555,80.03,187829.882457],["2026-07-15",80.63,81.82,78.24,79.19,159314.197239],["2026-07-16",78.43,81.1499,77.88,80.76,154817.289487],["2026-07-17",78.61,80.315,76.19,79.74,212911.899044],["2026-07-20",80.74,81.12,78.66,79.19,125457.434223],["2026-07-21",80.53,80.59,78.1,80.3,124842.189251],["2026-07-22",79.77,81.43,79.09,80.09,229178.794179],["2026-07-23",78.9,80.444154,77.94,79.62,206087.356161],["2026-07-24",79.98,83.2399,75,81.73,351287.60903],["2026-07-27",82.14,85.26,76.77,80.56,223149.233595],["2026-07-28",80.55,84.1699,80.29,82.43,248642.771218],["2026-07-29",81.87,83.02,78.17,78.47,203433.697956],["2026-07-30",80.8,81.585,79.115,80.69,156131.862464],["2026-07-31",81.64,82.08,79.41,81.19,486708.143837],["2026-08-03",81.71,84.5999,81.71,82.8,180837.325543],["2026-08-04",84.22,86.06,82.1601,85.48,183980.915115],["2026-08-05",85.15,87.02,84.37,85.22,168623.518559],["2026-08-06",85.98,87.3,81.92,84.58,147688.728884],["2026-08-07",84.67,85.811566,83.6,83.79,113469.996485],["2026-08-10",83.55,83.75,81.69,82.495,59886.698394],["2026-08-11",82.66,85.9999,81.93,82.79,138933.105334],["2026-08-12",84.18,84.39,81.4,81.5,211789.563363],["2026-08-13",82.08,82.475,79.255,79.92,146244.040456],["2026-08-14",79.56,81.43,78.5801,80.81,117090.625597],["2026-08-17",80.78,81.49,79.97,80.65,101228.282429],["2026-08-18",79.65,79.65,77.87,78.75,163839.642998],["2026-08-19",79.22,79.5,77.2,78.52,145629.310015],["2026-08-20",78.07,78.45,77.1221,77.85,109542.916546],["2026-08-21",78.64,78.64,76.61,78.09,211656.138901],["2026-08-24",78.67,78.67,77.35,77.82,90508.240585],["2026-08-25",78.99,79.2,76.65,76.76,111019.189733],["2026-08-26",77.29,78.6092,76.7067,77.62,108697.450767],["2026-08-27",77.58,78.6741,76.53,77.58,117316.488193],["2026-08-28",77.3,77.6,75.46,76.22,136916.166454],["2026-08-31",76.25,76.465,75,75.4,142228.88833],["2026-09-01",74.54,74.84,71.81,73.99,146590.20345],["2026-09-02",74.75,75.74,72,73.94,194117.245687],["2026-09-03",74.81,75.35,73.72,75.1,193529.671604],["2026-09-04",74.83,76.3,74.54,75.34,103426.588931],["2026-09-08",75.16,76.29,74.55,75.49,112265.581653],["2026-09-09",74.99,75.655,74.46,74.77,119288.429933],["2026-09-10",74.04,74.04,72.22,73.23,215403.074483],["2026-09-11",74.61,74.85,73.6,74.47,73318.550972],["2026-09-14",73,73,70,71.5,205554.058519],["2026-09-15",72.15,72.415,70.435,71.23,272833.85209],["2026-09-16",72.02,73.166,70.76,72.17,205210.555083],["2026-09-17",73.77,73.77,70.93,72.1,242089.64396],["2026-09-18",72.42,73.5999,71,73.25,796693.205098],["2026-09-21",73.53,74.36,73.11,73.75,148322.723098],["2026-09-22",74.33,74.95,73.61,74.59,122604.645082]]}