{"t":"HNRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-06",1.8346,1.8346,1.8346,1.8346,100.0],["1994-04-07",1.8346,1.8346,1.8346,1.8346,0.0],["1994-04-08",0.9173,0.9173,0.9173,0.9173,10.0],["1994-04-11",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-12",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-13",0.9173,0.9173,0.9173,0.9173,10.0],["1994-04-14",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-15",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-18",0.9173,0.9173,0.9173,0.9173,770.0],["1994-04-19",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-20",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-21",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-22",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-25",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-26",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-28",0.9173,0.9173,0.9173,0.9173,0.0],["1994-04-29",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-02",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-03",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-04",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-05",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-06",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-09",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-10",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-11",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-12",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-13",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-16",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-17",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-18",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-19",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-20",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-23",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-24",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-25",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-26",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-27",0.9173,0.9173,0.9173,0.9173,0.0],["1994-05-31",0.9173,0.9173,0.9173,0.9173,0.0],["1994-06-01",0.9173,0.9173,0.9173,0.9173,0.0],["1994-06-02",0.9173,0.9173,0.9173,0.9173,0.0],["1994-06-03",0.9173,0.9173,0.9173,0.9173,50.0],["1994-06-06",0.9173,0.9173,0.9173,0.9173,0.0],["1994-06-07",0.9173,0.9173,0.9173,0.9173,0.0],["1994-06-08",0.9173,0.9173,0.4623,0.4623,2520.0],["1994-06-09",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-10",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-13",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-14",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-15",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-16",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-17",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-20",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-21",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-22",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-23",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-24",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-27",0.4623,0.4623,0.4623,0.4623,50.0],["1994-06-28",0.4623,0.4623,0.4623,0.4623,150.0],["1994-06-29",0.4623,0.4623,0.4623,0.4623,0.0],["1994-06-30",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-01",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-05",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-06",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-07",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-08",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-11",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-12",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-13",0.4623,0.4623,0.4623,0.4623,0.0],["1994-07-14",0.9173,0.9173,0.9173,0.9173,200.0],["1994-07-15",0.9173,0.9173,0.9173,0.9173,0.0],["1994-07-18",0.9173,0.9173,0.9173,0.9173,0.0],["1994-07-19",0.9173,0.9173,0.9173,0.9173,0.0],["1994-07-20",0.5137,0.5137,0.5137,0.5137,20.0],["1994-07-21",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-22",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-25",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-26",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-27",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-28",0.5137,0.5137,0.5137,0.5137,0.0],["1994-07-29",0.5137,0.5137,0.5137,0.5137,0.0],["1994-08-01",0.5137,0.5137,0.5137,0.5137,0.0],["1994-08-02",0.5137,0.5137,0.5137,0.5137,0.0],["1994-08-03",0.4623,0.4623,0.4623,0.4623,40.0],["1994-08-04",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-05",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-08",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-09",0.4623,0.4623,0.4623,0.4623,10.0],["1994-08-10",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-11",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-12",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-15",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-16",0.4623,0.4623,0.4623,0.4623,30.0],["1994-08-17",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-18",0.4623,0.4623,0.4623,0.4623,20.0],["1994-08-19",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-22",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-23",0.9173,0.9173,0.9173,0.9173,220.0],["1994-08-24",0.9173,0.9173,0.9173,0.9173,0.0],["1994-08-25",0.9173,0.9173,0.9173,0.9173,0.0],["1994-08-26",0.4623,0.4623,0.4623,0.4623,20.0],["1994-08-29",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-30",0.4623,0.4623,0.4623,0.4623,0.0],["1994-08-31",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-01",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-02",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-06",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-07",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-08",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-09",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-12",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-13",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-14",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-15",0.4623,0.4623,0.4623,0.4623,0.0],["1994-09-16",1.6071,1.6071,1.6071,1.6071,20.0],["1994-09-19",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-20",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-21",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-22",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-23",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-26",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-27",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-28",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-29",1.6071,1.6071,1.6071,1.6071,0.0],["1994-09-30",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-03",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-04",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-05",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-06",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-07",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-10",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-11",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-12",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-13",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-14",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-17",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-18",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-19",1.6071,1.6071,1.6071,1.6071,0.0],["1994-10-20",0.4623,0.4623,0.4623,0.4623,50.0],["1994-10-21",0.4623,0.4623,0.4623,0.4623,0.0],["1994-10-24",0.4623,0.4623,0.4623,0.4623,0.0],["1994-10-25",0.4623,0.4623,0.4623,0.4623,0.0],["1994-10-26",0.4623,0.4623,0.4623,0.4623,0.0],["1994-10-27",0.4623,0.4623,0.4623,0.4623,0.0],["1994-10-28",0.4623,0.4623,0.4623,0.4623,50.0],["1994-10-31",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-01",0.4623,0.4623,0.4623,0.4623,30.0],["1994-11-02",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-03",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-04",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-07",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-08",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-09",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-10",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-11",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-14",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-15",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-16",0.4623,0.4623,0.4623,0.4623,30.0],["1994-11-17",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-18",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-21",0.4623,0.4623,0.4623,0.4623,140.0],["1994-11-22",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-23",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-25",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-28",0.4623,0.4623,0.4623,0.4623,10.0],["1994-11-29",0.4623,0.4623,0.4623,0.4623,0.0],["1994-11-30",0.4623,0.4623,0.4623,0.4623,10.0],["1994-12-01",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-02",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-05",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-06",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-07",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-08",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-09",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-12",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-13",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-14",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-15",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-16",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-19",0.4623,0.4623,0.4623,0.4623,1030.0],["1994-12-20",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-21",0.4623,0.4623,0.4623,0.4623,160.0],["1994-12-22",0.9173,0.9173,0.4623,0.4623,860.0],["1994-12-23",0.4623,0.4623,0.4623,0.4623,400.0],["1994-12-27",0.4623,0.4623,0.4623,0.4623,470.0],["1994-12-28",0.4623,0.4623,0.4623,0.4623,30.0],["1994-12-29",0.4623,0.4623,0.4623,0.4623,0.0],["1994-12-30",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-03",1.3796,1.3796,1.3796,1.3796,300.0],["1995-01-04",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-05",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-06",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-09",1.3796,1.3796,1.3796,1.3796,300.0],["1995-01-10",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-11",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-12",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-13",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-16",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-17",1.3796,1.3796,1.3796,1.3796,0.0],["1995-01-18",0.4623,0.4623,0.4623,0.4623,10.0],["1995-01-19",0.4623,0.4623,0.4623,0.4623,20.0],["1995-01-20",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-23",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-24",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-25",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-26",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-27",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-30",0.4623,0.4623,0.4623,0.4623,0.0],["1995-01-31",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-01",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-02",0.4623,0.4623,0.4623,0.4623,20.0],["1995-02-03",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-06",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-07",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-08",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-09",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-10",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-14",1.1008,1.1008,1.1008,1.1008,3000.0],["1995-02-15",0.4623,0.4623,0.4623,0.4623,80.0],["1995-02-16",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-17",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-21",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-22",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-23",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-24",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-27",0.4623,0.4623,0.4623,0.4623,0.0],["1995-02-28",0.4623,0.4623,0.4623,0.4623,1000.0],["1995-03-01",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-02",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-03",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-06",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-07",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-08",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-09",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-10",0.4623,0.4623,0.4623,0.4623,50.0],["1995-03-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-14",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-15",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-16",0.4623,0.4623,0.4623,0.4623,10.0],["1995-03-17",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-20",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-21",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-22",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-23",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-24",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-27",0.4623,0.4623,0.4623,0.4623,10.0],["1995-03-28",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-29",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-30",0.4623,0.4623,0.4623,0.4623,0.0],["1995-03-31",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-03",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-04",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-05",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-06",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-07",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-10",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-11",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-12",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-04-17",1.1008,1.3209,1.1008,1.3209,3520.0],["1995-04-18",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-19",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-20",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-21",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-24",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-25",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-26",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-27",1.3209,1.3209,1.3209,1.3209,0.0],["1995-04-28",1.3209,1.3209,1.3209,1.3209,0.0],["1995-05-01",1.3209,1.3209,1.3209,1.3209,0.0],["1995-05-02",1.3209,1.3209,1.3209,1.3209,100.0],["1995-05-03",1.3796,1.3796,1.3796,1.3796,100.0],["1995-05-04",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-05",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-08",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-09",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-10",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-11",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-12",1.3796,1.3796,1.3796,1.3796,0.0],["1995-05-15",1.3796,1.3796,1.3796,1.3796,200.0],["1995-05-16",1.1448,1.1448,1.1448,1.1448,300.0],["1995-05-17",1.1448,1.1448,1.1448,1.1448,0.0],["1995-05-18",1.1448,1.1448,1.1448,1.1448,0.0],["1995-05-19",1.1448,1.1448,1.1448,1.1448,0.0],["1995-05-22",1.1448,1.1448,1.1448,1.1448,0.0],["1995-05-23",0.6898,0.6898,0.6898,0.6898,10.0],["1995-05-24",0.6898,0.6898,0.6898,0.6898,0.0],["1995-05-25",0.6898,0.6898,0.6898,0.6898,0.0],["1995-05-26",0.6898,0.6898,0.6898,0.6898,0.0],["1995-05-30",0.6898,0.6898,0.6898,0.6898,0.0],["1995-05-31",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-01",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-02",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-05",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-06",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-07",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-08",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-09",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-12",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-13",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-14",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-15",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-16",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-19",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-20",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-21",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-22",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-23",0.6898,0.6898,0.6898,0.6898,10.0],["1995-06-26",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-27",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-28",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-29",0.6898,0.6898,0.6898,0.6898,0.0],["1995-06-30",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-03",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-05",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-06",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-07",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-10",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-11",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-12",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-13",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-14",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-17",0.6898,0.6898,0.6898,0.6898,100.0],["1995-07-18",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-19",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-20",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-21",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-24",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-25",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-26",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-27",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-28",0.6898,0.6898,0.6898,0.6898,0.0],["1995-07-31",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-01",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-02",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-03",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-04",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-07",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-08",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-09",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-10",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-11",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-14",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-15",0.6898,0.6898,0.6898,0.6898,10.0],["1995-08-16",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-17",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-18",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-21",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-22",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-23",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-24",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-25",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-28",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-29",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-30",0.6898,0.6898,0.6898,0.6898,0.0],["1995-08-31",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-01",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-05",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-06",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-07",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-08",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-11",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-12",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-13",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-14",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-15",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-18",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-19",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-20",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-21",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-22",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-25",0.6898,0.6898,0.6898,0.6898,790.0],["1995-09-26",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-27",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-28",0.6898,0.6898,0.6898,0.6898,0.0],["1995-09-29",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-02",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-03",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-04",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-05",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-06",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-09",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-10",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-11",0.6898,0.6898,0.6898,0.6898,0.0],["1995-10-12",0.4623,0.4623,0.4623,0.4623,20.0],["1995-10-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-16",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-17",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-18",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-19",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-20",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-23",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-24",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-25",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-26",0.4623,0.4623,0.4623,0.4623,50.0],["1995-10-27",0.4623,0.4623,0.4623,0.4623,0.0],["1995-10-30",0.4623,0.4623,0.4623,0.4623,10.0],["1995-10-31",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-01",0.4623,0.4623,0.4623,0.4623,50.0],["1995-11-02",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-03",0.4623,0.4623,0.4623,0.4623,10.0],["1995-11-06",0.4623,0.4623,0.4623,0.4623,10.0],["1995-11-07",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-08",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-09",0.4623,0.4623,0.4623,0.4623,30.0],["1995-11-10",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-14",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-15",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-16",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-17",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-20",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-21",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-22",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-24",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-27",0.4623,0.4623,0.4623,0.4623,250.0],["1995-11-28",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-29",0.4623,0.4623,0.4623,0.4623,0.0],["1995-11-30",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-01",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-04",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-05",0.4623,0.4623,0.4623,0.4623,10.0],["1995-12-06",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-07",0.4623,0.4623,0.4623,0.4623,380.0],["1995-12-08",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-11",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-12",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-13",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-14",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-15",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-18",0.4623,0.4623,0.4623,0.4623,0.0],["1995-12-19",0.7339,0.7339,0.7339,0.7339,130.0],["1995-12-20",0.7339,0.7339,0.7339,0.7339,20.0],["1995-12-21",0.7339,0.7339,0.7339,0.7339,30.0],["1995-12-22",0.7339,0.7339,0.7339,0.7339,0.0],["1995-12-26",0.7339,0.7339,0.7339,0.7339,0.0],["1995-12-27",0.7339,0.7339,0.7339,0.7339,0.0],["1995-12-28",0.7339,0.7339,0.7339,0.7339,3350.0],["1995-12-29",0.5137,0.5137,0.5137,0.5137,120.0],["1996-01-02",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-03",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-04",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-05",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-08",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-09",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-10",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-11",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-12",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-15",0.5137,0.5137,0.5137,0.5137,0.0],["1996-01-16",0.4623,0.4623,0.4623,0.4623,330.0],["1996-01-17",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-18",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-19",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-22",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-23",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-24",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-25",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-26",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-29",0.4623,0.4623,0.4623,0.4623,0.0],["1996-01-30",0.5724,0.5724,0.5724,0.5724,50.0],["1996-01-31",0.5724,0.5724,0.5724,0.5724,100.0],["1996-02-01",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-02",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-05",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-06",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-07",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-08",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-09",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-12",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-13",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-14",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-15",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-16",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-20",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-21",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-22",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-23",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-26",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-27",0.5724,0.5724,0.5724,0.5724,0.0],["1996-02-28",0.5724,0.5724,0.5724,0.5724,20.0],["1996-02-29",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-01",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-04",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-05",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-06",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-07",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-08",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-11",0.5724,0.5724,0.5724,0.5724,10.0],["1996-03-12",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-13",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-14",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-15",0.5724,0.5724,0.5724,0.5724,700.0],["1996-03-18",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-19",1.1008,1.1008,1.1008,1.1008,300.0],["1996-03-20",1.1008,1.1008,1.1008,1.1008,0.0],["1996-03-21",1.1008,1.1008,1.1008,1.1008,0.0],["1996-03-22",0.5724,0.5724,0.5724,0.5724,20.0],["1996-03-25",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-26",0.5724,0.5724,0.5724,0.5724,60.0],["1996-03-27",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-28",0.5724,0.5724,0.5724,0.5724,0.0],["1996-03-29",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-01",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-02",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-03",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-04",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-08",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-09",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-10",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-11",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-12",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-15",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-16",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-17",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-18",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-19",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-22",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-23",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-24",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-25",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-26",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-29",0.5724,0.5724,0.5724,0.5724,0.0],["1996-04-30",0.5724,0.5724,0.5724,0.5724,100.0],["1996-05-01",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-02",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-03",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-06",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-07",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-08",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-09",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-10",0.5724,0.5724,0.5724,0.5724,300.0],["1996-05-13",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-14",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-15",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-16",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-17",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-20",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-21",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-22",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-23",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-24",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-28",0.5724,0.5724,0.5724,0.5724,0.0],["1996-05-29",1.1008,1.1008,1.1008,1.1008,10.0],["1996-05-30",1.1008,1.1008,1.1008,1.1008,0.0],["1996-05-31",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-03",1.1008,1.1008,0.5724,1.1008,5020.0],["1996-06-04",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-05",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-06",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-07",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-10",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-11",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-12",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-13",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-14",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-17",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-18",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-19",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-20",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-21",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-24",1.1008,1.1008,1.1008,1.1008,0.0],["1996-06-25",0.5504,0.5504,0.5504,0.5504,700.0],["1996-06-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-06-27",0.5504,0.5504,0.5504,0.5504,0.0],["1996-06-28",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-01",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-02",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-03",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-05",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-08",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-09",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-10",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-11",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-12",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-15",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-16",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-17",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-18",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-19",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-22",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-23",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-24",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-25",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-29",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-30",0.5504,0.5504,0.5504,0.5504,0.0],["1996-07-31",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-01",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-02",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-05",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-06",1.0091,1.0091,1.0091,1.0091,1000.0],["1996-08-07",1.0091,1.0091,1.0091,1.0091,0.0],["1996-08-08",0.5504,0.5504,0.5504,0.5504,100.0],["1996-08-09",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-12",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-13",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-14",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-15",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-16",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-19",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-20",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-21",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-22",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-23",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-27",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-28",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-29",0.5504,0.5504,0.5504,0.5504,0.0],["1996-08-30",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-03",0.5504,0.5504,0.5504,0.5504,100.0],["1996-09-04",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-05",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-06",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-09",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-10",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-11",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-12",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-13",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-16",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-17",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-18",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-19",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-20",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-23",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-24",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-25",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-27",0.5504,0.5504,0.5504,0.5504,0.0],["1996-09-30",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-01",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-02",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-03",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-04",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-07",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-08",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-09",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-10",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-11",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-14",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-15",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-16",0.5504,0.5504,0.5504,0.5504,300.0],["1996-10-17",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-18",0.5504,0.5504,0.5504,0.5504,100.0],["1996-10-21",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-22",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-23",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-24",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-25",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-28",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-29",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-30",0.5504,0.5504,0.5504,0.5504,0.0],["1996-10-31",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-01",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-04",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-05",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-06",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-07",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-08",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-11",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-12",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-13",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-14",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-15",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-18",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-19",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-20",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-21",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-22",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-25",0.5504,0.5504,0.5504,0.5504,200.0],["1996-11-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-27",0.5504,0.5504,0.5504,0.5504,0.0],["1996-11-29",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-02",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-03",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-04",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-05",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-06",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-09",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-10",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-11",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-12",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-13",0.5504,0.5504,0.5504,0.5504,100.0],["1996-12-16",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-17",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-18",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-19",0.5504,0.5504,0.5504,0.5504,200.0],["1996-12-20",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-23",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-24",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-26",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-27",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-30",0.5504,0.5504,0.5504,0.5504,0.0],["1996-12-31",0.5504,0.5504,0.5504,0.5504,500.0],["1997-01-02",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-03",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-06",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-07",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-08",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-09",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-10",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-13",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-14",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-15",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-16",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-17",0.5504,0.5504,0.5504,0.5504,0.0],["1997-01-20",0.7339,0.7339,0.7339,0.7339,500.0],["1997-01-21",0.7339,0.7339,0.7339,0.7339,0.0],["1997-01-22",1.0091,1.0091,1.0091,1.0091,500.0],["1997-01-23",1.2842,1.2842,1.1008,1.2842,3000.0],["1997-01-24",1.6512,1.6512,1.6512,1.6512,200.0],["1997-01-27",1.6512,1.6512,1.6512,1.6512,0.0],["1997-01-28",1.6512,1.6512,1.6512,1.6512,1000.0],["1997-01-29",1.6512,1.6512,1.6512,1.6512,0.0],["1997-01-30",2.0181,2.0181,2.0181,2.0181,300.0],["1997-01-31",2.0181,2.0181,2.0181,2.0181,0.0],["1997-02-03",2.2016,2.2016,2.2016,2.2016,200.0],["1997-02-04",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-05",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-06",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-07",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-10",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-11",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-12",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-13",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-14",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-18",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-19",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-20",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-21",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-24",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-25",2.2016,2.2016,2.2016,2.2016,0.0],["1997-02-26",1.2842,1.2842,1.2842,1.2842,100.0],["1997-02-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-02-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-04",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-12",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-24",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-26",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-03-31",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-01",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-04",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-11",1.2842,1.2842,1.2842,1.2842,300.0],["1997-04-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-24",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-29",1.2842,1.2842,1.2842,1.2842,0.0],["1997-04-30",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-01",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-12",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-29",1.2842,1.2842,1.2842,1.2842,0.0],["1997-05-30",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-04",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-12",1.2842,1.2842,1.2842,1.2842,1000.0],["1997-06-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-24",1.2842,1.2842,1.2842,1.2842,4000.0],["1997-06-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-26",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-06-30",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-01",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-11",1.2842,1.2842,1.2842,1.2842,100.0],["1997-07-14",1.2842,1.2842,1.2842,1.2842,200.0],["1997-07-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-07-17",1.2842,1.2842,1.2842,1.2842,10000.0],["1997-07-18",1.376,1.376,1.2842,1.376,6000.0],["1997-07-21",3.3023,3.6693,3.3023,3.3023,1600.0],["1997-07-22",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-23",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-24",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-25",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-28",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-29",3.3023,3.3023,3.3023,3.3023,0.0],["1997-07-30",1.2842,1.2842,1.2842,1.2842,800.0],["1997-07-31",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-01",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-04",1.2842,1.2842,1.2842,1.2842,200.0],["1997-08-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-12",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-26",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-08-29",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-04",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-12",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-24",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-26",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-29",1.2842,1.2842,1.2842,1.2842,0.0],["1997-09-30",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-01",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-24",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-27",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-29",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-30",1.2842,1.2842,1.2842,1.2842,0.0],["1997-10-31",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-04",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-06",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-07",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-12",1.2842,1.2842,1.2842,1.2842,200.0],["1997-11-13",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-14",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-18",1.2842,1.2842,1.2842,1.2842,100.0],["1997-11-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-20",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-21",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-24",1.2842,1.2842,1.2842,1.2842,600.0],["1997-11-25",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-26",1.2842,1.2842,1.2842,1.2842,0.0],["1997-11-28",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-01",1.2842,1.2842,1.2842,1.2842,1000.0],["1997-12-02",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-03",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-04",1.2842,1.2842,1.2842,1.2842,1000.0],["1997-12-05",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-08",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-09",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-10",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-11",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-12",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-15",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-16",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-17",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-18",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-19",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-22",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-23",1.2842,1.2842,1.2842,1.2842,0.0],["1997-12-24",1.1008,1.1008,1.1008,1.1008,800.0],["1997-12-26",1.1008,1.1008,1.1008,1.1008,0.0],["1997-12-29",1.1008,1.1008,1.1008,1.1008,0.0],["1997-12-30",1.1008,1.1008,1.1008,1.1008,0.0],["1997-12-31",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-02",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-05",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-06",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-07",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-08",1.1008,1.1008,1.1008,1.1008,0.0],["1998-01-09",1.0091,1.0091,1.0091,1.0091,500.0],["1998-01-12",1.0091,1.0091,1.0091,1.0091,0.0],["1998-01-13",1.0091,1.0091,1.0091,1.0091,0.0],["1998-01-14",1.0091,1.0091,1.0091,1.0091,0.0],["1998-01-15",1.2842,1.2842,1.2842,1.2842,35900.0],["1998-01-16",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-20",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-21",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-22",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-23",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-26",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-27",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-28",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-29",1.2842,1.2842,1.2842,1.2842,0.0],["1998-01-30",1.0091,1.0091,1.0091,1.0091,1500.0],["1998-02-02",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-03",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-04",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-05",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-06",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-09",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-10",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-11",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-12",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-13",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-17",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-18",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-19",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-20",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-23",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-24",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-25",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-26",1.0091,1.0091,1.0091,1.0091,0.0],["1998-02-27",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-02",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-03",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-04",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-05",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-06",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-09",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-10",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-11",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-12",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-13",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-16",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-17",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-18",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-19",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-20",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-23",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-24",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-25",1.0091,1.0091,1.0091,1.0091,3500.0],["1998-03-26",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-27",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-30",1.0091,1.0091,1.0091,1.0091,0.0],["1998-03-31",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-01",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-02",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-03",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-06",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-07",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-08",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-09",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-13",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-14",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-15",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-16",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-17",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-20",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-21",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-22",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-23",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-24",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-27",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-28",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-29",1.0091,1.0091,1.0091,1.0091,0.0],["1998-04-30",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-01",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-04",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-05",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-06",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-07",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-08",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-11",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-12",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-13",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-14",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-15",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-18",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-19",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-20",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-21",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-22",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-26",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-27",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-28",1.0091,1.0091,1.0091,1.0091,0.0],["1998-05-29",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-01",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-02",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-03",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-04",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-05",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-08",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-09",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-10",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-11",1.0091,1.0091,1.0091,1.0091,0.0],["1998-06-12",0.9628,0.9628,0.9628,0.9628,1500.0],["1998-06-15",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-16",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-17",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-18",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-19",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-22",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-23",0.9628,0.9628,0.9628,0.9628,0.0],["1998-06-24",0.9173,0.9173,0.9173,0.9173,100.0],["1998-06-25",0.9173,0.9173,0.9173,0.9173,0.0],["1998-06-26",0.9173,0.9173,0.9173,0.9173,0.0],["1998-06-29",0.9173,0.9173,0.9173,0.9173,0.0],["1998-06-30",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-01",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-02",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-06",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-07",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-08",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-09",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-10",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-13",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-14",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-15",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-16",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-17",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-20",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-21",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-22",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-23",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-24",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-27",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-28",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-29",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-30",0.9173,0.9173,0.9173,0.9173,0.0],["1998-07-31",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-03",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-04",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-05",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-06",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-07",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-10",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-11",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-12",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-13",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-14",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-17",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-18",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-19",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-20",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-21",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-24",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-25",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-26",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-27",0.9173,0.9173,0.9173,0.9173,0.0],["1998-08-28",0.7339,0.8256,0.7339,0.7339,1500.0],["1998-08-31",0.7339,0.7339,0.7339,0.7339,0.0],["1998-09-01",0.7339,0.7339,0.7339,0.7339,0.0],["1998-09-02",0.7339,0.7339,0.7339,0.7339,0.0],["1998-09-03",0.7339,0.7339,0.7339,0.7339,0.0],["1998-09-04",0.6421,0.6421,0.6421,0.6421,1100.0],["1998-09-08",0.6421,0.6421,0.6421,0.6421,1100.0],["1998-09-09",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-10",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-11",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-14",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-15",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-16",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-17",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-18",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-21",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-22",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-23",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-24",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-25",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-28",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-29",0.6421,0.6421,0.6421,0.6421,0.0],["1998-09-30",0.6421,0.6421,0.6421,0.6421,0.0],["1998-10-01",0.6421,0.6421,0.6421,0.6421,0.0],["1998-10-02",0.6421,0.6421,0.6421,0.6421,0.0],["1998-10-05",0.6421,0.6421,0.6421,0.6421,0.0],["1998-10-06",0.5504,0.5504,0.5504,0.5504,100.0],["1998-10-07",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-08",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-09",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-12",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-13",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-14",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-15",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-16",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-19",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-20",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-21",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-22",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-23",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-26",0.5504,0.5504,0.5504,0.5504,500.0],["1998-10-27",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-28",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-29",0.5504,0.5504,0.5504,0.5504,0.0],["1998-10-30",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-02",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-03",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-04",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-05",0.8711,0.8711,0.8711,0.8711,1000.0],["1998-11-06",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-09",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-10",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-11",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-12",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-13",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-16",0.8711,0.8711,0.8711,0.8711,0.0],["1998-11-17",0.5504,0.5504,0.5504,0.5504,200.0],["1998-11-18",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-19",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-20",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-23",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-24",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-25",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-27",0.5504,0.5504,0.5504,0.5504,0.0],["1998-11-30",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-01",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-02",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-03",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-04",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-07",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-08",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-09",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-10",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-11",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-14",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-15",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-16",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-17",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-18",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-21",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-22",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-23",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-24",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-28",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-29",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-30",0.5504,0.5504,0.5504,0.5504,0.0],["1998-12-31",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-04",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-05",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-06",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-07",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-11",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-13",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-14",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-15",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-20",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-21",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-25",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-27",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-28",0.5504,0.5504,0.5504,0.5504,0.0],["1999-01-29",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-01",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-02",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-03",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-04",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-05",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-09",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-10",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-11",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-16",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-17",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-18",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-23",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-24",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-25",0.5504,0.5504,0.5504,0.5504,0.0],["1999-02-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-01",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-02",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-03",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-04",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-05",0.5504,0.5504,0.5504,0.5504,100.0],["1999-03-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-09",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-10",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-11",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-15",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-16",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-17",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-18",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-23",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-24",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-25",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-29",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-30",0.5504,0.5504,0.5504,0.5504,0.0],["1999-03-31",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-01",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-05",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-06",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-07",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-09",0.5504,0.5504,0.5504,0.5504,300.0],["1999-04-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-13",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-14",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-15",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-16",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-20",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-21",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-23",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-27",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-28",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-29",0.5504,0.5504,0.5504,0.5504,0.0],["1999-04-30",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-03",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-04",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-05",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-06",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-07",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-10",0.5504,0.5504,0.5504,0.5504,0.0],["1999-05-11",0.7339,0.7339,0.7339,0.7339,200.0],["1999-05-12",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-13",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-14",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-17",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-18",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-19",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-20",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-21",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-24",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-25",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-26",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-27",0.7339,0.7339,0.7339,0.7339,0.0],["1999-05-28",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-01",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-02",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-03",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-04",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-07",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-08",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-09",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-10",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-11",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-14",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-15",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-16",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-17",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-18",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-21",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-22",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-23",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-24",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-25",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-28",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-29",0.7339,0.7339,0.7339,0.7339,0.0],["1999-06-30",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-01",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-02",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-06",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-07",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-08",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-09",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-12",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-13",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-14",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-15",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-16",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-19",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-20",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-21",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-22",0.7339,0.7339,0.7339,0.7339,0.0],["1999-07-23",0.7794,0.7794,0.7794,0.7794,2000.0],["1999-07-26",0.7794,0.7794,0.7794,0.7794,0.0],["1999-07-27",0.7794,0.7794,0.7794,0.7794,0.0],["1999-07-28",0.7794,0.7794,0.7794,0.7794,0.0],["1999-07-29",0.7794,0.7794,0.7794,0.7794,0.0],["1999-07-30",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-02",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-03",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-04",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-05",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-06",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-09",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-10",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-11",0.6421,0.6421,0.6421,0.6421,100.0],["1999-08-12",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-13",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-16",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-17",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-18",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-19",0.6421,0.6421,0.6421,0.6421,0.0],["1999-08-20",0.6421,0.6421,0.6421,0.6421,200.0],["1999-08-23",0.6421,0.6421,0.6421,0.6421,10000.0],["1999-08-24",0.7794,0.7794,0.7794,0.7794,10000.0],["1999-08-25",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-26",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-27",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-30",0.7794,0.7794,0.7794,0.7794,0.0],["1999-08-31",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-01",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-02",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-03",0.7794,0.7794,0.7794,0.7794,1100.0],["1999-09-07",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-08",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-09",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-10",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-13",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-14",0.7794,0.7794,0.7794,0.7794,1700.0],["1999-09-15",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-16",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-17",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-20",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-21",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-22",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-23",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-24",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-27",0.7794,0.7794,0.7794,0.7794,0.0],["1999-09-28",0.7339,0.7339,0.7339,0.7339,2000.0],["1999-09-29",0.7339,0.7339,0.7339,0.7339,0.0],["1999-09-30",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-01",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-04",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-05",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-06",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-07",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-08",0.7339,0.7339,0.7339,0.7339,0.0],["1999-10-11",0.5504,0.5504,0.5504,0.5504,2500.0],["1999-10-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-13",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-14",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-15",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-18",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-20",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-21",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-25",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-27",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-28",0.5504,0.5504,0.5504,0.5504,0.0],["1999-10-29",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-01",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-02",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-03",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-04",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-05",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-09",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-10",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-11",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-12",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-15",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-16",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-17",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-18",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-19",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-22",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-23",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-24",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-26",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-29",0.5504,0.5504,0.5504,0.5504,0.0],["1999-11-30",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-01",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-02",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-03",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-06",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-07",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-08",0.5504,0.5504,0.5504,0.5504,0.0],["1999-12-09",0.4814,0.4814,0.4814,0.4814,200.0],["1999-12-10",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-13",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-14",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-15",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-16",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-17",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-20",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-21",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-22",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-23",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-27",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-28",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-29",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-30",0.4814,0.4814,0.4814,0.4814,0.0],["1999-12-31",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-03",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-04",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-05",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-06",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-07",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-10",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-11",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-12",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-13",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-14",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-18",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-19",0.4814,0.4814,0.4814,0.4814,0.0],["2000-01-20",0.8256,0.8711,0.4814,0.8711,2100.0],["2000-01-21",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-24",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-25",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-26",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-27",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-28",0.8711,0.8711,0.8711,0.8711,0.0],["2000-01-31",0.8711,0.8711,0.8711,0.8711,0.0],["2000-02-01",0.8711,0.8711,0.8711,0.8711,0.0],["2000-02-02",0.8711,0.8711,0.8711,0.8711,0.0],["2000-02-03",0.8711,0.8711,0.8711,0.8711,0.0],["2000-02-04",0.8711,0.8711,0.8711,0.8711,0.0],["2000-02-07",0.7705,0.7705,0.7705,0.7705,500.0],["2000-02-08",0.7705,0.7705,0.7705,0.7705,500.0],["2000-02-09",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-10",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-11",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-14",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-15",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-16",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-17",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-18",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-22",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-23",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-24",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-25",0.7705,0.7705,0.7705,0.7705,0.0],["2000-02-28",0.7566,0.7705,0.5731,0.5731,5500.0],["2000-02-29",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-01",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-02",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-03",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-06",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-07",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-08",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-09",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-10",0.5731,0.5731,0.5731,0.5731,0.0],["2000-03-13",0.8711,0.8711,0.8711,0.8711,2800.0],["2000-03-14",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-15",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-16",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-17",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-20",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-21",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-22",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-23",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-24",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-27",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-28",0.8711,0.8711,0.8711,0.8711,1000.0],["2000-03-29",0.8711,0.8711,0.8711,0.8711,0.0],["2000-03-30",0.9628,1.0091,0.9628,1.0091,2000.0],["2000-03-31",1.0091,1.0091,1.0091,1.0091,0.0],["2000-04-03",1.0091,1.2842,1.0091,1.2842,2800.0],["2000-04-04",1.2842,1.2842,1.2842,1.2842,500.0],["2000-04-05",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-06",1.2842,1.2842,1.2842,1.2842,1000.0],["2000-04-07",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-10",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-11",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-12",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-13",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-14",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-17",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-18",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-19",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-20",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-24",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-25",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-26",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-27",1.2842,1.2842,1.2842,1.2842,0.0],["2000-04-28",1.2842,1.2842,1.2842,1.2842,0.0],["2000-05-01",1.2842,1.2842,1.2842,1.2842,0.0],["2000-05-02",1.1925,1.1925,1.1925,1.1925,500.0],["2000-05-03",1.1925,1.1925,1.1925,1.1925,0.0],["2000-05-04",1.2842,1.2842,1.2842,1.2842,1000.0],["2000-05-05",1.2842,1.2842,1.2842,1.2842,0.0],["2000-05-08",1.2842,1.2842,1.2842,1.2842,0.0],["2000-05-09",1.2842,1.2842,1.2842,1.2842,0.0],["2000-05-10",1.376,1.376,1.2842,1.376,3500.0],["2000-05-11",1.376,1.376,1.376,1.376,0.0],["2000-05-12",1.376,1.376,1.376,1.376,0.0],["2000-05-15",1.376,1.376,1.376,1.376,0.0],["2000-05-16",1.376,1.376,1.376,1.376,0.0],["2000-05-17",1.376,1.376,1.376,1.376,0.0],["2000-05-18",1.376,1.376,1.376,1.376,0.0],["2000-05-19",1.376,1.376,1.376,1.376,0.0],["2000-05-22",1.4905,1.6512,1.4677,1.6512,2500.0],["2000-05-23",1.6512,1.6512,1.6512,1.6512,0.0],["2000-05-24",1.6512,1.6512,1.6512,1.6512,0.0],["2000-05-25",1.6512,1.6512,1.6512,1.6512,0.0],["2000-05-26",1.7657,1.8346,1.7657,1.8346,1000.0],["2000-05-30",1.8346,1.8346,1.8346,1.8346,0.0],["2000-05-31",2.752,2.752,2.0181,2.752,5200.0],["2000-06-01",2.752,2.752,2.752,2.752,0.0],["2000-06-02",2.752,2.752,2.752,2.752,0.0],["2000-06-05",2.752,2.752,2.752,2.752,0.0],["2000-06-06",2.752,2.752,2.752,2.752,0.0],["2000-06-07",2.752,2.752,2.752,2.752,0.0],["2000-06-08",2.2016,2.2471,2.2016,2.2016,5300.0],["2000-06-09",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-12",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-13",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-14",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-15",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-16",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-19",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-20",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-21",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-22",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-23",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-26",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-27",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-28",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-29",2.2016,2.2016,2.2016,2.2016,0.0],["2000-06-30",2.2016,2.2016,2.2016,2.2016,0.0],["2000-07-03",1.9264,1.9264,1.9264,1.9264,1000.0],["2000-07-05",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-06",1.9264,1.9264,1.9264,1.9264,2000.0],["2000-07-07",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-10",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-11",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-12",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-13",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-14",1.9264,1.9264,1.9264,1.9264,0.0],["2000-07-17",1.7429,1.7429,1.7429,1.7429,200.0],["2000-07-18",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-19",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-20",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-21",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-24",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-25",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-26",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-27",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-28",1.7429,1.7429,1.7429,1.7429,0.0],["2000-07-31",1.7429,1.7429,1.7429,1.7429,1000.0],["2000-08-01",2.1098,2.1098,2.1098,2.1098,200.0],["2000-08-02",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-03",2.1098,2.1098,2.1098,2.1098,200.0],["2000-08-04",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-07",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-08",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-09",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-10",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-11",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-14",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-15",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-16",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-17",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-18",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-21",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-22",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-23",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-24",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-25",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-28",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-29",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-30",2.1098,2.1098,2.1098,2.1098,0.0],["2000-08-31",2.1098,2.1098,2.1098,2.1098,0.0],["2000-09-01",2.1098,2.1098,2.1098,2.1098,0.0],["2000-09-05",2.1098,2.1098,2.1098,2.1098,0.0],["2000-09-06",2.1098,2.1098,2.1098,2.1098,0.0],["2000-09-07",2.1098,2.1098,2.1098,2.1098,0.0],["2000-09-08",2.1098,2.1098,2.1098,2.1098,1000.0],["2000-09-11",2.1098,2.2016,2.1098,2.2016,1000.0],["2000-09-12",2.2016,2.2016,2.2016,2.2016,0.0],["2000-09-13",2.2016,2.2016,2.2016,2.2016,0.0],["2000-09-14",2.2016,2.2016,2.2016,2.2016,0.0],["2000-09-15",2.2016,2.2016,2.2016,2.2016,0.0],["2000-09-18",2.2016,2.2016,2.2016,2.2016,0.0],["2000-09-19",2.0181,2.0181,2.0181,2.0181,1000.0],["2000-09-20",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-21",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-22",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-25",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-26",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-27",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-28",2.0181,2.0181,2.0181,2.0181,0.0],["2000-09-29",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-02",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-03",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-04",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-05",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-06",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-09",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-10",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-11",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-12",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-13",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-16",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-17",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-18",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-19",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-20",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-23",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-24",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-25",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-26",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-27",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-30",2.0181,2.0181,2.0181,2.0181,0.0],["2000-10-31",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-01",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-02",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-03",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-06",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-07",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-08",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-09",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-10",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-13",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-14",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-15",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-16",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-17",2.0181,2.0181,2.0181,2.0181,0.0],["2000-11-20",1.8346,1.8346,1.8346,1.8346,1000.0],["2000-11-21",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-22",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-24",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-27",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-28",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-29",1.8346,1.8346,1.8346,1.8346,0.0],["2000-11-30",1.5132,1.5132,1.5132,1.5132,500.0],["2000-12-01",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-04",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-05",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-06",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-07",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-08",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-11",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-12",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-13",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-14",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-15",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-18",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-19",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-20",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-21",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-22",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-26",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-27",1.5132,1.5132,1.5132,1.5132,100.0],["2000-12-28",1.5132,1.5132,1.5132,1.5132,0.0],["2000-12-29",1.5132,1.5132,1.5132,1.5132,0.0],["2001-01-02",1.5132,1.5132,1.5132,1.5132,0.0],["2001-01-03",1.5132,1.5132,1.5132,1.5132,0.0],["2001-01-04",1.5132,1.5132,0.9173,1.2842,5500.0],["2001-01-05",1.2842,1.2842,1.2842,1.2842,0.0],["2001-01-08",1.2842,1.2842,1.2842,1.2842,0.0],["2001-01-09",1.2842,1.2842,1.2842,1.2842,0.0],["2001-01-10",1.2842,1.2842,1.2842,1.2842,0.0],["2001-01-11",1.4677,1.6512,1.4677,1.6512,5500.0],["2001-01-12",1.6967,2.2016,1.6967,1.6967,1500.0],["2001-01-16",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-17",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-18",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-19",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-22",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-23",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-24",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-25",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-26",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-29",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-30",1.6967,1.6967,1.6967,1.6967,0.0],["2001-01-31",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-01",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-02",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-05",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-06",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-07",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-08",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-09",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-12",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-13",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-14",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-15",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-16",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-20",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-21",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-22",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-23",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-26",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-27",1.6967,1.6967,1.6967,1.6967,0.0],["2001-02-28",1.6967,1.6967,1.6967,1.6967,0.0],["2001-03-01",1.6967,1.6967,1.6967,1.6967,0.0],["2001-03-02",1.6967,1.6967,1.6967,1.6967,0.0],["2001-03-05",1.7429,1.7429,1.7429,1.7429,400.0],["2001-03-06",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-07",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-08",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-09",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-12",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-13",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-14",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-15",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-16",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-19",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-20",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-21",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-22",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-23",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-26",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-27",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-28",1.7429,1.7429,1.7429,1.7429,0.0],["2001-03-29",2.2016,2.2016,2.2016,2.2016,1500.0],["2001-03-30",2.752,3.0726,2.752,3.0726,5500.0],["2001-04-02",3.0726,3.0726,3.0726,3.0726,0.0],["2001-04-03",3.0726,3.0726,3.0726,3.0726,0.0],["2001-04-04",3.0726,3.1189,3.0726,3.1189,1000.0],["2001-04-05",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-06",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-09",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-10",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-11",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-12",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-16",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-17",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-18",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-19",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-20",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-23",3.1189,3.1189,3.1189,3.1189,500.0],["2001-04-24",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-25",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-26",3.1189,3.1189,3.1189,3.1189,0.0],["2001-04-27",3.6693,3.6693,3.6693,3.6693,300.0],["2001-04-30",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-01",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-02",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-03",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-04",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-07",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-08",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-09",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-10",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-11",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-14",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-15",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-16",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-17",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-18",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-21",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-22",3.6693,3.6693,3.6693,3.6693,500.0],["2001-05-23",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-24",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-25",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-29",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-30",3.6693,3.6693,3.6693,3.6693,0.0],["2001-05-31",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-01",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-04",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-05",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-06",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-07",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-08",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-11",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-12",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-13",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-14",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-15",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-18",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-19",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-20",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-21",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-22",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-25",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-26",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-27",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-28",3.6693,3.6693,3.6693,3.6693,0.0],["2001-06-29",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-02",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-03",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-05",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-06",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-09",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-10",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-11",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-12",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-13",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-16",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-17",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-18",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-19",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-20",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-23",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-24",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-25",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-26",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-27",3.6693,3.6693,3.6693,3.6693,0.0],["2001-07-30",3.1189,3.1189,3.1189,3.1189,300.0],["2001-07-31",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-01",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-02",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-03",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-06",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-07",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-08",3.1189,3.1189,3.1189,3.1189,1000.0],["2001-08-09",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-10",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-13",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-14",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-15",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-16",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-17",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-20",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-21",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-22",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-23",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-24",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-27",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-28",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-29",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-30",3.1189,3.1189,3.1189,3.1189,0.0],["2001-08-31",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-04",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-05",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-06",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-07",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-10",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-17",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-18",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-19",3.1189,3.1189,3.1189,3.1189,200.0],["2001-09-20",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-21",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-24",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-25",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-26",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-27",3.1189,3.1189,3.1189,3.1189,0.0],["2001-09-28",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-01",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-02",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-03",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-04",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-05",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-08",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-09",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-10",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-11",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-12",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-15",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-16",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-17",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-18",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-19",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-22",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-23",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-24",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-25",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-26",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-29",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-30",3.1189,3.1189,3.1189,3.1189,0.0],["2001-10-31",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-01",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-02",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-05",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-06",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-07",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-08",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-09",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-12",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-13",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-14",3.1189,3.1189,3.1189,3.1189,0.0],["2001-11-15",3.1189,3.3023,2.9354,2.9354,4800.0],["2001-11-16",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-19",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-20",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-21",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-23",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-26",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-27",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-28",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-29",2.9354,2.9354,2.9354,2.9354,0.0],["2001-11-30",2.9354,2.9354,2.9354,2.9354,0.0],["2001-12-03",2.9354,2.9354,2.9354,2.9354,0.0],["2001-12-04",2.752,2.752,2.6566,2.6566,1000.0],["2001-12-05",2.6566,2.6566,2.6566,2.6566,0.0],["2001-12-06",2.6566,2.6566,2.6566,2.6566,0.0],["2001-12-07",2.6566,2.6566,2.6566,2.6566,0.0],["2001-12-10",2.385,2.385,1.8346,1.8346,3500.0],["2001-12-11",1.8346,1.8346,1.8346,1.8346,0.0],["2001-12-12",1.8346,1.8346,1.8346,1.8346,0.0],["2001-12-13",1.8346,1.8346,1.8346,1.8346,0.0],["2001-12-14",1.4677,1.4677,1.4677,1.4677,1000.0],["2001-12-17",1.2842,1.2842,1.2842,1.2842,4800.0],["2001-12-18",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-19",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-20",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-21",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-24",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-26",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-27",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-28",1.2842,1.2842,1.2842,1.2842,0.0],["2001-12-31",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-02",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-03",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-04",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-07",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-08",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-09",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-10",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-11",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-14",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-15",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-16",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-17",1.2842,1.2842,1.2842,1.2842,0.0],["2002-01-18",1.1008,1.1008,1.1008,1.1008,500.0],["2002-01-22",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-23",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-24",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-25",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-28",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-29",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-30",1.1008,1.1008,1.1008,1.1008,0.0],["2002-01-31",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-01",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-04",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-05",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-06",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-07",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-08",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-11",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-12",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-13",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-14",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-15",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-19",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-20",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-21",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-22",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-25",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-26",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-27",1.1008,1.1008,1.1008,1.1008,0.0],["2002-02-28",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-01",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-04",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-05",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-06",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-07",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-08",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-11",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-12",1.1008,1.1008,1.1008,1.1008,0.0],["2002-03-13",1.1008,1.1375,1.1008,1.1375,2000.0],["2002-03-14",1.1375,1.1375,1.1375,1.1375,0.0],["2002-03-15",1.1375,1.1375,1.1375,1.1375,0.0],["2002-03-18",1.1375,1.1375,1.1375,1.1375,0.0],["2002-03-19",1.1375,1.1375,1.1375,1.1375,0.0],["2002-03-20",1.1375,1.1375,1.1375,1.1375,0.0],["2002-03-21",1.2842,1.2842,1.2842,1.2842,500.0],["2002-03-22",1.2842,1.2842,1.2842,1.2842,0.0],["2002-03-25",1.2842,1.2842,1.2842,1.2842,0.0],["2002-03-26",1.2842,1.2842,1.2842,1.2842,0.0],["2002-03-27",1.2842,1.2842,1.2842,1.2842,0.0],["2002-03-28",1.3209,1.3209,1.3209,1.3209,500.0],["2002-04-01",1.6145,1.6145,1.6145,1.6145,1000.0],["2002-04-02",1.6879,1.6879,1.6879,1.6879,500.0],["2002-04-03",1.6879,1.6879,1.6879,1.6879,0.0],["2002-04-04",1.6879,1.6879,1.6879,1.6879,500.0],["2002-04-05",1.8346,1.8346,1.8346,1.8346,500.0],["2002-04-08",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-09",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-10",1.2476,1.2476,1.2476,1.2476,100.0],["2002-04-11",1.2476,1.2476,1.2476,1.2476,0.0],["2002-04-12",1.2476,1.2476,1.2476,1.2476,0.0],["2002-04-15",1.2476,1.2476,1.2476,1.2476,0.0],["2002-04-16",1.2476,1.2476,1.2476,1.2476,0.0],["2002-04-17",1.2842,1.2842,1.2842,1.2842,300.0],["2002-04-18",1.2842,1.2842,1.2842,1.2842,0.0],["2002-04-19",1.2842,1.2842,1.2842,1.2842,0.0],["2002-04-22",1.8346,1.8346,1.8346,1.8346,300.0],["2002-04-23",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-24",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-25",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-26",1.8346,1.8346,1.8346,1.8346,0.0],["2002-04-29",1.2476,1.2476,1.2476,1.2476,300.0],["2002-04-30",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-01",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-02",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-03",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-06",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-07",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-08",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-09",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-10",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-13",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-14",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-15",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-16",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-17",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-20",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-21",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-22",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-23",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-24",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-28",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-29",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-30",1.2476,1.2476,1.2476,1.2476,0.0],["2002-05-31",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-03",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-04",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-05",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-06",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-07",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-10",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-11",1.2476,1.2476,1.2476,1.2476,0.0],["2002-06-12",1.1008,1.1008,0.9907,0.9907,1600.0],["2002-06-13",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-14",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-17",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-18",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-19",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-20",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-21",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-24",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-25",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-26",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-27",0.9907,0.9907,0.9907,0.9907,0.0],["2002-06-28",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-01",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-02",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-03",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-05",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-08",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-09",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-10",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-11",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-12",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-15",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-16",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-17",0.9907,0.9907,0.9907,0.9907,0.0],["2002-07-18",0.9173,0.9173,0.9173,0.9173,700.0],["2002-07-19",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-22",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-23",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-24",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-25",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-26",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-29",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-30",0.9173,0.9173,0.9173,0.9173,0.0],["2002-07-31",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-01",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-02",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-05",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-06",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-07",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-08",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-09",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-12",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-13",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-14",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-15",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-16",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-19",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-20",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-21",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-22",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-23",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-26",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-27",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-28",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-29",0.9173,0.9173,0.9173,0.9173,0.0],["2002-08-30",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-03",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-04",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-05",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-06",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-09",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-10",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-11",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-12",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-13",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-16",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-17",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-18",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-19",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-20",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-23",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-24",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-25",0.9173,0.9173,0.9173,0.9173,0.0],["2002-09-26",0.7705,0.7705,0.7705,0.7705,1000.0],["2002-09-27",0.7705,0.7705,0.7705,0.7705,0.0],["2002-09-30",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-01",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-02",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-03",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-04",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-07",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-08",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-09",0.7705,0.7705,0.7705,0.7705,0.0],["2002-10-10",1.2989,1.4677,1.2989,1.4677,2000.0],["2002-10-11",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-14",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-15",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-16",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-17",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-18",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-21",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-22",1.4677,1.4677,1.4677,1.4677,0.0],["2002-10-23",0.8072,0.8072,0.8072,0.8072,200.0],["2002-10-24",0.8072,0.8072,0.8072,0.8072,0.0],["2002-10-25",1.6512,2.5685,1.6512,2.5685,1500.0],["2002-10-28",1.7979,1.7979,0.8072,0.8072,1000.0],["2002-10-29",0.8072,0.8072,0.8072,0.8072,0.0],["2002-10-30",0.8072,0.8072,0.8072,0.8072,0.0],["2002-10-31",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-01",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-04",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-05",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-06",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-07",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-08",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-11",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-12",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-13",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-14",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-15",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-18",0.8072,0.8072,0.8072,0.8072,0.0],["2002-11-19",0.6605,0.6605,0.6605,0.6605,500.0],["2002-11-20",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-21",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-22",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-25",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-26",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-27",0.6605,0.6605,0.6605,0.6605,0.0],["2002-11-29",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-02",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-03",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-04",1.2109,1.2109,0.6605,0.6605,1500.0],["2002-12-05",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-06",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-09",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-10",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-11",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-12",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-13",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-16",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-17",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-18",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-19",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-20",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-23",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-24",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-26",0.6605,0.6605,0.6605,0.6605,0.0],["2002-12-27",0.5137,0.5137,0.5137,0.5137,1500.0],["2002-12-30",0.5137,0.5137,0.5137,0.5137,0.0],["2002-12-31",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-02",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-03",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-06",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-07",0.7705,0.7705,0.7705,0.7705,1300.0],["2003-01-08",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-09",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-10",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-13",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-14",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-15",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-16",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-17",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-21",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-22",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-23",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-24",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-27",0.7705,0.7705,0.7705,0.7705,0.0],["2003-01-28",0.5137,0.5137,0.5137,0.5137,1800.0],["2003-01-29",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-30",0.5137,0.5137,0.5137,0.5137,0.0],["2003-01-31",0.5137,0.5137,0.5137,0.5137,0.0],["2003-02-03",0.5137,0.5137,0.5137,0.5137,0.0],["2003-02-04",0.5137,0.5137,0.5137,0.5137,0.0],["2003-02-05",0.5137,0.5137,0.5137,0.5137,0.0],["2003-02-06",0.5137,0.5137,0.5137,0.5137,0.0],["2003-02-07",0.7412,0.7412,0.7412,0.7412,2300.0],["2003-02-10",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-11",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-12",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-13",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-14",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-18",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-19",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-20",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-21",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-24",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-25",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-26",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-27",0.7412,0.7412,0.7412,0.7412,0.0],["2003-02-28",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-03",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-04",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-05",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-06",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-07",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-10",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-11",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-12",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-13",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-14",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-17",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-18",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-19",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-20",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-21",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-24",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-25",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-26",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-27",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-28",0.7412,0.7412,0.7412,0.7412,0.0],["2003-03-31",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-01",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-02",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-03",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-04",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-07",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-08",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-09",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-10",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-11",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-14",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-15",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-16",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-17",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-21",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-22",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-23",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-24",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-25",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-28",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-29",0.7412,0.7412,0.7412,0.7412,0.0],["2003-04-30",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-01",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-02",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-05",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-06",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-07",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-08",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-09",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-12",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-13",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-14",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-15",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-16",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-19",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-20",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-21",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-22",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-23",0.7412,0.7412,0.7412,0.7412,0.0],["2003-05-27",0.9173,0.9173,0.9173,0.9173,500.0],["2003-05-28",0.9173,0.9173,0.9173,0.9173,0.0],["2003-05-29",0.9173,0.9173,0.9173,0.9173,0.0],["2003-05-30",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-02",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-03",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-04",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-05",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-06",0.7412,0.7412,0.7412,0.7412,1000.0],["2003-06-09",0.7412,0.7412,0.7412,0.7412,0.0],["2003-06-10",0.7412,0.7412,0.7412,0.7412,0.0],["2003-06-11",0.9173,0.9173,0.9173,0.9173,1000.0],["2003-06-12",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-13",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-16",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-17",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-18",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-19",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-20",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-23",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-24",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-25",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-26",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-27",0.9173,0.9173,0.9173,0.9173,0.0],["2003-06-30",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-01",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-02",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-03",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-07",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-08",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-09",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-10",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-11",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-14",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-15",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-16",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-17",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-18",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-21",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-22",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-23",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-24",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-25",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-28",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-29",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-30",0.9173,0.9173,0.9173,0.9173,0.0],["2003-07-31",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-01",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-04",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-05",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-06",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-07",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-08",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-11",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-12",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-13",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-14",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-15",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-18",0.9173,0.9173,0.9173,0.9173,0.0],["2003-08-19",0.7485,0.7559,0.7485,0.7559,900.0],["2003-08-20",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-21",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-22",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-25",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-26",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-27",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-28",0.7559,0.7559,0.7559,0.7559,0.0],["2003-08-29",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-02",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-03",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-04",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-05",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-08",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-09",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-10",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-11",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-12",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-15",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-16",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-17",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-18",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-19",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-22",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-23",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-24",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-25",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-26",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-29",0.7559,0.7559,0.7559,0.7559,0.0],["2003-09-30",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-01",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-02",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-03",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-06",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-07",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-08",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-09",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-10",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-13",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-14",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-15",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-16",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-17",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-20",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-21",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-22",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-23",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-24",0.7559,0.7559,0.7559,0.7559,0.0],["2003-10-27",0.7485,0.7705,0.5137,0.5137,17600.0],["2003-10-28",0.5137,0.5137,0.5137,0.5137,0.0],["2003-10-29",0.5137,0.5137,0.5137,0.5137,0.0],["2003-10-30",0.5137,0.5137,0.5137,0.5137,0.0],["2003-10-31",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-03",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-04",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-05",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-06",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-07",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-10",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-11",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-12",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-13",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-14",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-17",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-18",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-19",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-20",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-21",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-24",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-25",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-26",0.5137,0.5137,0.5137,0.5137,0.0],["2003-11-28",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-01",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-02",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-03",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-04",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-05",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-08",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-09",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-10",0.5137,0.5137,0.5137,0.5137,0.0],["2003-12-11",0.7705,0.7705,0.7705,0.7705,5000.0],["2003-12-12",0.7705,0.7705,0.7705,0.7705,0.0],["2003-12-15",0.6605,0.6605,0.6605,0.6605,1100.0],["2003-12-16",0.6605,0.6605,0.6605,0.6605,0.0],["2003-12-17",0.6605,0.6605,0.6605,0.6605,0.0],["2003-12-18",0.6605,0.6751,0.6605,0.6751,400.0],["2003-12-19",0.6751,0.6751,0.6751,0.6751,0.0],["2003-12-22",0.6751,0.6751,0.6751,0.6751,0.0],["2003-12-23",0.6751,0.6751,0.6751,0.6751,0.0],["2003-12-24",0.9173,0.9173,0.9173,0.9173,800.0],["2003-12-26",0.9173,0.9173,0.9173,0.9173,0.0],["2003-12-29",0.9173,0.9173,0.9173,0.9173,0.0],["2003-12-30",0.9173,1.4677,0.9173,1.4677,2000.0],["2003-12-31",0.8806,0.8806,0.8806,0.8806,500.0],["2004-01-02",0.8439,0.8806,0.8439,0.8439,2500.0],["2004-01-05",0.8439,0.8439,0.8439,0.8439,0.0],["2004-01-06",0.8439,0.8439,0.8439,0.8439,0.0],["2004-01-07",1.1008,1.1008,1.1008,1.1008,500.0],["2004-01-08",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-09",1.1008,1.1008,1.1008,1.1008,500.0],["2004-01-12",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-13",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-14",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-15",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-16",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-20",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-21",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-22",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-23",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-26",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-27",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-28",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-29",1.1008,1.1008,1.1008,1.1008,0.0],["2004-01-30",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-02",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-03",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-04",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-05",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-06",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-09",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-10",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-11",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-12",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-13",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-17",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-18",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-19",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-20",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-23",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-24",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-25",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-26",1.1008,1.1008,1.1008,1.1008,0.0],["2004-02-27",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-01",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-02",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-03",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-04",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-05",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-08",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-09",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-10",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-11",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-12",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-15",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-16",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-17",0.8439,0.8439,0.8439,0.8439,600.0],["2004-03-18",0.9173,0.9173,0.9173,0.9173,1000.0],["2004-03-19",0.9173,0.9173,0.9173,0.9173,0.0],["2004-03-22",0.9907,0.9907,0.9907,0.9907,500.0],["2004-03-23",0.9907,0.9907,0.9907,0.9907,300.0],["2004-03-24",0.9907,0.9907,0.9907,0.9907,0.0],["2004-03-25",1.1375,1.1375,1.0274,1.0274,1000.0],["2004-03-26",0.9907,1.1008,0.9907,1.1008,800.0],["2004-03-29",1.1375,1.1375,1.1008,1.1008,200.0],["2004-03-30",1.1008,1.1008,1.1008,1.1008,0.0],["2004-03-31",1.1008,1.1008,1.1008,1.1008,0.0],["2004-04-01",0.9907,0.9907,0.9907,0.9907,100.0],["2004-04-02",0.9907,0.9907,0.9907,0.9907,0.0],["2004-04-05",0.9907,0.9907,0.9907,0.9907,0.0],["2004-04-06",1.1375,1.1375,1.1375,1.1375,1000.0],["2004-04-07",1.1375,1.1375,1.1375,1.1375,0.0],["2004-04-08",1.1375,1.1375,1.1375,1.1375,0.0],["2004-04-12",1.1375,1.1375,1.1375,1.1375,0.0],["2004-04-13",1.1375,1.1375,1.1375,1.1375,0.0],["2004-04-14",1.4677,1.4677,1.2109,1.4677,1800.0],["2004-04-15",2.2016,2.2016,2.2016,2.2016,300.0],["2004-04-16",2.2016,2.9281,1.4677,2.9281,3000.0],["2004-04-19",2.9354,3.1189,2.9354,3.1189,3000.0],["2004-04-20",3.1189,3.1189,3.1189,3.1189,0.0],["2004-04-21",3.7794,3.7794,2.9354,2.9354,900.0],["2004-04-22",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-23",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-26",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-27",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-28",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-29",2.9354,2.9354,2.9354,2.9354,0.0],["2004-04-30",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-03",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-04",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-05",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-06",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-07",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-10",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-11",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-12",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-13",2.9354,2.9354,2.9354,2.9354,0.0],["2004-05-14",2.1282,2.5685,2.1282,2.5685,200.0],["2004-05-17",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-18",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-19",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-20",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-21",2.2016,2.5685,2.2016,2.5685,1000.0],["2004-05-24",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-25",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-26",2.2016,2.5685,2.2016,2.5685,200.0],["2004-05-27",2.5685,2.5685,2.5685,2.5685,0.0],["2004-05-28",2.5685,2.5685,2.5685,2.5685,0.0],["2004-06-01",2.5685,2.5685,2.5685,2.5685,0.0],["2004-06-02",2.5685,2.5685,2.5685,2.5685,0.0],["2004-06-03",2.0548,2.0548,2.0548,2.0548,100.0],["2004-06-04",2.0548,2.2016,2.0548,2.2016,200.0],["2004-06-07",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-08",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-09",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-10",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-14",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-15",2.2016,2.2016,2.2016,2.2016,500.0],["2004-06-16",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-17",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-18",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-21",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-22",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-23",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-24",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-25",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-28",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-29",2.2016,2.2016,2.2016,2.2016,0.0],["2004-06-30",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-01",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-02",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-06",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-07",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-08",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-09",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-12",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-13",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-14",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-15",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-16",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-19",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-20",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-21",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-22",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-23",2.2016,2.2016,2.2016,2.2016,0.0],["2004-07-26",1.6512,2.0181,1.5411,1.9814,1200.0],["2004-07-27",1.9814,1.9814,1.9814,1.9814,0.0],["2004-07-28",1.9814,1.9814,1.9814,1.9814,0.0],["2004-07-29",1.9814,1.9814,1.9814,1.9814,0.0],["2004-07-30",1.8346,1.9814,1.8346,1.9814,1000.0],["2004-08-02",1.9814,1.9814,1.9814,1.9814,0.0],["2004-08-03",1.9814,1.9814,1.9814,1.9814,0.0],["2004-08-04",1.9814,1.9814,1.9814,1.9814,0.0],["2004-08-05",1.8346,1.8346,1.8346,1.8346,200.0],["2004-08-06",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-09",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-10",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-11",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-12",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-13",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-16",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-17",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-18",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-19",1.8346,1.8346,1.8346,1.8346,500.0],["2004-08-20",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-23",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-24",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-25",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-26",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-27",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-30",1.8346,1.8346,1.8346,1.8346,0.0],["2004-08-31",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-01",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-02",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-03",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-07",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-08",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-09",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-10",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-13",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-14",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-15",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-16",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-17",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-20",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-21",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-22",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-23",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-24",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-27",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-28",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-29",1.8346,1.8346,1.8346,1.8346,0.0],["2004-09-30",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-01",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-04",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-05",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-06",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-07",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-08",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-11",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-12",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-13",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-14",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-15",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-18",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-19",1.8346,1.8346,1.8346,1.8346,0.0],["2004-10-20",1.6145,1.6145,1.6145,1.6145,1000.0],["2004-10-21",1.6145,1.6145,1.6145,1.6145,0.0],["2004-10-22",1.6145,1.6145,1.6145,1.6145,0.0],["2004-10-25",1.6145,1.6145,1.6145,1.6145,0.0],["2004-10-26",1.6145,1.6145,1.6145,1.6145,300.0],["2004-10-27",1.6145,1.6145,1.6145,1.6145,0.0],["2004-10-28",1.6145,1.6145,1.6145,1.6145,0.0],["2004-10-29",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-01",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-02",2.0181,2.0181,1.5778,1.5778,400.0],["2004-11-03",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-04",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-05",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-08",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-09",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-10",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-11",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-12",1.5778,1.5778,1.5778,1.5778,0.0],["2004-11-15",1.5778,1.6145,1.5778,1.6145,400.0],["2004-11-16",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-17",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-18",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-19",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-22",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-23",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-24",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-26",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-29",1.6145,1.6145,1.6145,1.6145,0.0],["2004-11-30",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-01",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-02",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-03",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-06",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-07",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-08",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-09",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-10",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-13",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-14",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-15",1.6145,1.6145,1.6145,1.6145,0.0],["2004-12-16",1.5778,1.5778,1.5778,1.5778,300.0],["2004-12-17",1.5778,1.5778,1.5778,1.5778,0.0],["2004-12-20",1.5778,1.5778,1.5778,1.5778,300.0],["2004-12-21",1.5778,1.5778,1.5778,1.5778,0.0],["2004-12-22",1.5778,1.5778,1.5778,1.5778,0.0],["2004-12-23",1.8346,2.2383,1.8346,2.2383,2200.0],["2004-12-27",2.2383,2.2383,2.2383,2.2383,0.0],["2004-12-28",1.5411,1.5411,1.5411,1.5411,1600.0],["2004-12-29",1.5411,1.5411,1.5411,1.5411,0.0],["2004-12-30",1.5411,1.5411,1.5411,1.5411,0.0],["2004-12-31",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-03",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-04",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-05",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-06",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-07",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-10",1.5411,1.5411,1.5411,1.5411,0.0],["2005-01-11",1.5411,1.5778,1.5411,1.5778,2300.0],["2005-01-12",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-13",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-14",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-18",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-19",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-20",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-21",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-24",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-25",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-26",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-27",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-28",1.5778,1.5778,1.5778,1.5778,0.0],["2005-01-31",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-01",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-02",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-03",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-04",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-07",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-08",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-09",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-10",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-11",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-14",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-15",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-16",1.5778,1.5778,1.5778,1.5778,0.0],["2005-02-17",1.5484,1.5484,1.5484,1.5484,300.0],["2005-02-18",1.5484,1.5484,1.5484,1.5484,0.0],["2005-02-22",1.5411,1.5411,1.5411,1.5411,400.0],["2005-02-23",1.5411,1.5411,1.5411,1.5411,0.0],["2005-02-24",1.5411,1.5411,1.5411,1.5411,0.0],["2005-02-25",1.5411,1.5411,1.5411,1.5411,0.0],["2005-02-28",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-01",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-02",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-03",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-04",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-07",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-08",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-09",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-10",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-11",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-14",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-15",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-16",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-17",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-18",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-21",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-22",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-23",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-24",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-28",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-29",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-30",1.5411,1.5411,1.5411,1.5411,0.0],["2005-03-31",1.5411,1.5411,1.5411,1.5411,0.0],["2005-04-01",1.5411,1.5411,1.5411,1.5411,0.0],["2005-04-04",1.5411,1.5411,1.5411,1.5411,0.0],["2005-04-05",1.5411,1.5411,1.5411,1.5411,0.0],["2005-04-06",1.5411,1.5411,1.5411,1.5411,0.0],["2005-04-07",2.1649,2.4951,2.1649,2.4951,6100.0],["2005-04-08",2.4951,2.4951,2.4951,2.4951,500.0],["2005-04-11",2.4951,2.4951,2.4951,2.4951,0.0],["2005-04-12",1.6879,1.6879,1.6879,1.6879,100.0],["2005-04-13",1.6879,1.6879,1.6879,1.6879,1000.0],["2005-04-14",1.6879,1.6879,1.6879,1.6879,0.0],["2005-04-15",1.6879,1.6879,1.6879,1.6879,500.0],["2005-04-18",1.6879,2.2016,1.6879,2.2016,800.0],["2005-04-19",2.2016,2.2016,2.2016,2.2016,100.0],["2005-04-20",2.2016,2.2016,2.2016,2.2016,0.0],["2005-04-21",1.6879,1.6879,1.6879,1.6879,100.0],["2005-04-22",1.6879,1.6879,1.6879,1.6879,500.0],["2005-04-25",1.6879,1.6879,1.6879,1.6879,2500.0],["2005-04-26",1.6879,1.6879,1.6879,1.6879,0.0],["2005-04-27",1.6879,1.6879,1.6879,1.6879,0.0],["2005-04-28",1.6879,1.6879,1.6879,1.6879,0.0],["2005-04-29",1.6879,1.6879,1.6879,1.6879,300.0],["2005-05-02",1.6879,1.6879,1.6879,1.6879,0.0],["2005-05-03",1.6879,1.6879,1.3209,1.3209,8900.0],["2005-05-04",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-05",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-06",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-09",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-10",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-11",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-12",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-13",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-16",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-17",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-18",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-19",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-20",1.3209,1.3209,1.3209,1.3209,1000.0],["2005-05-23",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-24",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-25",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-26",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-27",1.3209,1.3209,1.3209,1.3209,0.0],["2005-05-31",1.4677,1.4677,1.4677,1.4677,500.0],["2005-06-01",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-02",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-03",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-06",1.4677,1.4677,1.4677,1.4677,500.0],["2005-06-07",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-08",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-09",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-10",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-13",1.4677,1.4677,1.4677,1.4677,0.0],["2005-06-14",1.6512,1.6512,1.6512,1.6512,1000.0],["2005-06-15",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-16",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-17",1.6512,1.6512,1.6512,1.6512,1000.0],["2005-06-20",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-21",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-22",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-23",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-24",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-27",1.6512,1.6512,1.6512,1.6512,0.0],["2005-06-28",1.2842,1.5117,1.2842,1.5117,600.0],["2005-06-29",1.5117,1.5117,1.5117,1.5117,0.0],["2005-06-30",1.5117,1.5117,1.5117,1.5117,0.0],["2005-07-01",1.5117,1.5117,1.5117,1.5117,0.0],["2005-07-05",1.5117,1.5117,1.5117,1.5117,0.0],["2005-07-06",1.5117,1.5117,1.5117,1.5117,0.0],["2005-07-07",1.5117,1.5117,1.5117,1.5117,0.0],["2005-07-08",1.5191,1.5191,1.5191,1.5191,100.0],["2005-07-11",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-12",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-13",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-14",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-15",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-18",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-19",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-20",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-21",1.5191,1.5191,1.5191,1.5191,0.0],["2005-07-22",1.6512,1.6512,1.5411,1.5411,1300.0],["2005-07-25",1.5411,1.5411,1.5411,1.5411,0.0],["2005-07-26",1.5411,1.5411,1.5411,1.5411,0.0],["2005-07-27",1.5411,1.5411,1.5411,1.5411,0.0],["2005-07-28",1.5411,1.5411,1.5411,1.5411,0.0],["2005-07-29",1.5411,1.5411,1.5411,1.5411,0.0],["2005-08-01",1.6512,1.6512,1.6512,1.6512,1500.0],["2005-08-02",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-03",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-04",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-05",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-08",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-09",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-10",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-11",1.6512,1.6512,1.6512,1.6512,0.0],["2005-08-12",1.8346,1.8346,1.8346,1.8346,300.0],["2005-08-15",1.8346,2.0548,1.8346,2.0548,2200.0],["2005-08-16",2.0548,2.0548,2.0548,2.0548,100.0],["2005-08-17",1.6879,1.908,1.6879,1.908,400.0],["2005-08-18",1.908,1.908,1.908,1.908,0.0],["2005-08-19",1.908,1.908,1.908,1.908,0.0],["2005-08-22",2.0181,2.0548,2.0181,2.0548,400.0],["2005-08-23",2.0548,2.5685,2.0548,2.4951,8600.0],["2005-08-24",2.5685,2.6052,2.4217,2.5318,2900.0],["2005-08-25",2.6419,3.3023,2.5685,2.9354,4700.0],["2005-08-26",3.3023,5.8708,2.6419,2.8253,6000.0],["2005-08-29",2.8253,2.8253,2.8253,2.8253,0.0],["2005-08-30",3.3023,3.6693,3.3023,3.6693,1100.0],["2005-08-31",3.6693,4.0362,3.6693,3.6693,3100.0],["2005-09-01",3.6693,3.8527,2.9354,2.9354,5200.0],["2005-09-02",2.9354,2.9354,2.5685,2.5685,1200.0],["2005-09-06",2.5685,2.752,2.2016,2.2016,3300.0],["2005-09-07",2.2016,2.6419,2.2016,2.2016,2700.0],["2005-09-08",2.385,2.385,2.385,2.385,500.0],["2005-09-09",2.385,2.385,2.385,2.385,0.0],["2005-09-12",2.0181,2.0181,2.0181,2.0181,4900.0],["2005-09-13",2.0181,2.0548,2.0181,2.0548,700.0],["2005-09-14",2.0548,2.0548,2.0548,2.0548,0.0],["2005-09-15",2.0768,2.0768,1.8713,1.8713,1700.0],["2005-09-16",2.2016,2.2016,2.2016,2.2016,5200.0],["2005-09-19",2.2016,2.2016,2.2016,2.2016,0.0],["2005-09-20",1.908,2.2016,1.908,2.2016,1200.0],["2005-09-21",2.5685,2.862,2.5685,2.862,4000.0],["2005-09-22",2.9061,2.9354,2.7886,2.862,3500.0],["2005-09-23",2.7886,2.7886,2.7886,2.7886,800.0],["2005-09-26",2.7886,2.7886,2.7886,2.7886,0.0],["2005-09-27",2.7886,2.7886,2.7886,2.7886,100.0],["2005-09-28",2.7886,2.7886,2.7886,2.7886,0.0],["2005-09-29",2.7886,2.7886,2.7886,2.7886,0.0],["2005-09-30",2.2016,2.2016,2.2016,2.2016,300.0],["2005-10-03",2.2016,2.2016,2.2016,2.2016,0.0],["2005-10-04",2.2383,2.2383,2.2383,2.2383,100.0],["2005-10-05",2.9281,2.9281,2.9281,2.9281,300.0],["2005-10-06",2.9281,2.9281,2.9281,2.9281,0.0],["2005-10-07",2.9281,2.9281,2.9281,2.9281,0.0],["2005-10-10",2.2383,2.2383,2.2383,2.2383,200.0],["2005-10-11",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-12",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-13",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-14",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-17",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-18",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-19",2.2383,2.2383,2.2383,2.2383,0.0],["2005-10-20",2.385,2.385,2.385,2.385,100.0],["2005-10-21",2.385,2.385,2.385,2.385,0.0],["2005-10-24",2.385,2.385,2.385,2.385,0.0],["2005-10-25",2.385,2.385,2.385,2.385,0.0],["2005-10-26",2.2089,2.2089,2.2089,2.2089,100.0],["2005-10-27",2.385,2.385,2.385,2.385,100.0],["2005-10-28",2.385,2.385,2.385,2.385,0.0],["2005-10-31",2.385,2.385,2.385,2.385,100.0],["2005-11-01",2.385,2.385,2.385,2.385,400.0],["2005-11-02",2.385,2.385,2.385,2.385,200.0],["2005-11-03",2.385,2.385,2.385,2.385,200.0],["2005-11-04",2.385,2.385,2.385,2.385,0.0],["2005-11-07",2.385,2.385,2.385,2.385,0.0],["2005-11-08",2.4951,2.4951,2.4951,2.4951,300.0],["2005-11-09",2.4951,2.4951,2.4951,2.4951,0.0],["2005-11-10",2.385,2.385,2.385,2.385,700.0],["2005-11-11",2.385,2.385,2.385,2.385,0.0],["2005-11-14",2.2089,2.2089,2.2016,2.2016,3100.0],["2005-11-15",1.8713,2.0181,1.8713,1.9741,1300.0],["2005-11-16",1.9814,1.9814,1.9814,1.9814,500.0],["2005-11-17",1.9814,1.9814,1.9814,1.9814,0.0],["2005-11-18",1.908,1.908,1.8713,1.8713,800.0],["2005-11-21",1.886,1.886,1.8713,1.8713,5000.0],["2005-11-22",1.8346,1.8346,1.4677,1.5411,3800.0],["2005-11-23",1.5778,1.5778,1.5778,1.5778,700.0],["2005-11-25",1.6145,1.6145,1.6145,1.6145,100.0],["2005-11-28",1.6145,1.6145,1.6145,1.6145,0.0],["2005-11-29",1.6145,1.6145,1.6145,1.6145,0.0],["2005-11-30",2.0181,2.0181,1.8346,1.8346,1600.0],["2005-12-01",2.0181,2.1649,2.0181,2.0181,4200.0],["2005-12-02",1.9814,2.4217,1.9814,2.2016,3600.0],["2005-12-05",2.2016,2.2016,2.2016,2.2016,0.0],["2005-12-06",2.2749,2.2749,2.2749,2.2749,200.0],["2005-12-07",2.2749,2.2749,2.2749,2.2749,0.0],["2005-12-08",2.2749,2.2749,2.2749,2.2749,400.0],["2005-12-09",2.2749,2.2749,2.2749,2.2749,0.0],["2005-12-12",2.3483,2.3483,2.3483,2.3483,100.0],["2005-12-13",2.4584,2.4584,2.4584,2.4584,200.0],["2005-12-14",2.407,2.407,2.2016,2.2016,4300.0],["2005-12-15",2.2016,2.2016,2.2016,2.2016,0.0],["2005-12-16",2.2749,2.2749,2.2749,2.2749,200.0],["2005-12-19",2.2749,2.2749,2.2749,2.2749,0.0],["2005-12-20",2.2749,2.2749,2.2749,2.2749,0.0],["2005-12-21",2.385,2.385,2.385,2.385,100.0],["2005-12-22",2.385,2.385,2.385,2.385,0.0],["2005-12-23",2.385,2.385,2.385,2.385,0.0],["2005-12-27",2.385,2.385,2.385,2.385,0.0],["2005-12-28",2.385,2.385,2.385,2.385,0.0],["2005-12-29",2.385,2.385,2.385,2.385,0.0],["2005-12-30",2.385,2.385,2.385,2.385,0.0],["2006-01-03",2.385,2.385,2.385,2.385,100.0],["2006-01-04",2.385,2.385,2.385,2.385,0.0],["2006-01-05",2.385,2.385,2.385,2.385,0.0],["2006-01-06",2.385,2.385,2.385,2.385,300.0],["2006-01-09",2.4584,2.752,2.4584,2.752,400.0],["2006-01-10",2.752,2.752,2.752,2.752,0.0],["2006-01-11",2.752,2.752,2.752,2.752,0.0],["2006-01-12",2.752,2.752,2.752,2.752,0.0],["2006-01-13",2.862,2.862,2.862,2.862,1200.0],["2006-01-17",2.385,2.862,2.2749,2.2749,1700.0],["2006-01-18",2.2749,2.2749,2.2749,2.2749,0.0],["2006-01-19",2.2749,2.2749,2.2749,2.2749,0.0],["2006-01-20",2.9354,2.9354,2.9354,2.9354,400.0],["2006-01-23",2.9354,2.9354,2.9354,2.9354,300.0],["2006-01-24",2.9354,2.9354,2.2749,2.862,800.0],["2006-01-25",2.9354,2.9354,2.9354,2.9354,300.0],["2006-01-26",2.9354,2.9354,2.9354,2.9354,700.0],["2006-01-27",2.3116,2.3116,2.2749,2.2749,1300.0],["2006-01-30",2.2749,2.2749,2.2749,2.2749,0.0],["2006-01-31",2.2749,2.2749,2.2749,2.2749,0.0],["2006-02-01",2.2749,2.2749,2.2749,2.2749,0.0],["2006-02-02",2.2749,2.2749,2.2749,2.2749,0.0],["2006-02-03",2.2749,2.2749,2.2749,2.2749,0.0],["2006-02-06",2.2749,2.2749,2.2749,2.2749,0.0],["2006-02-07",2.385,2.385,2.385,2.385,500.0],["2006-02-08",2.385,2.385,2.385,2.385,0.0],["2006-02-09",2.385,2.385,2.385,2.385,0.0],["2006-02-10",2.385,2.385,2.385,2.385,0.0],["2006-02-13",2.385,2.385,2.385,2.385,0.0],["2006-02-14",2.3483,2.3483,2.3483,2.3483,2000.0],["2006-02-15",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-16",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-17",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-21",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-22",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-23",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-24",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-27",2.3483,2.3483,2.3483,2.3483,0.0],["2006-02-28",2.4951,2.862,2.385,2.862,2600.0],["2006-03-01",2.862,2.862,2.862,2.862,0.0],["2006-03-02",2.9354,2.9354,2.9354,2.9354,100.0],["2006-03-03",2.9354,2.9354,2.9354,2.9354,0.0],["2006-03-06",2.9354,2.9354,2.9354,2.9354,0.0],["2006-03-07",2.9354,2.9354,2.9354,2.9354,0.0],["2006-03-08",2.9354,2.9354,2.9354,2.9354,0.0],["2006-03-09",2.4951,2.4951,2.4951,2.4951,800.0],["2006-03-10",2.4951,2.4951,2.4951,2.4951,0.0],["2006-03-13",2.4951,2.4951,2.4951,2.4951,0.0],["2006-03-14",2.4951,2.4951,2.4951,2.4951,0.0],["2006-03-15",2.4951,2.4951,2.4951,2.4951,0.0],["2006-03-16",2.4951,2.4951,2.4951,2.4951,0.0],["2006-03-17",2.9281,2.9281,2.9281,2.9281,100.0],["2006-03-20",2.9281,2.9281,2.9281,2.9281,200.0],["2006-03-21",2.9281,2.9281,2.9281,2.9281,200.0],["2006-03-22",2.9281,2.9281,2.9281,2.9281,0.0],["2006-03-23",2.9281,2.9281,2.9281,2.9281,0.0],["2006-03-24",2.9281,2.9281,2.9281,2.9281,0.0],["2006-03-27",2.9281,2.9354,2.9281,2.9354,7400.0],["2006-03-28",2.9354,2.9354,2.9354,2.9354,4800.0],["2006-03-29",2.9354,2.9354,2.9354,2.9354,200.0],["2006-03-30",2.9354,2.9354,2.9354,2.9354,0.0],["2006-03-31",3.0088,3.0088,3.0088,3.0088,500.0],["2006-04-03",3.0088,3.0088,3.0088,3.0088,0.0],["2006-04-04",3.0088,3.0088,3.0088,3.0088,200.0],["2006-04-05",3.0088,3.0088,3.0088,3.0088,0.0],["2006-04-06",3.0088,3.0088,3.0088,3.0088,0.0],["2006-04-07",3.0088,3.0088,3.0088,3.0088,0.0],["2006-04-10",3.0088,3.0088,3.0088,3.0088,0.0],["2006-04-11",3.1189,3.1189,3.1189,3.1189,800.0],["2006-04-12",3.1189,3.1189,3.1189,3.1189,0.0],["2006-04-13",3.1189,3.1189,3.1189,3.1189,0.0],["2006-04-17",3.5225,3.5225,3.5225,3.5225,500.0],["2006-04-18",3.6693,3.6693,3.6693,3.6693,500.0],["2006-04-19",3.1189,3.6693,3.1189,3.6693,400.0],["2006-04-20",3.6693,3.6693,3.6693,3.6693,300.0],["2006-04-21",3.6693,3.6693,3.6693,3.6693,0.0],["2006-04-24",3.6693,3.6693,3.6693,3.6693,200.0],["2006-04-25",3.6693,3.6693,3.6693,3.6693,0.0],["2006-04-26",3.6693,3.6693,3.6693,3.6693,0.0],["2006-04-27",3.6693,3.6693,3.6693,3.6693,0.0],["2006-04-28",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-01",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-02",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-03",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-04",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-05",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-08",3.6693,3.6693,3.6693,3.6693,0.0],["2006-05-09",3.1189,3.1189,3.1189,3.1189,100.0],["2006-05-10",3.0235,3.0235,3.0235,3.0235,200.0],["2006-05-11",3.0235,3.0235,3.0235,3.0235,0.0],["2006-05-12",3.0235,3.0235,3.0235,3.0235,0.0],["2006-05-15",3.1189,3.1189,3.0235,3.0235,1000.0],["2006-05-16",3.0088,3.0235,3.0088,3.0235,1000.0],["2006-05-17",3.0161,3.0161,3.0161,3.0161,1000.0],["2006-05-18",3.0161,3.0161,3.0161,3.0161,0.0],["2006-05-19",3.0161,3.0161,3.0161,3.0161,0.0],["2006-05-22",3.0161,3.0161,3.0161,3.0161,0.0],["2006-05-23",3.0161,3.0161,3.0161,3.0161,0.0],["2006-05-24",2.9354,2.9354,2.9354,2.9354,300.0],["2006-05-25",2.9354,2.9354,2.9354,2.9354,0.0],["2006-05-26",2.9354,2.9354,2.9354,2.9354,0.0],["2006-05-30",2.9354,2.9354,2.9354,2.9354,0.0],["2006-05-31",2.9354,2.9354,2.9354,2.9354,0.0],["2006-06-01",2.9354,2.9354,2.9354,2.9354,400.0],["2006-06-02",2.9354,2.9354,2.9354,2.9354,0.0],["2006-06-05",2.9354,2.9354,2.9354,2.9354,0.0],["2006-06-06",2.9354,2.9354,2.9354,2.9354,500.0],["2006-06-07",2.9354,2.9354,2.9354,2.9354,0.0],["2006-06-08",2.9354,2.9354,2.9354,2.9354,0.0],["2006-06-09",3.6693,3.6693,3.0235,3.0235,1500.0],["2006-06-12",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-13",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-14",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-15",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-16",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-19",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-20",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-21",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-22",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-23",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-26",3.0235,3.0235,3.0235,3.0235,0.0],["2006-06-27",2.752,2.862,2.752,2.862,1100.0],["2006-06-28",2.862,2.862,2.862,2.862,0.0],["2006-06-29",2.862,2.862,2.862,2.862,0.0],["2006-06-30",2.862,2.862,2.862,2.862,0.0],["2006-07-03",2.862,2.862,2.862,2.862,0.0],["2006-07-05",2.862,2.862,2.862,2.862,0.0],["2006-07-06",2.862,2.862,2.862,2.862,0.0],["2006-07-07",2.862,2.862,2.862,2.862,0.0],["2006-07-10",2.862,2.862,2.862,2.862,0.0],["2006-07-11",2.862,2.862,2.862,2.862,0.0],["2006-07-12",2.862,2.862,2.862,2.862,0.0],["2006-07-13",2.862,2.862,2.862,2.862,0.0],["2006-07-14",2.862,2.862,2.862,2.862,0.0],["2006-07-17",2.862,2.862,2.862,2.862,0.0],["2006-07-18",2.862,2.862,2.862,2.862,0.0],["2006-07-19",2.862,2.862,2.862,2.862,0.0],["2006-07-20",2.862,2.862,2.862,2.862,0.0],["2006-07-21",2.862,2.862,2.862,2.862,0.0],["2006-07-24",2.862,2.862,2.862,2.862,0.0],["2006-07-25",2.862,2.862,2.862,2.862,0.0],["2006-07-26",2.862,2.862,2.862,2.862,0.0],["2006-07-27",2.862,2.862,2.862,2.862,0.0],["2006-07-28",2.862,2.862,2.862,2.862,0.0],["2006-07-31",2.862,2.862,2.862,2.862,0.0],["2006-08-01",2.862,2.862,2.862,2.862,0.0],["2006-08-02",2.862,2.862,2.862,2.862,0.0],["2006-08-03",2.862,2.862,2.862,2.862,0.0],["2006-08-04",2.862,2.862,2.862,2.862,0.0],["2006-08-07",2.862,2.862,2.862,2.862,0.0],["2006-08-08",2.862,2.862,2.862,2.862,0.0],["2006-08-09",2.862,2.862,2.862,2.862,0.0],["2006-08-10",2.862,2.862,2.862,2.862,0.0],["2006-08-11",3.1189,3.1189,3.1189,3.1189,1000.0],["2006-08-14",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-15",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-16",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-17",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-18",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-21",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-22",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-23",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-24",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-25",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-28",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-29",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-30",3.1189,3.1189,3.1189,3.1189,0.0],["2006-08-31",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-01",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-05",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-06",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-07",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-08",3.1189,3.1189,3.1189,3.1189,0.0],["2006-09-11",3.0749,3.0749,3.0749,3.0749,700.0],["2006-09-12",3.0749,3.0749,3.0749,3.0749,0.0],["2006-09-13",2.752,2.752,2.752,2.752,1000.0],["2006-09-14",2.752,2.752,2.752,2.752,0.0],["2006-09-15",2.752,2.752,2.752,2.752,600.0],["2006-09-18",2.752,2.752,2.752,2.752,0.0],["2006-09-19",2.752,2.752,2.752,2.752,100.0],["2006-09-20",2.752,2.752,2.752,2.752,0.0],["2006-09-21",2.752,2.752,2.752,2.752,0.0],["2006-09-22",2.752,2.752,2.752,2.752,0.0],["2006-09-25",2.752,2.752,2.752,2.752,0.0],["2006-09-26",2.385,2.385,2.385,2.385,200.0],["2006-09-27",2.385,2.385,2.385,2.385,0.0],["2006-09-28",2.385,2.385,2.385,2.385,0.0],["2006-09-29",2.385,2.385,2.385,2.385,0.0],["2006-10-02",2.385,2.385,2.385,2.385,0.0],["2006-10-03",2.385,2.385,2.385,2.385,0.0],["2006-10-04",2.385,2.385,2.385,2.385,0.0],["2006-10-05",2.385,2.385,2.385,2.385,0.0],["2006-10-06",2.385,2.385,2.385,2.385,0.0],["2006-10-09",2.385,2.385,2.385,2.385,0.0],["2006-10-10",2.385,2.385,2.385,2.385,0.0],["2006-10-11",2.385,2.385,2.385,2.385,0.0],["2006-10-12",2.385,2.385,2.385,2.385,0.0],["2006-10-13",2.385,2.385,2.385,2.385,0.0],["2006-10-16",2.385,2.385,2.385,2.385,0.0],["2006-10-17",2.385,2.385,2.385,2.385,0.0],["2006-10-18",2.385,2.385,2.385,2.385,0.0],["2006-10-19",2.385,2.385,2.385,2.385,0.0],["2006-10-20",2.385,2.385,2.385,2.385,0.0],["2006-10-23",2.385,2.385,2.385,2.385,0.0],["2006-10-24",2.385,2.385,2.385,2.385,0.0],["2006-10-25",2.385,2.385,2.385,2.385,0.0],["2006-10-26",2.385,2.385,2.385,2.385,0.0],["2006-10-27",2.385,2.385,2.3116,2.3116,900.0],["2006-10-30",2.3116,2.3116,2.3116,2.3116,0.0],["2006-10-31",2.3116,2.3116,2.3116,2.3116,0.0],["2006-11-01",2.3116,2.3116,2.3116,2.3116,0.0],["2006-11-02",2.3116,2.5318,2.3116,2.5318,200.0],["2006-11-03",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-06",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-07",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-08",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-09",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-10",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-13",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-14",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-15",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-16",2.5318,2.5318,2.5318,2.5318,0.0],["2006-11-17",2.3116,2.5318,2.2016,2.2016,1200.0],["2006-11-20",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-21",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-22",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-24",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-27",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-28",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-29",2.2016,2.2016,2.2016,2.2016,0.0],["2006-11-30",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-01",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-04",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-05",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-06",2.2016,2.2016,2.2016,2.2016,300.0],["2006-12-07",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-08",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-11",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-12",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-13",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-14",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-15",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-18",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-19",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-20",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-21",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-22",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-26",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-27",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-28",2.2016,2.2016,2.2016,2.2016,0.0],["2006-12-29",2.2016,2.2016,2.2016,2.2016,100.0],["2007-01-03",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-04",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-05",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-08",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-09",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-10",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-11",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-12",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-16",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-17",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-18",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-19",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-22",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-23",2.2016,2.2016,2.2016,2.2016,0.0],["2007-01-24",1.6512,1.6512,1.6512,1.6512,200.0],["2007-01-25",1.6512,1.6512,1.6512,1.6512,0.0],["2007-01-26",1.6512,1.6512,1.6512,1.6512,0.0],["2007-01-29",1.8346,1.8346,1.8346,1.8346,300.0],["2007-01-30",1.8346,1.8346,1.8346,1.8346,0.0],["2007-01-31",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-01",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-02",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-05",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-06",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-07",2.0181,2.0181,2.0181,2.0181,300.0],["2007-02-08",2.0181,2.0181,2.0181,2.0181,0.0],["2007-02-09",1.8346,2.0181,1.8346,2.0181,1000.0],["2007-02-12",1.8346,1.8346,1.8346,1.8346,600.0],["2007-02-13",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-14",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-15",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-16",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-20",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-21",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-22",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-23",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-26",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-27",1.8346,1.8346,1.8346,1.8346,0.0],["2007-02-28",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-01",1.8346,1.8346,1.8346,1.8346,500.0],["2007-03-02",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-05",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-06",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-07",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-08",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-09",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-12",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-13",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-14",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-15",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-16",1.8346,1.8346,1.8346,1.8346,1000.0],["2007-03-19",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-20",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-21",1.8346,1.8346,1.8346,1.8346,1000.0],["2007-03-22",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-23",2.385,2.385,2.385,2.385,600.0],["2007-03-26",2.385,2.385,2.385,2.385,0.0],["2007-03-27",1.8346,1.8346,1.8346,1.8346,500.0],["2007-03-28",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-29",1.8346,1.8346,1.8346,1.8346,0.0],["2007-03-30",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-02",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-03",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-04",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-05",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-09",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-10",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-11",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-12",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-13",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-16",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-17",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-18",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-19",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-20",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-23",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-24",1.8346,1.8346,1.8346,1.8346,0.0],["2007-04-25",2.0181,2.0181,2.0181,2.0181,1000.0],["2007-04-26",2.0181,2.0181,2.0181,2.0181,0.0],["2007-04-27",2.0181,2.0181,2.0181,2.0181,0.0],["2007-04-30",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-01",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-02",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-03",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-04",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-07",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-08",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-09",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-10",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-11",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-14",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-15",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-16",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-17",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-18",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-21",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-22",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-23",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-24",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-25",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-29",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-30",2.0181,2.0181,2.0181,2.0181,0.0],["2007-05-31",2.0181,2.0181,2.0181,2.0181,0.0],["2007-06-01",2.0181,2.0181,2.0181,2.0181,0.0],["2007-06-04",2.0181,2.0181,2.0181,2.0181,0.0],["2007-06-05",2.0181,2.0181,2.0181,2.0181,0.0],["2007-06-06",2.5685,2.5685,2.5685,2.5685,100.0],["2007-06-07",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-08",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-11",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-12",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-13",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-14",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-15",2.5685,2.5685,2.5685,2.5685,0.0],["2007-06-18",2.385,2.385,2.385,2.385,1100.0],["2007-06-19",2.385,2.385,2.385,2.385,0.0],["2007-06-20",2.385,2.385,2.385,2.385,0.0],["2007-06-21",2.385,2.385,2.385,2.385,0.0],["2007-06-22",2.385,2.385,2.385,2.385,0.0],["2007-06-25",2.385,2.385,2.385,2.385,0.0],["2007-06-26",2.385,2.385,2.385,2.385,0.0],["2007-06-27",2.385,2.385,2.385,2.385,0.0],["2007-06-28",2.385,2.385,2.385,2.385,0.0],["2007-06-29",2.385,2.385,2.385,2.385,0.0],["2007-07-02",2.385,2.385,2.385,2.385,0.0],["2007-07-03",2.385,2.385,2.385,2.385,0.0],["2007-07-05",2.385,2.385,2.385,2.385,0.0],["2007-07-06",2.385,2.385,2.385,2.385,0.0],["2007-07-09",2.0915,2.0915,2.0915,2.0915,300.0],["2007-07-10",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-11",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-12",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-13",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-16",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-17",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-18",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-19",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-20",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-23",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-24",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-25",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-26",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-27",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-30",2.0915,2.0915,2.0915,2.0915,0.0],["2007-07-31",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-01",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-02",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-03",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-06",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-07",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-08",2.0915,2.0915,2.0915,2.0915,0.0],["2007-08-09",2.1649,2.1649,2.1649,2.1649,800.0],["2007-08-10",2.1649,2.1649,2.1649,2.1649,0.0],["2007-08-13",2.1649,2.1649,2.1649,2.1649,0.0],["2007-08-14",2.1649,2.1649,2.1649,2.1649,0.0],["2007-08-15",2.3116,2.3116,2.3116,2.3116,1000.0],["2007-08-16",2.2016,2.2016,2.2016,2.2016,1000.0],["2007-08-17",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-20",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-21",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-22",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-23",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-24",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-27",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-28",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-29",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-30",2.2016,2.2016,2.2016,2.2016,0.0],["2007-08-31",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-04",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-05",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-06",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-07",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-10",2.2016,2.2016,2.2016,2.2016,0.0],["2007-09-11",2.0181,2.0181,2.0181,2.0181,500.0],["2007-09-12",2.0181,2.0181,2.0181,2.0181,0.0],["2007-09-13",2.0181,2.0181,2.0181,2.0181,0.0],["2007-09-14",2.0181,2.0181,2.0181,2.0181,0.0],["2007-09-17",2.0181,2.0181,2.0181,2.0181,0.0],["2007-09-18",2.2309,2.2309,2.2309,2.2309,200.0],["2007-09-19",2.2309,2.2309,2.2309,2.2309,0.0],["2007-09-20",2.0181,2.2309,2.0181,2.2309,800.0],["2007-09-21",2.2309,2.2309,2.2309,2.2309,0.0],["2007-09-24",2.2309,2.2309,2.2309,2.2309,0.0],["2007-09-25",2.2309,2.2309,2.2309,2.2309,0.0],["2007-09-26",2.2383,2.2383,2.2383,2.2383,400.0],["2007-09-27",2.2383,2.2383,2.2383,2.2383,0.0],["2007-09-28",2.2383,2.2383,2.2383,2.2383,0.0],["2007-10-01",2.2016,2.2016,2.2016,2.2016,700.0],["2007-10-02",2.2016,2.2016,2.2016,2.2016,200.0],["2007-10-03",2.2016,2.2383,2.2016,2.2016,1600.0],["2007-10-04",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-05",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-08",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-09",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-10",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-11",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-12",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-15",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-16",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-17",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-18",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-19",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-22",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-23",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-24",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-25",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-26",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-29",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-30",2.2016,2.2016,2.2016,2.2016,0.0],["2007-10-31",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-01",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-02",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-05",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-06",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-07",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-08",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-09",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-12",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-13",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-14",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-15",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-16",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-19",2.2016,2.2016,2.2016,2.2016,0.0],["2007-11-20",2.0181,2.0181,2.0181,2.0181,200.0],["2007-11-21",2.0181,2.0181,2.0181,2.0181,0.0],["2007-11-23",2.0181,2.0181,2.0181,2.0181,0.0],["2007-11-26",2.0181,2.0181,2.0181,2.0181,0.0],["2007-11-27",2.0181,2.0181,2.0181,2.0181,2700.0],["2007-11-28",2.0181,2.0181,2.0181,2.0181,0.0],["2007-11-29",2.0181,2.0181,2.0181,2.0181,1800.0],["2007-11-30",2.0181,2.0181,2.0181,2.0181,0.0],["2007-12-03",2.0181,2.0181,2.0181,2.0181,0.0],["2007-12-04",2.0181,2.0181,2.0181,2.0181,0.0],["2007-12-05",2.0181,2.0181,2.0181,2.0181,0.0],["2007-12-06",2.0181,2.0181,2.0181,2.0181,0.0],["2007-12-07",2.6052,2.6052,2.4217,2.4217,1000.0],["2007-12-10",2.4217,2.4217,2.4217,2.4217,0.0],["2007-12-11",2.4217,2.4217,2.4217,2.4217,0.0],["2007-12-12",2.4217,2.4217,2.4217,2.4217,0.0],["2007-12-13",2.4217,2.4217,2.4217,2.4217,0.0],["2007-12-14",2.4217,2.4217,2.4217,2.4217,0.0],["2007-12-17",2.5685,2.5685,2.5685,2.5685,500.0],["2007-12-18",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-19",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-20",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-21",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-24",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-26",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-27",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-28",2.5685,2.5685,2.5685,2.5685,0.0],["2007-12-31",2.5685,2.5685,2.5685,2.5685,0.0],["2008-01-02",2.9354,3.1189,2.9354,3.1189,3500.0],["2008-01-03",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-04",2.9354,2.9354,2.752,2.9354,7500.0],["2008-01-07",2.9354,2.9354,2.9354,2.9354,0.0],["2008-01-08",2.9354,2.9354,2.9354,2.9354,0.0],["2008-01-09",2.9354,2.9354,2.9354,2.9354,0.0],["2008-01-10",2.9354,2.9354,2.9354,2.9354,0.0],["2008-01-11",2.9428,2.9428,2.9428,2.9428,300.0],["2008-01-14",3.1189,3.1923,3.1189,3.1923,1300.0],["2008-01-15",3.1923,3.1923,3.1923,3.1923,0.0],["2008-01-16",3.1923,3.1923,3.1923,3.1923,0.0],["2008-01-17",3.1923,3.1923,3.1923,3.1923,0.0],["2008-01-18",3.1189,3.1189,3.1189,3.1189,1000.0],["2008-01-22",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-23",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-24",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-25",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-28",3.3023,3.3023,3.3023,3.3023,1600.0],["2008-01-29",3.1189,3.1189,3.1189,3.1189,200.0],["2008-01-30",3.1189,3.1189,3.1189,3.1189,0.0],["2008-01-31",3.3023,3.3023,3.3023,3.3023,500.0],["2008-02-01",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-04",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-05",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-06",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-07",3.1923,3.1923,3.1923,3.1923,200.0],["2008-02-08",3.229,3.229,3.229,3.229,200.0],["2008-02-11",3.229,3.229,3.229,3.229,0.0],["2008-02-12",3.229,3.229,3.229,3.229,0.0],["2008-02-13",3.229,3.229,3.229,3.229,0.0],["2008-02-14",3.229,3.229,3.229,3.229,0.0],["2008-02-15",3.229,3.229,3.229,3.229,0.0],["2008-02-19",3.229,3.229,3.229,3.229,0.0],["2008-02-20",3.3757,3.3977,3.3023,3.3023,4000.0],["2008-02-21",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-22",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-25",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-26",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-27",3.3023,3.3023,3.3023,3.3023,0.0],["2008-02-28",3.339,3.339,3.339,3.339,1500.0],["2008-02-29",3.3023,3.3023,3.3023,3.3023,3100.0],["2008-03-03",3.3023,3.3023,3.3023,3.3023,0.0],["2008-03-04",3.3023,3.3023,3.3023,3.3023,0.0],["2008-03-05",3.3023,3.3023,3.3023,3.3023,0.0],["2008-03-06",3.3023,3.3023,3.3023,3.3023,0.0],["2008-03-07",3.3023,3.3023,3.3023,3.3023,0.0],["2008-03-10",3.1923,3.1923,3.1923,3.1923,100.0],["2008-03-11",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-12",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-13",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-14",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-17",3.3023,3.3023,3.3023,3.3023,800.0],["2008-03-18",3.1923,3.1923,3.1923,3.1923,500.0],["2008-03-19",3.1923,3.1923,3.1923,3.1923,500.0],["2008-03-20",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-24",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-25",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-26",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-27",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-28",3.1923,3.1923,3.1923,3.1923,0.0],["2008-03-31",3.1923,3.1923,3.1923,3.1923,0.0],["2008-04-01",3.1923,3.1923,3.1923,3.1923,0.0],["2008-04-02",3.1923,3.1923,3.1923,3.1923,0.0],["2008-04-03",3.1923,3.1923,3.1923,3.1923,0.0],["2008-04-04",3.229,3.229,3.229,3.229,300.0],["2008-04-07",3.229,3.229,3.229,3.229,0.0],["2008-04-08",3.229,3.229,3.229,3.229,500.0],["2008-04-09",3.229,3.229,3.229,3.229,0.0],["2008-04-10",3.229,3.229,3.229,3.229,0.0],["2008-04-11",3.229,3.229,3.229,3.229,0.0],["2008-04-14",3.229,3.229,3.229,3.229,0.0],["2008-04-15",3.229,3.229,3.229,3.229,0.0],["2008-04-16",3.229,3.229,3.229,3.229,500.0],["2008-04-17",3.229,3.229,3.229,3.229,0.0],["2008-04-18",3.229,3.229,3.229,3.229,0.0],["2008-04-21",3.229,3.229,3.229,3.229,0.0],["2008-04-22",3.229,3.229,3.229,3.229,0.0],["2008-04-23",3.229,3.229,3.229,3.229,0.0],["2008-04-24",3.229,3.229,3.229,3.229,0.0],["2008-04-25",3.229,3.229,3.229,3.229,0.0],["2008-04-28",3.229,3.229,3.229,3.229,0.0],["2008-04-29",3.1923,3.2069,3.1923,3.1923,2000.0],["2008-04-30",3.1189,3.1189,3.1189,3.1189,1000.0],["2008-05-01",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-02",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-05",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-06",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-07",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-08",3.1189,3.1189,3.1189,3.1189,0.0],["2008-05-09",3.1115,3.1115,3.0455,3.0455,7700.0],["2008-05-12",3.0455,3.0455,3.0455,3.0455,0.0],["2008-05-13",3.0455,3.0455,3.0455,3.0455,0.0],["2008-05-14",2.9721,2.9721,2.9721,2.9721,1500.0],["2008-05-15",2.9721,2.9721,2.9721,2.9721,0.0],["2008-05-16",2.9721,2.9721,2.9721,2.9721,0.0],["2008-05-19",2.9721,2.9721,2.9721,2.9721,0.0],["2008-05-20",2.9721,2.9721,2.9721,2.9721,0.0],["2008-05-21",3.0822,3.0822,3.0822,3.0822,500.0],["2008-05-22",3.1849,3.1849,3.1849,3.1849,500.0],["2008-05-23",3.1849,3.1849,3.1849,3.1849,0.0],["2008-05-27",3.1849,3.1849,3.1849,3.1849,0.0],["2008-05-28",3.1336,3.1336,1.8346,2.4217,46000.0],["2008-05-29",2.4217,2.4217,2.2383,2.385,6900.0],["2008-05-30",2.385,2.5685,2.385,2.5685,1400.0],["2008-06-02",2.9354,2.9354,2.9354,2.9354,500.0],["2008-06-03",3.3023,3.3023,3.3023,3.3023,800.0],["2008-06-04",3.3023,3.3023,3.3023,3.3023,400.0],["2008-06-05",3.3023,3.3023,2.2016,2.5685,14200.0],["2008-06-06",2.6419,2.7886,2.6419,2.7886,1500.0],["2008-06-09",2.7886,2.7886,2.7886,2.7886,0.0],["2008-06-10",2.9354,2.9354,2.9354,2.9354,500.0],["2008-06-11",2.8253,2.8253,2.8253,2.8253,1200.0],["2008-06-12",2.9354,2.9354,2.9354,2.9354,500.0],["2008-06-13",2.9354,2.9354,2.9354,2.9354,0.0],["2008-06-16",2.9354,2.9354,2.9354,2.9354,0.0],["2008-06-17",2.752,2.752,2.6786,2.6786,1500.0],["2008-06-18",2.6786,2.6786,2.6786,2.6786,0.0],["2008-06-19",2.6712,2.6786,2.6712,2.6786,800.0],["2008-06-20",2.6786,2.6786,2.6786,2.6786,0.0],["2008-06-23",2.6786,2.6786,2.6786,2.6786,0.0],["2008-06-24",2.6786,2.6786,2.6786,2.6786,0.0],["2008-06-25",2.6786,2.6786,2.6786,2.6786,0.0],["2008-06-26",2.6419,2.6419,2.5685,2.5685,14000.0],["2008-06-27",2.5685,2.5685,2.5685,2.5685,0.0],["2008-06-30",2.5685,2.5685,2.5685,2.5685,0.0],["2008-07-01",2.5685,2.5685,2.5685,2.5685,0.0],["2008-07-02",2.5978,2.6052,2.5978,2.6052,1400.0],["2008-07-03",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-07",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-08",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-09",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-10",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-11",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-14",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-15",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-16",2.6052,2.6052,2.6052,2.6052,0.0],["2008-07-17",2.5685,2.5685,2.4951,2.5685,12500.0],["2008-07-18",2.5685,2.5685,2.5685,2.5685,0.0],["2008-07-21",2.5685,2.5685,2.5685,2.5685,0.0],["2008-07-22",2.6052,2.6052,2.6052,2.6052,1500.0],["2008-07-23",2.5685,2.5685,2.5685,2.5685,1000.0],["2008-07-24",2.8253,3.3023,2.8253,3.3023,6400.0],["2008-07-25",3.3023,3.3023,3.3023,3.3023,0.0],["2008-07-28",3.6693,3.6693,2.9721,2.9721,2500.0],["2008-07-29",3.6693,4.4031,2.2383,2.862,21800.0],["2008-07-30",3.3023,3.4858,3.3023,3.4858,1300.0],["2008-07-31",3.4858,3.4858,3.4858,3.4858,0.0],["2008-08-01",3.4858,3.4858,3.4858,3.4858,0.0],["2008-08-04",3.4858,3.4858,3.4858,3.4858,0.0],["2008-08-05",2.752,2.752,2.752,2.752,500.0],["2008-08-06",2.752,2.752,2.752,2.752,0.0],["2008-08-07",2.752,2.752,2.752,2.752,0.0],["2008-08-08",2.752,2.752,2.752,2.752,0.0],["2008-08-11",2.6052,2.6052,2.2383,2.385,5000.0],["2008-08-12",2.4217,2.4217,2.4217,2.4217,1000.0],["2008-08-13",2.4217,2.4217,2.4217,2.4217,700.0],["2008-08-14",2.4217,2.4217,2.4217,2.4217,0.0],["2008-08-15",2.862,2.862,2.862,2.862,1000.0],["2008-08-18",2.862,2.862,2.862,2.862,1500.0],["2008-08-19",2.862,2.862,2.862,2.862,0.0],["2008-08-20",2.862,2.862,2.862,2.862,0.0],["2008-08-21",2.862,2.862,2.862,2.862,0.0],["2008-08-22",2.862,2.862,2.862,2.862,0.0],["2008-08-25",2.862,2.862,2.862,2.862,0.0],["2008-08-26",2.862,2.862,2.862,2.862,0.0],["2008-08-27",2.862,2.862,2.862,2.862,0.0],["2008-08-28",2.862,2.862,2.862,2.862,0.0],["2008-08-29",2.862,2.862,2.862,2.862,0.0],["2008-09-02",2.862,2.862,2.862,2.862,0.0],["2008-09-03",2.862,2.862,2.862,2.862,0.0],["2008-09-04",3.229,3.229,3.1923,3.229,3000.0],["2008-09-05",2.862,2.862,2.862,2.862,100.0],["2008-09-08",3.1189,3.1189,3.1189,3.1189,2000.0],["2008-09-09",3.1189,3.1189,3.1189,3.1189,1000.0],["2008-09-10",3.1189,3.229,3.1189,3.229,1400.0],["2008-09-11",3.229,3.229,3.229,3.229,0.0],["2008-09-12",3.229,3.229,3.229,3.229,0.0],["2008-09-15",3.229,3.229,3.229,3.229,0.0],["2008-09-16",3.229,3.3023,3.229,3.3023,1200.0],["2008-09-17",3.3023,3.3023,3.3023,3.3023,1000.0],["2008-09-18",3.5959,3.5959,3.3023,3.3023,900.0],["2008-09-19",3.3023,3.3023,3.3023,3.3023,0.0],["2008-09-22",3.3023,3.3023,3.3023,3.3023,0.0],["2008-09-23",3.4858,3.6693,3.4858,3.5959,800.0],["2008-09-24",3.5959,3.5959,3.5959,3.5959,0.0],["2008-09-25",3.5959,3.5959,3.5959,3.5959,0.0],["2008-09-26",3.6693,3.6693,3.6693,3.6693,1500.0],["2008-09-29",3.6693,4.0362,3.6693,4.0362,700.0],["2008-09-30",4.0362,4.0362,4.0362,4.0362,0.0],["2008-10-01",4.0362,4.0362,4.0362,4.0362,200.0],["2008-10-02",3.6693,3.6693,3.6693,3.6693,4100.0],["2008-10-03",3.6693,3.6693,3.6693,3.6693,0.0],["2008-10-06",3.2657,3.2657,1.4677,2.0915,28900.0],["2008-10-07",2.385,2.385,2.385,2.385,800.0],["2008-10-08",2.2016,2.2016,2.2016,2.2016,5100.0],["2008-10-09",2.2016,2.2016,2.1942,2.1942,1800.0],["2008-10-10",2.0181,2.0181,1.7613,1.8346,5000.0],["2008-10-13",2.0181,2.0548,2.0181,2.0548,900.0],["2008-10-14",2.0548,2.0548,2.0548,2.0548,1000.0],["2008-10-15",2.0548,2.0548,2.0548,2.0548,200.0],["2008-10-16",2.0181,2.0181,2.0181,2.0181,1500.0],["2008-10-17",2.0181,2.0181,2.0181,2.0181,500.0],["2008-10-20",2.0181,2.0181,2.0181,2.0181,0.0],["2008-10-21",2.0548,2.0548,2.0548,2.0548,500.0],["2008-10-22",2.0548,2.0548,2.0548,2.0548,0.0],["2008-10-23",2.0548,2.0548,2.0548,2.0548,0.0],["2008-10-24",2.0548,2.0548,2.0548,2.0548,0.0],["2008-10-27",2.0181,2.0181,1.8346,1.8346,1000.0],["2008-10-28",2.1282,2.1282,2.1282,2.1282,10000.0],["2008-10-29",2.1282,2.1282,2.1282,2.1282,2400.0],["2008-10-30",3.4858,4.4031,3.4858,4.0362,1200.0],["2008-10-31",3.6693,3.6693,3.6693,3.6693,2000.0],["2008-11-03",3.3023,3.6693,2.0181,3.3023,3500.0],["2008-11-04",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-05",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-06",3.3023,3.3023,3.3023,3.3023,400.0],["2008-11-07",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-10",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-11",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-12",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-13",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-14",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-17",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-18",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-19",3.3023,3.3023,3.3023,3.3023,0.0],["2008-11-20",1.8346,1.8713,1.8346,1.8713,11000.0],["2008-11-21",1.8713,1.8713,1.8713,1.8713,0.0],["2008-11-24",1.8346,1.8346,1.8346,1.8346,300.0],["2008-11-25",1.8346,1.8346,1.8346,1.8346,0.0],["2008-11-26",1.8346,1.8346,1.8346,1.8346,0.0],["2008-11-28",1.8346,1.8346,1.8346,1.8346,0.0],["2008-12-01",2.2016,2.2016,2.2016,2.2016,1000.0],["2008-12-02",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-03",2.2016,2.2016,2.2016,2.2016,3000.0],["2008-12-04",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-05",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-08",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-09",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-10",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-11",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-12",2.2016,2.2016,2.2016,2.2016,10000.0],["2008-12-15",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-16",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-17",2.2016,2.2016,2.2016,2.2016,500.0],["2008-12-18",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-19",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-22",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-23",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-24",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-26",2.2016,2.2016,2.2016,2.2016,0.0],["2008-12-29",2.2016,2.2016,2.2016,2.2016,500.0],["2008-12-30",2.2016,2.2016,2.2016,2.2016,1700.0],["2008-12-31",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-02",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-05",2.2016,2.2016,2.2016,2.2016,900.0],["2009-01-06",2.2016,2.2016,2.2016,2.2016,2000.0],["2009-01-07",2.2016,2.2016,2.2016,2.2016,1000.0],["2009-01-08",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-09",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-12",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-13",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-14",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-15",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-16",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-20",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-21",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-22",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-23",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-26",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-27",2.2016,2.2016,2.2016,2.2016,0.0],["2009-01-28",2.2016,2.2016,2.2016,2.2016,100.0],["2009-01-29",2.2016,2.2016,2.2016,2.2016,1000.0],["2009-01-30",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-02",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-03",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-04",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-05",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-06",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-09",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-10",2.1502,2.2016,2.1502,2.2016,700.0],["2009-02-11",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-12",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-13",2.1649,2.1649,2.1649,2.1649,500.0],["2009-02-17",2.2016,2.2016,2.2016,2.2016,1400.0],["2009-02-18",2.2016,2.2016,2.2016,2.2016,500.0],["2009-02-19",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-20",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-23",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-24",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-25",2.2016,2.2016,2.2016,2.2016,0.0],["2009-02-26",2.2016,2.2016,2.2016,2.2016,1500.0],["2009-02-27",2.2016,2.2016,2.2016,2.2016,0.0],["2009-03-02",2.3483,2.385,2.1649,2.1649,8700.0],["2009-03-03",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-04",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-05",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-06",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-09",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-10",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-11",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-12",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-13",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-16",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-17",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-18",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-19",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-20",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-23",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-24",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-25",2.1649,2.1649,2.1649,2.1649,0.0],["2009-03-26",2.1942,5.137,2.1942,2.2016,27600.0],["2009-03-27",2.385,3.6693,2.385,2.5685,20200.0],["2009-03-30",2.5685,2.5685,2.5685,2.5685,0.0],["2009-03-31",2.752,2.752,2.752,2.752,5000.0],["2009-04-01",2.752,2.752,2.752,2.752,0.0],["2009-04-02",2.752,2.752,2.752,2.752,0.0],["2009-04-03",2.7446,2.7446,2.7446,2.7446,200.0],["2009-04-06",2.752,5.137,2.6786,2.8253,6000.0],["2009-04-07",2.8253,2.9354,2.6786,2.9354,19900.0],["2009-04-08",2.9354,2.9354,2.9354,2.9354,2500.0],["2009-04-09",2.9354,2.9354,2.9354,2.9354,2500.0],["2009-04-13",2.9354,2.9354,2.9354,2.9354,0.0],["2009-04-14",3.0822,3.295,3.0822,3.295,1800.0],["2009-04-15",3.229,3.3097,3.229,3.3023,13400.0],["2009-04-16",3.3023,3.3023,3.3023,3.3023,500.0],["2009-04-17",3.3023,3.3023,3.3023,3.3023,0.0],["2009-04-20",3.1189,3.1189,3.1189,3.1189,1400.0],["2009-04-21",3.1189,3.1189,3.1189,3.1189,0.0],["2009-04-22",3.1189,3.1189,3.1189,3.1189,1000.0],["2009-04-23",3.1115,3.1189,3.1115,3.1189,2200.0],["2009-04-24",3.1189,3.1189,3.1189,3.1189,0.0],["2009-04-27",3.1189,3.1189,3.1189,3.1189,0.0],["2009-04-28",3.1189,3.1189,3.1189,3.1189,4800.0],["2009-04-29",3.1189,3.1189,3.1189,3.1189,2000.0],["2009-04-30",3.1189,3.1189,3.1189,3.1189,0.0],["2009-05-01",3.3023,3.3023,3.3023,3.3023,1200.0],["2009-05-04",3.3023,3.3757,3.3023,3.3023,9400.0],["2009-05-05",2.9721,3.3023,2.9721,3.3023,500.0],["2009-05-06",3.3023,3.3023,3.3023,3.3023,1800.0],["2009-05-07",3.3023,3.6693,2.9721,3.6693,4400.0],["2009-05-08",3.5298,4.4031,3.5298,3.8527,4500.0],["2009-05-11",4.6086,4.6086,4.6086,4.6086,100.0],["2009-05-12",4.6086,4.6967,4.4031,4.6967,6500.0],["2009-05-13",4.5866,4.5866,4.5866,4.5866,1000.0],["2009-05-14",4.4031,4.4031,4.3664,4.3664,1500.0],["2009-05-15",4.3664,4.3664,4.3664,4.3664,0.0],["2009-05-18",4.3664,4.3664,4.3664,4.3664,0.0],["2009-05-19",5.5039,5.5039,4.5866,4.7701,3800.0],["2009-05-20",4.4398,4.5132,4.3664,4.3664,2400.0],["2009-05-21",4.4031,4.4031,4.4031,4.4031,4600.0],["2009-05-22",4.4031,4.4031,4.4031,4.4031,1000.0],["2009-05-26",4.3958,4.3958,4.3958,4.3958,700.0],["2009-05-27",4.3297,4.5499,4.3297,4.5499,1500.0],["2009-05-28",4.5499,4.5499,4.4912,4.4912,600.0],["2009-05-29",4.4912,4.4912,4.4912,4.4912,0.0],["2009-06-01",4.3664,4.4472,4.3664,4.4472,700.0],["2009-06-02",4.4031,4.4398,4.3885,4.4178,11000.0],["2009-06-03",4.3664,4.3664,4.3664,4.3664,1000.0],["2009-06-04",4.3664,4.3664,4.3664,4.3664,0.0],["2009-06-05",4.3664,4.3664,4.3664,4.3664,0.0],["2009-06-08",4.183,4.293,4.183,4.2197,2800.0],["2009-06-09",4.2197,4.2197,4.2197,4.2197,0.0],["2009-06-10",4.2197,4.2197,4.2197,4.2197,0.0],["2009-06-11",4.227,4.293,4.2197,4.2197,3200.0],["2009-06-12",4.2197,4.2197,4.2197,4.2197,2000.0],["2009-06-15",4.2197,4.2197,4.2197,4.2197,0.0],["2009-06-16",4.2197,4.2197,4.2197,4.2197,0.0],["2009-06-17",4.1096,4.1096,4.1096,4.1096,200.0],["2009-06-18",4.1096,4.1096,4.1096,4.1096,0.0],["2009-06-19",4.1096,4.1096,4.1096,4.1096,0.0],["2009-06-22",4.1096,4.1096,4.1096,4.1096,0.0],["2009-06-23",4.2417,4.2417,4.2197,4.2197,3500.0],["2009-06-24",4.2197,4.2197,3.8527,4.0362,9800.0],["2009-06-25",4.0362,4.0362,4.0362,4.0362,0.0],["2009-06-26",4.0362,4.0362,4.0362,4.0362,0.0],["2009-06-29",4.0362,4.0362,4.0362,4.0362,0.0],["2009-06-30",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-01",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-02",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-06",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-07",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-08",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-09",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-10",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-13",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-14",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-15",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-16",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-17",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-20",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-21",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-22",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-23",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-24",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-27",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-28",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-29",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-30",4.0362,4.0362,4.0362,4.0362,0.0],["2009-07-31",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-03",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-04",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-05",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-06",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-07",4.0362,4.0362,4.0362,4.0362,0.0],["2009-08-10",3.7427,3.7427,3.7427,3.7427,1500.0],["2009-08-11",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-12",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-13",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-14",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-17",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-18",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-19",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-20",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-21",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-24",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-25",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-26",4.0362,4.0362,3.7427,3.7427,4100.0],["2009-08-27",3.7427,3.7427,3.7427,3.7427,0.0],["2009-08-28",3.6693,3.6693,3.6693,3.6693,600.0],["2009-08-31",4.7701,4.9168,4.4031,4.4031,4700.0],["2009-09-01",4.4031,4.4031,4.4031,4.4031,0.0],["2009-09-02",4.4031,4.4031,4.4031,4.4031,0.0],["2009-09-03",4.4031,4.4031,4.4031,4.4031,0.0],["2009-09-04",4.4031,4.4031,4.4031,4.4031,0.0],["2009-09-08",4.2197,4.2197,4.2197,4.2197,1000.0],["2009-09-09",4.2197,4.2197,4.2197,4.2197,0.0],["2009-09-10",4.2197,4.2197,4.2197,4.2197,0.0],["2009-09-11",4.2197,4.2197,4.2197,4.2197,0.0],["2009-09-14",4.2197,4.2197,4.2197,4.2197,0.0],["2009-09-15",4.7701,4.9535,4.7701,4.9535,1300.0],["2009-09-16",4.9535,4.9535,4.9535,4.9535,0.0],["2009-09-17",4.9535,4.9535,4.9535,4.9535,0.0],["2009-09-18",4.9535,4.9535,4.7701,4.9535,1300.0],["2009-09-21",4.7701,4.7701,4.7701,4.7701,600.0],["2009-09-22",4.5939,4.5939,4.5939,4.5939,100.0],["2009-09-23",4.5939,4.5939,4.5939,4.5939,0.0],["2009-09-24",4.5939,4.5939,4.5939,4.5939,0.0],["2009-09-25",4.4031,4.4398,4.4031,4.4398,549900.0],["2009-09-28",4.4398,4.4398,4.4398,4.4398,0.0],["2009-09-29",4.7701,4.9535,4.7701,4.7701,3000.0],["2009-09-30",4.8875,4.8875,4.6967,4.6967,4100.0],["2009-10-01",4.7407,4.7407,4.7407,4.7407,500.0],["2009-10-02",4.4031,4.4031,4.4031,4.4031,3400.0],["2009-10-05",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-06",4.4178,4.4178,4.4178,4.4178,500.0],["2009-10-07",4.9095,4.9168,4.9095,4.9168,1100.0],["2009-10-08",4.4031,4.4031,4.4031,4.4031,900.0],["2009-10-09",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-12",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-13",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-14",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-15",4.4031,4.4031,4.4031,4.4031,0.0],["2009-10-16",4.6967,4.6967,4.6967,4.6967,900.0],["2009-10-19",4.638,4.638,4.638,4.638,1100.0],["2009-10-20",4.7701,4.9168,4.7701,4.9168,2000.0],["2009-10-21",5.137,5.2104,5.137,5.137,3400.0],["2009-10-22",5.2838,5.5039,5.137,5.3571,5100.0],["2009-10-23",5.4746,5.4746,5.3131,5.3131,300.0],["2009-10-26",5.3571,5.5039,5.3571,5.5039,2700.0],["2009-10-27",5.8708,5.8708,4.9535,4.9535,1300.0],["2009-10-28",4.9535,4.9535,4.7701,4.7701,700.0],["2009-10-29",4.7701,4.7701,4.7701,4.7701,0.0],["2009-10-30",4.8067,4.8434,4.8067,4.8434,2200.0],["2009-11-02",4.8434,4.8434,4.8434,4.8434,0.0],["2009-11-03",4.8434,4.8434,4.8434,4.8434,0.0],["2009-11-04",4.5866,4.5866,4.5866,4.5866,700.0],["2009-11-05",4.7701,4.7701,4.7701,4.7701,200.0],["2009-11-06",5.5479,5.5479,4.7701,4.7701,2200.0],["2009-11-09",4.7701,4.7701,4.7701,4.7701,0.0],["2009-11-10",5.3645,5.5039,5.3645,5.5039,1000.0],["2009-11-11",5.614,5.614,5.5039,5.5039,1600.0],["2009-11-12",5.8708,5.8708,5.5039,5.5039,1400.0],["2009-11-13",5.5039,5.5039,5.5039,5.5039,0.0],["2009-11-16",5.0636,5.0636,5.0636,5.0636,100.0],["2009-11-17",5.8708,5.8708,5.8708,5.8708,400.0],["2009-11-18",4.9902,4.9902,4.9902,4.9902,200.0],["2009-11-19",4.9902,4.9902,4.9902,4.9902,0.0],["2009-11-20",5.137,6.5313,5.137,5.5039,1900.0],["2009-11-23",5.5039,5.5039,5.5039,5.5039,0.0],["2009-11-24",5.5773,5.5773,5.5773,5.5773,100.0],["2009-11-25",5.5773,5.5773,5.5773,5.5773,0.0],["2009-11-27",5.5773,5.5773,5.5773,5.5773,0.0],["2009-11-30",6.0176,6.0176,5.5406,5.5406,1500.0],["2009-12-01",5.5406,5.5406,5.5406,5.5406,0.0],["2009-12-02",6.4579,6.4579,5.8708,6.4579,2000.0],["2009-12-03",6.4579,6.5313,5.8708,6.5313,7500.0],["2009-12-04",5.8708,5.8708,5.8708,5.8708,400.0],["2009-12-07",5.8708,5.8708,5.8708,5.8708,0.0],["2009-12-08",5.8708,5.8708,5.8708,5.8708,0.0],["2009-12-09",5.8708,5.8782,5.8708,5.8708,700.0],["2009-12-10",5.8562,5.8562,5.5039,5.8562,2700.0],["2009-12-11",5.7241,5.7241,5.7241,5.7241,100.0],["2009-12-14",5.5039,5.5039,5.5039,5.5039,400.0],["2009-12-15",5.8708,6.4579,5.5773,6.4579,2700.0],["2009-12-16",6.4653,6.4653,5.7975,5.7975,1900.0],["2009-12-17",5.7975,5.7975,5.5039,5.5039,1300.0],["2009-12-18",5.7975,5.7975,5.5039,5.7975,1200.0],["2009-12-21",5.5039,5.5039,5.5039,5.5039,2500.0],["2009-12-22",5.5039,5.5039,5.3204,5.4305,5200.0],["2009-12-23",5.4305,5.4305,5.4305,5.4305,0.0],["2009-12-24",5.4305,5.4305,5.4305,5.4305,0.0],["2009-12-28",5.5039,5.5039,5.4672,5.4672,2700.0],["2009-12-29",5.5406,5.5406,5.4672,5.5406,900.0],["2009-12-30",5.4672,5.4672,5.4672,5.4672,300.0],["2009-12-31",5.5039,5.7608,5.5039,5.7608,2200.0],["2010-01-04",5.7608,5.7608,5.5039,5.5039,400.0],["2010-01-05",5.5039,5.5039,5.5039,5.5039,600.0],["2010-01-06",5.5039,5.5039,5.5039,5.5039,300.0],["2010-01-07",5.7608,5.7608,5.7608,5.7608,200.0],["2010-01-08",5.5039,5.5039,5.5039,5.5039,300.0],["2010-01-11",5.5039,5.5039,5.5039,5.5039,300.0],["2010-01-12",5.5039,5.5039,5.5039,5.5039,2600.0],["2010-01-13",5.5039,5.5039,5.5039,5.5039,200.0],["2010-01-14",5.5039,5.7608,5.5039,5.7608,500.0],["2010-01-15",7.9256,7.9256,5.5039,5.5039,800.0],["2010-01-19",7.9256,7.9256,5.5039,5.8708,24500.0],["2010-01-20",7.8376,7.8376,5.8708,6.6047,5900.0],["2010-01-21",6.6047,6.8248,6.6047,6.6047,2300.0],["2010-01-22",6.8249,6.8249,6.0543,6.8249,4800.0],["2010-01-25",6.9716,6.9716,6.9716,6.9716,2500.0],["2010-01-26",7.7055,7.7055,6.9716,6.9716,1900.0],["2010-01-27",6.9716,6.9716,6.9716,6.9716,1800.0],["2010-01-28",6.9716,6.9716,6.9716,6.9716,0.0],["2010-01-29",6.9716,7.045,6.9716,6.9716,1200.0],["2010-02-01",6.9716,7.1551,6.9716,6.9716,900.0],["2010-02-02",6.9716,7.1551,6.9716,7.1551,2100.0],["2010-02-03",6.6047,6.6047,6.6047,6.6047,200.0],["2010-02-04",7.1551,7.1551,6.6047,6.6047,300.0],["2010-02-05",6.2378,6.8982,6.2378,6.8982,1700.0],["2010-02-08",6.2378,6.2378,6.2378,6.2378,100.0],["2010-02-09",6.2378,6.2378,6.2378,6.2378,500.0],["2010-02-10",6.3845,6.3845,6.2378,6.2378,6100.0],["2010-02-11",6.0543,6.0543,6.0543,6.0543,500.0],["2010-02-12",6.2378,6.2378,6.2378,6.2378,6000.0],["2010-02-16",6.2378,7.1551,6.2378,7.1551,7500.0],["2010-02-17",7.1551,7.1551,7.1551,7.1551,0.0],["2010-02-18",6.9716,6.9716,6.9716,6.9716,600.0],["2010-02-19",7.1477,7.1551,6.9716,6.9716,800.0],["2010-02-22",6.9716,6.9716,6.9716,6.9716,0.0],["2010-02-23",6.9716,6.9716,6.0543,6.0543,4500.0],["2010-02-24",6.0543,6.0543,6.0543,6.0543,0.0],["2010-02-25",6.091,6.1057,6.091,6.1057,300.0],["2010-02-26",6.091,6.5313,6.091,6.5313,200.0],["2010-03-01",6.091,6.5313,6.091,6.5313,400.0],["2010-03-02",6.091,6.091,6.091,6.091,200.0],["2010-03-03",6.091,6.091,6.091,6.091,0.0],["2010-03-04",6.2745,6.2745,6.2745,6.2745,100.0],["2010-03-05",6.5313,6.6047,6.5313,6.6047,3000.0],["2010-03-08",6.7882,7.1551,6.7882,7.1551,2700.0],["2010-03-09",7.2285,7.2285,6.6047,7.1551,3000.0],["2010-03-10",6.7882,6.9716,6.7882,6.9716,3000.0],["2010-03-11",7.1477,7.1477,7.1477,7.1477,300.0],["2010-03-12",7.1477,7.1477,7.1477,7.1477,0.0],["2010-03-15",7.1551,7.3385,7.1551,7.1551,9100.0],["2010-03-16",7.1918,7.1918,7.1918,7.1918,300.0],["2010-03-17",6.6561,6.6561,6.6561,6.6561,200.0],["2010-03-18",6.9716,7.0083,6.6047,6.6047,3800.0],["2010-03-19",6.8248,6.8248,6.4579,6.6047,6000.0],["2010-03-22",6.6047,6.6047,6.6047,6.6047,200.0],["2010-03-23",6.4432,6.9716,6.4432,6.9716,800.0],["2010-03-24",6.9716,6.9716,6.9716,6.9716,0.0],["2010-03-25",6.9716,6.9716,6.9716,6.9716,0.0],["2010-03-26",6.1644,6.6414,6.1644,6.6414,1000.0],["2010-03-29",6.9716,6.9716,6.6047,6.6047,1300.0],["2010-03-30",6.1644,6.1644,6.1644,6.1644,100.0],["2010-03-31",6.1644,6.1644,6.1644,6.1644,0.0],["2010-04-01",6.1644,6.1644,6.1644,6.1644,0.0],["2010-04-05",6.1644,6.2378,5.9442,6.2378,1200.0],["2010-04-06",5.9442,6.2378,5.9442,6.2378,1100.0],["2010-04-07",6.2378,6.2378,6.2378,6.2378,0.0],["2010-04-08",6.6047,6.6047,6.6047,6.6047,1400.0],["2010-04-09",6.6047,6.6047,6.6047,6.6047,0.0],["2010-04-12",6.6047,6.6047,6.6047,6.6047,0.0],["2010-04-13",7.0083,7.0083,7.0083,7.0083,300.0],["2010-04-14",6.3111,6.7882,6.3111,6.7882,200.0],["2010-04-15",6.7882,6.7882,6.7882,6.7882,0.0],["2010-04-16",6.7882,6.7882,6.7882,6.7882,0.0],["2010-04-19",6.3112,6.3112,6.3112,6.3112,200.0],["2010-04-20",6.7882,7.1184,6.7882,7.1184,2200.0],["2010-04-21",7.3385,7.3385,7.1184,7.1184,1600.0],["2010-04-22",7.1184,7.1184,7.1184,7.1184,0.0],["2010-04-23",7.1184,7.1184,7.1184,7.1184,0.0],["2010-04-26",6.6047,6.6047,6.2745,6.2745,1900.0],["2010-04-27",6.2745,6.2745,6.2745,6.2745,0.0],["2010-04-28",6.5166,6.5166,6.5166,6.5166,100.0],["2010-04-29",6.1277,6.6047,6.1277,6.6047,500.0],["2010-04-30",6.1277,6.1277,6.1277,6.1277,100.0],["2010-05-03",6.1277,6.1277,6.1277,6.1277,0.0],["2010-05-04",6.1644,6.1644,6.1644,6.1644,100.0],["2010-05-05",6.1277,6.3552,6.1277,6.3552,300.0],["2010-05-06",6.1277,6.1277,6.0543,6.0543,1000.0],["2010-05-07",6.0543,6.0543,6.0543,6.0543,0.0],["2010-05-10",6.6047,7.3385,6.091,6.091,4400.0],["2010-05-11",6.091,6.091,6.091,6.091,100.0],["2010-05-12",6.091,6.091,6.091,6.091,0.0],["2010-05-13",6.091,6.091,6.091,6.091,0.0],["2010-05-14",6.2378,7.3459,6.091,6.091,2500.0],["2010-05-17",6.1644,6.1644,6.1644,6.1644,300.0],["2010-05-18",6.1644,6.1644,6.1644,6.1644,0.0],["2010-05-19",6.1644,6.1644,6.1644,6.1644,100.0],["2010-05-20",6.6047,6.6047,6.5974,6.6047,1900.0],["2010-05-21",7.3385,7.3385,7.3385,7.3385,500.0],["2010-05-24",7.3385,7.3385,7.3385,7.3385,500.0],["2010-05-25",7.0817,7.1404,6.9716,6.9716,500.0],["2010-05-26",6.9276,6.9276,6.9276,6.9276,500.0],["2010-05-27",6.7882,6.7882,6.7882,6.7882,100.0],["2010-05-28",7.2652,7.3385,6.9716,7.3385,8600.0],["2010-06-01",7.3239,10.2006,7.3239,8.7842,12500.0],["2010-06-02",8.7842,8.7842,8.5054,8.7329,4600.0],["2010-06-03",8.7916,9.1732,7.911,8.8063,17800.0],["2010-06-04",8.7916,8.7916,7.5294,8.2779,5000.0],["2010-06-07",8.2779,9.1732,7.7055,8.0724,49500.0],["2010-06-08",8.2852,8.9897,7.3385,8.9897,16900.0],["2010-06-09",8.9897,8.9897,8.2999,8.7696,8300.0],["2010-06-10",8.9897,9.7236,8.3953,9.43,46900.0],["2010-06-11",9.7236,9.7236,8.865,9.0558,27300.0],["2010-06-14",9.7162,9.7236,8.4393,9.5401,18300.0],["2010-06-15",9.6208,9.7236,9.4814,9.5401,10900.0],["2010-06-16",9.5401,9.7162,8.865,9.32,9300.0],["2010-06-17",9.3566,9.3566,8.4467,9.1658,5700.0],["2010-06-18",9.1658,9.6869,8.953,9.0191,22600.0],["2010-06-21",9.0338,9.43,8.2485,8.2485,20000.0],["2010-06-22",8.1972,9.1732,7.8743,8.2485,20500.0],["2010-06-23",8.1238,9.6355,8.1238,9.2099,37500.0],["2010-06-24",9.0631,9.7236,8.7549,9.2099,39500.0],["2010-06-25",9.4741,9.6869,8.0724,8.3219,479000.0],["2010-06-28",8.3366,8.3366,7.3606,7.4486,32200.0],["2010-06-29",7.4486,7.7422,6.8982,6.8982,14500.0],["2010-06-30",6.8982,7.4046,6.0249,6.568,42900.0],["2010-07-01",6.4212,6.568,5.6066,6.1203,20500.0],["2010-07-02",6.2378,6.2378,5.6654,6.0396,16200.0],["2010-07-06",5.6947,6.1864,5.6433,5.6433,20900.0],["2010-07-07",5.6359,5.7846,4.6098,5.4723,28300.0],["2010-07-08",6.1192,6.2307,5.9445,6.1638,36900.0],["2010-07-09",5.9854,6.1192,5.7251,6.1192,3700.0],["2010-07-12",6.0597,6.0597,5.8738,5.8813,16300.0],["2010-07-13",5.9631,6.0002,5.7846,5.9556,18400.0],["2010-07-14",5.9333,6.1118,5.6582,5.7697,9000.0],["2010-07-15",5.792,6.03,5.621,5.7251,5500.0],["2010-07-16",5.688,6.1489,5.5764,5.7251,8600.0],["2010-07-19",5.74,5.8738,5.6285,5.8069,9400.0],["2010-07-20",5.8069,6.1638,5.5913,6.1638,2600.0],["2010-07-21",6.1415,6.1415,6.0374,6.0969,3900.0],["2010-07-22",6.1415,6.4984,6.1341,6.4984,4400.0],["2010-07-23",6.5058,6.9817,6.5058,6.9222,4000.0],["2010-07-26",7.7773,7.7773,6.5802,6.8255,19400.0],["2010-07-27",6.7289,7.3237,5.5913,6.662,11800.0],["2010-07-28",6.885,6.885,6.1489,6.6099,15100.0],["2010-07-29",6.6397,6.8776,6.3051,6.7289,12300.0],["2010-07-30",6.6545,6.6545,6.2456,6.5133,5800.0],["2010-08-02",6.5579,6.6248,6.2939,6.6025,8300.0],["2010-08-03",6.6917,7.0189,6.6917,6.9222,2700.0],["2010-08-04",8.1788,8.1788,6.7661,7.3981,4600.0],["2010-08-05",7.3758,8.5654,6.7066,8.2829,34500.0],["2010-08-06",8.3052,8.4464,7.9111,8.2605,3500.0],["2010-08-09",8.1788,9.532,7.9334,8.9595,19000.0],["2010-08-10",8.8925,8.8925,8.3126,8.3126,2600.0],["2010-08-11",8.2382,8.2977,7.5393,7.6583,8200.0],["2010-08-12",7.6509,7.807,7.6434,7.6434,2400.0],["2010-08-13",7.6732,8.8405,7.0709,7.5319,8400.0],["2010-08-16",7.4947,8.7215,7.346,8.2085,10900.0],["2010-08-17",8.268,8.3572,7.8033,8.3572,8300.0],["2010-08-18",8.3275,8.8851,8.3275,8.8851,3600.0],["2010-08-19",8.8331,8.8331,8.1788,8.3275,11800.0],["2010-08-20",8.2234,8.3721,8.2234,8.2903,8200.0],["2010-08-23",8.3572,8.5505,8.1788,8.2011,7800.0],["2010-08-24",8.1788,8.3646,7.6137,7.6137,15300.0],["2010-08-25",7.5765,8.0672,7.5468,8.0672,4900.0],["2010-08-26",8.0301,8.0301,7.5691,7.7549,4300.0],["2010-08-27",7.8219,8.8108,7.6583,8.8108,8300.0],["2010-08-30",8.7661,8.7661,8.439,8.439,5600.0],["2010-08-31",8.3646,8.3646,7.978,8.1565,2200.0],["2010-09-01",8.1565,8.8479,7.8367,8.8479,14800.0],["2010-09-02",8.1044,8.813,8.0524,8.6546,3200.0],["2010-09-03",8.7587,8.7587,8.5877,8.7067,3300.0],["2010-09-07",8.5133,8.6992,8.3126,8.3646,8500.0],["2010-09-08",8.2754,8.2829,7.5616,8.1416,20100.0],["2010-09-09",8.2085,8.2085,7.9929,8.0821,2400.0],["2010-09-10",8.2829,8.2829,8.0449,8.0449,2100.0],["2010-09-13",8.1193,8.3869,7.7549,8.3869,5600.0],["2010-09-14",8.3572,8.7141,7.8077,8.0003,18900.0],["2010-09-15",8.0077,8.4464,7.6211,8.4241,11700.0],["2010-09-16",8.4018,8.6472,8.097,8.6397,3700.0],["2010-09-17",8.6472,8.7364,8.2159,8.3275,19500.0],["2010-09-20",8.4687,8.7587,8.2828,8.7587,10500.0],["2010-09-21",8.6338,8.8108,8.3423,8.439,5400.0],["2010-09-22",8.5133,8.6472,8.0301,8.4093,5800.0],["2010-09-23",8.3721,8.3721,8.1416,8.149,2200.0],["2010-09-24",8.2605,8.8702,8.2605,8.8702,6300.0],["2010-09-27",8.8479,8.8479,8.1944,8.4018,1000.0],["2010-09-28",8.7141,8.7141,8.2531,8.4762,1200.0],["2010-09-29",8.4836,8.9966,8.4836,8.9966,9900.0],["2010-09-30",8.8777,8.8777,8.3423,8.6472,4900.0],["2010-10-01",8.7215,8.9892,8.3349,8.5282,4900.0],["2010-10-04",8.9,8.9,8.5505,8.6026,2800.0],["2010-10-05",8.6992,8.9297,8.6992,8.9297,6500.0],["2010-10-06",8.9223,8.9223,8.61,8.61,2400.0],["2010-10-07",8.7661,8.7661,8.3349,8.3349,5900.0],["2010-10-08",8.8777,8.9966,8.8256,8.9966,6300.0],["2010-10-11",8.9446,8.9966,8.9446,8.9446,1000.0],["2010-10-12",8.9818,8.9818,8.7736,8.9148,1200.0],["2010-10-13",8.8145,8.9,8.439,8.8182,11400.0],["2010-10-14",8.7884,8.9074,8.5431,8.7736,4000.0],["2010-10-15",8.9074,8.9074,8.7364,8.7364,25200.0],["2010-10-18",8.8108,8.9372,8.7736,8.9372,11700.0],["2010-10-19",8.8256,8.9223,8.8256,8.8256,5300.0],["2010-10-20",8.8479,9.294,8.8331,9.0635,8400.0],["2010-10-21",9.0636,9.0636,8.8479,8.9966,5000.0],["2010-10-22",8.8851,9.0635,8.8851,9.0635,4800.0],["2010-10-25",9.0636,9.0636,8.9297,8.9966,9800.0],["2010-10-26",8.9818,9.6658,8.9818,9.3089,9600.0],["2010-10-27",9.4502,9.5766,9.1825,9.2569,4400.0],["2010-10-28",9.4204,9.4204,9.1751,9.1751,6200.0],["2010-10-29",9.1379,9.6584,9.1379,9.2717,14000.0],["2010-11-01",9.2569,9.6286,9.1825,9.1974,8800.0],["2010-11-02",9.3684,9.3684,9.0338,9.0933,12800.0],["2010-11-03",9.1082,9.1082,9.1082,9.1082,500.0],["2010-11-04",10.3424,10.3424,8.9743,9.071,18300.0],["2010-11-05",9.1007,9.1082,8.9223,8.952,6400.0],["2010-11-08",8.9223,9.071,8.7884,9.0338,14200.0],["2010-11-09",9.8442,9.8442,8.8479,8.8479,3200.0],["2010-11-10",8.9446,9.2271,8.9,9.0487,15200.0],["2010-11-11",9.0041,9.071,8.8554,8.9966,7700.0],["2010-11-12",8.8925,9.071,8.8925,9.0264,3800.0],["2010-11-15",8.6174,9.0561,8.4092,8.8628,17400.0],["2010-11-16",8.9223,8.9223,8.8479,8.8702,8200.0],["2010-11-17",8.9223,9.0561,8.2754,8.2754,4700.0],["2010-11-18",8.5498,9.071,8.4167,9.071,4600.0],["2010-11-19",9.0784,9.4576,8.781,8.7959,18600.0],["2010-11-22",8.4316,8.781,8.268,8.781,2500.0],["2010-11-23",8.6472,8.8264,8.6472,8.7438,1500.0],["2010-11-24",9.3758,9.3758,8.9595,9.0264,5700.0],["2010-11-26",9.6286,9.6286,9.3833,9.3981,700.0],["2010-11-29",9.3461,9.3461,8.3721,8.9372,11200.0],["2010-11-30",8.8702,8.8925,8.4464,8.5505,3600.0],["2010-12-01",8.6918,8.6918,8.2531,8.662,9000.0],["2010-12-02",8.1788,8.729,8.1639,8.662,118600.0],["2010-12-03",8.5951,8.7364,8.4762,8.7364,8500.0],["2010-12-06",8.7364,9.0264,8.6844,9.0264,6800.0],["2010-12-07",9.0784,9.1453,9.0264,9.0933,8200.0],["2010-12-08",9.2197,9.294,9.0784,9.0784,8300.0],["2010-12-09",9.1453,9.1453,8.9223,8.9595,12000.0],["2010-12-10",8.9,9.071,8.8925,9.0412,12400.0],["2010-12-13",9.0859,9.0859,8.8851,8.8851,4700.0],["2010-12-14",8.9892,8.9892,8.6992,8.7736,14400.0],["2010-12-15",9.1453,9.1453,8.8702,8.9595,6000.0],["2010-12-16",9.1156,9.1156,8.9,8.9743,6600.0],["2010-12-17",8.6249,8.8182,8.3126,8.439,20900.0],["2010-12-20",8.491,8.6249,8.2977,8.558,4000.0],["2010-12-21",8.558,8.7438,8.3721,8.4762,6700.0],["2010-12-22",8.4018,8.4687,8.1267,8.2159,17500.0],["2010-12-23",8.0524,8.5803,8.0301,8.0821,10000.0],["2010-12-27",8.1788,8.1788,8.0672,8.1193,2300.0],["2010-12-28",8.0301,8.1713,7.9929,7.9929,8600.0],["2010-12-29",8.0301,8.0301,7.7475,7.7847,6200.0],["2010-12-30",8.5431,8.5431,7.8144,7.8144,4500.0],["2010-12-31",7.8442,7.859,7.5765,7.7996,4600.0],["2011-01-03",7.8739,7.8739,7.5103,7.7549,8100.0],["2011-01-04",7.7326,7.8033,7.5393,7.5393,7000.0],["2011-01-05",7.5245,7.5839,7.4352,7.4352,5600.0],["2011-01-06",7.4947,7.5282,7.3758,7.4873,10500.0],["2011-01-07",7.5988,7.5988,7.4055,7.4501,10100.0],["2011-01-10",7.5096,7.6657,7.5096,7.5691,4900.0],["2011-01-11",7.636,7.7921,7.636,7.7773,4500.0],["2011-01-12",7.7921,8.097,7.7103,7.926,4300.0],["2011-01-13",7.978,8.2903,7.9185,8.1267,5400.0],["2011-01-14",8.1267,8.2382,8.1267,8.2159,3500.0],["2011-01-18",8.2531,8.2531,7.978,8.1193,4400.0],["2011-01-19",7.9334,8.1416,7.9334,8.0895,3200.0],["2011-01-20",8.0449,8.5431,7.5549,8.1713,5400.0],["2011-01-21",8.1044,8.5505,8.0449,8.4464,23600.0],["2011-01-24",8.5505,8.5505,8.4836,8.5505,13200.0],["2011-01-25",8.4539,8.6249,8.2977,8.2977,4100.0],["2011-01-26",8.4613,8.5133,8.3609,8.4985,3800.0],["2011-01-27",8.4762,8.5282,8.149,8.5282,8900.0],["2011-01-28",8.4167,8.5431,7.9929,8.0152,5500.0],["2011-01-31",8.0301,8.4531,7.807,8.1118,8900.0],["2011-02-01",8.0598,8.3646,8.0301,8.1713,5100.0],["2011-02-02",8.3721,8.3721,7.8219,7.9111,3000.0],["2011-02-03",7.8144,8.0301,7.807,7.859,6800.0],["2011-02-04",7.8219,7.8219,7.6583,7.7029,4600.0],["2011-02-07",7.688,7.7103,7.5022,7.7103,2000.0],["2011-02-08",7.6509,7.7921,7.5319,7.7921,4000.0],["2011-02-09",7.7475,8.0301,7.7141,7.9111,52400.0],["2011-02-10",7.9111,8.3126,7.9111,8.1788,3300.0],["2011-02-11",8.2159,8.2159,7.4352,7.9706,66200.0],["2011-02-14",7.9111,7.9111,7.2568,7.6286,4600.0],["2011-02-15",7.6211,8.1044,7.6211,7.688,7000.0],["2011-02-16",7.755,7.755,7.5022,7.6657,3100.0],["2011-02-17",7.4352,7.5839,7.2196,7.5542,3900.0],["2011-02-18",7.5988,7.8144,7.4575,7.5914,8400.0],["2011-02-22",7.5096,7.7839,7.4724,7.5022,4900.0],["2011-02-23",7.5096,7.5096,7.2642,7.2791,14200.0],["2011-02-24",7.2865,7.7326,7.227,7.6062,10000.0],["2011-02-25",7.5765,7.6806,7.5096,7.5616,6300.0],["2011-02-28",7.4724,7.61,7.4575,7.4947,1900.0],["2011-03-01",7.7326,7.755,7.3758,7.4501,4900.0],["2011-03-02",7.3832,7.5691,7.3609,7.4873,4500.0],["2011-03-03",7.5542,7.688,7.5096,7.688,5900.0],["2011-03-04",7.7624,7.807,7.6434,7.7029,4100.0],["2011-03-07",7.807,7.807,7.6732,7.6732,1100.0],["2011-03-08",7.6732,7.9408,7.5914,7.9408,4500.0],["2011-03-09",8.0449,8.1788,7.8516,8.1788,6500.0],["2011-03-10",8.2531,8.2531,7.9557,7.9854,6600.0],["2011-03-11",7.978,8.1044,7.9185,8.1044,5500.0],["2011-03-14",8.0375,8.1118,7.8813,7.9185,7800.0],["2011-03-15",8.1788,8.3275,8.0152,8.0895,3800.0],["2011-03-16",8.1788,8.2234,7.9631,8.0226,3900.0],["2011-03-17",8.0375,8.1788,7.7996,7.8739,5900.0],["2011-03-18",7.9706,8.0709,7.8516,7.8516,10200.0],["2011-03-21",8.0821,8.0821,7.6657,8.0003,5800.0],["2011-03-22",8.0895,8.0895,8.0152,8.0152,2200.0],["2011-03-23",8.2011,8.2977,7.8739,8.0598,6400.0],["2011-03-24",7.8888,8.2085,7.8888,8.2085,2700.0],["2011-03-25",8.268,8.268,8.0524,8.1788,2500.0],["2011-03-28",8.1788,8.4093,7.9706,8.1341,13900.0],["2011-03-29",8.0301,8.0895,8.0301,8.0895,600.0],["2011-03-30",8.0895,8.4762,7.8962,8.4762,19200.0],["2011-03-31",8.4167,8.6249,8.4167,8.6249,12300.0],["2011-04-01",8.6026,8.7661,8.6026,8.7141,7200.0],["2011-04-04",8.7736,8.8479,8.7736,8.8033,2700.0],["2011-04-05",8.9223,8.9959,8.7884,8.9595,15700.0],["2011-04-06",8.9595,8.9595,8.5803,8.8033,3200.0],["2011-04-07",8.8777,8.9892,8.8777,8.8925,3300.0],["2011-04-08",8.6174,8.7884,8.5654,8.6546,2700.0],["2011-04-11",8.6323,8.6472,8.0077,8.0226,3700.0],["2011-04-12",8.0301,8.5877,8.0077,8.5059,10500.0],["2011-04-13",8.5505,8.5535,7.859,8.0524,7400.0],["2011-04-14",8.0672,8.5795,8.0672,8.4539,10800.0],["2011-04-15",8.4241,8.4316,8.2234,8.4316,4000.0],["2011-04-18",8.3349,8.5356,7.923,8.4836,12800.0],["2011-04-19",8.3052,8.4464,8.3052,8.4464,700.0],["2011-04-20",8.5431,8.5877,8.32,8.5505,6300.0],["2011-04-21",8.268,8.5505,8.268,8.4018,1700.0],["2011-04-25",8.2605,8.2605,8.0821,8.1044,5300.0],["2011-04-26",8.1416,8.3795,8.1416,8.3795,2300.0],["2011-04-27",8.2977,8.3944,8.2011,8.3423,4000.0],["2011-04-28",8.268,8.3275,8.2085,8.3275,1300.0],["2011-04-29",8.3423,8.3423,8.1862,8.3423,4500.0],["2011-05-02",8.1788,8.3423,8.1788,8.1788,5100.0],["2011-05-03",8.1788,8.3052,8.1788,8.1862,8400.0],["2011-05-04",8.1862,8.2152,8.1788,8.1788,13600.0],["2011-05-05",8.1788,8.2829,8.1788,8.2829,5000.0],["2011-05-06",8.1788,8.2829,8.1788,8.2382,10000.0],["2011-05-09",8.2011,8.2903,8.1936,8.242,2700.0],["2011-05-10",8.2903,8.4539,8.2791,8.4539,8700.0],["2011-05-11",8.4018,8.5609,8.3869,8.439,6300.0],["2011-05-12",8.3646,8.3646,8.0598,8.1044,111200.0],["2011-05-13",8.0003,8.0003,7.807,7.8739,5600.0],["2011-05-16",7.8739,7.8814,7.7698,7.7698,5800.0],["2011-05-17",7.7549,7.807,7.5765,7.5765,8300.0],["2011-05-18",7.5765,7.6211,7.4947,7.5542,8400.0],["2011-05-19",7.5468,7.5468,7.3981,7.3981,20900.0],["2011-05-20",7.3163,7.5245,7.2865,7.3683,111400.0],["2011-05-23",7.5616,8.2903,7.3906,8.097,44500.0],["2011-05-24",8.1341,8.1788,7.807,8.1193,10300.0],["2011-05-25",8.1788,8.1788,7.8888,7.9929,33000.0],["2011-05-26",7.978,7.9854,7.5765,7.7847,9800.0],["2011-05-27",7.4575,8.1044,7.4575,8.1044,14800.0],["2011-05-31",8.1713,8.2382,7.8442,8.1788,12400.0],["2011-06-01",8.2013,8.2013,7.5999,7.5999,14800.0],["2011-06-02",7.5924,7.63,7.4646,7.5172,14500.0],["2011-06-03",7.6601,7.6901,7.4421,7.4721,16000.0],["2011-06-06",7.5097,7.5248,7.4496,7.4646,7500.0],["2011-06-07",7.4646,7.5586,7.4421,7.5172,3800.0],["2011-06-08",7.4872,7.5022,7.0136,7.2316,16700.0],["2011-06-09",7.3218,7.3218,7.2165,7.3143,1100.0],["2011-06-10",7.3143,7.863,7.1564,7.5473,40000.0],["2011-06-13",7.5248,7.8029,7.3353,7.3368,12100.0],["2011-06-14",7.4195,7.4721,7.0812,7.2992,15800.0],["2011-06-15",7.2391,7.2917,7.1414,7.1564,4500.0],["2011-06-16",7.1714,7.3443,7.1414,7.3443,9000.0],["2011-06-17",7.3669,7.4421,7.0963,7.179,26800.0],["2011-06-20",7.209,7.2316,7.1113,7.1414,29500.0],["2011-06-21",7.2165,7.2316,7.1639,7.179,5100.0],["2011-06-22",7.1865,7.1865,7.0662,7.0812,33900.0],["2011-06-23",7.1038,7.2466,7.0963,7.1865,14900.0],["2011-06-24",7.2316,7.4421,7.1489,7.3519,96700.0],["2011-06-27",7.397,7.5172,7.2617,7.3143,11200.0],["2011-06-28",7.2316,7.3368,7.2316,7.3368,3800.0],["2011-06-29",7.3368,7.3669,7.2541,7.3068,10900.0],["2011-06-30",7.1639,7.2466,7.1038,7.209,14000.0],["2011-07-01",7.2241,7.3293,7.2241,7.3218,7200.0],["2011-07-05",7.4045,7.5022,7.3293,7.4195,11200.0],["2011-07-06",7.3744,7.4797,7.2391,7.427,8400.0],["2011-07-07",7.4721,7.5924,7.3744,7.5924,24400.0],["2011-07-08",7.5548,7.63,7.5172,7.5924,8100.0],["2011-07-11",7.5623,7.5699,7.427,7.4571,8900.0],["2011-07-12",7.4721,7.4721,7.3143,7.3293,7200.0],["2011-07-13",7.63,7.63,7.3293,7.3894,49200.0],["2011-07-14",7.3669,7.3819,7.1639,7.1639,9300.0],["2011-07-15",7.209,7.2466,7.1038,7.1865,107700.0],["2011-07-18",7.1865,7.3143,7.1414,7.194,38700.0],["2011-07-19",7.1714,7.2692,7.1414,7.2617,48600.0],["2011-07-20",7.2692,7.2992,7.1414,7.209,21600.0],["2011-07-21",7.2015,7.2632,7.1414,7.2015,15300.0],["2011-07-22",7.2316,7.2391,7.1722,7.2391,3100.0],["2011-07-25",7.2015,7.2917,7.2015,7.2541,5300.0],["2011-07-26",7.209,7.2541,7.1865,7.2316,2200.0],["2011-07-27",7.1865,7.2556,7.1414,7.1414,11800.0],["2011-07-28",7.179,7.2992,7.1489,7.2166,7200.0],["2011-07-29",7.3293,7.6826,7.3293,7.6826,15700.0],["2011-08-01",7.7578,7.7578,7.2391,7.3594,13900.0],["2011-08-02",7.3744,7.5999,7.191,7.2692,14800.0],["2011-08-03",7.3143,7.5022,7.2316,7.4045,6100.0],["2011-08-04",7.1414,7.2541,7.1414,7.1414,35100.0],["2011-08-05",7.1489,7.2541,7.1263,7.1489,8000.0],["2011-08-08",7.6751,7.7052,7.1414,7.1414,19300.0],["2011-08-09",7.2241,7.4797,7.1414,7.4721,18900.0],["2011-08-10",6.3972,6.7204,6.0213,6.2919,122800.0],["2011-08-11",6.2092,6.4498,6.1416,6.3295,37700.0],["2011-08-12",6.3445,6.3897,6.2393,6.3897,20300.0],["2011-08-15",6.4047,7.1414,6.4047,7.1414,29800.0],["2011-08-16",7.0737,7.0737,6.7655,6.7806,15300.0],["2011-08-17",6.5851,6.758,6.4723,6.5475,8200.0],["2011-08-18",6.4723,6.5851,6.2543,6.3446,10200.0],["2011-08-19",6.3145,6.6167,6.3145,6.3746,10900.0],["2011-08-22",6.5024,6.5475,6.3671,6.4799,14100.0],["2011-08-23",6.5024,6.525,6.3521,6.5174,7700.0],["2011-08-24",6.54,6.5776,6.3596,6.54,4700.0],["2011-08-25",6.5475,6.5475,6.3746,6.3746,9200.0],["2011-08-26",6.3746,6.4874,6.3746,6.4498,4300.0],["2011-08-29",6.4648,6.54,6.2769,6.5174,12600.0],["2011-08-30",6.4348,6.5701,6.322,6.5701,24300.0],["2011-08-31",6.5776,6.7655,6.4122,6.4272,4800.0],["2011-09-01",6.4272,6.5701,6.2694,6.2694,14700.0],["2011-09-02",6.2318,6.4949,6.1717,6.3821,30300.0],["2011-09-06",6.4047,6.4047,6.1717,6.2017,22300.0],["2011-09-07",6.3746,6.5024,6.1273,6.4949,30500.0],["2011-09-08",6.4498,6.7655,6.4498,6.6377,11900.0],["2011-09-09",6.6603,6.8933,6.3671,6.4648,12000.0],["2011-09-12",6.4197,6.5174,6.3145,6.4122,23800.0],["2011-09-13",6.4047,6.9234,6.3521,6.3972,13800.0],["2011-09-14",6.4648,6.5776,6.3897,6.5174,6700.0],["2011-09-15",6.5024,6.555,6.3596,6.4272,19800.0],["2011-09-16",6.5174,6.5174,6.3746,6.3897,60100.0],["2011-09-19",6.3897,6.3972,6.3521,6.3521,13900.0],["2011-09-20",6.4272,6.4648,6.3521,6.3897,19500.0],["2011-09-21",6.4348,6.4348,6.3671,6.3746,19400.0],["2011-09-22",6.3521,6.7054,6.3521,6.3897,24400.0],["2011-09-23",6.3972,6.5325,6.1341,6.3897,29800.0],["2011-09-26",6.3897,6.4122,6.3145,6.4122,36400.0],["2011-09-27",6.4648,6.4648,6.3897,6.4498,24000.0],["2011-09-28",6.4272,6.4648,6.4272,6.4272,25400.0],["2011-09-29",6.525,6.8332,6.4272,6.4272,4600.0],["2011-09-30",6.4272,6.4498,6.4265,6.4348,34600.0],["2011-10-03",6.3972,6.4648,6.3145,6.4272,27800.0],["2011-10-04",6.2619,6.9159,6.2619,6.7204,27500.0],["2011-10-05",6.7881,6.9159,6.764,6.8332,8600.0],["2011-10-06",6.8257,7.1414,6.7354,7.1339,20700.0],["2011-10-07",6.9384,7.1263,6.8858,6.9685,5700.0],["2011-10-10",6.9159,7.1414,6.8106,6.961,26100.0],["2011-10-11",6.773,6.8708,6.7279,6.7655,11300.0],["2011-10-12",6.773,6.9384,6.7655,6.8332,5800.0],["2011-10-13",6.7881,6.9384,6.6152,6.8933,7600.0],["2011-10-14",6.9234,6.9534,6.8783,6.9534,5900.0],["2011-10-17",6.9309,6.9309,6.6302,6.6603,7300.0],["2011-10-18",6.7806,6.9986,6.7806,6.9835,6200.0],["2011-10-19",6.961,7.0963,6.7655,6.7655,5300.0],["2011-10-20",6.7956,6.7956,6.6903,6.6903,2600.0],["2011-10-21",6.8557,6.9534,6.8482,6.9159,7000.0],["2011-10-24",6.8632,7.1038,6.8407,6.9986,6700.0],["2011-10-25",7.0286,7.0286,6.7129,6.7881,7200.0],["2011-10-26",6.9534,6.961,6.8783,6.961,4200.0],["2011-10-27",7.1414,7.324,6.8106,7.2166,28600.0],["2011-10-28",7.1865,7.2466,7.1572,7.2241,8800.0],["2011-10-31",7.179,7.8555,7.1414,7.1414,7900.0],["2011-11-01",7.0512,7.2316,6.8031,6.9083,7500.0],["2011-11-02",7.0662,7.2466,7.0309,7.1038,7700.0],["2011-11-03",7.1038,7.4721,7.0963,7.4721,6900.0],["2011-11-04",7.427,7.427,7.0437,7.3293,3000.0],["2011-11-07",7.3819,7.4721,7.1865,7.3519,3100.0],["2011-11-08",7.427,7.5172,6.7655,7.4721,15200.0],["2011-11-09",7.4045,7.4646,7.1113,7.2015,9600.0],["2011-11-10",7.2617,7.2992,7.0211,7.1414,7500.0],["2011-11-11",7.4721,7.7503,7.3894,7.5774,9200.0],["2011-11-14",7.5623,7.5699,7.3594,7.4496,7100.0],["2011-11-15",7.4571,7.6225,7.3744,7.5999,5200.0],["2011-11-16",6.9685,7.5849,6.9234,6.9534,41200.0],["2011-11-17",6.8482,7.1106,6.8482,7.0061,54700.0],["2011-11-18",6.9384,7.0662,6.9384,6.961,7600.0],["2011-11-21",6.9534,6.9903,6.9016,6.9083,6000.0],["2011-11-22",6.9534,7.0406,6.9384,6.9534,8500.0],["2011-11-23",6.9835,7.0512,6.9534,6.9534,12700.0],["2011-11-25",6.9309,6.9534,6.9309,6.9534,2100.0],["2011-11-28",7.209,7.2917,7.0963,7.2466,26600.0],["2011-11-29",7.3293,7.3293,7.0512,7.1564,14600.0],["2011-11-30",7.2466,7.3894,7.0722,7.3894,61200.0],["2011-12-01",7.2917,7.3594,7.179,7.179,5400.0],["2011-12-02",7.2917,7.2917,7.1564,7.179,4500.0],["2011-12-05",7.412,7.412,7.179,7.4045,49000.0],["2011-12-06",7.4421,7.4797,7.3293,7.4571,36500.0],["2011-12-07",7.4797,7.5022,7.3293,7.4346,31400.0],["2011-12-08",7.3894,7.4045,7.3218,7.3293,10900.0],["2011-12-09",7.3819,7.6977,7.3819,7.6526,22300.0],["2011-12-12",7.6037,7.6037,7.3293,7.3519,14600.0],["2011-12-13",7.4421,7.4947,7.3293,7.3293,12000.0],["2011-12-14",7.3293,7.4947,7.179,7.4721,21700.0],["2011-12-15",7.3368,7.5999,7.3368,7.5172,6400.0],["2011-12-16",7.5849,7.645,7.4421,7.63,50600.0],["2011-12-19",7.6901,7.6977,7.4421,7.4421,14900.0],["2011-12-20",7.639,7.8705,7.5699,7.8705,13000.0],["2011-12-21",7.7428,7.8239,7.4421,7.5172,24700.0],["2011-12-22",7.6977,7.7728,7.4646,7.5999,10900.0],["2011-12-23",7.7653,7.7728,7.4496,7.5323,10000.0],["2011-12-27",7.5473,7.5699,7.4646,7.4872,6200.0],["2011-12-28",7.6526,7.6526,7.4421,7.4421,17300.0],["2011-12-29",7.4496,7.5849,7.4421,7.5022,15300.0],["2011-12-30",7.4421,7.4646,7.4421,7.4646,14000.0],["2012-01-03",7.6225,7.8555,7.4917,7.8555,23500.0],["2012-01-04",7.7879,7.9081,7.5999,7.6901,5400.0],["2012-01-05",7.6601,7.6601,7.4421,7.5172,13500.0],["2012-01-06",7.4496,7.5172,7.3669,7.4872,37400.0],["2012-01-09",7.5548,7.5548,7.3669,7.4346,15000.0],["2012-01-10",7.5172,7.5172,7.3669,7.5097,9600.0],["2012-01-11",7.4872,7.4872,7.4045,7.4872,12900.0],["2012-01-12",7.5736,7.5736,7.2767,7.3594,15000.0],["2012-01-13",7.2617,7.4496,7.2617,7.4195,17800.0],["2012-01-17",7.3744,7.4045,7.0437,7.1714,21200.0],["2012-01-18",7.2842,7.397,7.2541,7.3819,3100.0],["2012-01-19",7.4346,7.4721,7.4158,7.4646,3100.0],["2012-01-20",7.4646,7.4947,7.3368,7.4947,2600.0],["2012-01-23",7.4797,7.5473,7.4421,7.5172,12300.0],["2012-01-24",7.5022,7.6375,7.2917,7.6375,8600.0],["2012-01-25",7.6601,7.6676,7.5398,7.6601,2200.0],["2012-01-26",7.6676,7.6676,7.412,7.5924,4800.0],["2012-01-27",7.5398,7.5398,7.3669,7.5398,11000.0],["2012-01-30",7.5172,7.5548,7.4496,7.4947,34600.0],["2012-01-31",7.5924,7.5924,7.412,7.5323,10900.0],["2012-02-01",7.4947,7.5774,7.3819,7.521,15300.0],["2012-02-02",7.5022,7.5548,7.5022,7.5548,5900.0],["2012-02-03",7.63,7.7127,7.5924,7.5924,17300.0],["2012-02-06",7.6074,7.6074,7.5112,7.5623,17600.0],["2012-02-07",7.615,7.615,7.4195,7.5548,45400.0],["2012-02-08",7.5774,7.5774,7.5248,7.5699,5600.0],["2012-02-09",7.5849,7.63,7.5248,7.5774,3900.0],["2012-02-10",7.5473,7.5548,7.5097,7.5248,13200.0],["2012-02-13",7.5999,7.6074,7.5172,7.5924,8600.0],["2012-02-14",7.5849,7.5924,7.5172,7.5248,2400.0],["2012-02-15",7.5548,7.5774,7.5248,7.5774,32600.0],["2012-02-16",7.5924,7.63,7.5849,7.5924,9500.0],["2012-02-17",7.63,7.63,7.5323,7.63,24200.0],["2012-02-21",7.63,7.7127,7.6074,7.6751,11000.0],["2012-02-22",8.2614,8.2614,7.6225,7.9081,12000.0],["2012-02-23",7.9006,8.0434,7.8367,7.9833,20500.0],["2012-02-24",8.0059,8.0585,7.9532,7.9983,10600.0],["2012-02-27",8.0209,8.1111,8.0209,8.0434,6400.0],["2012-02-28",8.081,8.1938,8.081,8.1412,9900.0],["2012-02-29",8.1562,8.163,7.5924,7.5924,10100.0],["2012-03-01",7.6901,7.9532,7.3894,7.3894,7800.0],["2012-03-02",7.4045,7.427,7.1339,7.1414,22000.0],["2012-03-05",7.0061,8.2682,6.9986,7.1564,8500.0],["2012-03-06",7.1564,7.4045,7.1564,7.1639,6700.0],["2012-03-07",6.991,6.991,6.5851,6.7505,44400.0],["2012-03-08",6.7881,6.8557,6.6603,6.8106,20400.0],["2012-03-09",6.9159,6.9159,6.6039,6.6528,14000.0],["2012-03-12",6.6528,6.7902,6.584,6.6528,58000.0],["2012-03-13",6.8743,6.8972,6.7773,6.859,13300.0],["2012-03-14",6.8743,6.8819,6.8513,6.8513,23900.0],["2012-03-15",6.8895,6.9583,6.6833,6.6986,18300.0],["2012-03-16",6.6833,6.8819,6.6833,6.8743,25600.0],["2012-03-19",6.8132,6.8666,6.7826,6.8513,11700.0],["2012-03-20",6.7979,6.8361,6.7979,6.8208,4700.0],["2012-03-21",6.8132,6.8277,6.7979,6.8055,5500.0],["2012-03-22",6.7979,6.8513,6.7979,6.8361,8000.0],["2012-03-23",6.8743,6.8743,6.7979,6.8513,26500.0],["2012-03-26",6.9583,6.9583,6.6069,6.7673,40000.0],["2012-03-27",6.7902,6.8132,6.6337,6.7368,7900.0],["2012-03-28",6.775,6.7979,6.6222,6.6451,18700.0],["2012-03-29",6.6528,6.8743,6.6146,6.6986,15200.0],["2012-03-30",6.775,6.8437,6.6833,6.7521,6900.0],["2012-04-02",6.8361,6.9506,6.8361,6.8819,14100.0],["2012-04-03",6.9086,6.9354,6.7597,6.7902,19500.0],["2012-04-04",6.7597,6.9125,6.6146,6.6757,17000.0],["2012-04-05",6.8361,6.8513,6.5305,6.5305,37900.0],["2012-04-09",6.4694,6.5535,6.0646,6.2097,76100.0],["2012-04-10",6.4083,6.7215,6.3396,6.5076,46600.0],["2012-04-11",6.5535,6.8208,6.5183,6.6222,18900.0],["2012-04-12",6.6451,6.8743,6.6451,6.8361,13900.0],["2012-04-13",6.8513,6.8895,6.6909,6.7062,25100.0],["2012-04-16",6.7597,6.9583,6.7597,6.8743,37900.0],["2012-04-17",6.8743,6.9201,6.7215,6.7826,67100.0],["2012-04-18",6.775,6.9713,6.5917,6.6222,27200.0],["2012-04-19",6.7368,6.7597,6.5458,6.6375,34200.0],["2012-04-20",6.7521,6.7521,6.1105,6.4236,62900.0],["2012-04-23",6.3701,6.3931,6.1792,6.2174,45800.0],["2012-04-24",6.2556,6.3243,6.0173,6.3243,47600.0],["2012-04-25",6.416,6.5687,6.416,6.4924,12400.0],["2012-04-26",6.4313,6.5611,6.416,6.5076,10500.0],["2012-04-27",6.5611,6.5611,6.4924,6.5611,4500.0],["2012-04-30",6.5305,6.5649,6.0417,6.1639,23000.0],["2012-05-01",6.2098,6.5687,6.1639,6.1868,30000.0],["2012-05-02",6.2403,6.4007,5.9501,6.0875,28900.0],["2012-05-03",6.3243,6.7139,6.1334,6.4771,39000.0],["2012-05-04",6.3854,6.5687,6.0341,6.2097,17000.0],["2012-05-07",6.3014,6.484,5.9195,6.0952,21000.0],["2012-05-08",6.1105,6.3243,5.8889,6.1792,12400.0],["2012-05-09",6.1486,6.3167,5.9882,6.057,18000.0],["2012-05-10",6.0952,6.4465,5.9806,6.3701,8300.0],["2012-05-11",6.2785,6.2785,6.1105,6.2479,12600.0],["2012-05-14",6.1486,6.3549,5.973,5.973,10000.0],["2012-05-15",6.0264,6.3778,5.973,6.0035,9500.0],["2012-05-16",5.9653,6.2098,5.6904,5.7286,49300.0],["2012-05-17",5.7591,6.0341,5.6904,5.6904,6000.0],["2012-05-18",5.6904,5.7286,5.4918,5.6827,19000.0],["2012-05-21",5.5758,5.8966,5.4765,5.8966,18900.0],["2012-05-22",5.9501,5.9501,5.4689,5.5605,9300.0],["2012-05-23",6.0035,6.0035,5.4612,5.7056,12000.0],["2012-05-24",5.6445,5.6445,5.4001,5.4307,11300.0],["2012-05-25",5.4536,5.6216,5.3848,5.4918,3500.0],["2012-05-29",5.5834,5.6293,5.5376,5.6216,4400.0],["2012-05-30",5.5605,5.5911,5.423,5.4383,4200.0],["2012-05-31",5.4307,5.4612,5.0564,5.3848,25700.0],["2012-06-01",5.2474,5.4078,5.0029,5.0106,12600.0],["2012-06-04",5.0717,5.2015,5.0411,5.1862,18000.0],["2012-06-05",5.1786,5.507,5.064,5.4154,13100.0],["2012-06-06",5.4459,6.0494,5.4459,6.0188,10100.0],["2012-06-07",5.9959,6.0875,5.4918,5.9882,10400.0],["2012-06-08",5.9501,6.1028,5.7744,6.1028,4300.0],["2012-06-11",6.1105,6.1105,5.3848,5.4078,18100.0],["2012-06-12",5.5376,6.1028,5.4841,5.8049,11300.0],["2012-06-13",5.7515,5.9959,5.5605,5.6445,12700.0],["2012-06-14",5.6751,6.0723,5.6063,6.0723,11000.0],["2012-06-15",6.0264,6.0952,5.8737,6.0799,19500.0],["2012-06-18",6.0646,6.1028,5.6827,6.1028,21500.0],["2012-06-19",6.1105,6.1105,5.698,5.9348,25200.0],["2012-06-20",5.9042,6.4733,5.8813,6.0112,59300.0],["2012-06-21",6.0493,6.1105,5.7438,6.0112,17000.0],["2012-06-22",6.0646,6.0799,5.6827,5.8049,434300.0],["2012-06-25",5.7973,5.8966,5.5987,5.7897,32300.0],["2012-06-26",5.8126,5.8202,5.5376,5.5911,19800.0],["2012-06-27",5.6369,5.7973,5.6216,5.782,9600.0],["2012-06-28",5.7438,5.866,5.6522,5.7133,7000.0],["2012-06-29",5.8278,6.4771,5.6942,6.4771,21500.0],["2012-07-02",6.332,6.3396,5.9798,6.1334,63000.0],["2012-07-03",6.0646,6.1486,5.9577,6.1486,4800.0],["2012-07-05",6.0723,6.2327,5.8966,6.0723,9700.0],["2012-07-06",6.0417,6.1105,5.7362,6.057,29300.0],["2012-07-09",5.9577,6.1868,5.9195,6.0875,13600.0],["2012-07-10",6.1486,6.1486,5.9882,6.1257,9100.0],["2012-07-11",6.1639,6.1639,6.0875,6.1028,15300.0],["2012-07-12",6.0723,6.0875,5.973,6.0188,11200.0],["2012-07-13",6.057,6.1181,5.9042,6.0875,13800.0],["2012-07-16",6.0723,6.0723,5.9195,5.9195,2100.0],["2012-07-17",5.973,6.1028,5.973,6.0952,8000.0],["2012-07-18",6.0875,6.1105,6.0035,6.1105,3300.0],["2012-07-19",6.1105,6.1105,5.9501,5.9806,5700.0],["2012-07-20",5.9501,5.9501,5.7209,5.7973,20100.0],["2012-07-23",5.7056,5.9348,5.7056,5.866,11300.0],["2012-07-24",5.7438,5.866,5.6063,5.7133,10000.0],["2012-07-25",5.7591,5.7591,5.5376,5.5376,7400.0],["2012-07-26",5.6522,5.7286,5.6522,5.7209,2200.0],["2012-07-27",5.7209,5.7362,5.5452,5.7362,13100.0],["2012-07-30",5.7515,5.889,5.5376,5.7209,12500.0],["2012-07-31",5.6522,5.8966,5.6522,5.7438,7500.0],["2012-08-01",5.9348,6.0723,5.9348,6.0035,24600.0],["2012-08-02",6.0188,6.0188,5.7744,5.9577,18000.0],["2012-08-03",6.6833,6.6833,5.9653,6.0417,52000.0],["2012-08-06",6.0723,6.309,5.9119,6.0264,30800.0],["2012-08-07",6.0799,6.4694,5.9287,6.0112,59200.0],["2012-08-08",5.9622,6.3496,5.9214,6.1498,23100.0],["2012-08-09",6.1172,6.7208,6.1172,6.3374,22400.0],["2012-08-10",6.5087,6.5087,6.3227,6.3619,8600.0],["2012-08-13",6.3211,6.3211,5.9141,6.264,24500.0],["2012-08-14",6.2803,6.3293,6.0601,6.2151,4400.0],["2012-08-15",6.2803,6.4598,6.2477,6.3782,12600.0],["2012-08-16",6.3456,6.4434,6.1172,6.4434,4700.0],["2012-08-17",6.4108,6.5903,6.1335,6.4271,18000.0],["2012-08-20",6.3782,6.3782,6.2069,6.3456,4800.0],["2012-08-21",6.3456,6.4353,6.1621,6.4353,8500.0],["2012-08-22",6.2069,6.4434,5.9541,6.2558,55300.0],["2012-08-23",6.2477,6.2477,5.9541,6.0764,104100.0],["2012-08-24",6.0764,6.2314,5.9867,6.2069,11500.0],["2012-08-27",6.1743,6.1743,6.1172,6.1417,38200.0],["2012-08-28",6.1172,6.2314,6.1172,6.2314,12200.0],["2012-08-29",6.2069,6.2314,6.003,6.2314,7700.0],["2012-08-30",6.1824,6.1824,6.003,6.003,10600.0],["2012-08-31",6.0601,6.2803,6.0275,6.264,36500.0],["2012-09-04",6.2722,6.3782,6.0764,6.3619,13700.0],["2012-09-05",6.4271,6.4271,6.2395,6.3211,23400.0],["2012-09-06",6.3863,6.4255,6.1335,6.419,41300.0],["2012-09-07",6.3374,6.4027,6.1824,6.37,27800.0],["2012-09-10",6.3456,6.4027,6.1988,6.264,55800.0],["2012-09-11",6.3048,6.3619,6.158,6.3048,23300.0],["2012-09-12",6.2722,6.3863,6.1906,6.3374,33400.0],["2012-09-13",6.3619,6.4353,6.2803,6.4027,22900.0],["2012-09-14",6.3863,6.6066,6.3863,6.4353,28900.0],["2012-09-17",6.3211,6.6881,6.2762,6.5984,41300.0],["2012-09-18",6.6066,6.6229,6.3986,6.5413,63600.0],["2012-09-19",6.5984,6.7697,6.5658,6.6881,28100.0],["2012-09-20",6.68,7.0144,6.525,6.941,58100.0],["2012-09-21",7.0552,7.0552,6.5005,6.525,177000.0],["2012-09-24",6.525,6.7615,6.3537,6.5576,31700.0],["2012-09-25",6.6473,6.6473,6.5005,6.5332,23800.0],["2012-09-26",6.4842,6.6881,6.4842,6.5495,8400.0],["2012-09-27",6.5903,6.8594,6.472,6.6637,16800.0],["2012-09-28",6.68,6.9165,6.631,6.7942,20400.0],["2012-10-01",6.8757,7.0388,6.631,6.6637,20900.0],["2012-10-02",6.6147,6.6963,6.5576,6.6473,23300.0],["2012-10-03",6.6229,6.9981,6.525,6.6881,21100.0],["2012-10-04",6.7044,6.8757,6.525,6.8023,35700.0],["2012-10-05",6.8594,7.047,6.7942,6.9573,27000.0],["2012-10-08",6.892,7.2591,6.892,7.1449,24400.0],["2012-10-09",7.202,7.936,7.1082,7.4467,46700.0],["2012-10-10",7.463,7.463,7.3406,7.4467,38500.0],["2012-10-11",7.5282,7.6016,7.3406,7.4303,11500.0],["2012-10-12",7.5364,7.5364,7.3814,7.3814,9400.0],["2012-10-15",7.3651,7.6506,7.3651,7.6506,14700.0],["2012-10-16",7.7077,8.0829,7.6587,7.9116,51300.0],["2012-10-17",7.8708,8.1563,7.8708,8.091,13300.0],["2012-10-18",7.9197,8.3194,7.8871,7.9523,19200.0],["2012-10-19",7.8953,7.8953,7.5445,7.6995,24700.0],["2012-10-22",7.6343,8.2288,7.6343,7.936,18400.0],["2012-10-23",7.9034,7.9197,7.6261,7.6506,11000.0],["2012-10-24",7.6424,7.7484,7.5527,7.6098,6500.0],["2012-10-25",7.463,7.724,7.4467,7.5853,21100.0],["2012-10-26",7.4385,7.9189,7.3569,7.8137,10400.0],["2012-10-31",7.6179,8.1522,7.5609,7.9931,20500.0],["2012-11-01",7.9116,8.246,7.9116,8.246,48100.0],["2012-11-02",8.0828,8.2443,7.6016,7.6424,20300.0],["2012-11-05",7.5935,8.1563,7.5935,8.1563,18900.0],["2012-11-06",8.1318,8.1563,7.7566,8.1155,19300.0],["2012-11-07",8.0828,8.091,7.7484,7.7892,20600.0],["2012-11-08",7.7484,7.7484,7.5201,7.5853,20000.0],["2012-11-09",7.4956,7.7077,7.3651,7.569,11100.0],["2012-11-12",7.5608,7.7468,7.3814,7.5445,13400.0],["2012-11-13",7.569,7.569,7.3406,7.3488,21200.0],["2012-11-14",7.3896,7.4059,7.1367,7.1367,40000.0],["2012-11-15",7.2101,7.3814,7.1693,7.1857,14000.0],["2012-11-16",7.1367,7.3406,6.941,7.1938,11000.0],["2012-11-19",7.3406,7.3406,7.2395,7.3325,6100.0],["2012-11-20",7.0144,7.1449,6.4434,6.6881,99400.0],["2012-11-21",6.7778,6.8023,6.4761,6.8023,43300.0],["2012-11-23",6.7371,6.8252,6.6963,6.7697,4300.0],["2012-11-26",6.7942,6.7942,6.525,6.6066,17300.0],["2012-11-27",6.631,6.6881,6.525,6.5984,21000.0],["2012-11-28",6.525,6.7208,6.525,6.5984,14100.0],["2012-11-29",6.6473,6.6555,6.5658,6.6555,6100.0],["2012-11-30",6.6963,6.7534,6.5576,6.68,8400.0],["2012-12-03",6.5821,6.7778,6.5821,6.7697,9900.0],["2012-12-04",6.6881,6.7778,6.6066,6.7126,16400.0],["2012-12-05",6.7942,6.7942,6.6,6.7126,10100.0],["2012-12-06",6.6555,6.6881,6.6473,6.68,3400.0],["2012-12-07",6.7371,6.7371,6.6473,6.68,4800.0],["2012-12-10",6.7208,6.8839,6.6066,6.7208,17200.0],["2012-12-11",6.7942,6.7942,6.6147,6.7615,21500.0],["2012-12-12",6.8198,6.8198,6.6784,6.6784,18200.0],["2012-12-13",6.7449,6.7815,6.6867,6.695,8900.0],["2012-12-14",6.6534,6.7366,6.6451,6.7116,8800.0],["2012-12-17",6.6368,6.9354,6.5869,6.7366,61100.0],["2012-12-18",6.7699,6.9528,6.7116,6.8946,18000.0],["2012-12-19",6.9029,6.9029,6.5453,6.7865,24900.0],["2012-12-20",6.7699,7.0194,6.6784,6.9861,16200.0],["2012-12-21",6.9944,6.9944,6.6701,6.9528,33100.0],["2012-12-24",6.9944,7.0277,6.9112,6.9445,2300.0],["2012-12-26",6.9861,6.9861,6.7865,6.8114,3700.0],["2012-12-27",6.848,6.9778,6.7366,6.7948,20600.0],["2012-12-28",6.8198,6.9487,6.72,6.8447,27000.0],["2012-12-31",6.8198,6.9778,6.7948,6.8697,22700.0],["2013-01-02",7.0277,7.1674,6.8364,6.9445,30500.0],["2013-01-03",6.9944,7.036,6.8863,6.8863,18900.0],["2013-01-04",6.9112,6.9861,6.7865,6.8613,22400.0],["2013-01-07",6.8031,6.8364,6.7532,6.8031,40700.0],["2013-01-08",6.7615,6.9445,6.7615,6.8031,30300.0],["2013-01-09",6.8613,6.9362,6.7033,6.7865,33400.0],["2013-01-10",6.7699,6.9279,6.7699,6.853,24400.0],["2013-01-11",6.8946,6.8946,6.6784,6.72,37400.0],["2013-01-14",6.6701,6.7366,6.537,6.6201,31800.0],["2013-01-15",6.512,6.6368,6.3873,6.5203,30300.0],["2013-01-16",6.4788,6.5536,6.3041,6.4871,18600.0],["2013-01-17",6.6035,6.695,6.5536,6.6701,8800.0],["2013-01-18",6.6285,6.72,6.6285,6.6701,8500.0],["2013-01-22",6.7615,6.7615,6.3374,6.5203,9500.0],["2013-01-23",6.5203,6.6534,6.4455,6.537,11000.0],["2013-01-24",6.5536,6.7033,6.512,6.6368,6200.0],["2013-01-25",6.695,6.695,6.4621,6.5287,6700.0],["2013-01-28",6.4788,6.5703,6.4339,6.5203,4700.0],["2013-01-29",6.5287,6.7532,6.5287,6.7532,4800.0],["2013-01-30",6.5619,6.6784,6.5619,6.6451,9100.0],["2013-01-31",6.6451,6.6451,6.5786,6.5869,7700.0],["2013-02-01",6.5869,6.7449,6.5869,6.6534,30600.0],["2013-02-04",6.5786,6.6368,6.5453,6.6201,6000.0],["2013-02-05",6.5952,6.6534,6.4205,6.5287,20900.0],["2013-02-06",6.4621,6.6451,6.2958,6.6451,29500.0],["2013-02-07",6.5869,6.6617,6.5453,6.6534,9200.0],["2013-02-08",6.6035,6.6285,6.5203,6.5536,6400.0],["2013-02-11",6.5869,6.6118,6.5037,6.6035,7600.0],["2013-02-12",6.6118,6.7033,6.6118,6.6784,13100.0],["2013-02-13",6.6534,6.8946,6.5786,6.7865,9400.0],["2013-02-14",6.7699,7.0485,6.6534,6.8447,26800.0],["2013-02-15",6.8447,6.8447,6.4954,6.5869,32000.0],["2013-02-19",6.6285,6.7449,6.6285,6.7449,3200.0],["2013-02-20",6.695,6.878,6.695,6.7699,32000.0],["2013-02-21",6.8114,6.8114,6.72,6.72,1400.0],["2013-02-22",6.7449,6.8281,6.6867,6.7782,12700.0],["2013-02-25",6.695,6.71,6.5536,6.5786,13800.0],["2013-02-26",6.6202,6.6368,6.5786,6.6285,3500.0],["2013-02-27",6.5786,6.7532,6.5786,6.6285,15500.0],["2013-02-28",6.5287,6.7782,6.5287,6.7532,11200.0],["2013-03-01",6.7449,6.7682,6.5869,6.6451,14300.0],["2013-03-04",6.5869,6.6534,6.5869,6.6451,5700.0],["2013-03-05",6.6534,6.6701,6.6451,6.6451,24900.0],["2013-03-06",6.6118,6.6118,6.0297,6.1045,42700.0],["2013-03-07",6.1378,6.2126,6.0047,6.0463,26000.0],["2013-03-08",6.1794,6.1794,5.9215,5.9714,25100.0],["2013-03-11",6.0047,6.1128,5.9049,6.0047,11300.0],["2013-03-12",5.9465,6.171,5.9465,5.9465,10400.0],["2013-03-13",6.0297,6.1211,5.9049,6.013,11800.0],["2013-03-14",5.9714,6.0297,5.7552,5.8051,24900.0],["2013-03-15",5.8051,5.9881,5.7053,5.9382,72500.0],["2013-03-18",5.9465,6.0629,5.7469,5.9382,42400.0],["2013-03-19",5.9798,5.9798,5.7885,5.9299,39600.0],["2013-03-20",6.0213,6.196,5.9049,6.1211,26300.0],["2013-03-21",6.0213,6.0297,5.9215,6.013,20800.0],["2013-03-22",6.0629,6.1128,5.8716,5.9215,34900.0],["2013-03-25",5.9049,6.0213,5.8217,5.9798,10900.0],["2013-03-26",5.9881,6.0047,5.8384,5.9465,8500.0],["2013-03-27",5.9049,5.9132,5.7386,5.7386,36200.0],["2013-03-28",5.8217,5.9049,5.6887,5.7386,58600.0],["2013-04-01",5.7968,5.8924,5.6138,5.6388,73700.0],["2013-04-02",5.6887,5.6887,5.5223,5.6055,76400.0],["2013-04-03",5.6554,5.6554,5.356,5.3726,51600.0],["2013-04-04",5.4059,5.5847,5.3061,5.4641,365100.0],["2013-04-05",5.4059,5.9132,5.4059,5.8134,132100.0],["2013-04-08",5.9007,5.9041,5.7885,5.8384,10100.0],["2013-04-09",5.7885,6.0463,5.7427,6.0213,69000.0],["2013-04-10",6.0297,6.1128,5.939,6.0796,14200.0],["2013-04-11",6.038,6.1211,6.0297,6.0879,13700.0],["2013-04-12",6.0879,6.1661,6.0471,6.0712,10900.0],["2013-04-15",6.0297,6.0629,5.8217,5.9299,53600.0],["2013-04-16",5.9465,6.0712,5.7802,5.8467,17400.0],["2013-04-17",5.6637,5.8633,5.3394,5.5307,26900.0],["2013-04-18",5.5307,5.9215,5.4067,5.8134,69000.0],["2013-04-19",5.7802,5.8883,5.7219,5.7303,13600.0],["2013-04-22",5.7635,5.7635,5.4716,5.5473,31200.0],["2013-04-23",5.5057,5.8633,5.4433,5.7885,51600.0],["2013-04-24",5.8051,5.8051,5.672,5.7968,96100.0],["2013-04-25",5.8467,5.9548,5.8217,5.9299,18300.0],["2013-04-26",5.9717,5.9717,5.8546,5.8797,22700.0],["2013-04-29",5.8713,6.0386,5.8295,6.0219,19200.0],["2013-04-30",6.0219,6.0762,5.9717,5.9884,20300.0],["2013-05-01",5.9299,6.0637,5.8546,5.8546,46800.0],["2013-05-02",5.8546,5.9382,5.796,5.8546,23800.0],["2013-05-03",5.8713,6.0469,5.8713,5.9299,15300.0],["2013-05-06",5.8964,5.98,5.7375,5.8713,23300.0],["2013-05-07",5.8964,6.0219,5.7459,5.9968,8900.0],["2013-05-08",6.0009,6.0219,5.9382,6.0135,6000.0],["2013-05-09",5.9717,5.9717,5.8379,5.8379,4100.0],["2013-05-10",5.8128,5.8788,5.7793,5.8211,8100.0],["2013-05-13",5.8128,5.888,5.8128,5.8629,3000.0],["2013-05-14",5.8546,6.0469,5.8128,5.8629,24200.0],["2013-05-15",5.8128,5.9382,5.6873,5.9299,8600.0],["2013-05-16",5.9717,6.0553,5.9048,6.0219,16900.0],["2013-05-17",6.0553,6.1724,5.98,6.0971,11600.0],["2013-05-20",6.1055,6.2644,5.9968,6.1473,11200.0],["2013-05-21",6.1222,6.231,5.9759,6.1473,13300.0],["2013-05-22",6.1222,6.2393,6.0302,6.2059,13300.0],["2013-05-23",6.1975,6.2644,6.1975,6.2059,26000.0],["2013-05-24",6.1724,6.2393,6.0403,6.2142,11200.0],["2013-05-28",6.2142,6.348,6.0219,6.3146,56200.0],["2013-05-29",6.3899,6.5237,6.3648,6.44,47300.0],["2013-05-30",6.5404,6.6826,6.4819,6.5822,22500.0],["2013-05-31",6.5404,6.6073,6.5195,6.599,74600.0],["2013-06-03",6.5571,6.6826,6.5237,6.6073,23500.0],["2013-06-04",6.6818,6.6818,6.2644,6.3731,25900.0],["2013-06-05",6.4735,6.5053,6.3313,6.3982,13100.0],["2013-06-06",6.4233,6.5964,6.3564,6.5571,20800.0],["2013-06-07",6.507,6.6157,6.4986,6.5571,22300.0],["2013-06-10",6.5655,6.5655,6.4191,6.4484,11800.0],["2013-06-11",6.3564,6.5655,6.3564,6.5571,14400.0],["2013-06-12",6.4902,6.5655,6.4484,6.4484,6200.0],["2013-06-13",6.44,6.6659,6.44,6.6491,12100.0],["2013-06-14",6.6742,6.6826,6.415,6.6491,209100.0],["2013-06-17",6.691,6.8582,6.6491,6.8415,20800.0],["2013-06-18",6.7077,7.1008,6.6826,6.9,13100.0],["2013-06-19",6.9084,7.0924,6.8791,7.0004,28200.0],["2013-06-20",6.9586,7.084,6.9084,6.9586,32300.0],["2013-06-21",6.992,7.084,6.8917,6.9335,44600.0],["2013-06-24",7.0673,7.0673,6.6132,6.7746,17200.0],["2013-06-25",6.7997,6.8833,6.6491,6.8666,54000.0],["2013-06-26",6.8666,7.0924,6.7495,6.8499,27200.0],["2013-06-27",6.8582,7.0924,6.7579,6.8415,27100.0],["2013-06-28",6.8164,6.9151,6.5655,6.7328,288300.0],["2013-07-01",6.7328,6.8164,6.6157,6.7328,18900.0],["2013-07-02",6.7913,7.079,6.323,6.3899,53400.0],["2013-07-03",6.4233,6.691,6.4233,6.599,8700.0],["2013-07-05",6.7328,6.9753,6.7328,6.808,15700.0],["2013-07-08",6.8164,6.8833,6.737,6.8499,19000.0],["2013-07-09",6.8164,6.9419,6.8164,6.8582,19200.0],["2013-07-10",6.9084,6.9084,6.7244,6.8582,20700.0],["2013-07-11",6.9502,6.9502,6.7411,6.9335,10000.0],["2013-07-12",6.8917,6.9251,6.7328,6.8582,6900.0],["2013-07-15",6.8582,6.9502,6.7997,6.8833,19200.0],["2013-07-16",6.8499,6.9753,6.8248,6.9168,13600.0],["2013-07-17",6.9419,7.0339,6.7913,6.967,14800.0],["2013-07-18",6.9084,6.9628,6.7244,6.8248,12900.0],["2013-07-19",6.8164,7.0004,6.7662,6.8582,34100.0],["2013-07-22",6.9,7.0138,6.8415,6.8917,35500.0],["2013-07-23",6.9586,6.9586,6.7495,6.8164,92700.0],["2013-07-24",6.8164,6.9335,6.6742,6.7997,167500.0],["2013-07-25",6.7662,7.059,6.7336,7.0339,113100.0],["2013-07-26",7.0339,7.0673,6.808,6.967,23000.0],["2013-07-29",6.9333,6.9754,6.8249,6.8409,18000.0],["2013-07-30",6.9081,6.9081,6.5804,6.5972,49900.0],["2013-07-31",6.6476,6.7569,6.4291,6.6224,145500.0],["2013-08-01",6.6896,6.6913,6.4417,6.5552,55200.0],["2013-08-02",6.5383,6.6896,6.5383,6.5804,68000.0],["2013-08-05",6.5888,6.6896,6.5888,6.5972,75400.0],["2013-08-06",6.5636,6.698,6.5383,6.6392,58500.0],["2013-08-07",6.6644,6.74,6.5215,6.5552,30800.0],["2013-08-08",6.6224,6.7148,6.4795,6.5131,56800.0],["2013-08-09",6.5131,6.7064,6.5131,6.5972,47500.0],["2013-08-12",6.5552,6.6812,6.5215,6.5215,48400.0],["2013-08-13",6.572,6.572,6.4543,6.4795,62300.0],["2013-08-14",6.3619,6.4795,6.0089,6.1518,124500.0],["2013-08-15",6.135,6.2358,6.0341,6.1854,77700.0],["2013-08-16",6.1854,6.2442,6.0845,6.2358,76700.0],["2013-08-19",6.2862,6.2862,6.1097,6.1686,41200.0],["2013-08-20",6.1602,6.2946,6.135,6.2526,27000.0],["2013-08-21",6.2442,6.261,6.177,6.1854,14500.0],["2013-08-22",6.177,6.303,6.177,6.2946,26800.0],["2013-08-23",6.303,6.303,6.1854,6.2694,13300.0],["2013-08-26",6.303,6.303,6.219,6.2358,30300.0],["2013-08-27",6.1938,6.2694,6.1097,6.1181,23900.0],["2013-08-28",6.135,6.303,6.135,6.2526,25200.0],["2013-08-29",6.2694,6.3367,6.177,6.219,18500.0],["2013-08-30",6.2106,6.3451,6.1097,6.1686,57800.0],["2013-09-03",6.1686,6.3619,6.1686,6.219,41100.0],["2013-09-04",6.2022,6.219,6.1097,6.1854,35400.0],["2013-09-05",6.177,6.2778,6.0593,6.0929,71000.0],["2013-09-06",6.1013,6.1518,6.0509,6.0845,11800.0],["2013-09-09",6.0845,6.1476,5.8828,5.9333,77800.0],["2013-09-10",5.9501,5.9585,5.7988,5.9585,57700.0],["2013-09-11",5.9669,6.0761,5.9669,6.0005,21800.0],["2013-09-12",6.0089,6.0509,5.9501,6.0089,8400.0],["2013-09-13",6.0425,6.0425,5.9417,5.9585,18700.0],["2013-09-16",6.0257,6.0257,5.8828,5.9165,32500.0],["2013-09-17",6.0005,6.0005,5.8828,5.9249,37700.0],["2013-09-18",5.9249,6.0173,5.8576,5.9417,46000.0],["2013-09-19",5.9333,6.0005,5.7568,5.8156,56700.0],["2013-09-20",5.7736,5.8198,5.7148,5.7316,137800.0],["2013-09-23",5.6895,5.8072,5.6727,5.7484,49500.0],["2013-09-24",5.782,5.8996,5.7484,5.824,62900.0],["2013-09-25",5.8408,5.9585,5.8072,5.908,51500.0],["2013-09-26",5.9333,6.177,5.8912,6.1013,74300.0],["2013-09-27",6.0677,6.177,6.0677,6.1602,28200.0],["2013-09-30",6.135,6.1938,6.0845,6.135,89800.0],["2013-10-01",6.1013,6.1013,5.9753,6.0005,56500.0],["2013-10-02",6.0005,6.003,5.8912,5.9753,42900.0],["2013-10-03",5.9249,5.9753,5.8744,5.8912,86100.0],["2013-10-04",5.8576,5.9669,5.8408,5.8744,70600.0],["2013-10-07",5.8156,5.9501,5.7652,5.7904,76700.0],["2013-10-08",5.7652,5.8912,5.7148,5.8828,201400.0],["2013-10-09",5.8408,5.8996,5.7904,5.7988,61900.0],["2013-10-10",5.8408,6.0005,5.7988,5.8156,129100.0],["2013-10-11",5.7988,5.8912,5.7988,5.866,81700.0],["2013-10-14",5.866,6.0005,5.8072,5.9165,201500.0],["2013-10-15",5.9165,6.135,5.8828,5.9837,88000.0],["2013-10-16",6.0341,6.2089,5.9753,6.0677,95700.0],["2013-10-17",6.0929,6.2526,5.9669,6.1686,76300.0],["2013-10-18",6.2274,6.303,6.135,6.1938,82000.0],["2013-10-21",6.2358,6.4711,6.135,6.1854,96500.0],["2013-10-22",6.219,6.3703,6.219,6.3282,45000.0],["2013-10-23",6.3778,6.614,6.3367,6.5299,231400.0],["2013-10-24",6.5215,6.5888,6.4543,6.4627,28500.0],["2013-10-25",6.5047,6.572,6.3871,6.5047,40100.0],["2013-10-28",6.4795,6.5299,6.4543,6.4795,31900.0],["2013-10-29",6.5049,6.5049,6.3528,6.3613,19700.0],["2013-10-30",6.395,6.5133,6.3444,6.4457,29700.0],["2013-10-31",6.4542,6.7667,6.4356,6.5049,76600.0],["2013-11-01",6.4795,6.5049,6.2599,6.319,60900.0],["2013-11-04",6.319,6.3275,6.1163,6.1416,63400.0],["2013-11-05",6.1501,6.2007,5.9051,5.9304,76400.0],["2013-11-06",5.998,6.0571,5.8459,5.8797,58600.0],["2013-11-07",5.8544,5.8966,5.6601,5.7277,76800.0],["2013-11-08",5.7023,5.7952,5.677,5.7023,31500.0],["2013-11-11",5.6685,5.7446,5.6601,5.6685,33100.0],["2013-11-12",5.6685,5.7615,5.6263,5.7277,45900.0],["2013-11-13",5.6939,5.7952,5.6263,5.7615,44900.0],["2013-11-14",5.7699,5.7699,5.6347,5.6516,23500.0],["2013-11-15",5.6432,5.7615,5.6094,5.7108,42900.0],["2013-11-18",5.7108,5.7361,5.5587,5.5587,36900.0],["2013-11-19",5.8544,5.9811,5.6854,5.7023,173400.0],["2013-11-20",5.7615,5.9389,5.7615,5.8966,42100.0],["2013-11-21",5.9135,6.074,5.8628,6.0402,88500.0],["2013-11-22",6.0656,6.243,6.0064,6.2261,38300.0],["2013-11-25",6.243,6.3697,6.2092,6.2683,47500.0],["2013-11-26",6.3021,6.4373,6.2092,6.4119,100100.0],["2013-11-27",6.5218,6.5218,6.3781,6.4119,39800.0],["2013-11-29",6.5133,6.733,6.4204,6.6823,65200.0],["2013-12-02",6.6147,6.8512,6.5133,6.6992,118000.0],["2013-12-03",6.733,6.9188,6.6992,6.8766,25900.0],["2013-12-04",6.8766,6.9695,6.7667,6.8681,72300.0],["2013-12-05",6.8597,6.9095,6.8259,6.8681,33200.0],["2013-12-06",6.8681,6.9104,6.8098,6.8343,108700.0],["2013-12-09",6.9104,6.9568,6.6738,6.6907,120600.0],["2013-12-10",6.6485,6.7076,6.5049,6.5302,101100.0],["2013-12-11",6.5133,6.5809,6.488,6.4964,76500.0],["2013-12-12",6.4711,6.4795,6.2937,6.3275,101300.0],["2013-12-13",6.319,6.4711,6.319,6.4626,48800.0],["2013-12-16",6.4626,6.4795,6.4119,6.4457,34800.0],["2013-12-17",6.4795,6.5049,6.3781,6.4204,23100.0],["2013-12-18",6.395,6.4119,6.2852,6.4119,55400.0],["2013-12-19",6.2599,6.4626,6.2599,6.4288,43300.0],["2013-12-20",6.4035,7.2272,6.319,7.2229,351500.0],["2013-12-23",6.9273,7.0666,6.8597,7.0371,93700.0],["2013-12-24",7.0878,7.0878,6.9568,6.9779,11000.0],["2013-12-26",6.9864,7.0117,6.809,6.8681,16600.0],["2013-12-27",6.8766,6.9273,6.782,6.9188,25800.0],["2013-12-30",6.9526,6.9526,6.7583,6.809,47900.0],["2013-12-31",6.8597,6.9019,6.8005,6.809,20100.0],["2014-01-02",6.8428,7.0117,6.8005,6.9948,54900.0],["2014-01-03",6.9864,7.0455,6.9442,6.9948,36100.0],["2014-01-06",7.0371,7.0371,6.7667,6.7836,19200.0],["2014-01-07",6.8005,6.9188,6.564,6.7161,62900.0],["2014-01-08",6.6569,6.7583,6.5479,6.5893,30700.0],["2014-01-09",6.6316,7.054,6.6316,6.885,89800.0],["2014-01-10",6.9948,6.9948,6.8174,6.8512,38900.0],["2014-01-13",6.8597,6.8597,6.6738,6.6823,23000.0],["2014-01-14",6.6823,6.7668,6.6738,6.6823,32900.0],["2014-01-15",6.6992,6.7752,6.6485,6.7667,30500.0],["2014-01-16",6.7414,6.9019,6.7414,6.885,11000.0],["2014-01-17",6.9019,6.9273,6.8259,6.885,21800.0],["2014-01-21",6.9104,6.9442,6.8259,6.9188,19400.0],["2014-01-22",6.9357,6.9695,6.885,6.9611,45800.0],["2014-01-23",6.961,6.9695,6.8512,6.8681,21500.0],["2014-01-24",6.8259,6.8259,6.6907,6.7076,28000.0],["2014-01-27",6.7499,6.7499,6.5556,6.6738,27000.0],["2014-01-28",6.6569,6.8343,6.564,6.6569,41200.0],["2014-01-29",6.623,6.8989,6.3513,6.589,49300.0],["2014-01-30",6.5805,6.6909,6.5211,6.606,27200.0],["2014-01-31",6.5296,6.6569,6.3682,6.5041,36200.0],["2014-02-03",6.5126,6.6654,6.3428,6.6569,52900.0],["2014-02-04",6.6739,6.7249,6.5041,6.6994,33800.0],["2014-02-05",6.6654,6.6654,6.3767,6.4786,17800.0],["2014-02-06",6.4701,6.5805,6.3597,6.5126,32900.0],["2014-02-07",6.4956,6.623,6.4956,6.5975,25600.0],["2014-02-10",6.555,6.6569,6.5126,6.5975,28000.0],["2014-02-11",6.6145,6.6824,6.572,6.5975,11100.0],["2014-02-12",6.5805,6.7164,6.5465,6.6569,14500.0],["2014-02-13",6.6315,6.7418,6.6315,6.7333,10300.0],["2014-02-14",6.7418,6.8352,6.6824,6.7588,52500.0],["2014-02-18",6.7333,6.9796,6.7333,6.9626,16200.0],["2014-02-19",6.9286,7.0051,6.7843,6.8522,40200.0],["2014-02-20",6.9032,7.0645,6.9032,7.039,17000.0],["2014-02-21",7.0645,7.0645,6.9117,6.9541,20000.0],["2014-02-24",6.9966,7.09,6.9286,7.0135,20700.0],["2014-02-25",6.9286,7.039,6.9286,6.9966,7500.0],["2014-02-26",6.9796,7.0305,6.8777,6.9201,5900.0],["2014-02-27",6.8777,7.039,6.8777,7.039,13800.0],["2014-02-28",7.039,7.039,6.8862,6.9201,25600.0],["2014-03-03",6.8777,7.039,6.8013,6.8692,16100.0],["2014-03-04",6.9201,7.0051,6.9032,7.0051,42700.0],["2014-03-05",6.9541,6.9881,6.9201,6.9711,21000.0],["2014-03-06",6.9881,7.1919,6.9881,7.1919,24900.0],["2014-03-07",7.1664,7.5655,7.039,7.506,62900.0],["2014-03-10",7.1248,7.6334,7.1248,7.6334,52400.0],["2014-03-11",7.6334,7.6334,7.3778,7.4211,33700.0],["2014-03-12",7.3617,7.5485,7.3158,7.489,16200.0],["2014-03-13",7.489,7.489,6.9796,7.2258,33100.0],["2014-03-14",7.1749,7.3362,7.1494,7.2088,12500.0],["2014-03-17",7.3192,7.3362,7.073,7.1324,24100.0],["2014-03-18",7.1749,7.3022,7.1749,7.2598,19000.0],["2014-03-19",7.2173,7.4024,7.1664,7.3532,71300.0],["2014-03-20",7.2683,7.4381,7.2683,7.3532,105900.0],["2014-03-21",7.3999,7.4381,7.2258,7.4211,81600.0],["2014-03-24",7.4126,7.4126,7.2878,7.3277,25000.0],["2014-03-25",7.3999,7.523,7.2853,7.4126,12400.0],["2014-03-26",7.4806,7.4975,7.1409,7.1494,35700.0],["2014-03-27",7.1834,7.2683,7.1494,7.2343,14800.0],["2014-03-28",7.2173,7.3948,7.2173,7.2428,13800.0],["2014-03-31",7.2598,7.3022,7.2428,7.2598,39700.0],["2014-04-01",7.2768,7.3405,7.2173,7.2513,28400.0],["2014-04-02",7.2343,7.3532,7.2343,7.3447,72600.0],["2014-04-03",7.557,7.557,7.326,7.3787,140200.0],["2014-04-04",7.4551,7.506,7.2173,7.2258,26000.0],["2014-04-07",7.2173,7.2598,7.2173,7.2258,32900.0],["2014-04-08",7.2598,7.4636,7.219,7.4296,77000.0],["2014-04-09",7.4721,7.5069,7.3107,7.4721,69700.0],["2014-04-10",7.523,7.5485,7.4211,7.4466,30700.0],["2014-04-11",7.4126,7.5145,7.3447,7.3787,23400.0],["2014-04-14",7.3702,7.4975,7.3702,7.3956,25200.0],["2014-04-15",7.4636,7.489,7.2768,7.3362,26100.0],["2014-04-16",7.3022,7.4636,7.2258,7.4126,102300.0],["2014-04-17",7.4466,7.557,7.3617,7.4975,45000.0],["2014-04-21",7.523,7.7183,7.4933,7.6758,112000.0],["2014-04-22",7.6928,7.8117,7.6419,7.7947,60700.0],["2014-04-23",7.8032,7.8032,7.7098,7.7353,18400.0],["2014-04-24",7.7268,7.8966,7.7268,7.8457,46800.0],["2014-04-25",7.8117,7.8881,7.6419,7.7268,51200.0],["2014-04-28",7.7865,7.8445,7.5903,7.7609,57700.0],["2014-04-29",7.8206,7.8462,7.7268,7.7524,46300.0],["2014-04-30",7.7609,7.94,7.7183,7.8121,80600.0],["2014-05-01",7.8377,7.9571,7.5989,7.7183,55000.0],["2014-05-02",7.7097,7.9741,7.633,7.6841,50300.0],["2014-05-05",7.6841,7.8035,7.6841,7.7438,66700.0],["2014-05-06",7.7353,7.7353,7.3601,7.3942,59200.0],["2014-05-07",7.3771,7.5136,7.3174,7.3686,18800.0],["2014-05-08",7.3771,7.3771,7.1767,7.2833,53300.0],["2014-05-09",7.2492,7.4027,7.2492,7.3857,24700.0],["2014-05-12",7.3857,7.4795,7.3515,7.3857,48300.0],["2014-05-13",7.2748,7.4198,7.2492,7.343,79300.0],["2014-05-14",7.3004,7.3771,7.2663,7.3601,26000.0],["2014-05-15",7.3004,7.3601,7.2492,7.3089,31200.0],["2014-05-16",7.2833,7.3558,7.2492,7.326,20400.0],["2014-05-19",7.3004,7.6159,7.2577,7.552,20700.0],["2014-05-20",7.5562,7.633,7.2833,7.343,35900.0],["2014-05-21",7.4027,7.5647,7.2663,7.4368,18700.0],["2014-05-22",7.4453,7.5221,7.3345,7.3771,12200.0],["2014-05-23",7.4198,7.5818,7.3942,7.5306,17300.0],["2014-05-27",7.5306,7.5903,7.4283,7.5647,9800.0],["2014-05-28",7.5733,7.7353,7.5392,7.7097,63800.0],["2014-05-29",7.7865,7.9656,7.7183,7.9229,21500.0],["2014-05-30",7.9485,8.1447,7.6159,8.0679,98400.0],["2014-06-02",7.9912,8.1737,7.7268,7.8547,54400.0],["2014-06-03",7.7524,7.9741,7.7524,7.7694,47000.0],["2014-06-04",7.7609,7.8291,7.6841,7.778,13100.0],["2014-06-05",7.8547,7.9741,7.7268,7.8035,38200.0],["2014-06-06",7.778,7.882,7.6841,7.7609,24000.0],["2014-06-09",7.8035,8.0765,7.8035,7.9741,23800.0],["2014-06-10",8.0082,8.0082,7.8121,7.8632,7500.0],["2014-06-11",7.7524,7.94,7.7438,7.8462,20800.0],["2014-06-12",7.8035,7.8888,7.795,7.8291,13800.0],["2014-06-13",7.8718,7.8863,7.7694,7.8121,11800.0],["2014-06-16",7.8291,7.9741,7.7609,7.9315,85000.0],["2014-06-17",7.9571,8.085,7.9229,7.9656,28100.0],["2014-06-18",7.9741,8.1788,7.94,8.0594,26700.0],["2014-06-19",8.0423,8.0594,7.8974,7.9656,31600.0],["2014-06-20",8.0168,8.392,8.0168,8.3835,107900.0],["2014-06-23",8.375,8.4005,8.1959,8.3579,35700.0],["2014-06-24",8.3579,8.4602,8.1362,8.1617,20500.0],["2014-06-25",8.1617,8.3494,8.1362,8.2897,18000.0],["2014-06-26",8.2726,8.4347,8.23,8.2897,16000.0],["2014-06-27",8.247,8.4944,8.0594,8.0935,167400.0],["2014-06-30",8.1362,8.2035,8.0338,8.0935,57600.0],["2014-07-01",8.102,8.5285,8.0995,8.5114,70700.0],["2014-07-02",8.7417,9.8504,8.5626,9.8333,496300.0],["2014-07-03",9.9783,10.6606,9.9783,10.5582,218200.0],["2014-07-07",10.5582,10.6435,10.3024,10.4303,176900.0],["2014-07-08",10.4218,10.6521,10.2171,10.4218,131000.0],["2014-07-09",10.4815,10.4815,10.2342,10.2853,46600.0],["2014-07-10",10.2342,10.3194,8.9975,10.183,112100.0],["2014-07-11",10.1233,10.2256,10.0209,10.0806,40800.0],["2014-07-14",10.0977,10.212,10.0551,10.1745,45200.0],["2014-07-15",10.1233,10.2342,10.0551,10.183,96700.0],["2014-07-16",10.2171,10.2171,10.1233,10.183,63600.0],["2014-07-17",10.1489,10.1651,10.0124,10.038,83400.0],["2014-07-18",9.9698,10.183,9.9698,10.1574,62200.0],["2014-07-21",10.0721,10.1403,9.9868,10.0636,33100.0],["2014-07-22",10.2171,10.5412,10.1429,10.3365,164200.0],["2014-07-23",10.2427,10.49,10.1489,10.4388,47300.0],["2014-07-24",10.4644,10.5327,10.3706,10.4474,25500.0],["2014-07-25",10.3621,10.4815,10.2683,10.4644,61900.0],["2014-07-28",10.49,10.6009,10.4388,10.5668,34300.0],["2014-07-29",10.6095,11.2504,10.6095,11.2085,101800.0],["2014-07-30",11.217,12.1154,11.217,12.047,152800.0],["2014-07-31",12.0384,12.0641,11.6619,11.9956,53500.0],["2014-08-01",11.9785,12.0641,11.6277,12.0299,54900.0],["2014-08-04",11.9015,12.0127,11.7509,11.97,131000.0],["2014-08-05",11.9614,12.1496,11.7646,11.8416,113500.0],["2014-08-06",11.8416,11.9323,11.7561,11.816,51900.0],["2014-08-07",11.893,11.893,11.6619,11.8673,103500.0],["2014-08-08",11.8502,11.9443,11.7218,11.9101,105300.0],["2014-08-11",11.893,12.278,11.8416,12.0127,123200.0],["2014-08-12",12.0127,12.1847,11.8331,11.893,57300.0],["2014-08-13",11.9614,12.1154,11.8587,11.9272,45200.0],["2014-08-14",11.9443,11.9614,11.8074,11.8844,91400.0],["2014-08-15",11.9956,11.9956,11.6962,11.8673,40300.0],["2014-08-18",11.893,11.893,11.7475,11.893,40100.0],["2014-08-19",11.7561,11.7561,10.9184,11.3967,198800.0],["2014-08-20",11.2427,11.4138,11.1828,11.2769,61100.0],["2014-08-21",11.2085,11.3368,11.1588,11.3283,23500.0],["2014-08-22",11.3454,11.4823,11.2513,11.3796,30000.0],["2014-08-25",11.3796,11.5507,11.3796,11.4652,25100.0],["2014-08-26",11.4224,11.5507,11.3967,11.4823,25200.0],["2014-08-27",11.5165,11.5507,11.2598,11.5293,28700.0],["2014-08-28",11.3454,11.8587,11.3454,11.4395,30500.0],["2014-08-29",11.4395,11.5422,11.2769,11.5079,17000.0],["2014-09-02",11.6962,11.8673,11.5439,11.6021,86200.0],["2014-09-03",11.7047,11.7047,11.217,11.3625,32300.0],["2014-09-04",11.3933,11.5507,11.2256,11.3368,57400.0],["2014-09-05",11.2769,11.3111,11.0801,11.2684,70500.0],["2014-09-08",11.2598,11.2598,10.7464,10.8406,172800.0],["2014-09-09",10.7721,11.0031,10.678,10.8149,37500.0],["2014-09-10",10.8748,10.9518,10.7293,10.8833,82000.0],["2014-09-11",10.832,11.0117,10.4555,10.9176,24800.0],["2014-09-12",10.7807,10.9946,10.7807,10.8577,34800.0],["2014-09-15",10.8063,10.8406,10.7122,10.7721,51200.0],["2014-09-16",10.7807,11.0288,10.5805,10.9604,24400.0],["2014-09-17",10.8491,10.9946,10.7336,10.909,43400.0],["2014-09-18",10.9261,10.9432,10.1817,10.8406,39100.0],["2014-09-19",10.832,11.0202,10.7037,11.0202,85300.0],["2014-09-22",10.9005,11.1546,10.7208,10.832,45500.0],["2014-09-23",10.832,10.8833,10.6523,10.6866,29000.0],["2014-09-24",10.5154,10.6352,10.4384,10.5069,27800.0],["2014-09-25",10.5582,10.5582,10.216,10.2331,24600.0],["2014-09-26",10.216,10.3657,10.1817,10.2074,38700.0],["2014-09-29",10.1817,10.2416,9.8395,10.2245,21100.0],["2014-09-30",10.1817,10.1817,9.9507,10.1304,52000.0],["2014-10-01",10.0192,10.1304,9.8224,9.8823,32300.0],["2014-10-02",9.8994,10.0876,9.8053,9.8823,36500.0],["2014-10-03",9.9678,10.062,9.8164,9.8737,31500.0],["2014-10-06",9.8566,9.8652,9.6769,9.7454,35500.0],["2014-10-07",9.6513,9.8224,9.4973,9.5486,21400.0],["2014-10-08",9.5572,9.7454,9.3775,9.7112,33800.0],["2014-10-09",9.7197,9.7197,9.2406,9.2834,43700.0],["2014-10-10",9.2149,9.3005,8.9753,9.1208,41500.0],["2014-10-13",9.078,9.2834,8.6759,8.7101,52000.0],["2014-10-14",8.7785,9.2235,8.2395,8.6588,235600.0],["2014-10-15",8.5304,9.078,7.9229,9.0352,41400.0],["2014-10-16",9.0181,9.7026,8.7957,9.617,64900.0],["2014-10-17",9.7882,9.8138,9.2064,9.2919,32800.0],["2014-10-20",9.3005,9.3005,9.155,9.2235,18600.0],["2014-10-21",9.5315,9.5572,9.3946,9.4973,9100.0],["2014-10-22",9.3886,9.4973,9.0267,9.0523,19400.0],["2014-10-23",9.1978,9.1978,9.0096,9.1208,15600.0],["2014-10-24",9.078,10.2588,9.0096,9.0866,16000.0],["2014-10-27",9.001,9.078,7.7347,8.8983,10800.0],["2014-10-28",8.9069,9.4031,8.5304,9.3689,21800.0],["2014-10-29",9.3689,9.6351,9.2058,9.4548,28800.0],["2014-10-30",9.3861,9.9271,9.3775,9.867,24400.0],["2014-10-31",9.9357,10.3908,9.7725,10.305,48800.0],["2014-11-03",10.3479,10.3565,10.159,10.2792,73200.0],["2014-11-04",10.2362,10.2964,10.1074,10.1761,14200.0],["2014-11-05",10.2191,10.2191,10.0989,10.1246,42500.0],["2014-11-06",10.2105,10.2363,9.9357,10.2105,32400.0],["2014-11-07",10.2019,10.3479,10.0044,10.2019,57300.0],["2014-11-10",10.2019,10.3822,9.4806,9.7038,63900.0],["2014-11-11",10.5025,10.5025,9.5836,9.618,33000.0],["2014-11-12",9.6523,10.2706,9.6523,10.1933,20600.0],["2014-11-13",10.3049,10.3049,9.97,9.9872,13800.0],["2014-11-14",10.0216,10.3822,9.867,10.2964,33400.0],["2014-11-17",10.305,10.3565,10.1847,10.2534,64000.0],["2014-11-18",10.2277,10.2792,10.1074,10.2448,13700.0],["2014-11-19",10.2191,10.4338,10.1332,10.2792,33300.0],["2014-11-20",10.2277,10.3522,10.2191,10.2534,22800.0],["2014-11-21",10.4509,10.4509,9.9615,10.0559,38800.0],["2014-11-24",10.0817,10.3135,10.0645,10.1246,9100.0],["2014-11-25",10.2019,10.2019,9.9357,9.9357,8200.0],["2014-11-26",9.9529,10.1246,9.8326,10.0387,8600.0],["2014-11-28",9.9615,10.2534,9.3517,9.3603,15900.0],["2014-12-01",9.4119,10.3479,9.2315,9.283,20100.0],["2014-12-02",9.3174,9.7725,9.3174,9.3947,17600.0],["2014-12-03",9.3689,9.7468,9.3689,9.575,17400.0],["2014-12-04",9.6008,9.6008,9.3174,9.3174,14500.0],["2014-12-05",9.3346,9.5578,9.3346,9.3517,14900.0],["2014-12-08",9.3174,9.326,9.0168,9.0254,30700.0],["2014-12-09",9.0168,9.4462,9.0168,9.4033,15800.0],["2014-12-10",9.3432,9.3517,9.1285,9.1886,25400.0],["2014-12-11",9.1456,9.2659,9.0512,9.1285,101700.0],["2014-12-12",9.0168,9.1886,8.888,8.8966,28200.0],["2014-12-15",8.9052,8.9481,8.7025,8.742,22400.0],["2014-12-16",8.6562,8.9567,8.6562,8.8193,13300.0],["2014-12-17",8.7936,9.4891,8.7936,9.4806,17800.0],["2014-12-18",9.4891,9.6008,9.3174,9.5922,14600.0],["2014-12-19",9.5578,10.1229,9.5578,10.116,32900.0],["2014-12-22",9.9786,10.2534,9.7639,9.7983,22200.0],["2014-12-23",9.9271,9.9271,9.4634,9.7124,19900.0],["2014-12-24",9.6695,10.0473,9.6008,9.7811,14600.0],["2014-12-26",9.7811,9.9099,9.6609,9.7897,10200.0],["2014-12-29",9.8326,9.8412,9.7313,9.8326,9500.0],["2014-12-30",9.7468,9.7468,9.4806,9.5063,13400.0],["2014-12-31",9.5321,9.5785,9.3732,9.4548,14000.0],["2015-01-02",9.4977,9.6094,9.3432,9.5235,13800.0],["2015-01-05",9.4891,9.5493,9.3002,9.3947,35400.0],["2015-01-06",8.9997,9.326,8.9997,9.0684,17900.0],["2015-01-07",9.1027,9.1972,8.8021,8.9052,9900.0],["2015-01-08",9.1972,9.5836,9.1456,9.4376,189400.0],["2015-01-09",9.4806,9.5664,9.3792,9.4891,104400.0],["2015-01-12",9.6781,9.6781,9.356,9.4462,170900.0],["2015-01-13",9.4462,9.6222,9.3432,9.472,79100.0],["2015-01-14",9.4462,9.5578,9.3432,9.429,68900.0],["2015-01-15",9.4462,9.6995,9.2787,9.4033,78800.0],["2015-01-16",9.4119,9.4977,9.4033,9.4977,106300.0],["2015-01-20",9.5664,9.5664,9.3732,9.4204,69900.0],["2015-01-21",9.4204,9.7897,9.4119,9.4634,71700.0],["2015-01-22",9.4891,9.5707,9.3947,9.5235,66300.0],["2015-01-23",9.5235,9.867,9.4531,9.6781,81200.0],["2015-01-26",9.6781,9.8756,9.5235,9.8498,53700.0],["2015-01-27",9.8498,9.8756,9.618,9.7124,63200.0],["2015-01-28",9.7469,9.8417,9.4366,9.8072,63200.0],["2015-01-29",9.7814,9.902,9.6176,9.8675,57800.0],["2015-01-30",9.7469,9.8848,9.609,9.7727,56900.0],["2015-02-02",9.7986,9.8503,9.6435,9.8331,120400.0],["2015-02-03",9.8503,9.8934,9.7383,9.7814,155000.0],["2015-02-04",9.721,9.8331,9.7038,9.7641,74000.0],["2015-02-05",9.79,9.8072,9.6262,9.7555,51700.0],["2015-02-06",9.7986,9.7986,9.5745,9.5918,17000.0],["2015-02-09",9.5831,9.7124,9.5745,9.6607,206200.0],["2015-02-10",9.7555,9.7641,9.4884,9.721,40400.0],["2015-02-11",9.7038,9.7383,9.5487,9.6693,38400.0],["2015-02-12",9.7641,9.7641,9.5659,9.5831,29600.0],["2015-02-13",9.609,9.8417,9.5659,9.7986,147700.0],["2015-02-17",9.8244,9.8503,9.7469,9.8072,51700.0],["2015-02-18",9.79,9.8675,9.79,9.8158,128700.0],["2015-02-19",9.7296,9.902,9.7296,9.8244,72500.0],["2015-02-20",9.8331,9.8848,9.6607,9.8589,59800.0],["2015-02-23",9.8762,9.9106,9.6521,9.8934,48100.0],["2015-02-24",9.9279,10.0571,9.9158,10.014,112200.0],["2015-02-25",9.9796,10.2036,9.9365,10.1778,108700.0],["2015-02-26",10.1519,10.4708,10.0916,10.4536,103700.0],["2015-02-27",10.4536,10.8931,10.4191,10.8069,85800.0],["2015-03-02",10.7207,10.9706,10.6518,10.8672,47100.0],["2015-03-03",10.8586,10.9879,10.6259,10.8845,61300.0],["2015-03-04",10.9103,10.9448,10.6001,10.9189,48400.0],["2015-03-05",10.8586,10.9879,10.8586,10.9448,30300.0],["2015-03-06",10.8845,10.9534,10.7897,10.8586,29100.0],["2015-03-09",10.9879,11.074,10.5828,10.6001,271400.0],["2015-03-10",10.6001,10.6432,9.9279,10.5311,220200.0],["2015-03-11",10.5914,10.9448,10.4622,10.5484,241900.0],["2015-03-12",10.6259,10.7638,10.5397,10.6862,117900.0],["2015-03-13",10.7207,10.9017,10.5828,10.8758,90300.0],["2015-03-16",10.8931,11.1516,10.8672,10.9879,84900.0],["2015-03-17",10.9793,10.9793,10.6776,10.7638,52700.0],["2015-03-18",10.4363,10.9362,9.7986,10.5397,321200.0],["2015-03-19",10.4105,10.5225,9.8848,10.1433,86600.0],["2015-03-20",10.1778,10.2812,9.721,10.0399,152500.0],["2015-03-23",10.0399,10.4277,9.8589,10.2984,66000.0],["2015-03-24",10.2726,10.4449,10.2553,10.4018,46200.0],["2015-03-25",10.4191,10.4191,10.195,10.3071,46100.0],["2015-03-26",10.3501,10.5484,10.3415,10.5053,73800.0],["2015-03-27",10.4536,10.4536,10.2553,10.4191,37000.0],["2015-03-30",10.4277,10.4277,10.1433,10.4105,44900.0],["2015-03-31",10.2898,10.2898,9.8158,10.0744,60900.0],["2015-04-01",10.0485,10.3846,9.9279,10.3846,29700.0],["2015-04-02",10.3846,10.4708,10.2123,10.3415,39100.0],["2015-04-06",10.1692,10.5139,10.1692,10.3846,89100.0],["2015-04-07",10.264,10.5397,10.2209,10.4708,84300.0],["2015-04-08",10.4708,10.5053,10.2726,10.2984,74600.0],["2015-04-09",10.2984,10.3157,9.9106,9.9537,86200.0],["2015-04-10",9.9537,10.1692,9.9537,10.1088,96200.0],["2015-04-13",10.083,10.3329,9.9968,10.2812,67500.0],["2015-04-14",10.2984,10.3674,10.0485,10.3157,64500.0],["2015-04-15",10.3415,10.4536,10.0571,10.4277,67300.0],["2015-04-16",10.4708,10.4708,10.0399,10.3329,112500.0],["2015-04-17",10.3415,10.4363,9.9537,10.0054,52400.0],["2015-04-20",10.014,10.2123,10.0054,10.2036,33800.0],["2015-04-21",10.2123,10.5139,10.1692,10.4966,63200.0],["2015-04-22",10.4708,10.5139,10.2898,10.3846,33100.0],["2015-04-23",10.3588,10.5139,10.3501,10.4277,37700.0],["2015-04-24",10.3415,10.4191,10.0916,10.2467,44400.0],["2015-04-27",10.1692,10.3415,10.083,10.1002,86100.0],["2015-04-28",10.1348,10.2472,10.0656,10.1089,49300.0],["2015-04-29",10.0483,10.2559,10.0483,10.1953,56600.0],["2015-04-30",10.1953,10.204,9.7716,9.9359,59900.0],["2015-05-01",9.91,10.031,9.8149,9.9359,48500.0],["2015-05-04",10.3769,10.3769,9.8581,9.9619,106500.0],["2015-05-05",10.057,10.0916,9.5208,9.616,81700.0],["2015-05-06",9.5641,9.8581,9.5641,9.7976,72600.0],["2015-05-07",9.8235,9.9359,9.5035,9.8408,78300.0],["2015-05-08",9.9446,9.9446,9.5641,9.6592,52000.0],["2015-05-11",9.4863,9.5641,8.8809,8.9674,122600.0],["2015-05-12",8.8377,9.1058,8.6129,8.9933,133800.0],["2015-05-13",8.9415,8.9415,8.561,8.682,139500.0],["2015-05-14",8.682,8.8204,8.6172,8.7426,94000.0],["2015-05-15",8.6993,8.6993,8.561,8.5696,34200.0],["2015-05-18",8.561,8.8723,8.4399,8.7858,98100.0],["2015-05-19",8.8031,8.829,8.6751,8.7339,54600.0],["2015-05-20",8.6647,8.7512,8.4918,8.7253,40100.0],["2015-05-21",8.7512,8.7815,8.5869,8.6042,41700.0],["2015-05-22",8.6388,8.682,8.1978,8.3275,80000.0],["2015-05-26",8.3016,8.3275,7.7827,7.8519,130200.0],["2015-05-27",7.8605,8.1373,7.8432,8.1027,112700.0],["2015-05-28",7.9557,8.094,7.2639,7.4368,294700.0],["2015-05-29",7.3503,7.5319,7.2206,7.3503,193300.0],["2015-06-01",7.4887,7.4887,6.8055,6.892,239800.0],["2015-06-02",6.918,7.1341,6.9093,6.9871,176200.0],["2015-06-03",7.039,7.1082,6.9353,7.0477,87500.0],["2015-06-04",7.0477,7.0909,6.8574,7.0563,84000.0],["2015-06-05",7.1082,7.1082,6.9093,6.9612,63900.0],["2015-06-08",6.9958,7.0304,6.7623,6.8315,78300.0],["2015-06-09",6.8142,6.9093,6.7666,6.8574,50900.0],["2015-06-10",6.8747,6.9007,6.5548,6.8488,80400.0],["2015-06-11",6.8055,6.918,6.6931,6.8315,185200.0],["2015-06-12",6.7882,6.9266,6.7537,6.8747,119200.0],["2015-06-15",6.918,7.0563,6.8315,7.0044,211400.0],["2015-06-16",7.0477,7.4195,6.9353,7.2984,142600.0],["2015-06-17",7.333,7.5233,7.065,7.2725,125300.0],["2015-06-18",7.3244,7.4861,7.1601,7.4022,91000.0],["2015-06-19",7.4368,7.4368,7.3071,7.359,87600.0],["2015-06-22",7.4282,7.6184,7.333,7.6184,68900.0],["2015-06-23",7.653,7.6616,7.48,7.6443,65200.0],["2015-06-24",7.653,7.653,7.4109,7.4887,60300.0],["2015-06-25",7.6011,7.6011,7.2206,7.2206,147500.0],["2015-06-26",7.2466,7.3244,7.1341,7.2898,186000.0],["2015-06-29",7.1601,7.4368,7.1601,7.3503,71000.0],["2015-06-30",7.3763,7.3763,7.0909,7.212,113200.0],["2015-07-01",7.2552,7.359,7.0823,7.3244,66900.0],["2015-07-02",7.2552,7.4541,7.0823,7.4109,104800.0],["2015-07-06",7.3503,7.5319,7.2033,7.212,82900.0],["2015-07-07",7.1774,7.2552,6.9612,7.0477,95300.0],["2015-07-08",7.0044,7.1774,6.9266,7.1341,86700.0],["2015-07-09",7.3157,7.3157,7.039,7.2033,48400.0],["2015-07-10",7.2552,7.3936,7.1341,7.3417,62800.0],["2015-07-13",7.3503,7.4714,7.1947,7.2552,54700.0],["2015-07-14",7.2812,7.2898,7.0563,7.1774,57400.0],["2015-07-15",7.186,7.186,6.9698,6.9958,128600.0],["2015-07-16",7.039,7.039,6.918,6.9353,69600.0],["2015-07-17",6.918,7.0304,6.7882,6.7969,140100.0],["2015-07-20",6.8142,6.8142,6.4337,6.4856,147200.0],["2015-07-21",6.5548,6.6758,6.5288,6.6239,120400.0],["2015-07-22",6.5807,6.5807,6.2089,6.3386,111400.0],["2015-07-23",6.3732,6.3732,6.0878,6.2694,94800.0],["2015-07-24",6.2608,6.3126,6.1397,6.1916,92500.0],["2015-07-27",6.1483,6.4596,6.1397,6.3559,84200.0],["2015-07-28",6.3732,6.745,6.2002,6.6153,83200.0],["2015-07-29",6.511,6.5371,6.2154,6.3458,159700.0],["2015-07-30",6.311,6.4936,6.2763,6.4067,137000.0],["2015-07-31",6.4588,6.4588,6.0503,6.1198,156500.0],["2015-08-03",6.085,6.085,5.3288,5.5635,147500.0],["2015-08-04",5.4765,5.5722,5.2157,5.5374,234400.0],["2015-08-05",5.5808,5.746,5.5287,5.5548,138500.0],["2015-08-06",5.5548,5.7243,5.4591,5.6765,107800.0],["2015-08-07",5.6678,5.8729,5.52,5.5895,76300.0],["2015-08-10",5.3722,6.1111,5.3722,5.8851,77300.0],["2015-08-11",5.8677,6.6066,5.5895,6.5371,262500.0],["2015-08-12",6.5979,6.9804,6.511,6.8935,148000.0],["2015-08-13",6.7544,6.8761,6.3458,6.4241,113200.0],["2015-08-14",6.4675,6.624,6.3284,6.5892,299300.0],["2015-08-17",6.6066,6.7196,6.4397,6.6848,83500.0],["2015-08-18",6.6675,6.8674,6.4675,6.5023,119300.0],["2015-08-19",6.511,6.6761,6.3458,6.5892,79900.0],["2015-08-20",6.2676,6.4762,6.1546,6.2415,249900.0],["2015-08-21",6.2241,6.4154,6.2241,6.2763,211900.0],["2015-08-24",5.5982,6.2502,5.5808,6.059,166200.0],["2015-08-25",6.1111,6.4588,5.9981,6.311,121200.0],["2015-08-26",6.3284,6.6066,6.185,6.511,218600.0],["2015-08-27",6.5892,6.737,6.398,6.4762,166500.0],["2015-08-28",6.4501,6.8587,6.4501,6.6848,117800.0],["2015-08-31",6.6675,7.1716,6.6327,6.9891,172100.0],["2015-09-01",6.8674,7.0152,6.4936,6.6935,123500.0],["2015-09-02",6.7892,6.7979,6.311,6.6414,71600.0],["2015-09-03",6.6327,6.6935,6.3197,6.4762,179700.0],["2015-09-04",6.4067,6.4501,6.1633,6.398,90700.0],["2015-09-08",6.3545,6.3545,6.1807,6.2415,106900.0],["2015-09-09",6.2589,6.3024,5.9112,6.1024,126900.0],["2015-09-10",6.1198,6.1198,5.7112,6.1111,118700.0],["2015-09-11",6.1024,6.1024,5.7982,5.8938,106000.0],["2015-09-14",5.8938,5.9025,5.6504,5.7721,78800.0],["2015-09-15",5.7373,5.9286,5.7199,5.7547,143000.0],["2015-09-16",5.7808,6.1285,5.7112,6.0503,155400.0],["2015-09-17",6.0329,6.311,6.0329,6.1893,50200.0],["2015-09-18",6.1546,6.2241,5.7938,6.1893,129400.0],["2015-09-21",6.1111,6.4675,5.9199,6.4067,137000.0],["2015-09-22",6.311,6.4327,6.2328,6.4241,60500.0],["2015-09-23",6.3806,6.3893,5.9633,6.1372,72000.0],["2015-09-24",6.059,6.4241,5.9938,6.3893,67800.0],["2015-09-25",6.4241,6.4414,6.1372,6.2154,82000.0],["2015-09-28",6.2154,6.3024,5.9373,5.9981,91100.0],["2015-09-29",6.0676,6.3024,6.0242,6.198,88400.0],["2015-09-30",6.2328,6.3893,5.9981,6.0416,114300.0],["2015-10-01",6.1546,6.172,5.7982,5.8938,89100.0],["2015-10-02",5.8851,6.3024,5.8503,6.1459,178800.0],["2015-10-05",6.2328,6.5371,6.1459,6.5197,85900.0],["2015-10-06",6.5197,6.7718,6.4154,6.6675,99000.0],["2015-10-07",6.7109,6.7805,6.4241,6.7022,66800.0],["2015-10-08",6.6588,6.8674,6.4241,6.7457,59700.0],["2015-10-09",6.7544,6.9022,6.6153,6.85,90300.0],["2015-10-12",6.8239,6.8239,6.085,6.172,63700.0],["2015-10-13",6.1633,6.4849,6.0676,6.4849,128000.0],["2015-10-14",6.4588,6.4936,6.0068,6.0242,56100.0],["2015-10-15",6.0329,6.3024,5.9546,6.198,91700.0],["2015-10-16",6.2415,6.2415,5.6504,5.7286,115600.0],["2015-10-19",5.6852,5.959,5.4505,5.5895,135700.0],["2015-10-20",5.5895,5.7373,5.52,5.5287,55500.0],["2015-10-21",5.52,5.6504,5.3679,5.6243,117500.0],["2015-10-22",5.5895,5.746,5.4635,5.5548,99600.0],["2015-10-23",5.5287,5.5635,5.407,5.4505,100100.0],["2015-10-26",5.4678,5.4678,5.2679,5.3027,77700.0],["2015-10-27",5.2853,5.4722,5.2157,5.3027,123100.0],["2015-10-28",5.3727,5.5652,5.2502,5.4514,144500.0],["2015-10-29",5.4514,5.4646,5.0314,5.1364,225600.0],["2015-10-30",5.1977,5.3858,5.0437,5.3289,141500.0],["2015-11-02",5.2939,5.6789,5.2939,5.5652,114200.0],["2015-11-03",5.5564,5.6352,5.3377,5.3814,65000.0],["2015-11-04",5.3814,5.4864,5.2239,5.3639,47800.0],["2015-11-05",5.3464,5.4777,5.0402,5.4077,63900.0],["2015-11-06",5.3639,5.5739,5.2502,5.5739,96000.0],["2015-11-09",5.5827,5.6527,5.2677,5.5827,113500.0],["2015-11-10",5.5477,5.6877,5.1627,5.6702,127100.0],["2015-11-11",5.7052,5.8364,5.2764,5.3027,200100.0],["2015-11-12",5.2589,5.4514,5.1452,5.3814,240400.0],["2015-11-13",5.3464,5.6614,5.2327,5.3989,235600.0],["2015-11-16",5.4077,5.7052,5.3377,5.6702,60100.0],["2015-11-17",5.6877,5.6877,5.4077,5.5389,55300.0],["2015-11-18",5.5477,5.8461,5.5127,5.8364,75000.0],["2015-11-19",5.7927,5.7927,5.3727,5.7752,126800.0],["2015-11-20",5.8014,6.1077,5.7052,5.8977,112600.0],["2015-11-23",5.8889,6.0596,5.7402,5.7664,52900.0],["2015-11-24",5.7927,6.0464,5.7752,5.8014,55500.0],["2015-11-25",5.7052,6.0202,5.5827,5.9327,128300.0],["2015-11-27",5.8714,6.0027,5.7139,5.8189,47600.0],["2015-11-30",5.8102,6.1164,5.7227,5.8977,114800.0],["2015-12-01",5.8977,5.9502,5.6877,5.7577,40500.0],["2015-12-02",5.7402,5.7489,5.5652,5.6789,57400.0],["2015-12-03",5.6789,5.7489,5.3902,5.4602,157300.0],["2015-12-04",5.4514,5.4514,5.2502,5.3114,97000.0],["2015-12-07",5.2764,5.3202,5.0314,5.1364,78400.0],["2015-12-08",5.0402,5.2502,5.0052,5.1714,52400.0],["2015-12-09",5.1102,5.3464,4.9177,5.0664,99000.0],["2015-12-10",5.0839,5.237,5.0489,5.1627,51100.0],["2015-12-11",5.0752,5.1189,4.8564,4.9439,126600.0],["2015-12-14",4.9964,4.9964,4.6727,4.8564,100900.0],["2015-12-15",4.8914,5.0052,4.8214,4.9089,131400.0],["2015-12-16",4.8827,4.9352,4.6508,4.6902,68500.0],["2015-12-17",4.7164,4.7164,4.4889,4.6377,69000.0],["2015-12-18",4.6201,4.7602,4.5676,4.6814,91700.0],["2015-12-21",4.6727,4.6814,4.3401,4.3751,75100.0],["2015-12-22",4.3576,4.5939,4.3314,4.5326,79200.0],["2015-12-23",4.5676,4.6639,4.3751,4.4976,162900.0],["2015-12-24",4.4801,4.5501,4.3664,4.4014,34900.0],["2015-12-28",4.3926,4.4189,4.0601,4.1389,93800.0],["2015-12-29",4.1389,4.3139,4.1214,4.1651,141100.0],["2015-12-30",4.1564,4.3051,4.0864,4.1476,157100.0],["2015-12-31",4.1126,4.2351,3.8851,3.9901,235300.0],["2016-01-04",4.0339,4.3664,4.0339,4.3576,157300.0],["2016-01-05",4.4364,4.5326,4.2789,4.5151,101900.0],["2016-01-06",4.4276,4.6727,4.3051,4.4539,135700.0],["2016-01-07",4.4101,4.4539,4.0164,4.0426,103800.0],["2016-01-08",4.0426,4.1083,3.8326,3.9901,84600.0],["2016-01-11",3.9726,3.9726,3.5001,3.6226,265700.0],["2016-01-12",3.6576,3.767,3.6314,3.7276,142100.0],["2016-01-13",3.7714,3.9114,3.4695,3.5439,171600.0],["2016-01-14",3.7189,4.2876,3.5701,3.7276,230900.0],["2016-01-15",3.6051,3.7714,3.5089,3.5789,162600.0],["2016-01-19",3.5876,3.8326,3.5089,3.5614,161700.0],["2016-01-20",3.5526,4.0776,3.4564,3.8239,277400.0],["2016-01-21",3.8239,4.1651,3.8239,4.0601,179200.0],["2016-01-22",4.1301,4.3314,3.8939,3.9901,149500.0],["2016-01-25",4.2614,4.3226,3.9464,3.9989,151700.0],["2016-01-26",4.0426,4.1214,3.9289,3.9464,144400.0],["2016-01-27",3.9905,4.2271,3.8493,3.964,162100.0],["2016-01-28",4.0611,4.2995,4.0258,4.2201,102600.0],["2016-01-29",4.3348,4.5732,4.1936,4.3966,169500.0],["2016-02-01",4.4143,4.4938,4.1759,4.2201,112800.0],["2016-02-02",4.1936,4.4055,4.1141,4.3525,60200.0],["2016-02-03",4.4584,4.5732,4.1936,4.4761,148300.0],["2016-02-04",4.4143,4.6438,4.3304,4.4673,140400.0],["2016-02-05",4.4231,4.582,4.3348,4.4055,155400.0],["2016-02-08",4.4408,4.4408,4.1229,4.2465,108500.0],["2016-02-09",4.1759,4.2201,3.8757,4.0611,103700.0],["2016-02-10",4.1759,4.4496,4.1671,4.3613,114200.0],["2016-02-11",4.2642,4.3348,3.9817,4.1936,97400.0],["2016-02-12",4.2112,4.4849,4.1759,4.4055,151800.0],["2016-02-16",4.4584,4.635,4.2289,4.2465,93800.0],["2016-02-17",4.2995,4.688,4.2907,4.5291,128600.0],["2016-02-18",4.5291,4.5291,4.1494,4.2819,97300.0],["2016-02-19",4.2465,4.2819,4.017,4.0523,92900.0],["2016-02-22",4.0876,4.326,4.07,4.0965,57300.0],["2016-02-23",4.0876,4.0876,3.8051,3.9817,135200.0],["2016-02-24",3.8934,4.2801,3.8316,4.1759,76900.0],["2016-02-25",4.1229,4.4584,3.7698,3.8316,59800.0],["2016-02-26",3.7521,4.273,3.6992,4.1671,73400.0],["2016-02-29",4.1583,4.3613,4.0965,4.2642,77800.0],["2016-03-01",4.273,4.5379,4.2465,4.3878,113200.0],["2016-03-02",4.379,4.5202,4.2642,4.4055,70100.0],["2016-03-03",4.3701,4.5467,4.326,4.4143,204500.0],["2016-03-04",4.432,4.6792,4.4143,4.5997,198600.0],["2016-03-07",4.7321,4.9352,4.6792,4.8469,291500.0],["2016-03-08",4.8557,5.7165,4.5556,4.7498,168200.0],["2016-03-09",4.8469,4.8469,4.6085,4.688,121900.0],["2016-03-10",4.7233,4.8734,4.6085,4.7674,108900.0],["2016-03-11",4.8116,5.6326,4.8116,5.0146,119200.0],["2016-03-14",5.0764,5.0764,4.326,4.8557,214400.0],["2016-03-15",4.8116,4.8204,4.5291,4.5997,77500.0],["2016-03-16",4.5997,5.0897,4.3437,4.5291,115300.0],["2016-03-17",4.582,4.7586,4.3966,4.4938,96600.0],["2016-03-18",4.4849,4.6527,4.2554,4.4938,205500.0],["2016-03-21",4.4408,4.6527,4.273,4.4761,49900.0],["2016-03-22",4.4761,4.5114,4.3437,4.4584,32900.0],["2016-03-23",4.4143,4.5379,4.1936,4.2024,142600.0],["2016-03-24",4.1847,4.2554,4.0347,4.2201,112500.0],["2016-03-28",4.1936,4.1936,3.964,4.0082,93200.0],["2016-03-29",3.9729,4.145,3.8139,4.0523,141900.0],["2016-03-30",4.0611,4.2342,3.9729,4.2201,144000.0],["2016-03-31",4.1936,4.2907,4.0258,4.0347,78700.0],["2016-04-01",3.9729,4.1671,3.7963,3.9993,187100.0],["2016-04-04",4.0082,4.0347,3.9199,3.9375,146500.0],["2016-04-05",3.9817,4.2174,3.9464,3.9817,97900.0],["2016-04-06",4.0788,4.1318,3.8051,4.0876,84100.0],["2016-04-07",4.1141,4.1494,3.8316,3.9111,76300.0],["2016-04-08",3.9993,4.0876,3.8757,3.964,99000.0],["2016-04-11",4.017,4.0788,3.8846,3.9993,62500.0],["2016-04-12",4.017,4.0965,3.8493,3.9464,274900.0],["2016-04-13",3.964,4.273,3.8934,4.2642,75500.0],["2016-04-14",4.273,4.3701,4.2201,4.3348,72400.0],["2016-04-15",4.2995,4.3966,4.2289,4.3083,40300.0],["2016-04-18",4.2377,4.5556,4.2201,4.432,57800.0],["2016-04-19",4.4319,4.635,4.4319,4.5026,57000.0],["2016-04-20",4.4937,4.5741,4.4231,4.4496,29700.0],["2016-04-21",4.4496,4.4673,4.2995,4.3878,50900.0],["2016-04-22",4.379,4.5379,4.3525,4.4143,52100.0],["2016-04-25",4.4231,4.5202,4.1936,4.2465,34400.0],["2016-04-26",4.2465,4.3878,4.0611,4.379,71400.0],["2016-04-27",4.3879,4.4947,4.3434,4.4591,64400.0],["2016-04-28",4.4235,4.5036,4.3968,4.4146,53300.0],["2016-04-29",4.4235,4.4502,4.1565,4.1565,77700.0],["2016-05-02",4.1832,4.201,4.0052,4.1743,57600.0],["2016-05-03",4.112,4.1476,4.0141,4.0408,48000.0],["2016-05-04",4.023,4.1387,3.8539,3.9696,89300.0],["2016-05-05",4.0319,4.152,3.9607,4.0052,52800.0],["2016-05-06",3.9696,4.1832,3.9696,4.0675,45800.0],["2016-05-09",4.4413,4.4769,4.0052,4.0052,157600.0],["2016-05-10",4.0586,4.2188,4.0141,4.1476,69300.0],["2016-05-11",4.1565,4.4235,4.112,4.3256,47500.0],["2016-05-12",4.1921,4.2455,3.8895,3.8895,209400.0],["2016-05-13",3.8806,4.0052,3.8806,3.9162,62200.0],["2016-05-16",3.9429,4.0541,3.8806,3.8895,83200.0],["2016-05-17",3.8895,3.9963,3.8272,3.8628,79800.0],["2016-05-18",3.8539,3.8806,3.7471,3.8005,66800.0],["2016-05-19",3.7916,3.8539,3.7115,3.7827,56100.0],["2016-05-20",3.7916,3.8895,3.7204,3.7827,46800.0],["2016-05-23",3.7827,4.0141,3.7827,3.8984,53100.0],["2016-05-24",3.8717,3.9607,3.8094,3.934,46200.0],["2016-05-25",3.9518,4.0052,3.7382,3.8005,71400.0],["2016-05-26",3.8005,3.8539,3.658,3.7293,37000.0],["2016-05-27",3.7026,3.7827,3.6669,3.7204,30300.0],["2016-05-31",3.7204,3.9162,3.7204,3.8005,38500.0],["2016-06-01",3.7649,3.9429,3.7471,3.8806,84500.0],["2016-06-02",3.8539,3.934,3.8183,3.8361,36200.0],["2016-06-03",3.8539,3.9607,3.8539,3.9518,45200.0],["2016-06-06",3.9607,4.0586,3.8539,3.9963,151700.0],["2016-06-07",3.9963,4.0052,3.9607,3.9696,77000.0],["2016-06-08",3.9963,4.0942,3.9696,3.9963,66000.0],["2016-06-09",3.9785,4.0141,3.9073,3.9874,75800.0],["2016-06-10",3.9785,4.0052,3.9073,3.934,49900.0],["2016-06-13",3.8984,3.9874,3.8823,3.934,107400.0],["2016-06-14",3.9607,3.9874,3.8361,3.8717,81800.0],["2016-06-15",3.8717,3.9874,3.7649,3.7738,83500.0],["2016-06-16",3.756,3.9607,3.6937,3.8005,128700.0],["2016-06-17",3.8094,3.934,3.6669,3.6669,148000.0],["2016-06-20",3.7115,3.7382,3.5601,3.5868,172400.0],["2016-06-21",3.5868,3.7649,3.5156,3.7026,153500.0],["2016-06-22",3.7293,3.8539,3.6046,3.8005,99600.0],["2016-06-23",3.8272,4.0052,3.8094,3.9518,119400.0],["2016-06-24",3.8005,3.885,3.7204,3.8183,1043100.0],["2016-06-27",3.845,3.9963,3.7827,3.8272,106400.0],["2016-06-28",3.845,4.0052,3.8005,3.9607,57200.0],["2016-06-29",3.9518,4.2544,3.8984,4.0141,131900.0],["2016-06-30",4.0408,4.1476,3.9429,4.112,103800.0],["2016-07-01",4.1387,4.3514,4.1387,4.2989,79700.0],["2016-07-05",4.2188,4.2651,4.0319,4.1031,48500.0],["2016-07-06",4.0586,4.1903,4.0497,4.1743,53700.0],["2016-07-07",4.201,4.4146,4.0052,4.0141,39000.0],["2016-07-08",4.0497,4.1209,3.9607,4.023,32800.0],["2016-07-11",4.023,4.1137,3.9286,4.0052,84100.0],["2016-07-12",4.0319,4.1654,3.934,4.112,86400.0],["2016-07-13",4.112,4.1832,4.0319,4.1209,63400.0],["2016-07-14",4.1387,4.1743,4.023,4.0408,70500.0],["2016-07-15",4.0408,4.1921,4.0408,4.1743,81900.0],["2016-07-18",4.1921,4.1921,4.1209,4.1209,62800.0],["2016-07-19",4.1209,4.1921,4.112,4.1832,28600.0],["2016-07-20",4.1921,4.3345,4.1565,4.3078,66900.0],["2016-07-21",4.2722,4.3523,4.1209,4.1921,51700.0],["2016-07-22",4.1654,4.29,4.1298,4.2455,112900.0],["2016-07-25",4.2455,4.4057,4.2366,4.3701,86200.0],["2016-07-26",4.3612,4.6104,4.3612,4.4324,216900.0],["2016-07-27",4.4593,4.6657,4.4234,4.6029,93400.0],["2016-07-28",4.6387,4.7159,4.5849,4.7016,86600.0],["2016-07-29",4.7016,4.9483,4.549,4.8541,126600.0],["2016-08-01",4.872,4.9797,4.5042,4.549,65800.0],["2016-08-02",4.6029,4.9887,4.3516,4.4862,65800.0],["2016-08-03",4.5131,4.6657,4.4862,4.6567,24700.0],["2016-08-04",4.6567,4.6746,4.5759,4.5939,20300.0],["2016-08-05",4.6118,4.7554,4.5042,4.6029,66400.0],["2016-08-08",4.7105,4.8451,4.6746,4.8272,70900.0],["2016-08-09",4.881,5.0515,4.8182,4.8451,90900.0],["2016-08-10",4.8182,4.881,4.6567,4.8272,88300.0],["2016-08-11",4.872,5.204,4.8631,5.0425,508900.0],["2016-08-12",5.0963,5.3655,5.0694,5.2937,231000.0],["2016-08-15",5.4463,5.6679,5.3835,5.5809,276900.0],["2016-08-16",5.6078,5.6885,5.2937,5.3924,206000.0],["2016-08-17",5.3924,5.4463,5.3296,5.4193,65300.0],["2016-08-18",5.2758,5.4822,5.1681,5.3835,459600.0],["2016-08-19",5.4104,5.4732,5.3386,5.4642,162700.0],["2016-08-22",5.4283,5.6078,5.3664,5.4463,166300.0],["2016-08-23",5.4552,5.5539,5.3924,5.4911,137300.0],["2016-08-24",5.4911,5.518,5.4283,5.4822,46300.0],["2016-08-25",5.4283,5.5629,5.4283,5.518,123500.0],["2016-08-26",5.527,5.6078,5.4732,5.5719,138800.0],["2016-08-29",5.527,5.6078,5.5001,5.6078,136000.0],["2016-08-30",5.6437,6.0564,5.6167,5.8411,189900.0],["2016-08-31",5.8321,5.868,5.6437,5.6795,106000.0],["2016-09-01",5.6795,5.6795,5.527,5.6437,91600.0],["2016-09-02",5.85,6.2986,5.7872,6.1641,324800.0],["2016-09-06",6.2807,6.7383,6.1641,6.6845,330300.0],["2016-09-07",6.7473,6.9438,6.5947,6.6306,223900.0],["2016-09-08",6.6396,6.6486,6.2897,6.4063,259500.0],["2016-09-09",6.4153,6.4153,6.1013,6.3345,212400.0],["2016-09-12",6.2807,6.3345,6.0564,6.0654,142000.0],["2016-09-13",6.0833,6.0923,5.6616,5.9308,230700.0],["2016-09-14",5.868,5.9397,5.6706,5.8859,197200.0],["2016-09-15",5.85,6.191,5.8231,6.1282,118700.0],["2016-09-16",6.1461,6.505,6.1282,6.3615,301400.0],["2016-09-19",6.4422,6.8101,6.4422,6.5409,225800.0],["2016-09-20",6.4781,6.9716,6.4781,6.7921,149700.0],["2016-09-21",6.7921,7.0344,6.7921,7.0164,145300.0],["2016-09-22",7.0523,7.3394,7.0254,7.3305,153800.0],["2016-09-23",7.2856,7.4112,7.0972,7.4112,159600.0],["2016-09-26",7.4471,7.806,7.2596,7.2677,382700.0],["2016-09-27",7.2677,7.5144,7.2542,7.2856,237100.0],["2016-09-28",7.2766,7.3161,6.8011,6.8729,393700.0],["2016-09-29",6.846,7.2452,6.819,7.1241,236200.0],["2016-09-30",7.169,7.1779,7.0254,7.0703,150000.0],["2016-10-03",7.0075,7.0703,6.9985,7.0523,155900.0],["2016-10-04",7.0434,7.1797,6.9536,6.9716,152400.0],["2016-10-05",6.9447,7.0164,6.9097,6.9626,79100.0],["2016-10-06",6.9806,7.0434,6.9177,6.9357,71000.0],["2016-10-07",6.9177,6.9447,6.7293,6.846,76600.0],["2016-10-10",6.819,6.9536,6.7742,6.837,67600.0],["2016-10-11",6.846,6.9357,6.7473,6.8908,89400.0],["2016-10-12",6.9536,6.9536,6.4243,6.496,167000.0],["2016-10-13",6.496,6.9267,6.4422,6.7652,167700.0],["2016-10-14",6.8729,6.9895,6.7652,6.9716,149100.0],["2016-10-17",7.0792,7.169,6.819,7.0613,156500.0],["2016-10-18",7.0792,7.3664,6.7841,7.2228,279000.0],["2016-10-19",7.2946,7.7791,7.2228,7.7342,308800.0],["2016-10-20",7.8509,7.8778,7.3852,7.8598,232200.0],["2016-10-21",7.8688,8.0214,7.7163,7.7791,170100.0],["2016-10-24",7.806,8.0303,7.7118,7.824,187500.0],["2016-10-25",7.8509,8.1649,7.815,8.147,213900.0],["2016-10-26",8.0214,8.12,7.9316,8.0303,162500.0],["2016-10-27",8.0844,8.2556,7.988,8.1745,192800.0],["2016-10-28",8.2106,8.2917,8.0934,8.1295,177400.0],["2016-10-31",8.1205,8.1295,7.8861,7.9672,154800.0],["2016-11-01",7.9762,8.1655,7.8951,8.1205,133600.0],["2016-11-02",8.1475,8.1475,7.9411,8.0844,164700.0],["2016-11-03",8.1385,8.3277,8.0664,8.1295,126800.0],["2016-11-04",8.1835,8.3818,8.1051,8.2556,174600.0],["2016-11-07",8.3368,8.4629,7.6878,8.0213,460700.0],["2016-11-08",8.0393,8.3818,7.8771,8.2286,278200.0],["2016-11-09",8.3638,9.3732,8.0213,9.0307,407800.0],["2016-11-10",9.1569,9.1695,8.7964,9.0307,237900.0],["2016-11-11",9.0307,9.0307,8.5981,8.8054,130100.0],["2016-11-14",8.8415,8.9586,8.8325,8.9226,152100.0],["2016-11-15",8.6432,8.6522,7.796,7.8411,343300.0],["2016-11-16",7.8411,7.9672,7.3814,7.5436,235300.0],["2016-11-17",7.5436,7.9672,7.4805,7.5527,197200.0],["2016-11-18",7.6067,7.8861,7.5076,7.8411,109200.0],["2016-11-21",7.8771,8.1295,7.7699,7.8411,183400.0],["2016-11-22",7.8411,8.1024,7.8411,7.9943,107700.0],["2016-11-23",8.1024,8.2196,7.9492,8.1114,130800.0],["2016-11-25",8.1385,8.2196,8.0303,8.0664,44600.0],["2016-11-28",8.0844,8.481,8.0213,8.3368,241600.0],["2016-11-29",8.2737,8.4269,8.1205,8.4179,144200.0],["2016-11-30",8.4269,8.4449,8.1664,8.2827,142600.0],["2016-12-01",8.2917,8.3548,8.1385,8.2647,77800.0],["2016-12-02",8.2647,8.3728,8.2421,8.3548,119100.0],["2016-12-05",8.4719,8.5621,8.4089,8.4719,106600.0],["2016-12-06",8.499,8.508,8.3998,8.4539,120100.0],["2016-12-07",8.4359,8.4629,8.3638,8.4539,72400.0],["2016-12-08",8.4719,8.5621,8.3728,8.4269,167100.0],["2016-12-09",8.4719,8.481,8.3277,8.3818,97600.0],["2016-12-12",8.3368,8.4719,8.1114,8.1655,146300.0],["2016-12-13",8.1205,8.2016,7.787,7.9762,167300.0],["2016-12-14",7.9312,8.3863,7.796,8.1835,103800.0],["2016-12-15",8.2376,8.3593,7.7329,7.778,99400.0],["2016-12-16",7.7599,7.9762,7.7599,7.8771,158400.0],["2016-12-19",7.8771,8.2466,7.8771,8.0844,86300.0],["2016-12-20",8.0934,8.2196,7.9943,7.9943,93400.0],["2016-12-21",7.9762,8.0213,7.7455,7.8861,107600.0],["2016-12-22",7.8681,8.0213,7.7059,7.7419,128200.0],["2016-12-23",7.778,8.1114,7.7509,8.0934,78400.0],["2016-12-27",8.1745,8.2016,8.0303,8.0844,88100.0],["2016-12-28",8.0574,8.2827,8.0574,8.2286,102400.0],["2016-12-29",8.2016,8.3368,8.179,8.2376,80400.0],["2016-12-30",8.2286,8.2647,8.0664,8.1926,80400.0],["2017-01-03",8.3818,8.3818,8.1745,8.2917,130300.0],["2017-01-04",8.2917,8.6162,8.2016,8.5621,147100.0],["2017-01-05",8.5891,8.6162,8.3998,8.4449,97600.0],["2017-01-06",8.3818,8.517,8.1114,8.481,128500.0],["2017-01-09",8.544,8.5621,8.3277,8.3458,104500.0],["2017-01-10",8.3368,8.5531,8.2827,8.4719,87100.0],["2017-01-11",8.4719,8.6522,8.3205,8.6252,133000.0],["2017-01-12",8.6071,8.6883,8.4449,8.5621,70400.0],["2017-01-13",8.544,8.5531,8.2556,8.2827,74900.0],["2017-01-17",8.2016,8.2602,7.9312,7.9402,127900.0],["2017-01-18",7.9132,8.0033,7.8411,7.8861,83600.0],["2017-01-19",7.8861,7.9222,7.5887,7.796,226700.0],["2017-01-20",7.823,8.3097,7.6428,8.2827,181600.0],["2017-01-23",8.2917,8.3277,7.9762,8.2016,133100.0],["2017-01-24",8.2286,8.499,8.2241,8.3277,155600.0],["2017-01-25",8.3548,8.4179,8.0754,8.2827,133500.0],["2017-01-26",8.2556,8.7694,8.2556,8.7153,313300.0],["2017-01-27",8.7515,8.9144,8.5162,8.7786,185100.0],["2017-01-30",8.7515,8.7605,8.3171,8.48,154000.0],["2017-01-31",8.48,8.6067,8.3533,8.5071,72900.0],["2017-02-01",8.5162,8.7153,8.5071,8.6067,89200.0],["2017-02-02",8.6338,8.7877,8.5795,8.6881,74800.0],["2017-02-03",8.7062,8.9144,8.6157,8.8601,105200.0],["2017-02-06",8.8329,8.9325,8.7832,8.8239,60400.0],["2017-02-07",8.8148,8.9144,8.6157,8.6429,157300.0],["2017-02-08",8.6429,8.851,8.489,8.5795,150100.0],["2017-02-09",8.5886,8.6157,8.4166,8.4347,76400.0],["2017-02-10",8.4709,8.7243,8.4347,8.5524,71900.0],["2017-02-13",8.5524,8.7424,8.4347,8.4619,86300.0],["2017-02-14",8.4709,8.6854,8.3261,8.5976,73700.0],["2017-02-15",8.5705,8.5705,8.3714,8.4347,58300.0],["2017-02-16",8.48,8.6067,8.3623,8.5162,72400.0],["2017-02-17",8.489,8.489,8.3261,8.3714,40400.0],["2017-02-21",8.4257,8.4709,8.2356,8.3533,120900.0],["2017-02-22",8.3261,8.3714,8.1451,8.2085,63900.0],["2017-02-23",8.2175,8.299,7.8012,7.8193,104700.0],["2017-02-24",7.7741,7.9732,7.4392,7.7379,230100.0],["2017-02-27",7.6564,8.2175,7.5478,7.5931,223300.0],["2017-02-28",7.5569,7.6564,7.4392,7.584,121100.0],["2017-03-01",7.6383,8.1361,7.6021,8.0546,207200.0],["2017-03-02",8.0094,8.0365,7.6564,7.8284,165100.0],["2017-03-03",7.756,7.9008,7.7198,7.7379,58300.0],["2017-03-06",7.6564,7.8555,7.6112,7.765,64300.0],["2017-03-07",7.7741,7.7741,7.4935,7.5388,120100.0],["2017-03-08",7.5478,7.6383,7.4664,7.5297,60100.0],["2017-03-09",7.5026,7.6112,7.2763,7.4845,164500.0],["2017-03-10",7.5116,7.6474,7.2854,7.5116,181100.0],["2017-03-13",7.394,7.6519,7.2492,7.575,90000.0],["2017-03-14",7.5478,7.5659,7.2854,7.4302,125000.0],["2017-03-15",7.4483,7.4845,6.8238,7.1225,262000.0],["2017-03-16",7.1225,7.4211,7.1134,7.2401,130300.0],["2017-03-17",7.2039,7.6926,7.1949,7.4573,217700.0],["2017-03-20",7.4211,7.4483,7.0229,7.0682,206900.0],["2017-03-21",7.0682,7.1949,6.9596,7.0772,98100.0],["2017-03-22",7.0682,7.184,6.6075,6.7695,225800.0],["2017-03-23",6.7786,7.1225,6.7695,7.0591,170800.0],["2017-03-24",7.0048,7.0591,6.8926,6.9324,49000.0],["2017-03-27",6.9234,6.9686,6.8057,6.8962,53400.0],["2017-03-28",6.9053,6.9958,6.7876,6.8691,234900.0],["2017-03-29",6.8962,7.2311,6.8962,7.0682,202400.0],["2017-03-30",7.0863,7.4392,7.0863,7.1858,170400.0],["2017-03-31",7.2039,7.3035,7.1225,7.2492,117300.0],["2017-04-03",7.2039,7.4573,7.2039,7.2401,120900.0],["2017-04-04",7.2763,7.3578,7.0953,7.1225,60100.0],["2017-04-05",7.1406,7.2627,7.041,7.1949,118900.0],["2017-04-06",7.222,7.2854,7.1587,7.2582,78000.0],["2017-04-07",7.2673,7.3849,7.1677,7.1858,121400.0],["2017-04-10",7.2039,7.3487,7.1858,7.222,121900.0],["2017-04-11",7.213,7.5659,7.1994,7.5297,101300.0],["2017-04-12",7.5026,7.6202,7.1677,7.3578,126200.0],["2017-04-13",7.3578,7.4392,7.1496,7.3487,196100.0],["2017-04-17",7.3125,7.3306,6.9777,7.0048,135300.0],["2017-04-18",7.0229,7.0501,6.7967,6.8148,96100.0],["2017-04-19",6.7876,6.8781,6.6111,6.6428,84900.0],["2017-04-20",6.6519,6.7695,6.5795,6.6157,70900.0],["2017-04-21",6.6066,6.6519,6.5071,6.5614,81500.0],["2017-04-24",6.5885,6.9324,6.5885,6.8419,73300.0],["2017-04-25",6.8148,6.9777,6.6971,6.7605,100400.0],["2017-04-26",6.624,6.9879,6.4966,6.5148,69900.0],["2017-04-27",6.5148,7.0789,6.1872,6.2054,99000.0],["2017-04-28",6.1417,6.2555,6.0598,6.0871,49300.0],["2017-05-01",6.0689,6.2009,5.887,6.0053,89300.0],["2017-05-02",6.0235,6.1599,5.9234,6.0416,58500.0],["2017-05-03",6.0144,6.0362,5.705,5.7505,113500.0],["2017-05-04",5.6868,5.8597,5.5958,5.7323,91200.0],["2017-05-05",5.7323,5.9416,5.7232,5.887,89600.0],["2017-05-08",5.978,6.3692,5.978,6.0598,145800.0],["2017-05-09",6.0962,7.27,6.0962,7.179,196400.0],["2017-05-10",7.2791,7.2791,6.7423,6.9151,127700.0],["2017-05-11",6.7787,7.179,6.7523,6.9879,91800.0],["2017-05-12",7.0152,7.1517,6.8242,6.9515,57200.0],["2017-05-15",7.0425,7.0516,6.7514,6.7878,75100.0],["2017-05-16",6.8333,7.0516,6.6968,7.0425,72400.0],["2017-05-17",6.9879,7.0425,6.7787,6.8424,103600.0],["2017-05-18",6.8242,6.8851,6.6968,6.7787,107300.0],["2017-05-19",6.806,7.0516,6.7605,6.806,70300.0],["2017-05-22",6.9151,7.0698,6.9151,6.9697,52500.0],["2017-05-23",7.1608,7.1608,6.9151,6.9788,57800.0],["2017-05-24",6.9697,7.2791,6.9242,7.0789,56500.0],["2017-05-25",7.0789,7.1699,6.806,6.8969,56500.0],["2017-05-26",6.9424,6.9697,6.816,6.9242,64300.0],["2017-05-30",7.0698,7.0698,6.5639,6.6149,79600.0],["2017-05-31",6.6058,6.7332,6.2873,6.6877,94600.0],["2017-06-01",6.6786,6.8696,6.5967,6.8151,64700.0],["2017-06-02",6.8242,7.0425,6.7878,7.0243,104700.0],["2017-06-05",7.0243,7.2063,6.9333,7.1699,124600.0],["2017-06-06",7.2154,7.5885,7.0516,7.4884,119200.0],["2017-06-07",7.4065,7.4975,6.8333,7.0334,105900.0],["2017-06-08",7.0607,7.361,6.8696,7.2609,106400.0],["2017-06-09",7.3337,7.3337,7.1544,7.2973,46100.0],["2017-06-12",7.3155,7.3155,6.8514,6.9151,100000.0],["2017-06-13",6.9515,7.2791,6.9515,7.1426,89400.0],["2017-06-14",7.2427,7.2427,6.997,7.0425,76100.0],["2017-06-15",6.9424,7.1244,6.7787,6.8878,82600.0],["2017-06-16",6.8787,6.9333,6.5512,6.5876,101100.0],["2017-06-19",6.5148,6.7787,6.4511,6.4784,91800.0],["2017-06-20",6.4875,6.5694,6.3328,6.4602,58800.0],["2017-06-21",6.4602,6.4829,6.2873,6.3692,90200.0],["2017-06-22",6.3419,6.5057,6.1627,6.2418,97200.0],["2017-06-23",6.1781,6.3237,5.9507,6.26,1648400.0],["2017-06-26",6.3237,6.9879,6.3237,6.9333,136700.0],["2017-06-27",6.906,7.0971,6.5512,6.8151,95500.0],["2017-06-28",6.806,7.27,6.806,7.2336,170300.0],["2017-06-29",7.27,7.3701,6.8514,7.2063,216700.0],["2017-06-30",7.1881,7.1972,6.715,7.0698,70400.0],["2017-07-03",7.0607,7.643,6.9743,7.4429,102000.0],["2017-07-05",7.4611,7.4611,7.1517,7.2791,96200.0],["2017-07-06",7.2973,7.5612,7.0516,7.452,79100.0],["2017-07-07",7.1699,7.6158,7.1699,7.5885,56300.0],["2017-07-10",7.634,7.634,7.3246,7.4338,112600.0],["2017-07-11",7.4247,7.543,7.1244,7.5248,127900.0],["2017-07-12",7.5976,7.5976,7.4793,7.543,77700.0],["2017-07-13",7.5339,7.5521,7.2518,7.27,117600.0],["2017-07-14",7.2518,7.3291,7.1244,7.1699,60000.0],["2017-07-17",7.179,7.2609,6.9242,7.0698,70800.0],["2017-07-18",7.088,7.1262,6.8169,6.8514,51400.0],["2017-07-19",6.8332,6.9788,6.7787,6.906,44000.0],["2017-07-20",6.9333,7.0425,6.8514,6.8969,48000.0],["2017-07-21",7.0243,7.0243,6.624,6.6786,88300.0],["2017-07-24",6.7059,6.7605,6.5057,6.5694,58900.0],["2017-07-25",6.6149,6.9515,6.6149,6.8514,81000.0],["2017-07-26",6.8605,7.0061,6.6422,6.6695,72400.0],["2017-07-27",6.7061,6.7701,6.5963,6.6786,50800.0],["2017-07-28",6.6237,6.7152,6.2944,6.331,80400.0],["2017-07-31",6.3127,6.6054,6.1846,6.3035,66100.0],["2017-08-01",6.3127,6.3877,6.2742,6.331,30700.0],["2017-08-02",6.3127,6.6054,6.2468,6.5231,76300.0],["2017-08-03",6.1754,6.5277,6.1754,6.2486,36200.0],["2017-08-04",6.2761,6.3108,6.0748,6.0748,49000.0],["2017-08-07",6.0839,6.1754,5.9742,6.0565,48700.0],["2017-08-08",6.0656,6.3429,6.0382,6.0474,45300.0],["2017-08-09",6.0382,6.0382,5.7363,5.7912,132900.0],["2017-08-10",5.7912,5.8095,5.5442,5.5533,74400.0],["2017-08-11",5.5899,6.0885,5.5808,5.6357,69800.0],["2017-08-14",5.6814,5.718,5.5991,5.6357,123100.0],["2017-08-15",5.6357,5.6814,5.4984,5.5533,72400.0],["2017-08-16",5.5167,5.6723,5.4252,5.4984,128500.0],["2017-08-17",5.4618,5.4618,5.1233,5.2423,145300.0],["2017-08-18",5.1599,5.2377,4.9403,4.9586,102800.0],["2017-08-21",4.8946,5.1416,4.8946,5.0501,88900.0],["2017-08-22",5.0501,5.2057,5.041,5.1325,61700.0],["2017-08-23",5.1233,5.2148,5.0776,5.1325,52900.0],["2017-08-24",5.1416,5.2606,5.1416,5.2331,52800.0],["2017-08-25",5.2331,5.3429,5.1508,5.3246,38300.0],["2017-08-28",5.2514,5.3337,5.1233,5.2423,76900.0],["2017-08-29",5.1691,5.3246,5.1508,5.1965,57800.0],["2017-08-30",5.1691,5.352,5.1599,5.2514,66400.0],["2017-08-31",5.2423,5.471,5.2423,5.3063,70200.0],["2017-09-01",5.3063,5.4069,5.1874,5.2697,69600.0],["2017-09-05",5.2331,5.2514,5.1233,5.1233,78500.0],["2017-09-06",5.1233,5.439,5.1233,5.2514,105900.0],["2017-09-07",5.2972,5.2972,5.1508,5.2057,43200.0],["2017-09-08",5.1599,5.1599,4.9403,5.0684,103200.0],["2017-09-11",5.1416,5.2057,4.8306,4.9403,114300.0],["2017-09-12",4.9769,5.1142,4.9038,4.9403,143600.0],["2017-09-13",5.0135,5.535,4.9678,5.535,110800.0],["2017-09-14",5.4893,5.697,5.3246,5.3429,90800.0],["2017-09-15",5.352,5.3795,5.1416,5.2057,187600.0],["2017-09-18",5.224,5.4618,5.224,5.2972,60800.0],["2017-09-19",5.3154,5.3905,5.2697,5.3246,42100.0],["2017-09-20",5.2789,5.3886,5.2606,5.3154,47900.0],["2017-09-21",5.2514,5.2514,5.1874,5.224,53800.0],["2017-09-22",5.1599,5.4069,5.1535,5.3886,51400.0],["2017-09-25",5.3703,5.4527,5.2331,5.2423,62300.0],["2017-09-26",5.2331,5.3795,5.2148,5.2697,34200.0],["2017-09-27",5.3429,5.3978,5.2148,5.3246,61400.0],["2017-09-28",5.3154,5.3429,5.2148,5.2606,43500.0],["2017-09-29",5.2514,5.3063,5.2148,5.2331,54000.0],["2017-10-02",5.2331,5.4435,5.2331,5.352,68700.0],["2017-10-03",5.3154,5.352,5.1965,5.2057,91100.0],["2017-10-04",5.2606,5.3246,5.2514,5.2606,98000.0],["2017-10-05",5.2606,5.3703,5.0684,5.0959,107100.0],["2017-10-06",5.041,5.1416,4.7848,4.8306,90700.0],["2017-10-09",4.8306,5.0318,4.7665,4.794,88100.0],["2017-10-10",4.8672,4.9403,4.7116,4.7574,111500.0],["2017-10-11",4.7665,4.9129,4.7665,4.8489,88600.0],["2017-10-12",4.8489,5.0227,4.8489,4.9678,88800.0],["2017-10-13",5.0227,5.1142,4.8763,4.8763,86700.0],["2017-10-16",4.8946,4.9678,4.8763,4.9129,27100.0],["2017-10-17",4.9129,4.9312,4.8306,4.8763,42600.0],["2017-10-18",4.858,4.9449,4.8397,4.8763,57400.0],["2017-10-19",4.858,5.0044,4.858,4.9678,51800.0],["2017-10-20",5.0318,5.0959,4.8946,4.9403,46700.0],["2017-10-23",4.9403,5.0318,4.8855,4.8855,55700.0],["2017-10-24",4.9403,4.9403,4.8397,4.858,61200.0],["2017-10-25",4.8946,4.9129,4.7116,4.7116,46800.0],["2017-10-26",4.7025,4.7574,4.6293,4.6384,78500.0],["2017-10-27",4.6293,4.9769,4.5927,4.9403,54500.0],["2017-10-30",4.9772,4.9772,4.7099,4.8113,53900.0],["2017-10-31",4.8021,4.9035,4.7403,4.7744,47400.0],["2017-11-01",4.839,4.9588,4.6638,4.7191,56600.0],["2017-11-02",4.7007,4.7873,4.6085,4.6546,65000.0],["2017-11-03",4.6085,4.6362,4.5901,4.627,58900.0],["2017-11-06",4.627,4.6454,4.415,4.4887,117900.0],["2017-11-07",4.4979,4.8758,4.4979,4.6638,189600.0],["2017-11-08",4.6731,4.7081,4.5256,4.5993,110500.0],["2017-11-09",4.5624,4.9219,4.5624,4.7837,148400.0],["2017-11-10",4.7929,5.1339,4.7929,5.051,127400.0],["2017-11-13",5.0878,5.2169,4.9486,5.0694,80500.0],["2017-11-14",5.2076,5.2076,4.9376,5.0233,58100.0],["2017-11-15",5.0233,5.345,4.9127,5.2537,74400.0],["2017-11-16",5.2629,5.415,5.1247,5.2722,57400.0],["2017-11-17",5.2629,5.392,5.1063,5.2722,53600.0],["2017-11-20",5.2814,5.2814,5.1431,5.1892,44100.0],["2017-11-21",5.2261,5.3828,5.1431,5.2261,46700.0],["2017-11-22",5.2537,5.4842,5.2537,5.4381,43300.0],["2017-11-24",5.4289,5.4657,5.4196,5.4381,31400.0],["2017-11-27",5.4381,5.4381,5.2537,5.2906,108800.0],["2017-11-28",5.2998,5.392,5.2353,5.3828,40800.0],["2017-11-29",5.4012,5.6685,5.392,5.6408,58700.0],["2017-11-30",5.6869,6.0925,5.6685,6.0464,138700.0],["2017-12-01",5.9911,5.9911,5.5395,5.7054,82100.0],["2017-12-04",5.733,5.8897,5.2353,5.2629,108900.0],["2017-12-05",5.2814,5.4104,5.1523,5.2814,110900.0],["2017-12-06",5.2814,5.309,5.1616,5.2722,62400.0],["2017-12-07",5.2537,5.4012,5.2353,5.2906,79900.0],["2017-12-08",5.3367,5.4473,5.2537,5.3643,30700.0],["2017-12-11",5.3551,5.4473,5.1431,5.4104,47500.0],["2017-12-12",5.4381,5.5302,5.4289,5.4842,44100.0],["2017-12-13",5.4934,5.5948,5.2998,5.3551,169600.0],["2017-12-14",5.3736,5.5579,5.2629,5.2906,96700.0],["2017-12-15",5.2998,5.5302,5.2998,5.4657,251000.0],["2017-12-18",5.4565,5.7607,5.4565,5.6593,78700.0],["2017-12-19",5.6777,5.8897,5.5395,5.816,60300.0],["2017-12-20",5.8621,5.9727,5.7146,5.7607,50500.0],["2017-12-21",5.7975,5.8252,5.6316,5.8068,41800.0],["2017-12-22",5.8068,5.8713,5.6869,5.7607,28700.0],["2017-12-26",5.7791,5.8344,5.733,5.733,19900.0],["2017-12-27",5.733,5.9634,5.6224,5.8436,66800.0],["2017-12-28",5.8252,5.9634,5.7146,5.8528,46400.0],["2017-12-29",5.8252,5.8528,5.5763,5.6132,81700.0],["2018-01-02",5.604,5.8436,5.604,5.7975,56200.0],["2018-01-03",5.8068,5.8713,5.7975,5.8344,73800.0],["2018-01-04",5.8621,6.1478,5.8409,6.0556,165400.0],["2018-01-05",6.0187,6.6086,5.9846,6.4888,149200.0],["2018-01-08",6.4888,6.5349,6.2215,6.2768,89800.0],["2018-01-09",6.3229,6.3229,6.24,6.2953,34900.0],["2018-01-10",6.286,6.3137,6.1303,6.2215,23000.0],["2018-01-11",6.1662,6.3192,6.1662,6.2031,78000.0],["2018-01-12",6.2492,6.4888,6.2215,6.4519,53300.0],["2018-01-16",6.5902,6.8206,6.5478,6.6455,119200.0],["2018-01-17",6.6732,6.6732,6.4059,6.4888,76600.0],["2018-01-18",6.4796,6.6501,6.1662,6.1754,66200.0],["2018-01-19",6.1754,6.6179,6.028,6.581,95500.0],["2018-01-22",6.581,6.6732,6.4427,6.581,51800.0],["2018-01-23",6.5718,6.7285,6.4519,6.6916,59700.0],["2018-01-24",6.71,6.71,6.5026,6.5533,26400.0],["2018-01-25",6.581,6.7745,6.5165,6.7377,46500.0],["2018-01-26",6.7745,6.7745,6.2971,6.6363,61500.0],["2018-01-29",6.6363,6.7414,6.5626,6.5902,36200.0],["2018-01-30",6.5717,6.6551,6.4512,6.6087,80300.0],["2018-01-31",6.6087,6.6087,6.2843,6.4697,56300.0],["2018-02-01",6.4326,6.7756,6.2825,6.6365,43800.0],["2018-02-02",6.5624,6.5624,6.1685,6.2751,48200.0],["2018-02-05",6.2473,6.3677,6.1268,6.1453,64600.0],["2018-02-06",6.0248,6.3956,5.9043,6.1175,152600.0],["2018-02-07",6.0897,6.238,6.0619,6.1175,79200.0],["2018-02-08",6.1268,6.1481,5.756,5.8672,91600.0],["2018-02-09",5.9228,5.9228,5.7467,5.8394,57900.0],["2018-02-12",5.9043,6.0248,5.7004,5.7838,222300.0],["2018-02-13",5.7375,5.7931,5.6726,5.756,56300.0],["2018-02-14",5.7467,5.7931,5.617,5.7838,61400.0],["2018-02-15",5.7931,5.9599,5.7375,5.8394,49700.0],["2018-02-16",5.8394,5.8858,5.5984,5.7189,37100.0],["2018-02-20",5.7189,5.8394,5.5706,5.617,62800.0],["2018-02-21",5.6077,5.7375,5.6077,5.6911,36300.0],["2018-02-22",5.7189,5.7189,5.5057,5.5243,34600.0],["2018-02-23",5.5799,5.8672,5.5706,5.8672,59500.0],["2018-02-26",5.895,6.0063,5.7384,5.9506,62100.0],["2018-02-27",5.9599,6.0248,5.7653,5.9877,35700.0],["2018-02-28",6.0063,6.136,5.895,6.1175,89200.0],["2018-03-01",6.1082,6.1175,5.7857,5.9043,36900.0],["2018-03-02",5.8765,6.0248,5.7115,5.7931,91200.0],["2018-03-05",5.7653,5.9785,5.7653,5.8858,25200.0],["2018-03-06",5.9228,6.0804,5.9136,6.0063,61400.0],["2018-03-07",5.9414,6.1824,5.9414,6.1638,43800.0],["2018-03-08",6.2009,6.2009,5.9136,5.9692,40900.0],["2018-03-09",5.9043,6.1082,5.9043,6.0526,63700.0],["2018-03-12",6.0711,6.2936,6.0535,6.2194,50100.0],["2018-03-13",6.2194,6.2834,5.7467,5.8672,177200.0],["2018-03-14",5.9043,6.1268,5.6077,5.654,122600.0],["2018-03-15",5.6077,6.2565,5.6077,5.9414,83200.0],["2018-03-16",6.0248,6.2241,5.9506,6.1268,169500.0],["2018-03-19",6.1175,6.1638,5.9506,6.1175,116600.0],["2018-03-20",6.1453,6.2843,6.0897,6.2194,83500.0],["2018-03-21",6.2287,6.4234,6.2287,6.3399,94100.0],["2018-03-22",6.2565,6.3946,6.1453,6.1453,50400.0],["2018-03-23",6.1638,6.238,6.0776,6.1175,70000.0],["2018-03-26",6.2287,6.4882,6.2287,6.4882,79500.0],["2018-03-27",6.4975,6.5253,6.2751,6.3029,53800.0],["2018-03-28",6.3029,6.3678,6.2083,6.3399,43200.0],["2018-03-29",6.3399,6.4975,6.3399,6.3678,92300.0],["2018-04-02",6.3585,6.5253,6.3029,6.3492,71900.0],["2018-04-03",6.4326,6.4882,6.238,6.4141,57000.0],["2018-04-04",6.3121,6.479,6.2658,6.3492,28800.0],["2018-04-05",6.4419,6.4697,6.2751,6.3121,50900.0],["2018-04-06",6.2658,6.3214,5.997,6.1268,39900.0],["2018-04-09",6.1082,6.238,5.997,6.0248,46800.0],["2018-04-10",6.0897,6.3492,6.0897,6.3029,42900.0],["2018-04-11",6.2936,6.5253,6.2936,6.4604,72400.0],["2018-04-12",6.479,6.4845,6.2473,6.3029,21900.0],["2018-04-13",6.3585,6.3585,6.1546,6.2658,31400.0],["2018-04-16",6.3121,6.3121,5.9599,6.0619,83500.0],["2018-04-17",6.0897,6.4882,5.997,6.4604,39100.0],["2018-04-18",6.3214,6.5068,6.2009,6.2565,39700.0],["2018-04-19",6.2751,6.5253,6.2751,6.4975,27200.0],["2018-04-20",6.4697,6.72,6.3677,6.3863,65400.0],["2018-04-23",6.4326,6.5717,6.0248,6.4697,26500.0],["2018-04-24",6.5068,6.5402,6.238,6.3492,38000.0],["2018-04-25",6.3307,6.4326,6.2417,6.3492,19700.0],["2018-04-26",6.3956,6.4234,6.0897,6.1268,34300.0],["2018-04-27",6.1641,6.3366,5.9309,5.9403,47400.0],["2018-04-30",5.875,6.1641,5.875,6.0988,19800.0],["2018-05-01",6.0988,6.1174,5.9869,6.0988,23600.0],["2018-05-02",6.1081,6.2107,6.0149,6.0428,25700.0],["2018-05-03",6.0428,6.1547,5.9776,6.0988,19400.0],["2018-05-04",6.0895,6.3412,6.0895,6.2573,20400.0],["2018-05-07",6.3039,6.4904,6.2004,6.3319,38900.0],["2018-05-08",6.248,6.7795,6.248,6.6024,72800.0],["2018-05-09",6.6024,6.7982,6.5651,6.7795,34000.0],["2018-05-10",6.8168,7.1059,6.8168,6.8821,60400.0],["2018-05-11",6.9287,7.0975,6.8168,6.8821,40700.0],["2018-05-14",6.9474,6.9754,6.649,6.8075,47200.0],["2018-05-15",6.6583,6.6583,5.9403,6.0522,95900.0],["2018-05-16",6.0708,6.2573,5.9403,6.2293,79100.0],["2018-05-17",6.2293,6.3226,6.1454,6.276,78000.0],["2018-05-18",6.276,6.5557,6.22,6.4252,342800.0],["2018-05-21",6.5371,6.6024,6.3506,6.5277,118700.0],["2018-05-22",6.5464,6.649,6.4625,6.5744,160200.0],["2018-05-23",6.565,6.7049,6.4718,6.6397,104500.0],["2018-05-24",6.6583,6.6863,6.5464,6.5744,61600.0],["2018-05-25",6.5744,6.7609,6.5557,6.7609,82100.0],["2018-05-29",6.7143,6.8541,6.6863,6.7982,102400.0],["2018-05-30",6.8075,7.3111,6.5277,7.1246,148800.0],["2018-05-31",7.0873,7.1712,6.9847,6.9847,46300.0],["2018-06-01",7.022,7.0873,6.9287,7.022,106500.0],["2018-06-04",7.0686,7.2458,7.0313,7.1525,95400.0],["2018-06-05",7.1339,7.1525,6.9287,6.994,210200.0],["2018-06-06",7.0313,7.1432,6.8262,6.9754,105000.0],["2018-06-07",7.0033,7.4416,6.9194,7.367,130300.0],["2018-06-08",7.3764,7.4416,6.9567,6.9754,61700.0],["2018-06-11",6.8075,7.077,6.8075,6.966,93600.0],["2018-06-12",6.9754,7.1059,6.856,7.022,147200.0],["2018-06-13",7.0313,7.1712,6.9894,7.0406,75300.0],["2018-06-14",7.0593,7.1059,6.9381,7.0313,42900.0],["2018-06-15",6.9754,7.0873,6.8747,7.022,91900.0],["2018-06-18",6.994,7.2085,6.994,7.1525,228800.0],["2018-06-19",7.1339,7.3111,6.9194,7.1898,49100.0],["2018-06-20",7.2365,7.3484,7.1525,7.2924,203400.0],["2018-06-21",7.2831,7.395,6.7609,6.7795,86500.0],["2018-06-22",6.8262,7.0873,6.621,7.0033,241000.0],["2018-06-25",6.9754,7.1665,6.7702,7.1152,115300.0],["2018-06-26",7.0779,7.1339,6.8448,6.8541,48200.0],["2018-06-27",6.8541,6.9008,6.7609,6.7702,76300.0],["2018-06-28",6.7889,6.7889,6.677,6.7516,64600.0],["2018-06-29",6.7889,6.7889,6.5651,6.6583,56300.0],["2018-07-02",6.6583,6.8168,6.5846,6.6863,45700.0],["2018-07-03",6.7143,6.8588,6.565,6.621,41000.0],["2018-07-05",6.649,6.9521,6.5464,6.5557,38600.0],["2018-07-06",6.5464,6.6863,5.8237,5.8563,205200.0],["2018-07-09",5.9682,6.3319,5.9216,6.2014,91400.0],["2018-07-10",6.192,6.3226,6.0242,6.1827,80700.0],["2018-07-11",6.1547,6.2107,5.9496,5.9869,60600.0],["2018-07-12",5.9496,5.9682,5.7071,5.7164,68800.0],["2018-07-13",5.7071,5.9776,5.6605,5.9029,64700.0],["2018-07-16",5.9123,5.9869,5.8377,5.9029,46700.0],["2018-07-17",5.9123,5.9776,5.6885,5.7724,32500.0],["2018-07-18",5.7724,5.875,5.6978,5.8377,38500.0],["2018-07-19",5.7631,5.847,5.7398,5.819,43200.0],["2018-07-20",5.819,6.1641,5.819,6.1361,54700.0],["2018-07-23",6.0988,6.1081,5.9776,6.0149,43100.0],["2018-07-24",6.0335,6.1268,5.9309,5.9403,48100.0],["2018-07-25",5.9309,5.9561,5.8283,5.9403,38800.0],["2018-07-26",5.9403,6.1268,5.875,6.0801,58000.0],["2018-07-27",6.0708,6.082,5.9123,6.0242,40400.0],["2018-07-30",6.0617,6.3995,6.0317,6.3808,73000.0],["2018-07-31",6.3901,6.606,6.3901,6.5778,43000.0],["2018-08-01",6.5778,6.7749,6.5412,6.7373,54000.0],["2018-08-02",6.7467,6.8884,6.5403,6.5966,62100.0],["2018-08-03",6.6153,6.7092,6.5168,6.5403,24600.0],["2018-08-06",6.5872,6.6003,6.4277,6.5403,29800.0],["2018-08-07",6.6529,6.681,6.4089,6.484,47700.0],["2018-08-08",6.4558,6.4558,6.1274,6.24,88100.0],["2018-08-09",6.2306,6.3526,6.1368,6.2588,34900.0],["2018-08-10",6.2212,6.2212,5.921,6.0617,32000.0],["2018-08-13",6.0617,6.0711,5.8647,6.0242,51400.0],["2018-08-14",6.0242,6.1696,5.9022,6.0805,29100.0],["2018-08-15",6.0429,6.2025,5.874,5.9773,45100.0],["2018-08-16",5.8365,5.9848,5.3955,5.6301,318000.0],["2018-08-17",5.6301,5.7896,5.6254,5.6676,115600.0],["2018-08-20",5.677,5.9116,5.6723,5.6958,119400.0],["2018-08-21",5.7051,6.0148,5.7051,5.8365,141800.0],["2018-08-22",5.8271,5.874,5.7427,5.7802,21500.0],["2018-08-23",5.7614,5.8177,5.6864,5.7708,49400.0],["2018-08-24",5.8084,6.0429,5.6301,5.7239,89400.0],["2018-08-27",5.7614,5.8647,5.7051,5.7708,45700.0],["2018-08-28",5.7708,5.8553,5.6864,5.8177,35500.0],["2018-08-29",5.8177,5.9116,5.6207,5.7145,39100.0],["2018-08-30",5.6958,5.7427,5.4987,5.6864,116900.0],["2018-08-31",5.6676,5.8177,5.6395,5.7333,38900.0],["2018-09-04",5.7239,5.7568,5.555,5.7427,50200.0],["2018-09-05",5.7427,5.7521,5.5175,5.6207,54100.0],["2018-09-06",5.5644,5.6395,5.5362,5.5456,46200.0],["2018-09-07",5.5362,5.5738,5.4424,5.5081,40200.0],["2018-09-10",5.5081,5.5484,5.3767,5.4049,43200.0],["2018-09-11",5.3955,5.5738,5.3955,5.4799,52700.0],["2018-09-12",5.4893,5.6301,5.4706,5.5738,68700.0],["2018-09-13",5.5832,5.6385,5.4706,5.5269,30300.0],["2018-09-14",5.5175,5.5832,5.3955,5.4799,28200.0],["2018-09-17",5.4706,5.7427,5.4424,5.6864,76300.0],["2018-09-18",5.7051,5.7708,5.555,5.5644,33900.0],["2018-09-19",5.555,5.6676,5.4143,5.4518,50200.0],["2018-09-20",5.4799,5.6019,5.4799,5.5081,30000.0],["2018-09-21",5.4893,5.6441,5.4893,5.6113,118600.0],["2018-09-24",5.5925,5.7427,5.5925,5.677,44000.0],["2018-09-25",5.7051,5.8037,5.6395,5.6582,58000.0],["2018-09-26",5.6582,5.7098,5.3767,5.4612,51500.0],["2018-09-27",5.4706,5.7708,5.4049,5.7521,125600.0],["2018-09-28",5.7427,5.9491,5.6676,5.8365,67600.0],["2018-10-01",5.8553,6.0148,5.7521,5.8647,77300.0],["2018-10-02",5.8553,5.9679,5.8553,5.921,41000.0],["2018-10-03",5.9303,6.0805,5.8271,5.9022,91900.0],["2018-10-04",6.0148,6.0523,5.8647,5.8834,20100.0],["2018-10-05",5.9491,6.0054,5.7708,5.8177,41100.0],["2018-10-08",5.8084,5.9491,5.6864,5.8647,30400.0],["2018-10-09",5.8647,5.9397,5.799,5.8834,42600.0],["2018-10-10",5.9022,5.9397,5.8253,5.8459,38000.0],["2018-10-11",5.8553,6.0035,5.8084,5.9022,41200.0],["2018-10-12",5.9679,5.9679,5.6958,5.7333,57900.0],["2018-10-15",5.7333,5.9773,5.7145,5.8553,24600.0],["2018-10-16",5.8459,6.0054,5.7051,5.9679,25600.0],["2018-10-17",5.9303,6.088,5.8365,5.9303,21900.0],["2018-10-18",5.9491,6.0523,5.7333,5.8553,18700.0],["2018-10-19",5.799,5.8365,5.6864,5.7051,38500.0],["2018-10-22",5.7239,5.799,5.1421,5.6019,86400.0],["2018-10-23",5.5644,5.6019,5.3017,5.5081,60600.0],["2018-10-24",5.4893,5.5269,5.1891,5.3486,82200.0],["2018-10-25",5.2641,6.0805,5.2641,5.9397,93800.0],["2018-10-26",5.8271,6.0617,5.5175,5.9866,92000.0],["2018-10-29",6.0336,6.0617,5.7239,6.0054,49400.0],["2018-10-30",5.9488,6.1659,5.8487,6.0998,81200.0],["2018-10-31",6.1093,6.2604,6.0904,6.1943,44800.0],["2018-11-01",6.0998,6.2037,5.7127,5.8166,66600.0],["2018-11-02",5.826,5.9488,5.7599,5.7882,37200.0],["2018-11-05",5.7977,6.0904,5.7882,5.8071,55000.0],["2018-11-06",5.6938,6.1376,5.5135,5.8543,46700.0],["2018-11-07",5.9393,5.9393,5.7033,5.8827,44200.0],["2018-11-08",5.7977,5.9015,5.741,5.8638,17300.0],["2018-11-09",5.8638,5.8921,5.7882,5.826,36200.0],["2018-11-12",5.8166,5.9771,5.6749,5.8921,29900.0],["2018-11-13",5.8543,5.8543,5.2878,5.5711,213800.0],["2018-11-14",5.5711,5.6938,5.4672,5.505,51800.0],["2018-11-15",5.4766,5.5899,5.4483,5.5616,28700.0],["2018-11-16",5.5805,5.6655,5.335,5.5427,39700.0],["2018-11-19",5.5144,5.5994,5.25,5.505,32900.0],["2018-11-20",5.42,5.5144,5.2689,5.42,82900.0],["2018-11-21",5.4011,5.5522,5.3822,5.4955,38400.0],["2018-11-23",5.42,5.5333,5.3444,5.5144,30100.0],["2018-11-26",5.505,5.5238,5.2972,5.335,78900.0],["2018-11-27",5.335,5.335,5.1461,5.2878,63600.0],["2018-11-28",5.2972,5.4105,5.2595,5.3822,46000.0],["2018-11-29",5.3728,5.5238,5.2028,5.4672,112500.0],["2018-11-30",5.4766,5.6183,5.4011,5.4389,43700.0],["2018-12-03",5.4389,5.7033,5.2689,5.5144,117900.0],["2018-12-04",5.5711,5.7033,5.2878,5.3633,65500.0],["2018-12-06",5.3256,5.3256,5.1461,5.1934,115900.0],["2018-12-07",5.25,5.4483,5.1273,5.1745,68200.0],["2018-12-10",5.165,5.2321,4.9526,5.0989,113900.0],["2018-12-11",5.1461,5.1461,5.0234,5.0328,45700.0],["2018-12-12",5.0234,5.3822,5.0234,5.3067,57300.0],["2018-12-13",5.3161,5.3161,5.1461,5.2311,51000.0],["2018-12-14",5.1934,5.2217,5.0612,5.0895,25700.0],["2018-12-17",5.0234,5.1934,4.9762,5.0045,44900.0],["2018-12-18",4.9762,5.0045,4.6268,4.844,120700.0],["2018-12-19",4.8723,5.1556,4.844,4.929,61900.0],["2018-12-20",4.9384,4.9384,4.6268,4.674,106800.0],["2018-12-21",4.674,4.8109,4.6268,4.6929,146400.0],["2018-12-24",4.7212,4.7779,4.4852,4.4852,43100.0],["2018-12-26",4.7024,4.9903,4.5418,4.9195,159100.0],["2018-12-27",4.9195,4.9951,4.7024,4.8062,101200.0],["2018-12-28",4.8062,4.9667,4.6646,4.7684,120600.0],["2018-12-31",4.7684,4.9101,4.7024,4.7873,176600.0],["2019-01-02",4.7779,5.0706,4.7779,4.9667,69100.0],["2019-01-03",4.9667,4.9696,4.7496,4.7779,38100.0],["2019-01-04",4.844,5.0612,4.844,4.9762,22700.0],["2019-01-07",4.9667,5.0045,4.8251,4.9479,50300.0],["2019-01-08",5.014,5.2878,4.9479,5.0234,40900.0],["2019-01-09",5.0517,5.0989,4.9885,5.0989,35700.0],["2019-01-10",5.335,5.335,4.9573,4.9856,24700.0],["2019-01-11",4.9101,5.0517,4.8345,4.8818,54000.0],["2019-01-14",4.844,5.0045,4.7779,4.7968,42400.0],["2019-01-15",4.8345,4.929,4.8251,4.9195,14600.0],["2019-01-16",4.929,5.0234,4.9101,4.929,25300.0],["2019-01-17",4.9006,5.0045,4.8912,4.9195,16700.0],["2019-01-18",4.8723,5.0092,4.8062,4.8629,38200.0],["2019-01-22",4.8157,5.25,4.8157,4.9101,46400.0],["2019-01-23",5.1273,5.2831,4.9384,4.9951,37300.0],["2019-01-24",5.0045,5.1367,4.9762,5.0706,11800.0],["2019-01-25",5.1273,5.2689,5.1084,5.1367,25200.0],["2019-01-28",5.1178,5.1934,5.0423,5.0517,33700.0],["2019-01-29",5.1367,5.335,5.1367,5.2689,12900.0],["2019-01-30",5.326,5.4401,5.326,5.3925,38300.0],["2019-01-31",5.383,5.5856,5.1833,5.3878,44300.0],["2019-02-01",5.4306,5.4306,5.2499,5.4211,19500.0],["2019-02-04",5.4211,5.5542,5.4211,5.5257,23400.0],["2019-02-05",5.4686,5.5162,5.364,5.4401,21200.0],["2019-02-06",5.402,5.4163,5.2879,5.3545,21400.0],["2019-02-07",5.3545,5.402,5.1833,5.2404,30600.0],["2019-02-08",5.2309,5.364,5.1643,5.2879,20700.0],["2019-02-11",5.2879,5.3545,5.1833,5.2118,23900.0],["2019-02-12",5.2213,5.3022,5.1833,5.2118,26400.0],["2019-02-13",5.2309,5.364,5.2309,5.3545,15000.0],["2019-02-14",5.3069,5.4306,5.1167,5.1167,41100.0],["2019-02-15",5.1833,5.4211,5.1833,5.2784,20000.0],["2019-02-19",5.3069,5.5656,5.3069,5.4496,22400.0],["2019-02-20",5.5162,5.5162,5.345,5.345,28500.0],["2019-02-21",5.3165,5.4401,5.3165,5.4163,15500.0],["2019-02-22",5.4106,5.4306,5.2594,5.2974,32800.0],["2019-02-25",5.3165,5.345,5.2309,5.2689,44200.0],["2019-02-26",5.2879,5.4116,5.2404,5.3355,18600.0],["2019-02-27",5.3165,5.423,5.1358,5.1358,24200.0],["2019-02-28",5.1358,5.2879,5.0882,5.1072,20600.0],["2019-03-01",5.0597,5.1548,4.9931,5.1262,35600.0],["2019-03-04",5.1643,5.2499,4.9931,5.0121,25700.0],["2019-03-05",4.9931,5.1262,4.898,5.0977,30100.0],["2019-03-06",5.1358,5.1358,4.936,4.9455,26500.0],["2019-03-07",4.9075,5.0406,4.879,4.879,28000.0],["2019-03-08",4.8695,4.9265,4.8124,4.9075,32300.0],["2019-03-11",4.917,5.1928,4.9075,5.1833,29500.0],["2019-03-12",5.1833,5.3707,5.1833,5.326,47800.0],["2019-03-13",5.364,5.364,5.0311,5.2499,64500.0],["2019-03-14",5.2594,5.402,5.1833,5.3735,28300.0],["2019-03-15",5.364,5.6113,5.345,5.6018,244800.0],["2019-03-18",5.6113,5.6683,5.0406,5.6113,92400.0],["2019-03-19",5.4401,5.5162,5.2309,5.2309,126500.0],["2019-03-20",5.2213,5.2784,5.0882,5.0977,36400.0],["2019-03-21",5.0692,5.1072,5.0406,5.0787,40600.0],["2019-03-22",5.0311,5.0787,4.7078,4.7363,97200.0],["2019-03-25",4.7553,5.0692,4.7553,4.9455,63900.0],["2019-03-26",4.955,5.1072,4.8504,4.9836,84400.0],["2019-03-27",4.9646,5.1167,4.8599,4.9931,59800.0],["2019-03-28",5.0121,5.0882,4.8885,4.9931,23900.0],["2019-03-29",5.0216,5.0787,4.8695,5.0026,71800.0],["2019-04-01",5.0026,5.0882,4.879,4.9741,108900.0],["2019-04-02",4.9265,5.0311,4.7934,4.8695,77100.0],["2019-04-03",4.898,4.9608,4.7553,4.7839,65200.0],["2019-04-04",4.7839,4.9265,4.6602,4.7553,83900.0],["2019-04-05",4.7648,4.9075,4.7648,4.8314,50700.0],["2019-04-08",4.8124,4.9646,4.6983,4.8219,97400.0],["2019-04-09",4.8124,4.8885,4.7173,4.7173,60700.0],["2019-04-10",4.7173,4.7934,4.7078,4.7363,36200.0],["2019-04-11",4.7363,4.7934,4.5936,4.6412,116000.0],["2019-04-12",4.6983,4.8695,4.6983,4.8695,43600.0],["2019-04-15",4.8695,4.879,4.7078,4.8124,31400.0],["2019-04-16",4.8219,4.898,4.7553,4.8124,34000.0],["2019-04-17",4.7934,4.879,4.7553,4.7648,29900.0],["2019-04-18",4.7648,4.8409,4.6888,4.7458,38900.0],["2019-04-22",4.7458,4.7553,4.646,4.7268,69000.0],["2019-04-23",4.7268,4.917,4.7268,4.8314,36700.0],["2019-04-24",4.8409,4.8599,4.7934,4.7934,19800.0],["2019-04-25",4.8504,4.9265,4.7268,4.8219,48600.0],["2019-04-26",4.8029,4.8599,4.7648,4.7934,43300.0],["2019-04-29",4.7358,4.9563,4.7358,4.8892,126500.0],["2019-04-30",4.9084,4.9851,4.8221,4.9468,74000.0],["2019-05-01",4.9468,4.9468,4.7838,4.8317,65000.0],["2019-05-02",4.8221,4.9084,4.6016,4.7263,57500.0],["2019-05-03",4.755,4.8892,4.7464,4.8605,26100.0],["2019-05-06",4.8221,4.8605,4.6879,4.8413,32400.0],["2019-05-07",4.9084,5.2794,4.9084,5.0618,282100.0],["2019-05-08",5.1289,5.2583,5.1289,5.2344,111300.0],["2019-05-09",5.3686,5.4261,5.2823,5.3494,96300.0],["2019-05-10",5.359,5.5315,5.3494,5.4644,150800.0],["2019-05-13",5.522,5.7492,5.4932,5.5699,313100.0],["2019-05-14",5.5795,5.6753,5.522,5.6562,140600.0],["2019-05-15",5.5699,5.6466,5.1577,5.1672,207800.0],["2019-05-16",5.196,5.3973,5.196,5.3398,122500.0],["2019-05-17",5.2727,5.4932,5.2727,5.3302,117800.0],["2019-05-20",5.3206,5.5411,5.2967,5.474,100300.0],["2019-05-21",5.5124,5.637,5.474,5.5699,193300.0],["2019-05-22",5.5603,5.6082,5.5315,5.6082,41700.0],["2019-05-23",5.5603,5.5603,5.3398,5.5028,83000.0],["2019-05-24",5.5603,5.5699,5.4836,5.5507,52900.0],["2019-05-28",5.6082,5.6562,5.5795,5.6274,55100.0],["2019-05-29",5.5603,5.5987,5.3686,5.4549,65600.0],["2019-05-30",5.474,5.5124,5.3398,5.4644,78200.0],["2019-05-31",5.3877,5.5411,5.3877,5.4261,47000.0],["2019-06-03",5.4644,5.4932,5.2248,5.2727,55900.0],["2019-06-04",5.3302,5.474,5.2631,5.4644,39400.0],["2019-06-05",5.4165,5.4165,5.1864,5.2823,93000.0],["2019-06-06",5.2439,5.4932,5.2248,5.4644,77400.0],["2019-06-07",5.4261,5.474,5.3302,5.4261,53100.0],["2019-06-10",5.4453,5.474,5.2919,5.3398,40900.0],["2019-06-11",5.3782,5.4165,5.2344,5.4069,51000.0],["2019-06-12",5.3686,5.4165,5.2439,5.3782,39800.0],["2019-06-13",5.4165,5.4549,5.3638,5.3877,41100.0],["2019-06-14",5.3877,5.4069,5.2248,5.3206,37100.0],["2019-06-17",5.2823,5.3398,5.2535,5.3015,34800.0],["2019-06-18",5.3398,5.474,5.2823,5.4549,33200.0],["2019-06-19",5.4261,5.4549,5.3877,5.4165,26400.0],["2019-06-20",5.4549,5.5124,5.3111,5.3494,45500.0],["2019-06-21",5.3206,5.4069,5.2823,5.3111,43700.0],["2019-06-24",5.3206,5.3206,5.1385,5.2056,86600.0],["2019-06-25",5.1481,5.3015,5.1289,5.1289,58400.0],["2019-06-26",5.1481,5.3782,5.1289,5.1577,88100.0],["2019-06-27",5.1289,5.3494,5.1289,5.3494,75700.0],["2019-06-28",5.3015,5.522,5.2823,5.3973,454100.0],["2019-07-01",5.4549,5.5421,5.3398,5.3494,45900.0],["2019-07-02",5.4261,5.4788,5.3111,5.3973,27000.0],["2019-07-03",5.4549,5.474,5.2535,5.474,36500.0],["2019-07-05",5.4932,5.5411,5.3686,5.522,52900.0],["2019-07-08",5.5603,5.6562,5.4932,5.6466,183300.0],["2019-07-09",5.6015,5.6562,5.5987,5.6274,81700.0],["2019-07-10",5.6466,5.6562,5.3686,5.5795,33500.0],["2019-07-11",5.5987,5.6466,5.4625,5.6178,55200.0],["2019-07-12",5.5603,5.637,5.5603,5.5987,31600.0],["2019-07-15",5.6466,5.6562,5.4453,5.6562,52900.0],["2019-07-16",5.6466,5.6466,5.4644,5.4932,25400.0],["2019-07-17",5.5699,5.5699,5.4069,5.4453,49200.0],["2019-07-18",5.4117,5.5028,5.3398,5.3973,74600.0],["2019-07-19",5.359,5.5411,5.3542,5.4261,86400.0],["2019-07-22",5.474,5.5699,5.3877,5.5603,48300.0],["2019-07-23",5.5603,5.5603,5.4357,5.4932,48000.0],["2019-07-24",5.4453,5.6082,5.4079,5.5987,52000.0],["2019-07-25",5.6274,5.6274,5.3877,5.3877,36100.0],["2019-07-26",5.3973,5.4453,5.3302,5.3494,36900.0],["2019-07-29",5.3782,5.4357,5.2727,5.2823,67900.0],["2019-07-30",5.2726,5.4175,5.1857,5.3789,61200.0],["2019-07-31",5.3692,5.403,5.1761,5.1761,55400.0],["2019-08-01",5.2147,5.3402,5.177,5.2919,65600.0],["2019-08-02",5.2533,5.3257,5.1568,5.1568,33300.0],["2019-08-05",5.1278,5.2919,4.9829,4.9829,54700.0],["2019-08-06",4.9829,5.2089,4.7415,4.8284,61100.0],["2019-08-07",4.7608,4.9057,4.7608,4.867,54400.0],["2019-08-08",4.9346,4.9346,4.8091,4.8767,80400.0],["2019-08-09",4.8284,4.8477,4.7801,4.7801,61100.0],["2019-08-12",4.7029,4.8381,4.4421,4.5773,161400.0],["2019-08-13",4.5001,4.5725,4.1718,4.2683,215500.0],["2019-08-14",4.1138,4.3263,4.1138,4.1428,149100.0],["2019-08-15",4.1524,4.22,4.0752,4.1718,106900.0],["2019-08-16",4.2104,4.3456,4.2104,4.3456,127800.0],["2019-08-19",4.3456,4.39,4.3021,4.3263,44900.0],["2019-08-20",4.278,4.3195,4.1911,4.2973,98100.0],["2019-08-21",4.2973,4.305,4.2007,4.2297,79800.0],["2019-08-22",4.2876,4.3069,4.0945,4.0945,128900.0],["2019-08-23",4.0752,4.1235,3.9883,4.0172,86600.0],["2019-08-26",4.0462,4.0655,3.9593,4.0559,81700.0],["2019-08-27",4.0559,4.0559,3.8145,3.911,77000.0],["2019-08-28",3.882,3.9313,3.8048,3.8531,121300.0],["2019-08-29",3.9207,3.9496,3.8241,3.8531,55800.0],["2019-08-30",3.8434,3.9014,3.8145,3.8338,48600.0],["2019-09-03",3.8241,3.8531,3.6599,3.7275,67800.0],["2019-09-04",3.7565,3.7594,3.6696,3.7082,49200.0],["2019-09-05",3.7082,3.7372,3.6793,3.7082,69500.0],["2019-09-06",3.6889,3.7179,3.6696,3.6889,38600.0],["2019-09-09",3.6793,3.7179,3.631,3.6503,103100.0],["2019-09-10",3.6599,3.911,3.6599,3.8917,63300.0],["2019-09-11",3.911,3.9979,3.911,3.9786,52600.0],["2019-09-12",3.9496,4.0076,3.9255,3.9496,67300.0],["2019-09-13",3.9786,4.0945,3.969,4.0366,67700.0],["2019-09-16",4.0366,4.1505,3.969,4.0752,89300.0],["2019-09-17",4.0559,4.0945,3.9883,3.9979,55700.0],["2019-09-18",4.0076,4.0076,3.911,3.9303,68600.0],["2019-09-19",3.969,4.0076,3.8724,3.911,60300.0],["2019-09-20",3.8917,3.94,3.6503,3.6503,187900.0],["2019-09-23",3.5923,3.6213,3.3896,3.4185,77600.0],["2019-09-24",3.3896,3.5151,3.3702,3.4765,81400.0],["2019-09-25",3.4475,3.5054,3.3799,3.3992,85000.0],["2019-09-26",3.3896,3.4282,3.2833,3.3702,102900.0],["2019-09-27",3.3799,3.4919,3.3799,3.4427,75300.0],["2019-09-30",3.4571,3.5151,3.4185,3.4958,31700.0],["2019-10-01",3.4765,3.4958,3.2447,3.322,86400.0],["2019-10-02",3.2833,3.2833,3.1385,3.1674,117400.0],["2019-10-03",3.1578,3.1964,3.1385,3.1578,71200.0],["2019-10-04",3.1578,3.236,3.1288,3.1578,64900.0],["2019-10-07",3.1771,3.264,3.1385,3.2254,63400.0],["2019-10-08",3.2157,3.2157,3.1192,3.1288,27800.0],["2019-10-09",3.1288,3.1674,3.0998,3.1095,46800.0],["2019-10-10",3.1385,3.3316,3.1385,3.293,53900.0],["2019-10-11",3.3413,3.3876,3.3026,3.3316,53200.0],["2019-10-14",3.2833,3.3509,3.1674,3.3509,35500.0],["2019-10-15",3.3413,3.3413,3.1481,3.1868,28400.0],["2019-10-16",3.235,3.263,3.1674,3.1771,139000.0],["2019-10-17",3.2157,3.2157,3.1095,3.1868,52200.0],["2019-10-18",3.1674,3.2254,3.1481,3.2254,52900.0],["2019-10-21",3.2157,3.2157,3.1578,3.2061,85100.0],["2019-10-22",3.2061,3.2254,3.1868,3.2254,9100.0],["2019-10-23",3.2254,3.3413,3.209,3.3316,48800.0],["2019-10-24",3.3606,3.3992,3.3026,3.3316,57300.0],["2019-10-25",3.3316,3.3509,3.2833,3.3123,26100.0],["2019-10-28",3.322,3.4475,3.3123,3.4185,47500.0],["2019-10-29",3.4378,3.4378,3.3026,3.3316,117700.0],["2019-10-30",3.3414,3.4098,3.2046,3.3902,79400.0],["2019-10-31",3.3805,3.4195,3.2339,3.2876,102800.0],["2019-11-01",3.2925,3.3316,3.2564,3.2828,42500.0],["2019-11-04",3.2828,3.3316,3.1851,3.2144,83800.0],["2019-11-05",3.1851,3.1948,2.8929,3.0776,345500.0],["2019-11-06",3.0971,3.0971,2.931,2.9701,61700.0],["2019-11-07",2.9506,2.9506,2.7259,2.8138,115600.0],["2019-11-08",2.8138,2.8431,2.7454,2.7747,87700.0],["2019-11-11",2.7454,2.7728,2.6086,2.6477,50900.0],["2019-11-12",2.6379,2.6868,2.5989,2.677,86300.0],["2019-11-13",2.677,2.8333,2.6672,2.8333,58600.0],["2019-11-14",2.7943,2.8626,2.6018,2.7943,133400.0],["2019-11-15",2.8138,2.8265,2.7259,2.7552,52000.0],["2019-11-18",2.7161,2.7161,2.6086,2.6282,105700.0],["2019-11-19",2.6086,2.6379,2.5011,2.5305,95000.0],["2019-11-20",2.5011,2.5891,2.4914,2.5011,89000.0],["2019-11-21",2.4865,2.4865,2.4132,2.4621,43200.0],["2019-11-22",2.4836,2.55,2.4816,2.5207,48000.0],["2019-11-25",2.5109,2.9603,2.4972,2.8626,153900.0],["2019-11-26",2.9115,2.9115,2.7454,2.8236,98700.0],["2019-11-27",2.8236,2.9115,2.8236,2.9115,37100.0],["2019-11-29",2.9506,2.9506,2.9115,2.9213,26400.0],["2019-12-02",2.931,2.9408,2.8822,2.9017,45700.0],["2019-12-03",2.8724,2.9115,2.8333,2.892,52400.0],["2019-12-04",2.9115,3.0287,2.9017,3.019,40300.0],["2019-12-05",3.0287,3.1089,3.019,3.0483,41400.0],["2019-12-06",3.1313,3.2046,3.1313,3.1753,50100.0],["2019-12-09",3.1948,3.1948,2.9799,3.0483,71900.0],["2019-12-10",3.058,3.2828,2.9701,2.9897,83700.0],["2019-12-11",2.9799,3.1264,2.8724,2.9603,48400.0],["2019-12-12",2.8822,2.9897,2.8626,2.9701,69900.0],["2019-12-13",2.9701,2.9701,2.7669,2.8333,101300.0],["2019-12-16",2.804,2.8392,2.6282,2.677,100200.0],["2019-12-17",2.7259,2.7259,2.6282,2.6477,86100.0],["2019-12-18",2.6575,2.7747,2.6575,2.677,67900.0],["2019-12-19",2.6966,2.7649,2.677,2.7161,55400.0],["2019-12-20",2.7161,2.7259,2.55,2.5891,299300.0],["2019-12-23",2.5695,2.7649,2.5695,2.7552,59400.0],["2019-12-24",2.7747,2.8529,2.6936,2.7943,44400.0],["2019-12-26",2.8431,3.0092,2.8431,2.9897,88100.0],["2019-12-27",2.9897,3.0141,2.7747,2.8431,119600.0],["2019-12-30",2.8333,2.9144,2.7649,2.8236,73200.0],["2019-12-31",2.8099,2.9213,2.7943,2.9017,31800.0],["2020-01-02",2.931,2.931,2.8626,2.8626,25000.0],["2020-01-03",2.9115,2.9213,2.8236,2.8431,33500.0],["2020-01-06",2.804,2.9115,2.804,2.8724,22900.0],["2020-01-07",2.8431,2.8861,2.7747,2.7747,46500.0],["2020-01-08",2.8236,2.8236,2.6868,2.7063,28700.0],["2020-01-09",2.6868,2.7259,2.5891,2.5989,60300.0],["2020-01-10",2.5695,2.6379,2.5207,2.5305,67300.0],["2020-01-13",2.5891,2.5891,2.4523,2.4621,62600.0],["2020-01-14",2.4523,2.6282,2.4523,2.5695,63400.0],["2020-01-15",2.5989,2.6184,2.4034,2.423,94500.0],["2020-01-16",2.423,2.5402,2.423,2.5011,55900.0],["2020-01-17",2.5011,2.5011,2.3546,2.3546,163500.0],["2020-01-21",2.2374,2.2471,2.0713,2.1201,289600.0],["2020-01-22",2.081,2.1494,1.9052,2.0126,235700.0],["2020-01-23",1.9736,2.0664,1.9638,1.9931,68900.0],["2020-01-24",1.9931,2.0322,1.9149,1.9736,70100.0],["2020-01-27",2.0029,2.0224,1.8661,1.9052,78100.0],["2020-01-28",1.9149,2.0126,1.8563,1.8759,150100.0],["2020-01-29",1.8563,1.9443,1.6511,1.7,410500.0],["2020-01-30",1.77,1.84,1.77,1.84,144700.0],["2020-01-31",1.86,1.87,1.65,1.66,173400.0],["2020-02-03",1.69,2.0,1.66,1.96,199700.0],["2020-02-04",1.98,1.98,1.82,1.85,204900.0],["2020-02-05",1.84,1.977,1.83,1.9,109900.0],["2020-02-06",1.9,1.92,1.74,1.775,162200.0],["2020-02-07",1.77,1.8,1.64,1.655,110000.0],["2020-02-10",1.63,1.66,1.35,1.48,531300.0],["2020-02-11",1.51,1.51,1.42,1.42,267800.0],["2020-02-12",1.43,1.48,1.26,1.34,185700.0],["2020-02-13",1.32,1.46,1.27,1.27,179600.0],["2020-02-14",1.27,1.355,1.2,1.2,224900.0],["2020-02-18",1.2,1.23,1.17,1.18,164100.0],["2020-02-19",1.14,1.33,1.14,1.32,170300.0],["2020-02-20",1.32,1.41,1.31,1.34,127800.0],["2020-02-21",1.3,1.35,1.29,1.34,68100.0],["2020-02-24",1.34,1.38,1.3,1.34,66300.0],["2020-02-25",1.31,1.35,1.25,1.25,148500.0],["2020-02-26",1.22,1.22,1.16,1.2,181500.0],["2020-02-27",1.17,1.36,1.16,1.35,175900.0],["2020-02-28",1.26,1.373,1.26,1.29,186900.0],["2020-03-02",1.3,1.3,1.15,1.15,78700.0],["2020-03-03",1.18,1.2,1.12,1.13,116100.0],["2020-03-04",1.13,1.15,0.97,1.05,146900.0],["2020-03-05",1.06,1.06,0.985,0.985,167500.0],["2020-03-06",0.97,1.03,0.95,0.95,112700.0],["2020-03-09",0.95,0.95,0.81,0.81,151400.0],["2020-03-10",0.88,1.2,0.88,1.11,251500.0],["2020-03-11",1.12,1.444,1.12,1.24,232100.0],["2020-03-12",1.25,1.33,1.11,1.13,156100.0],["2020-03-13",1.15,1.2,1.04,1.07,167500.0],["2020-03-16",1.03,1.03,0.934,0.934,149400.0],["2020-03-17",0.96,1.05,0.96,1.05,133500.0],["2020-03-18",1.01,1.01,0.9,0.92,136700.0],["2020-03-19",0.919,0.96,0.9,0.95,86400.0],["2020-03-20",0.959,0.995,0.905,0.91,182000.0],["2020-03-23",0.9,0.95,0.88,0.919,129100.0],["2020-03-24",0.92,1.11,0.88,0.95,90900.0],["2020-03-25",0.955,1.065,0.873,0.974,106500.0],["2020-03-26",0.977,1.04,0.92,1.0,59400.0],["2020-03-27",1.0,1.1,0.92,0.92,127000.0],["2020-03-30",0.92,0.997,0.91,0.946,82200.0],["2020-03-31",0.93,0.95,0.92,0.949,127200.0],["2020-04-01",0.925,0.948,0.85,0.855,118600.0],["2020-04-02",0.851,0.92,0.81,0.815,79500.0],["2020-04-03",0.82,0.86,0.75,0.75,157900.0],["2020-04-06",0.82,0.844,0.688,0.807,130100.0],["2020-04-07",0.827,0.9,0.75,0.76,126200.0],["2020-04-08",0.762,0.843,0.762,0.84,119200.0],["2020-04-09",0.826,0.92,0.771,0.86,288800.0],["2020-04-13",0.98,0.98,0.78,0.93,383500.0],["2020-04-14",0.95,0.95,0.83,0.929,521700.0],["2020-04-15",0.88,0.96,0.83,0.94,646200.0],["2020-04-16",0.92,0.92,0.805,0.81,564500.0],["2020-04-17",0.83,0.836,0.7,0.731,414400.0],["2020-04-20",0.726,0.731,0.651,0.692,310700.0],["2020-04-21",0.703,0.75,0.67,0.696,269500.0],["2020-04-22",0.74,0.74,0.652,0.676,232800.0],["2020-04-23",0.695,0.71,0.65,0.697,318000.0],["2020-04-24",0.754,0.754,0.67,0.688,369200.0],["2020-04-27",0.7,0.715,0.66,0.686,253200.0],["2020-04-28",0.677,0.691,0.653,0.683,255800.0],["2020-04-29",0.712,0.81,0.67,0.79,411800.0],["2020-04-30",0.791,0.879,0.75,0.762,255300.0],["2020-05-01",0.749,0.805,0.69,0.793,405700.0],["2020-05-04",0.8,0.81,0.73,0.741,281600.0],["2020-05-05",0.772,0.772,0.715,0.728,294400.0],["2020-05-06",0.738,0.752,0.68,0.69,164800.0],["2020-05-07",0.71,0.72,0.681,0.697,103300.0],["2020-05-08",0.696,0.72,0.68,0.694,179800.0],["2020-05-11",0.695,0.74,0.661,0.694,277600.0],["2020-05-12",0.69,0.69,0.664,0.67,255000.0],["2020-05-13",0.68,0.709,0.606,0.658,341100.0],["2020-05-14",0.65,0.699,0.625,0.65,137400.0],["2020-05-15",0.643,0.672,0.642,0.667,133000.0],["2020-05-18",0.66,0.709,0.651,0.7,488100.0],["2020-05-19",0.693,0.73,0.68,0.7,338600.0],["2020-05-20",0.705,0.728,0.69,0.7,242700.0],["2020-05-21",0.686,0.73,0.68,0.684,105900.0],["2020-05-22",0.681,0.7,0.67,0.676,66500.0],["2020-05-26",0.685,0.706,0.685,0.691,125300.0],["2020-05-27",0.7,0.75,0.69,0.734,178500.0],["2020-05-28",0.73,0.8,0.73,0.743,450000.0],["2020-05-29",0.746,0.784,0.68,0.704,193100.0],["2020-06-01",0.702,0.746,0.675,0.675,207800.0],["2020-06-02",0.675,0.722,0.661,0.67,229300.0],["2020-06-03",0.67,0.71,0.66,0.685,220900.0],["2020-06-04",0.684,0.74,0.68,0.718,342100.0],["2020-06-05",0.78,0.866,0.722,0.86,709800.0],["2020-06-08",0.91,1.19,0.91,1.15,1437900.0],["2020-06-09",1.24,1.287,1.13,1.21,864200.0],["2020-06-10",1.19,1.19,1.05,1.155,483500.0],["2020-06-11",1.08,1.08,0.919,0.925,384400.0],["2020-06-12",0.975,1.125,0.862,0.901,328400.0],["2020-06-15",0.87,0.918,0.86,0.9,208600.0],["2020-06-16",0.935,1.0,0.89,0.907,405800.0],["2020-06-17",0.909,0.914,0.86,0.875,294700.0],["2020-06-18",0.86,0.86,0.785,0.826,316000.0],["2020-06-19",0.86,0.86,0.75,0.793,243700.0],["2020-06-22",0.765,0.782,0.75,0.777,328500.0],["2020-06-23",0.772,0.8,0.741,0.757,207900.0],["2020-06-24",0.745,0.745,0.68,0.69,559600.0],["2020-06-25",0.68,0.69,0.64,0.65,621800.0],["2020-06-26",0.652,0.652,0.6,0.63,2572300.0],["2020-06-29",0.666,0.706,0.63,0.663,618200.0],["2020-06-30",0.674,0.685,0.64,0.655,385900.0],["2020-07-01",0.65,0.655,0.632,0.632,192500.0],["2020-07-02",0.63,0.66,0.63,0.632,107900.0],["2020-07-06",0.65,0.65,0.635,0.642,163300.0],["2020-07-07",0.648,0.659,0.635,0.648,159200.0],["2020-07-08",0.655,0.655,0.63,0.64,159100.0],["2020-07-09",0.654,0.654,0.631,0.631,233500.0],["2020-07-10",0.625,0.643,0.625,0.631,116600.0],["2020-07-13",0.64,0.655,0.631,0.64,125400.0],["2020-07-14",0.65,0.65,0.63,0.63,159300.0],["2020-07-15",0.627,0.65,0.627,0.636,184900.0],["2020-07-16",0.636,0.66,0.626,0.629,351800.0],["2020-07-17",0.63,0.65,0.629,0.643,696800.0],["2020-07-20",0.641,0.65,0.631,0.633,201000.0],["2020-07-21",0.64,0.648,0.636,0.64,354200.0],["2020-07-22",0.672,0.674,0.642,0.648,435600.0],["2020-07-23",0.669,0.681,0.643,0.661,558500.0],["2020-07-24",0.669,0.686,0.633,0.648,367500.0],["2020-07-27",0.66,0.66,0.63,0.644,186200.0],["2020-07-28",0.64,0.649,0.63,0.645,117000.0],["2020-07-29",0.648,0.675,0.638,0.641,545900.0],["2020-07-30",0.641,0.665,0.616,0.664,436300.0],["2020-07-31",0.67,0.67,0.621,0.632,285700.0],["2020-08-03",0.632,0.699,0.63,0.673,601300.0],["2020-08-04",0.7,0.855,0.7,0.827,1151700.0],["2020-08-05",0.805,0.83,0.75,0.788,567600.0],["2020-08-06",0.773,0.88,0.761,0.83,364400.0],["2020-08-07",0.87,0.87,0.784,0.85,290600.0],["2020-08-10",0.839,0.88,0.824,0.88,240200.0],["2020-08-11",0.87,0.918,0.87,0.89,209200.0],["2020-08-12",0.868,0.89,0.795,0.829,204000.0],["2020-08-13",0.87,0.9,0.842,0.89,194900.0],["2020-08-14",0.9,0.9,0.85,0.9,175300.0],["2020-08-17",0.919,1.0,0.87,0.999,683000.0],["2020-08-18",1.06,1.1,0.951,0.997,372200.0],["2020-08-19",0.984,0.99,0.91,0.92,361800.0],["2020-08-20",0.91,0.91,0.833,0.889,268300.0],["2020-08-21",0.88,0.891,0.812,0.823,245100.0],["2020-08-24",0.823,0.92,0.82,0.878,235700.0],["2020-08-25",0.879,0.91,0.866,0.866,101400.0],["2020-08-26",0.85,0.882,0.803,0.808,118400.0],["2020-08-27",0.848,0.848,0.761,0.761,196500.0],["2020-08-28",0.76,0.799,0.76,0.79,97600.0],["2020-08-31",0.82,0.82,0.77,0.772,121200.0],["2020-09-01",0.75,0.77,0.723,0.739,181400.0],["2020-09-02",0.743,0.766,0.701,0.731,595300.0],["2020-09-03",0.729,0.738,0.7,0.718,63100.0],["2020-09-04",0.714,0.737,0.656,0.697,280400.0],["2020-09-08",0.667,0.695,0.664,0.675,94300.0],["2020-09-09",0.675,0.719,0.671,0.684,135900.0],["2020-09-10",0.71,0.741,0.66,0.688,163000.0],["2020-09-11",0.69,0.71,0.674,0.689,85700.0],["2020-09-14",0.68,0.688,0.661,0.661,74800.0],["2020-09-15",0.7,0.722,0.68,0.683,168400.0],["2020-09-16",0.7,0.8,0.7,0.745,195400.0],["2020-09-17",0.75,0.826,0.75,0.781,153700.0],["2020-09-18",0.79,0.802,0.7,0.72,217600.0],["2020-09-21",0.73,0.761,0.68,0.68,220500.0],["2020-09-22",0.683,0.72,0.66,0.662,167700.0],["2020-09-23",0.663,0.674,0.611,0.615,315200.0],["2020-09-24",0.625,0.636,0.61,0.626,95500.0],["2020-09-25",0.65,0.68,0.631,0.653,134200.0],["2020-09-28",0.65,0.7,0.65,0.65,66200.0],["2020-09-29",0.673,0.779,0.65,0.67,274900.0],["2020-09-30",0.671,0.694,0.62,0.652,186800.0],["2020-10-01",0.655,0.69,0.63,0.66,63200.0],["2020-10-02",0.64,0.685,0.636,0.666,68900.0],["2020-10-05",0.685,0.73,0.665,0.714,129000.0],["2020-10-06",0.705,0.737,0.674,0.72,230500.0],["2020-10-07",0.74,0.79,0.719,0.74,474800.0],["2020-10-08",0.74,0.77,0.715,0.755,166300.0],["2020-10-09",0.765,0.789,0.749,0.765,136200.0],["2020-10-12",0.77,0.78,0.741,0.75,120400.0],["2020-10-13",0.72,0.74,0.7,0.715,218900.0],["2020-10-14",0.72,0.751,0.715,0.74,73900.0],["2020-10-15",0.744,0.787,0.713,0.719,200800.0],["2020-10-16",0.755,0.77,0.719,0.72,131000.0],["2020-10-19",0.721,0.741,0.715,0.715,109800.0],["2020-10-20",0.735,0.766,0.725,0.748,56600.0],["2020-10-21",0.75,0.789,0.72,0.76,136700.0],["2020-10-22",0.758,0.877,0.74,0.801,406600.0],["2020-10-23",0.836,0.88,0.801,0.859,195000.0],["2020-10-26",0.84,0.9,0.811,0.84,145100.0],["2020-10-27",0.822,0.9,0.82,0.831,153700.0],["2020-10-28",0.87,0.87,0.75,0.809,243300.0],["2020-10-29",0.78,0.848,0.76,0.795,170900.0],["2020-10-30",0.8,0.81,0.766,0.79,174500.0],["2020-11-02",0.804,0.85,0.766,0.838,164400.0],["2020-11-03",0.871,0.915,0.826,0.908,379200.0],["2020-11-04",0.88,0.96,0.88,0.93,214800.0],["2020-11-05",0.92,0.97,0.901,0.925,127400.0],["2020-11-06",0.93,0.935,0.901,0.928,213900.0],["2020-11-09",0.937,0.97,0.804,0.826,332600.0],["2020-11-10",0.84,0.855,0.81,0.84,58100.0],["2020-11-11",0.85,0.85,0.801,0.81,77600.0],["2020-11-12",0.81,0.828,0.782,0.81,175400.0],["2020-11-13",0.802,0.829,0.773,0.798,94100.0],["2020-11-16",0.82,0.82,0.795,0.796,72900.0],["2020-11-17",0.8,0.82,0.796,0.802,86000.0],["2020-11-18",0.81,0.9,0.802,0.876,261700.0],["2020-11-19",0.86,0.88,0.81,0.865,157300.0],["2020-11-20",0.85,0.86,0.82,0.825,208900.0],["2020-11-23",0.831,0.93,0.825,0.93,702600.0],["2020-11-24",0.96,1.19,0.933,1.01,1499500.0],["2020-11-25",1.06,1.13,0.96,1.06,455200.0],["2020-11-27",1.06,1.1,1.05,1.08,233500.0],["2020-11-30",1.09,1.09,0.96,0.99,397800.0],["2020-12-01",0.982,1.0,0.892,0.92,516500.0],["2020-12-02",0.911,0.978,0.911,0.95,222500.0],["2020-12-03",0.97,1.05,0.941,1.03,429600.0],["2020-12-04",1.09,1.15,1.058,1.11,499900.0],["2020-12-07",1.1,1.15,1.09,1.12,261200.0],["2020-12-08",1.12,1.12,1.1,1.1,265400.0],["2020-12-09",1.1,1.1,1.0,1.0,576500.0],["2020-12-10",1.01,1.09,1.0,1.07,492800.0],["2020-12-11",1.12,1.13,1.06,1.08,236000.0],["2020-12-14",1.13,1.135,1.06,1.09,173400.0],["2020-12-15",1.08,1.1,1.08,1.1,186000.0],["2020-12-16",1.1,1.1,1.05,1.07,165900.0],["2020-12-17",1.08,1.089,1.05,1.08,90700.0],["2020-12-18",1.09,1.14,1.06,1.09,301000.0],["2020-12-21",1.07,1.07,1.05,1.05,175800.0],["2020-12-22",1.06,1.06,1.0,1.01,178300.0],["2020-12-23",1.0,1.04,1.0,1.01,125000.0],["2020-12-24",1.02,1.04,1.01,1.03,71300.0],["2020-12-28",1.05,1.13,1.032,1.08,282000.0],["2020-12-29",1.1,1.33,1.07,1.29,1576200.0],["2020-12-30",1.19,1.59,1.18,1.55,1409900.0],["2020-12-31",1.49,1.75,1.386,1.47,1229100.0],["2021-01-04",1.58,1.58,1.32,1.5,584900.0],["2021-01-05",1.52,1.73,1.51,1.67,489600.0],["2021-01-06",1.73,1.74,1.52,1.59,551200.0],["2021-01-07",1.59,1.63,1.52,1.6,344700.0],["2021-01-08",1.6,1.6,1.45,1.49,449700.0],["2021-01-11",1.41,1.54,1.4,1.42,343300.0],["2021-01-12",1.42,1.45,1.35,1.35,393600.0],["2021-01-13",1.34,1.62,1.34,1.51,452300.0],["2021-01-14",1.61,1.646,1.52,1.55,439200.0],["2021-01-15",1.55,1.62,1.467,1.48,227300.0],["2021-01-19",1.49,1.58,1.49,1.57,267100.0],["2021-01-20",1.57,1.58,1.45,1.5,226400.0],["2021-01-21",1.52,1.52,1.45,1.5,176600.0],["2021-01-22",1.45,1.46,1.4,1.43,237700.0],["2021-01-25",1.41,1.42,1.31,1.36,390800.0],["2021-01-26",1.36,1.44,1.36,1.44,246000.0],["2021-01-27",1.4,1.432,1.3,1.34,446200.0],["2021-01-28",1.31,1.38,1.31,1.33,183800.0],["2021-01-29",1.34,1.43,1.29,1.34,487000.0],["2021-02-01",1.35,1.44,1.34,1.4,305700.0],["2021-02-02",1.5,1.56,1.4,1.51,751500.0],["2021-02-03",1.8,1.9,1.71,1.79,1452000.0],["2021-02-04",1.8,1.8,1.62,1.64,588800.0],["2021-02-05",1.64,1.85,1.64,1.74,565500.0],["2021-02-08",1.81,1.85,1.7,1.8,508400.0],["2021-02-09",1.82,1.86,1.71,1.77,381200.0],["2021-02-10",1.74,1.8,1.599,1.67,504500.0],["2021-02-11",1.65,1.78,1.65,1.77,364400.0],["2021-02-12",1.76,1.9,1.74,1.85,507300.0],["2021-02-16",1.938,2.215,1.92,2.08,1134600.0],["2021-02-17",2.1,2.15,1.86,1.89,648600.0],["2021-02-18",1.9,1.92,1.71,1.85,564300.0],["2021-02-19",1.884,1.986,1.83,1.86,334800.0],["2021-02-22",1.85,1.97,1.84,1.87,356900.0],["2021-02-23",1.79,1.8,1.4,1.69,764400.0],["2021-02-24",1.7,1.91,1.7,1.87,298800.0],["2021-02-25",1.9,1.93,1.65,1.72,470900.0],["2021-02-26",1.69,1.69,1.52,1.59,249500.0],["2021-03-01",1.59,1.7,1.58,1.7,244500.0],["2021-03-02",1.68,1.75,1.66,1.7,123900.0],["2021-03-03",1.72,1.84,1.7,1.71,308500.0],["2021-03-04",1.72,1.79,1.5,1.63,325600.0],["2021-03-05",1.65,1.68,1.52,1.68,185300.0],["2021-03-08",1.65,1.79,1.65,1.73,191900.0],["2021-03-09",1.72,1.946,1.68,1.93,449500.0],["2021-03-10",2.03,2.15,1.95,2.01,507900.0],["2021-03-11",2.03,2.06,1.976,2.03,277600.0],["2021-03-12",2.07,2.07,1.93,2.0,243900.0],["2021-03-15",2.0,2.06,1.904,1.92,247400.0],["2021-03-16",1.91,1.99,1.87,1.93,168700.0],["2021-03-17",1.95,2.03,1.93,2.01,189100.0],["2021-03-18",1.99,2.04,1.88,1.91,127000.0],["2021-03-19",1.9,2.0,1.88,2.0,243500.0],["2021-03-22",2.0,2.0,1.88,1.9,161100.0],["2021-03-23",1.91,1.92,1.84,1.87,213700.0],["2021-03-24",1.91,1.91,1.81,1.84,130600.0],["2021-03-25",1.83,1.83,1.66,1.8,269000.0],["2021-03-26",1.81,1.9,1.79,1.86,119600.0],["2021-03-29",1.85,1.88,1.72,1.79,130800.0],["2021-03-30",1.823,1.823,1.75,1.78,96300.0],["2021-03-31",1.79,1.88,1.72,1.87,149500.0],["2021-04-01",1.884,2.11,1.884,1.97,461500.0],["2021-04-05",2.08,2.34,2.05,2.18,992600.0],["2021-04-06",2.29,2.39,2.17,2.25,455200.0],["2021-04-07",2.27,2.29,2.18,2.24,279900.0],["2021-04-08",2.26,2.26,2.08,2.21,263600.0],["2021-04-09",2.17,2.24,1.95,2.06,329500.0],["2021-04-12",2.06,2.1,1.98,2.0,222900.0],["2021-04-13",1.83,2.01,1.8,1.99,418400.0],["2021-04-14",2.0,2.11,1.97,2.09,230400.0],["2021-04-15",2.1,2.1,1.96,2.02,121600.0],["2021-04-16",2.01,2.1,1.93,2.07,253000.0],["2021-04-19",2.03,2.08,2.0,2.04,320100.0],["2021-04-20",2.07,2.08,1.9,1.96,228300.0],["2021-04-21",1.93,1.95,1.85,1.945,125200.0],["2021-04-22",1.85,1.95,1.85,1.91,254100.0],["2021-04-23",1.91,2.0,1.9,2.0,179800.0],["2021-04-26",2.0,2.1,2.0,2.07,381200.0],["2021-04-27",2.1,2.15,2.01,2.1,194800.0],["2021-04-28",2.12,2.2,2.08,2.18,253300.0],["2021-04-29",2.2,2.2,2.02,2.14,298200.0],["2021-04-30",2.07,2.139,2.05,2.07,131400.0],["2021-05-03",2.06,2.26,2.0,2.25,387200.0],["2021-05-04",2.1,2.21,2.09,2.14,353400.0],["2021-05-05",2.19,2.457,2.16,2.42,564700.0],["2021-05-06",2.4,2.4,2.23,2.25,409500.0],["2021-05-07",2.25,2.4,2.21,2.37,306400.0],["2021-05-10",2.37,2.4,2.12,2.2,575300.0],["2021-05-11",2.19,2.27,2.15,2.245,148500.0],["2021-05-12",2.23,2.31,2.18,2.28,375800.0],["2021-05-13",2.28,2.35,2.1,2.13,302100.0],["2021-05-14",2.18,2.21,2.05,2.08,175100.0],["2021-05-17",2.13,2.27,2.09,2.24,331000.0],["2021-05-18",2.27,2.28,2.2,2.27,222500.0],["2021-05-19",2.25,2.25,2.07,2.16,317000.0],["2021-05-20",2.16,2.16,2.09,2.11,184800.0],["2021-05-21",2.13,2.16,2.1,2.12,109300.0],["2021-05-24",2.16,2.24,2.12,2.18,256000.0],["2021-05-25",2.18,2.2,2.12,2.142,163300.0],["2021-05-26",2.12,2.17,2.08,2.14,266200.0],["2021-05-27",2.13,2.39,2.121,2.38,440300.0],["2021-05-28",2.4,2.42,2.31,2.42,281400.0],["2021-06-01",2.54,3.0,2.53,2.97,1685500.0],["2021-06-02",2.925,2.925,2.75,2.81,800000.0],["2021-06-03",2.83,2.93,2.71,2.87,312000.0],["2021-06-04",2.9,2.92,2.74,2.77,268400.0],["2021-06-07",2.8,2.85,2.63,2.72,252800.0],["2021-06-08",2.72,2.83,2.65,2.76,170400.0],["2021-06-09",2.833,2.85,2.702,2.85,136800.0],["2021-06-10",2.86,2.98,2.8,2.81,287700.0],["2021-06-11",2.8,2.9,2.764,2.85,154600.0],["2021-06-14",2.87,2.96,2.86,2.92,468300.0],["2021-06-15",2.81,2.859,2.63,2.7,560400.0],["2021-06-16",2.67,2.77,2.65,2.75,144200.0],["2021-06-17",2.72,2.76,2.552,2.58,299800.0],["2021-06-18",2.54,2.55,2.34,2.43,395100.0],["2021-06-21",2.43,2.63,2.43,2.62,284000.0],["2021-06-22",2.61,2.63,2.48,2.62,117900.0],["2021-06-23",2.64,2.77,2.64,2.7,325300.0],["2021-06-24",2.71,2.763,2.65,2.75,229600.0],["2021-06-25",2.73,2.81,2.71,2.81,194500.0],["2021-06-28",2.86,3.05,2.73,2.94,822800.0],["2021-06-29",2.94,2.95,2.7,2.72,177600.0],["2021-06-30",2.71,2.76,2.602,2.695,202500.0],["2021-07-01",2.74,2.755,2.66,2.7,167200.0],["2021-07-02",2.71,2.73,2.65,2.68,104200.0],["2021-07-06",2.7,2.725,2.57,2.62,215700.0],["2021-07-07",2.8,2.8,2.59,2.77,300200.0],["2021-07-08",2.72,2.77,2.63,2.76,131200.0],["2021-07-09",2.76,2.9,2.76,2.885,211000.0],["2021-07-12",2.91,3.05,2.9,3.03,767700.0],["2021-07-13",2.98,3.01,2.8,2.91,351500.0],["2021-07-14",2.94,3.48,2.9,3.18,2180600.0],["2021-07-15",3.22,3.43,3.09,3.29,949300.0],["2021-07-16",3.418,3.45,3.23,3.26,1368300.0],["2021-07-19",3.18,3.19,2.8,3.03,896300.0],["2021-07-20",3.0,3.12,2.8,2.98,562500.0],["2021-07-21",3.01,3.147,2.92,3.03,498200.0],["2021-07-22",3.07,3.11,2.92,3.02,367000.0],["2021-07-23",2.96,3.065,2.923,2.98,292700.0],["2021-07-26",3.055,3.22,2.96,3.11,510400.0],["2021-07-27",3.15,3.22,2.931,3.01,270200.0],["2021-07-28",3.01,3.08,2.96,2.98,130100.0],["2021-07-29",2.964,3.05,2.9,3.01,187600.0],["2021-07-30",3.01,3.09,2.99,3.06,161200.0],["2021-08-02",3.12,3.18,2.98,3.02,347800.0],["2021-08-03",3.0,3.02,2.81,2.85,387700.0],["2021-08-04",2.8,2.82,2.61,2.62,631700.0],["2021-08-05",2.63,2.84,2.63,2.68,275200.0],["2021-08-06",2.68,2.86,2.66,2.79,344600.0],["2021-08-09",2.74,2.8,2.5,2.59,668400.0],["2021-08-10",2.62,2.627,2.21,2.3,911100.0],["2021-08-11",2.37,2.42,2.275,2.4,435700.0],["2021-08-12",2.38,2.43,2.31,2.37,243200.0],["2021-08-13",2.35,2.39,2.29,2.34,232900.0],["2021-08-16",2.33,2.34,2.24,2.24,225800.0],["2021-08-17",2.24,2.293,2.17,2.2,395100.0],["2021-08-18",2.23,2.27,2.12,2.15,241600.0],["2021-08-19",2.13,2.14,2.01,2.01,328700.0],["2021-08-20",1.99,2.14,1.99,2.05,225000.0],["2021-08-23",2.23,2.26,2.09,2.1,392600.0],["2021-08-24",2.13,2.24,2.13,2.21,157900.0],["2021-08-25",2.25,2.32,2.16,2.27,120100.0],["2021-08-26",2.25,2.28,2.22,2.27,293900.0],["2021-08-27",2.26,2.4,2.26,2.3,156000.0],["2021-08-30",2.34,2.38,2.24,2.28,133200.0],["2021-08-31",2.29,2.38,2.25,2.36,130600.0],["2021-09-01",2.33,2.35,2.23,2.28,247100.0],["2021-09-02",2.3,2.47,2.3,2.44,363400.0],["2021-09-03",2.43,2.46,2.33,2.37,158700.0],["2021-09-07",2.34,2.49,2.34,2.48,331500.0],["2021-09-08",2.46,2.47,2.33,2.41,278700.0],["2021-09-09",2.37,2.43,2.35,2.39,120300.0],["2021-09-10",2.37,2.6,2.37,2.55,249000.0],["2021-09-13",2.57,2.73,2.55,2.57,227200.0],["2021-09-14",2.65,2.67,2.48,2.5,128100.0],["2021-09-15",2.5,2.64,2.5,2.57,122000.0],["2021-09-16",2.6,2.62,2.431,2.48,127700.0],["2021-09-17",2.45,2.46,2.27,2.32,424500.0],["2021-09-20",2.23,2.25,2.15,2.21,234200.0],["2021-09-21",2.22,2.33,2.2,2.33,169400.0],["2021-09-22",2.32,2.44,2.28,2.28,278000.0],["2021-09-23",2.32,2.38,2.29,2.37,74500.0],["2021-09-24",2.4,2.437,2.33,2.36,111700.0],["2021-09-27",2.38,2.6,2.38,2.55,265400.0],["2021-09-28",2.6,2.9,2.554,2.88,448300.0],["2021-09-29",2.92,2.92,2.7,2.78,252900.0],["2021-09-30",2.74,3.05,2.73,2.96,338000.0],["2021-10-01",2.99,3.05,2.92,2.99,332700.0],["2021-10-04",3.05,3.49,2.99,3.13,1284500.0],["2021-10-05",3.2,3.43,3.13,3.39,785000.0],["2021-10-06",3.33,3.55,3.06,3.43,580700.0],["2021-10-07",3.47,3.85,3.36,3.74,943100.0],["2021-10-08",3.79,4.58,3.73,4.29,2183500.0],["2021-10-11",4.39,4.53,3.86,3.98,1696300.0],["2021-10-12",3.98,3.99,3.42,3.53,1432400.0],["2021-10-13",3.588,3.75,3.54,3.585,583200.0],["2021-10-14",3.7,3.85,3.48,3.52,543500.0],["2021-10-15",3.53,3.77,3.529,3.63,403300.0],["2021-10-18",3.6,3.95,3.571,3.89,819100.0],["2021-10-19",3.9,3.9,3.27,3.29,1046900.0],["2021-10-20",3.3,3.55,3.3,3.43,431800.0],["2021-10-21",3.4,3.47,3.2,3.33,348800.0],["2021-10-22",3.32,3.39,3.21,3.34,227000.0],["2021-10-25",3.272,3.62,3.24,3.37,558500.0],["2021-10-26",3.38,3.41,3.18,3.31,316800.0],["2021-10-27",3.25,3.43,3.19,3.25,189400.0],["2021-10-28",3.23,3.35,3.2,3.3,363100.0],["2021-10-29",3.31,3.37,3.13,3.23,442500.0],["2021-11-01",3.32,3.53,3.18,3.4,481600.0],["2021-11-02",3.37,3.374,3.03,3.08,384600.0],["2021-11-03",3.09,3.19,3.0,3.11,344500.0],["2021-11-04",3.1,3.2,3.02,3.08,302200.0],["2021-11-05",3.1,3.16,3.02,3.13,77600.0],["2021-11-08",3.1,3.4,3.08,3.24,622400.0],["2021-11-09",3.05,3.13,2.55,2.74,1571400.0],["2021-11-10",2.73,2.85,2.63,2.65,307800.0],["2021-11-11",2.682,2.69,2.6,2.64,225900.0],["2021-11-12",2.67,2.7,2.57,2.64,331800.0],["2021-11-15",2.68,2.69,2.4,2.43,480300.0],["2021-11-16",2.525,2.525,2.31,2.35,491200.0],["2021-11-17",2.34,2.44,2.23,2.29,209200.0],["2021-11-18",2.31,2.35,2.17,2.24,355500.0],["2021-11-19",2.24,2.36,2.2,2.3,283900.0],["2021-11-22",2.32,2.56,2.275,2.47,475200.0],["2021-11-23",2.48,2.89,2.48,2.66,566600.0],["2021-11-24",2.67,2.77,2.55,2.77,235800.0],["2021-11-26",2.55,2.65,2.48,2.62,192000.0],["2021-11-29",2.7,2.7,2.54,2.64,200500.0],["2021-11-30",2.61,2.65,2.34,2.46,339900.0],["2021-12-01",2.5,2.54,2.28,2.35,166900.0],["2021-12-02",2.38,2.5,2.34,2.45,103900.0],["2021-12-03",2.48,2.54,2.31,2.36,131000.0],["2021-12-06",2.36,2.5,2.3,2.43,114800.0],["2021-12-07",2.45,2.53,2.39,2.4,69500.0],["2021-12-08",2.43,2.465,2.36,2.42,57600.0],["2021-12-09",2.45,2.45,2.35,2.38,77800.0],["2021-12-10",2.37,2.41,2.28,2.35,58700.0],["2021-12-13",2.33,2.37,2.2,2.24,279600.0],["2021-12-14",2.18,2.33,2.15,2.2,121900.0],["2021-12-15",2.17,2.24,2.06,2.21,248100.0],["2021-12-16",2.24,2.31,2.13,2.17,166300.0],["2021-12-17",2.17,2.25,2.074,2.21,121000.0],["2021-12-20",2.24,2.24,2.1,2.22,136000.0],["2021-12-21",2.25,2.39,2.152,2.31,250900.0],["2021-12-22",2.33,2.39,2.27,2.36,126600.0],["2021-12-23",2.512,2.512,2.32,2.42,79500.0],["2021-12-27",2.44,2.44,2.335,2.41,111500.0],["2021-12-28",2.37,2.45,2.37,2.41,93700.0],["2021-12-29",2.4,2.48,2.345,2.39,109900.0],["2021-12-30",2.37,2.48,2.34,2.41,132900.0],["2021-12-31",2.32,2.47,2.32,2.46,142500.0],["2022-01-03",2.46,2.66,2.41,2.65,169300.0],["2022-01-04",2.69,2.7,2.51,2.55,302200.0],["2022-01-05",2.54,2.62,2.35,2.41,194000.0],["2022-01-06",2.43,2.49,2.32,2.47,51200.0],["2022-01-07",2.55,2.58,2.45,2.54,78900.0],["2022-01-10",2.54,2.54,2.38,2.5,65200.0],["2022-01-11",2.46,2.56,2.423,2.53,153300.0],["2022-01-12",2.57,2.75,2.52,2.73,228000.0],["2022-01-13",2.75,2.83,2.61,2.67,191100.0],["2022-01-14",2.72,2.8,2.64,2.75,104400.0],["2022-01-18",2.75,2.84,2.65,2.68,130500.0],["2022-01-19",2.69,2.74,2.56,2.62,129600.0],["2022-01-20",2.63,2.686,2.5,2.51,140200.0],["2022-01-21",2.45,2.55,2.33,2.41,150300.0],["2022-01-24",2.38,2.41,2.196,2.38,141500.0],["2022-01-25",2.38,2.56,2.22,2.47,185600.0],["2022-01-26",2.54,2.62,2.32,2.44,112900.0],["2022-01-27",2.49,2.51,2.35,2.43,140400.0],["2022-01-28",2.587,2.587,2.34,2.45,135700.0],["2022-01-31",2.44,2.48,2.4,2.42,77400.0],["2022-02-01",2.43,2.53,2.36,2.45,149700.0],["2022-02-02",2.45,2.5,2.43,2.45,83000.0],["2022-02-03",2.4,2.52,2.4,2.43,106900.0],["2022-02-04",2.43,2.49,2.36,2.45,671200.0],["2022-02-07",2.45,2.46,2.33,2.42,627700.0],["2022-02-08",2.38,2.56,2.32,2.49,285300.0],["2022-02-09",2.5,2.64,2.457,2.64,160100.0],["2022-02-10",2.66,2.83,2.629,2.72,366200.0],["2022-02-11",2.68,2.92,2.65,2.89,436800.0],["2022-02-14",2.89,2.97,2.8,2.89,402800.0],["2022-02-15",2.99,3.14,2.834,3.13,358300.0],["2022-02-16",3.1,3.33,3.1,3.25,422000.0],["2022-02-17",3.28,3.4,3.13,3.25,535600.0],["2022-02-18",3.21,3.63,2.82,3.59,792100.0],["2022-02-22",3.615,3.79,3.33,3.445,553200.0],["2022-02-23",3.48,3.65,3.38,3.42,168300.0],["2022-02-24",3.42,3.42,3.2,3.3,199500.0],["2022-02-25",3.31,3.55,3.301,3.49,143200.0],["2022-02-28",3.29,3.53,3.22,3.43,324000.0],["2022-03-01",3.4,3.74,3.37,3.67,387200.0],["2022-03-02",3.75,4.059,3.75,3.99,405900.0],["2022-03-03",4.05,4.18,3.87,4.17,575600.0],["2022-03-04",4.14,4.43,4.09,4.16,750600.0],["2022-03-07",4.17,4.29,3.25,3.61,923000.0],["2022-03-08",3.66,4.08,3.645,3.92,404500.0],["2022-03-09",3.9,3.93,3.71,3.88,205100.0],["2022-03-10",3.89,4.15,3.89,4.14,329600.0],["2022-03-11",4.12,4.14,3.87,3.88,200300.0],["2022-03-14",3.86,3.87,3.4,3.41,384600.0],["2022-03-15",3.42,3.52,3.33,3.49,136400.0],["2022-03-16",3.47,3.58,3.415,3.49,124700.0],["2022-03-17",3.52,3.72,3.51,3.68,125200.0],["2022-03-18",3.73,3.73,3.52,3.65,304200.0],["2022-03-21",3.6,3.87,3.6,3.74,211200.0],["2022-03-22",3.77,3.84,3.658,3.77,246000.0],["2022-03-23",3.81,4.08,3.781,4.02,224000.0],["2022-03-24",4.1,4.12,3.895,3.99,188800.0],["2022-03-25",3.96,4.09,3.843,4.07,337500.0],["2022-03-28",4.07,4.07,3.84,3.92,227900.0],["2022-03-29",3.62,3.62,3.314,3.44,484700.0],["2022-03-30",3.43,3.54,3.4,3.42,208300.0],["2022-03-31",3.42,3.55,3.37,3.5,149600.0],["2022-04-01",3.48,3.62,3.43,3.45,140100.0],["2022-04-04",3.45,3.49,3.3,3.41,241300.0],["2022-04-05",3.45,3.64,3.4,3.43,167100.0],["2022-04-06",3.37,3.61,3.36,3.59,168400.0],["2022-04-07",3.58,3.9,3.54,3.87,309500.0],["2022-04-08",3.92,4.14,3.87,3.94,267400.0],["2022-04-11",3.87,3.87,3.6,3.8,212600.0],["2022-04-12",3.79,4.19,3.79,4.03,238100.0],["2022-04-13",4.29,5.3,4.28,5.04,7557900.0],["2022-04-14",5.0,5.65,4.67,5.22,3298800.0],["2022-04-18",5.25,6.17,4.82,5.43,3920700.0],["2022-04-19",5.38,5.38,4.92,5.07,1100000.0],["2022-04-20",5.01,5.32,4.4,4.51,1802200.0],["2022-04-21",4.54,4.75,4.09,4.18,845200.0],["2022-04-22",4.265,4.35,4.04,4.14,959600.0],["2022-04-25",3.98,4.065,3.72,3.96,898800.0],["2022-04-26",3.99,4.535,3.93,4.25,643800.0],["2022-04-27",4.3,4.54,4.225,4.37,262400.0],["2022-04-28",4.39,4.48,4.0,4.31,246800.0],["2022-04-29",4.31,4.47,4.211,4.26,205200.0],["2022-05-02",4.24,4.33,4.08,4.28,355300.0],["2022-05-03",4.27,4.47,4.18,4.38,185000.0],["2022-05-04",4.42,4.56,4.26,4.48,208100.0],["2022-05-05",4.55,4.639,4.175,4.36,284500.0],["2022-05-06",4.35,4.42,4.2,4.29,129200.0],["2022-05-09",4.16,4.187,3.96,4.13,400100.0],["2022-05-10",4.13,4.415,4.13,4.31,257600.0],["2022-05-11",4.32,4.54,4.27,4.33,135400.0],["2022-05-12",4.24,4.253,4.0,4.11,218500.0],["2022-05-13",4.15,4.4,4.15,4.32,206700.0],["2022-05-16",4.36,4.5,4.0,4.4,109700.0],["2022-05-17",4.4,4.53,4.3,4.32,165900.0],["2022-05-18",4.38,4.43,4.06,4.12,177000.0],["2022-05-19",4.05,4.38,4.05,4.24,211200.0],["2022-05-20",4.22,4.29,4.1,4.26,255800.0],["2022-05-23",4.25,4.65,4.21,4.57,240100.0],["2022-05-24",4.42,4.49,3.97,4.285,694800.0],["2022-05-25",4.17,4.48,4.16,4.44,336500.0],["2022-05-26",4.49,4.65,4.44,4.44,208400.0],["2022-05-27",4.45,4.9,4.35,4.8,385600.0],["2022-05-31",4.92,5.12,4.7,4.82,361400.0],["2022-06-01",4.91,5.03,4.83,5.02,208500.0],["2022-06-02",5.03,5.41,5.0,5.21,355400.0],["2022-06-03",5.24,5.3,5.01,5.18,182700.0],["2022-06-06",5.23,5.39,5.02,5.08,202500.0],["2022-06-07",5.03,5.54,5.03,5.18,378200.0],["2022-06-08",5.26,6.09,5.17,5.88,1030200.0],["2022-06-09",5.78,6.34,5.49,5.92,1025700.0],["2022-06-10",5.74,6.79,5.63,6.55,1093400.0],["2022-06-13",6.45,6.52,5.72,6.02,939000.0],["2022-06-14",6.11,6.44,5.7,5.7,482500.0],["2022-06-15",5.7,6.03,5.49,6.03,509700.0],["2022-06-16",6.03,6.16,5.665,5.95,658800.0],["2022-06-17",5.88,6.06,5.34,6.05,807800.0],["2022-06-21",6.41,7.62,6.36,7.38,1854100.0],["2022-06-22",7.19,7.5,6.62,7.5,1004100.0],["2022-06-23",7.7,7.7,5.98,6.1,943900.0],["2022-06-24",5.91,6.23,5.855,5.88,530000.0],["2022-06-27",5.86,6.14,5.73,5.8,388300.0],["2022-06-28",5.94,6.42,5.772,6.17,488300.0],["2022-06-29",6.3,6.4,5.49,5.6,508500.0],["2022-06-30",5.41,5.425,5.17,5.41,397000.0],["2022-07-01",5.41,5.82,5.284,5.81,286600.0],["2022-07-05",5.93,5.93,5.04,5.11,587200.0],["2022-07-06",5.05,5.28,4.95,5.25,366200.0],["2022-07-07",5.35,5.87,5.35,5.84,393000.0],["2022-07-08",6.125,6.125,5.65,5.98,357400.0],["2022-07-11",6.05,6.27,5.835,6.23,335500.0],["2022-07-12",6.04,6.15,5.77,5.94,332900.0],["2022-07-13",5.5,6.35,5.47,6.25,326000.0],["2022-07-14",6.09,6.3,5.91,6.22,174900.0],["2022-07-15",6.33,6.44,6.07,6.41,151600.0],["2022-07-18",6.66,6.936,6.3,6.39,343000.0],["2022-07-19",6.37,6.62,6.32,6.48,175300.0],["2022-07-20",6.48,6.56,6.375,6.51,119900.0],["2022-07-21",6.38,6.5,5.96,6.04,231400.0],["2022-07-22",6.14,6.36,6.0,6.13,200500.0],["2022-07-25",6.22,6.83,5.985,6.75,357200.0],["2022-07-26",7.08,7.08,6.61,6.99,270500.0],["2022-07-27",6.99,7.08,6.71,6.99,177200.0],["2022-07-28",7.04,7.16,6.591,6.76,478000.0],["2022-07-29",6.95,6.95,6.61,6.69,123100.0],["2022-08-01",6.74,6.77,6.42,6.47,211200.0],["2022-08-02",6.4,6.7,6.33,6.58,168100.0],["2022-08-03",6.61,6.92,6.47,6.63,197300.0],["2022-08-04",6.57,6.74,6.56,6.62,183800.0],["2022-08-05",6.52,6.71,6.39,6.45,184900.0],["2022-08-08",6.43,6.539,6.21,6.31,173400.0],["2022-08-09",6.37,6.61,6.35,6.47,155800.0],["2022-08-10",6.45,6.72,6.35,6.68,138300.0],["2022-08-11",6.79,7.2,6.79,7.1,249300.0],["2022-08-12",7.18,7.4,7.05,7.33,219000.0],["2022-08-15",7.33,7.33,6.74,7.16,187200.0],["2022-08-16",7.15,7.21,6.2,6.465,568700.0],["2022-08-17",6.37,6.59,6.21,6.54,185500.0],["2022-08-18",6.45,7.42,6.45,7.41,647100.0],["2022-08-19",7.36,7.58,7.1,7.35,195200.0],["2022-08-22",7.33,7.56,7.05,7.34,187800.0],["2022-08-23",7.39,7.95,7.13,7.14,431100.0],["2022-08-24",7.23,7.3,7.02,7.11,254100.0],["2022-08-25",7.13,7.49,7.12,7.3,224500.0],["2022-08-26",7.19,7.55,7.06,7.39,257900.0],["2022-08-29",7.4,7.46,7.08,7.11,156600.0],["2022-08-30",7.01,7.06,6.3,6.58,321700.0],["2022-08-31",6.46,6.626,6.45,6.52,184700.0],["2022-09-01",6.4,6.5,6.09,6.21,305200.0],["2022-09-02",6.37,6.6,6.23,6.6,131700.0],["2022-09-06",6.61,6.88,6.6,6.66,120300.0],["2022-09-07",6.7,6.765,6.357,6.55,138400.0],["2022-09-08",6.54,6.58,6.11,6.14,204400.0],["2022-09-09",6.15,6.43,6.15,6.22,166300.0],["2022-09-12",6.129,6.3,5.8,5.99,351100.0],["2022-09-13",5.86,6.14,5.71,5.74,199500.0],["2022-09-14",5.75,6.06,5.75,5.95,253400.0],["2022-09-15",5.94,6.04,5.8,5.85,188900.0],["2022-09-16",5.75,5.85,5.56,5.71,302400.0],["2022-09-19",5.6,5.979,5.6,5.87,159700.0],["2022-09-20",5.82,5.82,5.637,5.69,84700.0],["2022-09-21",5.72,5.81,5.464,5.63,304600.0],["2022-09-22",5.58,5.805,5.52,5.61,105000.0],["2022-09-23",5.4,5.46,5.09,5.27,319000.0],["2022-09-26",5.17,5.47,5.13,5.26,205500.0],["2022-09-27",5.31,5.58,5.31,5.52,156300.0],["2022-09-28",5.57,5.85,5.52,5.8,106600.0],["2022-09-29",5.74,5.75,5.515,5.62,86500.0],["2022-09-30",5.59,5.8,5.032,5.62,107200.0],["2022-10-03",5.68,6.13,5.68,6.0,157400.0],["2022-10-04",6.03,6.3,6.03,6.2,145100.0],["2022-10-05",6.2,6.35,6.06,6.32,71600.0],["2022-10-06",6.19,6.49,6.18,6.38,123000.0],["2022-10-07",6.38,6.7,6.27,6.63,417300.0],["2022-10-10",6.9,6.93,6.36,6.49,321300.0],["2022-10-11",6.37,6.76,6.35,6.46,150700.0],["2022-10-12",6.49,6.61,6.33,6.51,85700.0],["2022-10-13",6.4,6.75,6.35,6.75,189100.0],["2022-10-14",6.62,6.75,6.45,6.49,128900.0],["2022-10-17",6.65,6.725,6.39,6.6,211500.0],["2022-10-18",6.68,6.91,6.605,6.76,88300.0],["2022-10-19",6.74,6.98,6.55,6.84,120800.0],["2022-10-20",6.88,7.06,6.51,6.68,130000.0],["2022-10-21",6.76,6.8,6.521,6.74,86400.0],["2022-10-24",6.82,6.99,6.52,6.97,167500.0],["2022-10-25",6.96,7.24,6.9,7.17,126600.0],["2022-10-26",7.08,7.44,6.915,7.3,177300.0],["2022-10-27",7.38,7.45,7.11,7.39,129700.0],["2022-10-28",7.47,7.51,7.161,7.45,117900.0],["2022-10-31",7.47,7.85,7.4,7.79,138400.0],["2022-11-01",7.89,8.331,7.66,8.02,293200.0],["2022-11-02",8.22,8.22,7.7,7.8,185000.0],["2022-11-03",7.77,7.995,7.65,7.69,109200.0],["2022-11-04",7.83,8.084,7.627,8.08,120000.0],["2022-11-07",8.18,8.27,7.88,8.1,190500.0],["2022-11-08",8.09,8.09,7.329,7.66,200600.0],["2022-11-09",7.56,7.58,7.12,7.2,193600.0],["2022-11-10",7.35,7.41,7.06,7.23,117500.0],["2022-11-11",7.24,7.38,6.84,6.97,180800.0],["2022-11-14",6.91,7.29,6.5,6.96,275200.0],["2022-11-15",6.98,7.94,6.67,7.91,252500.0],["2022-11-16",7.71,8.31,7.59,8.18,210900.0],["2022-11-17",8.14,8.2,7.81,8.13,122500.0],["2022-11-18",8.0,8.2,7.8,8.02,118400.0],["2022-11-21",8.04,8.04,7.31,7.94,119400.0],["2022-11-22",7.99,8.7,7.8,8.68,170100.0],["2022-11-23",8.68,9.6,8.6,9.14,386200.0],["2022-11-25",9.22,9.99,9.0,9.97,185200.0],["2022-11-28",9.99,9.99,8.62,9.65,369900.0],["2022-11-29",9.65,10.23,9.46,10.22,414300.0],["2022-11-30",10.5,10.99,9.76,10.2,417300.0],["2022-12-01",10.39,10.63,10.01,10.2,251000.0],["2022-12-02",9.99,10.28,9.75,10.12,230700.0],["2022-12-05",10.19,10.22,9.29,9.45,255200.0],["2022-12-06",9.39,9.589,9.13,9.26,198100.0],["2022-12-07",9.2,9.35,8.866,9.3,188700.0],["2022-12-08",9.43,9.81,8.67,8.82,175200.0],["2022-12-09",8.73,8.94,8.49,8.52,139300.0],["2022-12-12",8.51,8.775,8.46,8.67,147400.0],["2022-12-13",8.92,9.4,8.85,9.37,148100.0],["2022-12-14",9.5,9.86,9.28,9.43,174700.0],["2022-12-15",9.43,9.564,9.06,9.27,124600.0],["2022-12-16",9.18,9.63,8.877,9.35,230300.0],["2022-12-19",9.37,9.92,9.34,9.61,144200.0],["2022-12-20",9.65,10.24,9.65,9.73,213200.0],["2022-12-21",9.9,9.94,9.54,9.81,143600.0],["2022-12-22",9.87,9.99,9.3,9.79,188400.0],["2022-12-23",9.97,11.35,9.84,11.3,757600.0],["2022-12-27",11.49,11.57,10.68,11.1,356900.0],["2022-12-28",11.02,11.1,9.6,9.915,351700.0],["2022-12-29",9.74,10.19,9.28,10.03,279000.0],["2022-12-30",10.0,10.25,9.77,9.99,775000.0],["2023-01-03",9.99,9.99,8.5,9.1,376000.0],["2023-01-04",8.94,9.12,8.78,8.84,172900.0],["2023-01-05",8.69,9.14,8.5,9.01,200100.0],["2023-01-06",9.2,9.78,9.114,9.61,178100.0],["2023-01-09",9.7,10.11,9.7,9.88,190100.0],["2023-01-10",9.91,10.0,9.56,9.75,143700.0],["2023-01-11",9.74,9.91,9.53,9.78,162700.0],["2023-01-12",9.83,9.89,9.52,9.69,118900.0],["2023-01-13",9.62,9.795,9.56,9.73,97400.0],["2023-01-17",9.21,10.094,8.9,9.9,305100.0],["2023-01-18",9.98,10.3,9.35,9.38,198700.0],["2023-01-19",9.31,9.555,8.995,9.19,198000.0],["2023-01-20",9.22,9.316,8.93,9.22,165000.0],["2023-01-23",9.22,9.275,8.92,8.99,189100.0],["2023-01-24",8.96,9.09,8.82,9.04,75900.0],["2023-01-25",9.02,9.02,8.64,8.64,112200.0],["2023-01-26",8.69,8.78,8.27,8.5,195500.0],["2023-01-27",8.48,8.58,8.11,8.16,198700.0],["2023-01-30",8.02,8.44,7.97,8.29,282000.0],["2023-01-31",8.3,9.1,8.29,8.84,189900.0],["2023-02-01",8.83,8.985,8.53,8.9,172300.0],["2023-02-02",8.83,9.22,8.72,9.11,174000.0],["2023-02-03",8.98,9.34,8.96,9.07,164800.0],["2023-02-06",9.07,9.2,8.77,8.87,99500.0],["2023-02-07",8.87,9.225,8.85,9.15,143500.0],["2023-02-08",9.16,9.16,8.12,8.18,227000.0],["2023-02-09",8.2,8.251,7.41,7.47,319000.0],["2023-02-10",7.5,8.0,7.34,7.94,263300.0],["2023-02-13",7.98,8.04,7.7,7.92,137300.0],["2023-02-14",7.82,8.14,7.69,8.12,130000.0],["2023-02-15",8.02,8.26,7.91,7.93,174200.0],["2023-02-16",7.91,8.402,7.82,8.24,147000.0],["2023-02-17",8.12,8.28,7.68,7.89,153400.0],["2023-02-21",7.76,7.83,7.21,7.24,209400.0],["2023-02-22",7.22,7.41,7.15,7.31,123600.0],["2023-02-23",7.44,7.705,7.3,7.32,180700.0],["2023-02-24",7.19,7.67,7.17,7.56,255000.0],["2023-02-27",7.57,7.785,7.42,7.5,202700.0],["2023-02-28",7.68,7.82,7.47,7.63,141300.0],["2023-03-01",7.56,7.71,7.241,7.65,206000.0],["2023-03-02",7.65,7.87,7.44,7.8,110100.0],["2023-03-03",7.76,8.13,7.76,8.0,138600.0],["2023-03-06",7.91,8.04,7.65,7.69,140900.0],["2023-03-07",7.66,7.81,7.555,7.8,63700.0],["2023-03-08",7.79,7.93,7.71,7.91,139200.0],["2023-03-09",7.93,8.14,7.78,8.14,124900.0],["2023-03-10",8.1,8.24,7.95,8.08,218200.0],["2023-03-13",7.86,8.04,7.322,7.82,310400.0],["2023-03-14",7.85,8.08,7.51,7.57,198000.0],["2023-03-15",7.48,7.51,6.87,7.0,327300.0],["2023-03-16",6.9,7.58,6.89,7.49,233700.0],["2023-03-17",8.13,8.7,7.63,7.92,870600.0],["2023-03-20",7.92,8.43,7.92,8.23,220000.0],["2023-03-21",8.38,8.64,8.07,8.31,237100.0],["2023-03-22",8.36,8.46,8.15,8.23,117600.0],["2023-03-23",8.3,8.6,7.74,7.91,133800.0],["2023-03-24",7.83,8.3,7.563,8.23,122500.0],["2023-03-27",8.4,8.87,8.36,8.81,150200.0],["2023-03-28",8.71,9.33,8.71,9.16,253400.0],["2023-03-29",9.16,9.46,9.05,9.26,240300.0],["2023-03-30",9.16,9.35,9.07,9.16,184900.0],["2023-03-31",9.12,9.29,9.02,9.19,388800.0],["2023-04-03",9.26,9.73,9.06,9.63,235000.0],["2023-04-04",9.63,9.63,8.925,9.01,232000.0],["2023-04-05",9.0,9.03,8.42,8.68,166200.0],["2023-04-06",8.7,9.12,8.605,9.01,180000.0],["2023-04-10",9.01,9.6,8.935,9.46,201600.0],["2023-04-11",9.53,9.72,9.35,9.39,225100.0],["2023-04-12",9.41,9.41,8.88,8.95,118700.0],["2023-04-13",8.95,9.31,8.95,8.99,116300.0],["2023-04-14",8.89,8.9,8.27,8.71,203900.0],["2023-04-17",8.67,9.05,8.6,8.78,109800.0],["2023-04-18",8.77,9.11,8.66,9.1,104200.0],["2023-04-19",8.9,9.11,8.82,8.91,98000.0],["2023-04-20",8.81,8.88,8.56,8.71,114800.0],["2023-04-21",8.75,8.75,8.26,8.53,130700.0],["2023-04-24",8.48,8.782,8.48,8.63,180200.0],["2023-04-25",8.55,8.689,8.16,8.27,215100.0],["2023-04-26",8.2,8.27,8.01,8.08,147800.0],["2023-04-27",8.04,8.2,7.9,8.09,114600.0],["2023-04-28",8.05,8.16,7.93,8.04,155500.0],["2023-05-01",8.04,8.14,7.76,7.87,161100.0],["2023-05-02",7.8,7.95,7.71,7.84,96300.0],["2023-05-03",7.78,7.86,7.61,7.61,128400.0],["2023-05-04",7.61,7.66,7.45,7.5,103200.0],["2023-05-05",7.69,7.75,7.55,7.67,186500.0],["2023-05-08",7.78,7.874,7.6,7.82,158400.0],["2023-05-09",8.25,9.13,8.07,8.9,411500.0],["2023-05-10",8.97,9.2,8.77,9.19,226000.0],["2023-05-11",9.1,9.22,9.02,9.12,120900.0],["2023-05-12",9.19,9.33,9.05,9.18,114700.0],["2023-05-15",9.23,9.52,9.1,9.39,271500.0],["2023-05-16",9.39,9.63,9.1,9.13,117600.0],["2023-05-17",9.19,9.28,9.01,9.2,193300.0],["2023-05-18",9.13,9.15,8.3,8.6,286600.0],["2023-05-19",8.67,8.76,8.25,8.33,141100.0],["2023-05-22",8.34,8.67,8.25,8.66,287500.0],["2023-05-23",8.66,9.14,8.63,8.79,204200.0],["2023-05-24",8.71,8.75,8.25,8.48,146000.0],["2023-05-25",8.4,8.58,8.335,8.39,154500.0],["2023-05-26",8.4,8.5,8.1,8.1,177300.0],["2023-05-30",8.18,8.2,7.81,7.97,260300.0],["2023-05-31",7.85,7.96,7.77,7.79,101600.0],["2023-06-01",7.74,8.12,7.74,8.115,158400.0],["2023-06-02",8.17,8.4,8.13,8.38,153900.0],["2023-06-05",8.46,8.5,8.3,8.43,139500.0],["2023-06-06",8.32,8.42,8.28,8.305,151900.0],["2023-06-07",8.34,8.4,8.125,8.18,199600.0],["2023-06-08",8.21,8.24,7.95,8.07,197800.0],["2023-06-09",8.01,8.33,7.995,8.09,115700.0],["2023-06-12",8.06,8.165,7.87,7.87,107900.0],["2023-06-13",7.91,8.158,7.895,7.95,159300.0],["2023-06-14",7.96,8.225,7.96,8.01,103100.0],["2023-06-15",8.03,8.29,8.03,8.19,160200.0],["2023-06-16",8.22,8.32,7.9,8.26,526000.0],["2023-06-20",8.26,9.07,8.13,9.0,292400.0],["2023-06-21",8.77,9.68,8.77,9.53,300400.0],["2023-06-22",9.47,9.59,9.02,9.32,220700.0],["2023-06-23",9.09,9.32,8.51,8.68,3102800.0],["2023-06-26",8.5,8.56,7.77,8.22,529900.0],["2023-06-27",8.29,8.29,8.041,8.18,324300.0],["2023-06-28",8.13,8.25,8.02,8.25,370500.0],["2023-06-29",8.21,8.52,8.21,8.42,254600.0],["2023-06-30",8.47,8.63,8.26,8.57,1611400.0],["2023-07-03",8.69,9.405,8.65,9.31,176100.0],["2023-07-05",9.31,9.555,9.05,9.05,208900.0],["2023-07-06",9.03,9.19,8.4,8.54,195600.0],["2023-07-07",8.56,8.89,8.55,8.81,258300.0],["2023-07-10",8.85,9.059,8.81,8.96,139700.0],["2023-07-11",8.93,9.25,8.91,9.24,127000.0],["2023-07-12",9.4,9.5,8.97,8.99,137600.0],["2023-07-13",8.99,9.13,8.84,9.01,113100.0],["2023-07-14",9.04,9.07,8.69,8.71,238600.0],["2023-07-17",8.67,8.77,8.35,8.36,193800.0],["2023-07-18",8.37,8.76,8.31,8.43,208100.0],["2023-07-19",8.44,8.68,8.44,8.66,129500.0],["2023-07-20",8.63,8.99,8.63,8.96,130300.0],["2023-07-21",9.02,9.04,8.84,8.99,92500.0],["2023-07-24",9.02,9.29,9.01,9.09,105400.0],["2023-07-25",8.98,9.325,8.98,9.04,207300.0],["2023-07-26",9.07,9.29,8.92,8.95,114500.0],["2023-07-27",8.98,8.98,8.61,8.7,152200.0],["2023-07-28",8.72,8.78,8.58,8.73,88000.0],["2023-07-31",8.71,9.23,8.695,9.22,158300.0],["2023-08-01",9.2,9.9,9.19,9.71,273400.0],["2023-08-02",9.68,9.68,9.14,9.34,123900.0],["2023-08-03",9.35,9.39,9.04,9.24,85300.0],["2023-08-04",9.24,9.77,9.24,9.49,130100.0],["2023-08-07",9.54,9.72,9.1,9.69,151200.0],["2023-08-08",9.8,10.55,9.76,9.82,242700.0],["2023-08-09",9.99,10.53,9.9,10.28,230400.0],["2023-08-10",10.39,10.489,9.961,10.225,226500.0],["2023-08-11",10.25,10.38,10.02,10.17,196900.0],["2023-08-14",10.12,10.149,9.26,9.99,134100.0],["2023-08-15",9.95,10.21,9.95,10.01,88300.0],["2023-08-16",10.06,10.64,10.06,10.61,202000.0],["2023-08-17",10.58,11.03,10.48,10.51,141000.0],["2023-08-18",10.311,10.74,10.26,10.72,160900.0],["2023-08-21",10.98,11.18,10.72,10.99,179400.0],["2023-08-22",11.05,11.3,11.05,11.16,165400.0],["2023-08-23",11.02,11.81,11.02,11.74,291600.0],["2023-08-24",11.74,11.775,11.42,11.59,115500.0],["2023-08-25",11.64,11.73,11.41,11.64,175300.0],["2023-08-28",11.78,12.4,11.7,12.07,423500.0],["2023-08-29",12.48,12.48,11.79,11.855,272200.0],["2023-08-30",12.05,12.12,11.6,11.72,262800.0],["2023-08-31",11.75,11.75,10.22,10.74,373300.0],["2023-09-01",10.98,11.39,10.98,11.23,246700.0],["2023-09-05",11.24,11.24,10.83,10.85,152000.0],["2023-09-06",10.8,11.05,10.52,10.57,141800.0],["2023-09-07",10.53,11.12,10.53,10.94,191700.0],["2023-09-08",10.94,11.49,10.701,11.29,162900.0],["2023-09-11",11.34,11.645,11.06,11.1,106500.0],["2023-09-12",11.09,11.64,11.09,11.48,110100.0],["2023-09-13",11.53,11.8,11.4,11.56,191600.0],["2023-09-14",11.74,12.125,11.63,12.11,261400.0],["2023-09-15",12.14,12.38,11.85,12.06,315200.0],["2023-09-18",12.01,12.16,11.76,12.08,109000.0],["2023-09-19",12.05,12.669,12.05,12.39,230600.0],["2023-09-20",12.45,12.685,12.2,12.22,143700.0],["2023-09-21",12.18,12.31,11.671,12.08,166400.0],["2023-09-22",12.39,12.65,12.34,12.49,158500.0],["2023-09-25",12.56,13.49,12.52,13.46,486400.0],["2023-09-26",13.43,13.86,13.01,13.41,529000.0],["2023-09-27",13.49,14.07,13.49,13.87,495200.0],["2023-09-28",13.97,14.61,13.97,14.465,521100.0],["2023-09-29",14.54,14.615,14.04,14.42,1262600.0],["2023-10-02",14.45,14.45,13.21,13.735,551300.0],["2023-10-03",13.56,13.88,13.25,13.46,233500.0],["2023-10-04",13.53,13.545,13.08,13.46,322900.0],["2023-10-05",13.44,13.829,13.331,13.63,237000.0],["2023-10-06",13.68,14.3,13.33,14.12,268800.0],["2023-10-09",14.29,15.1,14.26,14.77,535500.0],["2023-10-10",14.97,15.15,14.829,14.89,355400.0],["2023-10-11",14.9,14.905,14.25,14.63,317200.0],["2023-10-12",14.8,14.8,14.03,14.71,284700.0],["2023-10-13",14.9,15.0,14.362,14.4,169200.0],["2023-10-16",14.45,15.25,14.211,15.12,394000.0],["2023-10-17",15.12,15.79,15.12,15.62,497600.0],["2023-10-18",15.59,15.655,15.03,15.19,252700.0],["2023-10-19",15.27,15.41,14.78,14.97,304700.0],["2023-10-20",15.05,15.12,14.3,14.42,401800.0],["2023-10-23",14.24,14.3,13.56,14.16,389600.0],["2023-10-24",14.27,14.89,14.18,14.62,237100.0],["2023-10-25",14.61,15.06,14.51,14.7,191600.0],["2023-10-26",14.58,14.76,14.03,14.5,221100.0],["2023-10-27",14.61,14.67,14.27,14.45,182100.0],["2023-10-30",14.48,14.572,13.99,14.12,158400.0],["2023-10-31",14.08,14.12,13.679,13.98,163400.0],["2023-11-01",13.96,14.314,13.763,14.18,139700.0],["2023-11-02",14.33,14.58,13.94,14.07,206700.0],["2023-11-03",14.24,14.413,13.63,13.74,249500.0],["2023-11-06",13.8,13.81,12.73,13.38,385000.0],["2023-11-07",13.25,13.25,11.52,11.75,655600.0],["2023-11-08",11.55,12.31,11.535,12.22,361800.0],["2023-11-09",12.14,12.74,12.02,12.11,256600.0],["2023-11-10",12.13,12.35,12.06,12.23,226000.0],["2023-11-13",12.19,12.42,12.01,12.17,261400.0],["2023-11-14",12.23,12.65,12.23,12.56,257800.0],["2023-11-15",12.63,12.91,12.55,12.56,198900.0],["2023-11-16",12.58,12.715,12.54,12.59,154300.0],["2023-11-17",12.73,13.06,12.671,12.71,193100.0],["2023-11-20",12.91,12.98,12.7,12.79,198100.0],["2023-11-21",12.76,12.9,12.66,12.85,173700.0],["2023-11-22",12.78,13.2,12.501,13.13,153000.0],["2023-11-24",13.06,13.565,13.01,13.35,74200.0],["2023-11-27",13.45,13.45,12.62,13.04,250400.0],["2023-11-28",13.1,13.15,12.31,12.46,207900.0],["2023-11-29",12.5,12.5,12.08,12.41,359600.0],["2023-11-30",12.43,12.82,12.4,12.63,544000.0],["2023-12-01",12.52,13.02,12.475,12.98,336900.0],["2023-12-04",12.92,12.92,11.887,11.92,254600.0],["2023-12-05",11.67,12.19,11.67,12.18,210400.0],["2023-12-06",12.14,12.6,12.0,12.02,175700.0],["2023-12-07",11.89,11.92,11.62,11.68,202800.0],["2023-12-08",11.73,11.928,11.65,11.7,109700.0],["2023-12-11",11.76,11.76,11.042,11.2,286400.0],["2023-12-12",11.17,11.17,10.688,10.815,237800.0],["2023-12-13",10.94,11.31,10.66,10.77,880900.0],["2023-12-14",11.0,11.38,10.734,10.77,446000.0],["2023-12-15",10.85,10.925,9.97,10.05,542900.0],["2023-12-18",10.1,10.225,9.31,9.35,1076900.0],["2023-12-19",9.4,9.52,9.14,9.32,873500.0],["2023-12-20",9.35,9.65,9.03,9.065,578900.0],["2023-12-21",9.07,9.355,9.07,9.22,534300.0],["2023-12-22",9.15,9.2,8.78,9.1,827900.0],["2023-12-26",9.15,9.2,8.9,8.99,280700.0],["2023-12-27",8.97,9.13,8.96,9.005,339800.0],["2023-12-28",8.99,9.0,8.81,8.95,387100.0],["2023-12-29",8.93,8.96,8.73,8.84,1233600.0],["2024-01-02",9.0,9.55,8.99,9.205,831400.0],["2024-01-03",9.21,9.35,8.97,9.24,446800.0],["2024-01-04",9.37,9.75,9.36,9.45,486100.0],["2024-01-05",9.42,9.53,9.26,9.28,277000.0],["2024-01-08",9.19,9.19,8.7,8.9,416900.0],["2024-01-09",8.91,9.08,8.703,8.8,587400.0],["2024-01-10",8.79,8.79,8.47,8.57,396600.0],["2024-01-11",8.56,8.59,8.175,8.39,419400.0],["2024-01-12",8.49,8.68,8.24,8.41,259600.0],["2024-01-16",8.27,8.34,8.1,8.18,347700.0],["2024-01-17",8.08,8.44,7.95,8.42,339800.0],["2024-01-18",8.42,8.79,8.34,8.73,276500.0],["2024-01-19",8.75,9.055,8.68,8.89,208600.0],["2024-01-22",8.9,8.973,8.74,8.76,203800.0],["2024-01-23",8.77,8.8,8.69,8.71,180800.0],["2024-01-24",8.85,9.18,8.82,9.09,340300.0],["2024-01-25",9.18,9.2,8.75,8.83,239400.0],["2024-01-26",8.86,8.98,8.57,8.73,275500.0],["2024-01-29",8.87,9.1,8.61,8.63,259400.0],["2024-01-30",8.62,8.96,8.505,8.92,244700.0],["2024-01-31",8.96,9.03,8.51,8.53,222100.0],["2024-02-01",8.63,8.79,8.48,8.72,233100.0],["2024-02-02",8.85,8.85,8.26,8.26,152800.0],["2024-02-05",8.22,8.22,7.64,7.67,392200.0],["2024-02-06",7.65,7.66,7.26,7.3,312100.0],["2024-02-07",7.3,7.45,7.165,7.39,385900.0],["2024-02-08",7.35,7.62,7.19,7.56,223800.0],["2024-02-09",7.55,7.55,7.23,7.43,191000.0],["2024-02-12",7.4,7.73,7.39,7.66,270100.0],["2024-02-13",7.57,7.57,7.149,7.2,269700.0],["2024-02-14",7.25,7.38,7.07,7.32,188100.0],["2024-02-15",7.38,7.523,7.32,7.47,238400.0],["2024-02-16",7.58,7.58,7.31,7.47,220100.0],["2024-02-20",7.48,7.5,7.26,7.34,225000.0],["2024-02-21",7.3,7.525,7.3,7.47,198200.0],["2024-02-22",7.47,7.65,7.33,7.4,273800.0],["2024-02-23",7.31,7.435,7.2,7.21,209700.0],["2024-02-26",7.12,7.12,6.85,7.04,289500.0],["2024-02-27",7.09,7.46,7.09,7.35,249100.0],["2024-02-28",7.31,7.35,7.15,7.28,219100.0],["2024-02-29",7.38,7.63,7.325,7.6,620500.0],["2024-03-01",7.64,7.88,7.61,7.82,317700.0],["2024-03-04",7.82,8.229,7.78,7.95,330900.0],["2024-03-05",7.94,8.32,7.94,8.23,386400.0],["2024-03-06",8.36,8.63,8.19,8.44,454200.0],["2024-03-07",8.49,9.0,8.44,8.81,238800.0],["2024-03-08",8.85,8.932,8.252,8.39,388600.0],["2024-03-11",8.43,8.43,7.93,7.94,329800.0],["2024-03-12",7.97,7.97,7.65,7.77,298300.0],["2024-03-13",7.86,8.03,7.75,7.82,281000.0],["2024-03-14",7.56,8.0,6.3,7.3,680900.0],["2024-03-15",7.26,7.29,6.05,6.54,1051500.0],["2024-03-18",6.5,6.5,5.78,5.86,701800.0],["2024-03-19",5.79,5.8,5.42,5.49,667900.0],["2024-03-20",5.4,5.42,5.08,5.33,603900.0],["2024-03-21",5.34,5.6,5.24,5.41,508600.0],["2024-03-22",5.41,5.41,5.05,5.05,419100.0],["2024-03-25",5.05,5.06,4.5,4.91,778900.0],["2024-03-26",5.11,5.6,4.97,5.04,841600.0],["2024-03-27",5.04,5.317,4.95,5.21,538400.0],["2024-03-28",5.22,5.5,5.22,5.33,342600.0],["2024-04-01",5.34,5.37,4.78,4.8,450200.0],["2024-04-02",4.76,4.9,4.726,4.775,339800.0],["2024-04-03",4.83,5.185,4.765,5.1,417700.0],["2024-04-04",5.13,5.2,4.87,4.9,409500.0],["2024-04-05",4.91,5.125,4.75,5.08,412000.0],["2024-04-08",5.08,5.2,4.87,4.93,352300.0],["2024-04-09",4.92,4.99,4.82,4.91,229800.0],["2024-04-10",4.84,4.84,4.63,4.82,335400.0],["2024-04-11",4.77,4.94,4.74,4.77,228200.0],["2024-04-12",4.77,4.98,4.68,4.71,219200.0],["2024-04-15",4.71,4.71,4.49,4.54,248000.0],["2024-04-16",4.5,4.6,4.45,4.56,193700.0],["2024-04-17",4.58,4.872,4.48,4.51,240100.0],["2024-04-18",4.51,4.6,4.332,4.6,238600.0],["2024-04-19",4.6,4.86,4.595,4.82,252600.0],["2024-04-22",4.8,5.11,4.7,4.985,337500.0],["2024-04-23",4.96,4.96,4.725,4.84,262700.0],["2024-04-24",4.79,4.96,4.72,4.82,244300.0],["2024-04-25",4.81,4.84,4.59,4.825,188000.0],["2024-04-26",4.83,5.29,4.808,5.17,349800.0],["2024-04-29",5.28,5.32,5.16,5.21,474100.0],["2024-04-30",5.18,5.21,5.0,5.11,304400.0],["2024-05-01",5.13,5.24,5.03,5.1,255400.0],["2024-05-02",5.13,5.32,5.1,5.12,175900.0],["2024-05-03",5.17,5.25,5.09,5.17,246000.0],["2024-05-06",5.22,5.54,5.07,5.1,356800.0],["2024-05-07",5.1,5.992,5.09,5.47,759900.0],["2024-05-08",5.42,5.75,5.32,5.73,311800.0],["2024-05-09",5.77,6.46,5.632,6.19,620900.0],["2024-05-10",6.2,6.56,6.11,6.27,547300.0],["2024-05-13",6.28,6.6,6.13,6.4,469200.0],["2024-05-14",6.46,6.53,6.02,6.05,901500.0],["2024-05-15",6.08,6.19,5.95,6.04,355500.0],["2024-05-16",6.03,6.03,5.82,5.84,231300.0],["2024-05-17",5.84,6.19,5.68,6.07,440800.0],["2024-05-20",6.04,6.07,5.87,6.06,459300.0],["2024-05-21",6.05,6.19,5.99,6.11,424200.0],["2024-05-22",6.1,6.19,5.956,6.1,360200.0],["2024-05-23",6.32,6.9,6.3,6.835,1282900.0],["2024-05-24",6.85,7.25,6.66,7.135,1577500.0],["2024-05-28",7.19,7.42,6.975,7.355,804200.0],["2024-05-29",7.25,7.33,7.14,7.2,545100.0],["2024-05-30",7.5,8.55,7.445,8.06,1852300.0],["2024-05-31",8.08,9.13,8.06,8.97,1525200.0],["2024-06-03",9.15,9.598,8.77,9.12,1503800.0],["2024-06-04",8.58,8.934,8.28,8.59,1039800.0],["2024-06-05",8.6,8.88,8.45,8.74,353500.0],["2024-06-06",8.67,9.18,8.612,8.82,432900.0],["2024-06-07",8.64,8.733,8.194,8.24,430900.0],["2024-06-10",8.2,8.53,8.04,8.26,266500.0],["2024-06-11",8.18,8.25,7.91,7.93,280000.0],["2024-06-12",8.12,8.2,7.71,7.83,313900.0],["2024-06-13",7.83,7.99,7.682,7.78,209000.0],["2024-06-14",7.65,8.02,7.61,7.64,334300.0],["2024-06-17",7.61,7.7,7.32,7.36,439400.0],["2024-06-18",7.23,7.55,7.15,7.545,604200.0],["2024-06-20",7.54,8.23,7.46,7.7,366300.0],["2024-06-21",7.75,7.88,7.482,7.61,639500.0],["2024-06-24",7.62,7.7,7.3,7.32,411800.0],["2024-06-25",7.27,7.38,7.13,7.22,429100.0],["2024-06-26",7.2,7.21,6.92,6.99,528700.0],["2024-06-27",7.0,7.15,6.89,7.13,416200.0],["2024-06-28",7.21,7.83,7.12,7.77,940200.0],["2024-07-01",7.87,8.35,7.775,8.25,878400.0],["2024-07-02",8.39,8.4,7.78,7.98,391600.0],["2024-07-03",7.99,8.1,7.74,7.82,196400.0],["2024-07-05",7.78,7.78,7.3,7.39,390200.0],["2024-07-08",7.34,7.42,7.08,7.39,437600.0],["2024-07-09",7.4,7.575,7.13,7.18,375200.0],["2024-07-10",7.21,7.64,7.045,7.63,638000.0],["2024-07-11",7.75,8.16,7.66,8.12,540000.0],["2024-07-12",8.19,8.26,7.82,8.16,466500.0],["2024-07-15",8.1,9.049,8.01,8.73,857300.0],["2024-07-16",8.73,9.03,8.49,9.01,756500.0],["2024-07-17",9.0,9.18,8.691,8.71,678100.0],["2024-07-18",8.66,8.76,8.445,8.53,356600.0],["2024-07-19",8.53,8.67,8.34,8.64,257500.0],["2024-07-22",8.66,9.2,8.58,8.76,748400.0],["2024-07-23",8.65,8.77,8.37,8.41,382300.0],["2024-07-24",8.51,8.545,7.86,7.96,499600.0],["2024-07-25",8.02,8.02,7.73,7.97,356900.0],["2024-07-26",8.11,8.19,7.9,8.105,184500.0],["2024-07-29",8.11,8.166,7.66,7.81,265700.0],["2024-07-30",7.78,7.845,7.351,7.38,319000.0],["2024-07-31",7.56,8.19,7.49,7.96,859600.0],["2024-08-01",7.88,7.97,7.44,7.535,259100.0],["2024-08-02",7.28,7.42,6.88,7.05,523000.0],["2024-08-05",6.55,6.89,6.35,6.66,437600.0],["2024-08-06",6.67,7.06,6.6,6.84,377800.0],["2024-08-07",5.85,5.89,4.86,5.345,2905600.0],["2024-08-08",5.31,6.0,5.31,5.63,895600.0],["2024-08-09",5.64,5.74,5.45,5.73,464000.0],["2024-08-12",5.75,5.81,5.21,5.57,1002400.0],["2024-08-13",5.59,6.07,5.56,6.05,602500.0],["2024-08-14",6.07,6.29,5.76,6.25,743900.0],["2024-08-15",6.39,6.41,5.73,5.75,382500.0],["2024-08-16",5.69,5.82,5.58,5.74,431700.0],["2024-08-19",5.74,6.02,5.74,5.96,263300.0],["2024-08-20",6.13,6.18,5.75,5.98,400100.0],["2024-08-21",6.02,6.16,5.9,5.9,332600.0],["2024-08-22",5.84,6.19,5.69,6.1,381500.0],["2024-08-23",6.22,6.34,5.84,6.0,444900.0],["2024-08-26",6.09,6.46,6.04,6.25,301900.0],["2024-08-27",6.33,6.6,6.27,6.51,254100.0],["2024-08-28",6.41,6.54,6.212,6.54,397600.0],["2024-08-29",6.59,7.11,6.49,7.05,366800.0],["2024-08-30",6.99,7.0,6.63,6.71,452000.0],["2024-09-03",6.61,6.64,6.29,6.47,388000.0],["2024-09-04",6.46,6.66,6.26,6.33,170800.0],["2024-09-05",6.41,6.41,6.245,6.27,272600.0],["2024-09-06",6.26,6.3,5.81,5.85,430900.0],["2024-09-09",5.88,6.085,5.76,5.93,283800.0],["2024-09-10",5.92,6.309,5.92,6.18,252300.0],["2024-09-11",6.11,6.19,5.92,6.12,243500.0],["2024-09-12",6.2,6.52,6.2,6.39,207800.0],["2024-09-13",6.47,6.53,6.2,6.39,286100.0],["2024-09-16",6.45,6.48,6.32,6.4,173700.0],["2024-09-17",6.42,6.75,6.4,6.44,199000.0],["2024-09-18",6.56,6.8,6.338,6.51,267900.0],["2024-09-19",6.72,6.801,6.54,6.71,251400.0],["2024-09-20",6.63,7.145,6.61,6.88,781700.0],["2024-09-23",6.96,7.095,6.822,6.99,225100.0],["2024-09-24",7.02,7.58,6.98,7.44,551300.0],["2024-09-25",7.45,9.09,7.42,8.86,1419200.0],["2024-09-26",8.92,9.2,8.43,8.8,824900.0],["2024-09-27",8.88,9.955,8.61,9.7,1232000.0],["2024-09-30",9.61,9.86,9.25,9.43,837000.0],["2024-10-01",9.4,9.88,9.27,9.7,478000.0],["2024-10-02",9.78,9.82,9.5,9.57,398700.0],["2024-10-03",9.48,10.15,9.337,9.75,399600.0],["2024-10-04",9.92,10.87,9.85,10.59,995400.0],["2024-10-07",10.64,10.718,9.81,9.99,641400.0],["2024-10-08",9.8,10.23,9.61,9.93,437800.0],["2024-10-09",9.82,9.94,9.635,9.88,220600.0],["2024-10-10",9.83,10.05,9.55,9.87,220500.0],["2024-10-11",9.86,10.53,9.83,10.39,403800.0],["2024-10-14",10.4,10.55,9.95,10.04,316100.0],["2024-10-15",9.91,10.44,9.71,10.09,538600.0],["2024-10-16",10.2,10.8,10.1,10.48,621800.0],["2024-10-17",10.43,10.44,9.81,10.03,391800.0],["2024-10-18",10.11,10.35,9.86,10.29,392900.0],["2024-10-21",10.34,10.34,9.81,9.93,250100.0],["2024-10-22",9.96,10.179,9.68,9.71,284600.0],["2024-10-23",9.6,9.84,9.33,9.48,308400.0],["2024-10-24",9.58,9.67,8.82,9.58,664700.0],["2024-10-25",9.72,10.45,9.72,10.29,557500.0],["2024-10-28",10.3,10.58,10.0,10.43,417100.0],["2024-10-29",10.38,10.72,10.12,10.43,338400.0],["2024-10-30",10.46,10.69,10.11,10.15,327700.0],["2024-10-31",10.06,10.31,9.851,9.93,631500.0],["2024-11-01",9.98,10.1,9.46,9.7,479000.0],["2024-11-04",9.23,9.45,8.13,8.895,637300.0],["2024-11-05",8.92,9.22,8.915,9.0,499700.0],["2024-11-06",9.66,10.35,9.574,10.28,960100.0],["2024-11-07",10.35,10.86,10.01,10.62,777200.0],["2024-11-08",10.53,10.84,10.04,10.44,618300.0],["2024-11-11",10.5,11.26,10.305,11.01,844700.0],["2024-11-12",10.95,11.01,9.886,10.45,854300.0],["2024-11-13",12.68,13.18,10.92,13.13,2719700.0],["2024-11-14",13.25,13.56,12.68,13.38,1364400.0],["2024-11-15",13.5,13.5,12.52,12.85,1074600.0],["2024-11-18",13.12,13.2,12.47,12.75,639400.0],["2024-11-19",12.55,12.99,12.37,12.89,391700.0],["2024-11-20",12.8,13.2,12.73,12.95,407300.0],["2024-11-21",12.97,13.35,12.68,12.91,458500.0],["2024-11-22",12.98,13.39,12.76,13.34,491300.0],["2024-11-25",13.47,14.0,12.725,12.74,513600.0],["2024-11-26",12.54,12.95,12.11,12.26,476700.0],["2024-11-27",12.43,12.69,12.24,12.25,240200.0],["2024-11-29",12.13,12.63,12.11,12.2,169000.0],["2024-12-02",12.17,12.545,11.74,12.06,385700.0],["2024-12-03",12.19,12.3,11.82,12.11,284500.0],["2024-12-04",12.11,12.63,12.08,12.6,440000.0],["2024-12-05",12.72,12.82,12.36,12.48,332200.0],["2024-12-06",12.51,13.03,12.15,12.95,426400.0],["2024-12-09",13.0,13.24,12.45,13.02,374300.0],["2024-12-10",13.03,13.825,12.87,13.49,541700.0],["2024-12-11",13.65,13.65,12.53,12.63,581400.0],["2024-12-12",12.5,12.752,12.31,12.4,319700.0],["2024-12-13",12.36,12.59,12.06,12.39,224800.0],["2024-12-16",12.43,12.47,11.77,11.85,471500.0],["2024-12-17",11.83,11.84,11.31,11.76,417500.0],["2024-12-18",11.83,12.095,10.955,11.12,339600.0],["2024-12-19",11.36,11.494,11.01,11.24,398900.0],["2024-12-20",11.17,11.478,10.87,10.93,374500.0],["2024-12-23",11.0,11.19,10.8,10.97,291000.0],["2024-12-24",11.0,11.17,10.81,11.16,112000.0],["2024-12-26",11.09,11.27,10.955,11.17,152800.0],["2024-12-27",11.14,11.255,10.872,11.14,184300.0],["2024-12-30",11.06,11.285,10.825,11.26,351600.0],["2024-12-31",11.35,11.6,11.19,11.45,304500.0],["2025-01-02",11.85,12.31,11.432,11.69,298600.0],["2025-01-03",11.83,12.0,11.57,11.74,299400.0],["2025-01-06",11.78,11.89,11.24,11.45,414000.0],["2025-01-07",11.97,12.64,11.85,12.28,1134400.0],["2025-01-08",12.18,12.35,11.63,12.13,701700.0],["2025-01-10",12.27,12.3,11.42,11.85,381400.0],["2025-01-13",11.48,11.91,11.095,11.83,600600.0],["2025-01-14",11.89,12.46,11.62,12.44,494300.0],["2025-01-15",12.75,12.85,12.345,12.535,311300.0],["2025-01-16",12.5,12.838,12.26,12.705,259400.0],["2025-01-17",12.83,12.96,12.51,12.68,239500.0],["2025-01-21",12.76,13.13,12.555,12.79,383300.0],["2025-01-22",12.92,13.31,12.835,12.98,399700.0],["2025-01-23",12.92,13.68,12.91,13.39,489100.0],["2025-01-24",13.34,13.52,13.11,13.18,413900.0],["2025-01-27",12.53,12.61,9.3,9.49,2152200.0],["2025-01-28",9.69,10.12,9.34,9.95,944400.0],["2025-01-29",9.91,10.63,9.698,10.56,694000.0],["2025-01-30",10.77,11.32,10.55,11.05,445400.0],["2025-01-31",11.02,11.04,10.7,10.73,340700.0],["2025-02-03",10.33,11.09,10.13,10.65,272200.0],["2025-02-04",10.58,10.79,10.49,10.68,218000.0],["2025-02-05",10.76,11.04,10.575,10.96,202200.0],["2025-02-06",11.02,11.194,10.7,10.75,277900.0],["2025-02-07",10.91,11.32,10.75,10.76,282500.0],["2025-02-10",10.89,11.37,10.886,11.31,345000.0],["2025-02-11",11.29,11.462,11.115,11.23,316200.0],["2025-02-12",11.07,11.44,11.06,11.16,206300.0],["2025-02-13",11.22,11.45,11.22,11.4,240800.0],["2025-02-14",11.5,11.5,10.9,10.91,207500.0],["2025-02-18",10.94,11.2,10.82,11.0,245200.0],["2025-02-19",11.01,11.36,10.8,11.31,231100.0],["2025-02-20",11.32,12.31,11.175,12.26,531300.0],["2025-02-21",12.36,12.36,10.87,10.99,739700.0],["2025-02-24",10.94,11.07,10.29,10.71,490700.0],["2025-02-25",10.65,10.71,9.625,9.67,716600.0],["2025-02-26",9.73,10.389,9.45,9.85,740700.0],["2025-02-27",10.02,10.17,9.57,9.59,399100.0],["2025-02-28",9.51,9.71,9.29,9.66,368200.0],["2025-03-03",9.77,9.86,9.14,9.2,314300.0],["2025-03-04",9.05,9.56,8.7,9.42,602500.0],["2025-03-05",9.43,9.54,8.79,9.03,616800.0],["2025-03-06",8.82,9.125,8.52,8.95,395400.0],["2025-03-07",8.96,9.13,8.51,8.78,368900.0],["2025-03-10",8.52,8.78,8.37,8.6,442400.0],["2025-03-11",8.66,9.6,8.66,9.58,629000.0],["2025-03-12",9.77,9.93,9.41,9.84,744000.0],["2025-03-13",9.94,11.04,9.735,10.04,1418500.0],["2025-03-14",10.33,11.54,10.33,11.11,1426400.0],["2025-03-17",10.99,11.78,10.93,11.48,851400.0],["2025-03-18",11.46,12.73,11.01,11.95,1237900.0],["2025-03-19",12.0,12.19,11.69,12.03,735800.0],["2025-03-20",11.79,12.77,11.79,12.58,971600.0],["2025-03-21",12.39,13.05,12.12,12.78,1026300.0],["2025-03-24",12.9,13.415,12.71,13.17,717700.0],["2025-03-25",13.25,13.327,12.74,12.76,636400.0],["2025-03-26",12.81,12.94,12.12,12.65,882800.0],["2025-03-27",12.55,12.98,12.5,12.9,504800.0],["2025-03-28",12.83,12.94,12.39,12.51,344600.0],["2025-03-31",12.38,12.515,11.981,12.28,632300.0],["2025-04-01",12.52,12.52,12.01,12.14,416100.0],["2025-04-02",11.92,12.49,11.875,12.31,643200.0],["2025-04-03",11.6,11.614,10.75,11.22,888400.0],["2025-04-04",10.89,11.03,9.5,10.3,796300.0],["2025-04-07",9.81,11.05,9.25,10.36,1120200.0],["2025-04-08",11.505,12.13,10.845,11.11,1474700.0],["2025-04-09",11.19,13.25,11.087,13.0,2521100.0],["2025-04-10",13.21,13.21,12.17,12.5,846900.0],["2025-04-11",12.85,13.66,12.37,13.36,954700.0],["2025-04-14",13.68,13.95,13.098,13.79,756100.0],["2025-04-15",13.76,13.87,13.08,13.19,705600.0],["2025-04-16",13.1,14.22,13.1,13.98,1454600.0],["2025-04-17",14.76,14.76,14.02,14.37,1253000.0],["2025-04-21",14.19,14.257,13.43,13.62,618000.0],["2025-04-22",13.97,14.64,13.97,14.27,1043900.0],["2025-04-23",14.53,14.79,14.39,14.47,798800.0],["2025-04-24",14.55,15.22,14.46,14.925,717700.0],["2025-04-25",14.63,14.91,14.43,14.69,400400.0],["2025-04-28",14.69,14.82,14.41,14.78,398900.0],["2025-04-29",14.61,14.81,14.39,14.66,358900.0],["2025-04-30",14.28,14.28,13.6,14.065,1188500.0],["2025-05-01",14.17,14.81,14.13,14.62,532400.0],["2025-05-02",14.84,15.2,14.64,14.66,584400.0],["2025-05-05",14.51,15.08,14.11,14.71,677700.0],["2025-05-06",14.56,15.18,14.4,14.97,426500.0],["2025-05-07",14.97,15.34,14.575,15.14,408500.0],["2025-05-08",15.39,15.65,14.925,15.04,467200.0],["2025-05-09",15.08,15.39,15.01,15.31,454000.0],["2025-05-12",15.72,15.741,14.77,15.19,723100.0],["2025-05-13",16.225,18.68,16.063,18.44,2790700.0],["2025-05-14",18.35,18.592,17.48,18.47,1229100.0],["2025-05-15",18.54,19.53,18.355,18.89,1320000.0],["2025-05-16",18.85,19.28,18.56,19.23,728900.0],["2025-05-19",19.3,19.415,18.74,18.98,837500.0],["2025-05-20",19.07,19.63,18.7,18.8,1237800.0],["2025-05-21",18.74,19.71,18.53,19.4,772200.0],["2025-05-22",19.37,19.37,18.45,18.83,823700.0],["2025-05-23",15.04,17.87,15.01,17.45,2098800.0],["2025-05-27",17.78,18.325,17.63,18.1,972500.0],["2025-05-28",18.01,18.19,17.57,17.94,738200.0],["2025-05-29",17.99,17.99,17.18,17.55,550100.0],["2025-05-30",17.5,17.55,17.15,17.25,799800.0],["2025-06-02",17.63,18.03,17.42,17.54,567400.0],["2025-06-03",17.66,17.98,16.9,17.11,687200.0],["2025-06-04",16.6,16.982,15.295,16.88,1293300.0],["2025-06-05",16.89,16.97,16.455,16.81,638900.0],["2025-06-06",16.9,17.46,16.775,17.32,509200.0],["2025-06-09",17.35,17.38,16.55,16.9,795700.0],["2025-06-10",17.03,17.03,15.98,16.08,857300.0],["2025-06-11",16.08,16.59,16.0,16.19,512300.0],["2025-06-12",16.25,16.45,15.88,16.16,590600.0],["2025-06-13",16.17,16.455,15.98,16.18,485900.0],["2025-06-16",16.18,16.449,15.99,16.1,440700.0],["2025-06-17",16.15,16.745,15.92,16.06,718400.0],["2025-06-18",16.05,16.36,15.93,16.29,504900.0],["2025-06-20",16.36,16.4,15.295,15.32,772700.0],["2025-06-23",15.35,15.63,14.64,15.03,628600.0],["2025-06-24",15.18,15.18,14.701,14.86,528100.0],["2025-06-25",14.79,14.825,14.42,14.65,762400.0],["2025-06-26",14.46,15.22,14.46,15.18,626400.0],["2025-06-27",15.26,15.58,15.0,15.34,1972100.0],["2025-06-30",15.36,16.1,15.01,15.83,752700.0],["2025-07-01",15.83,15.855,15.24,15.34,591900.0],["2025-07-02",15.41,15.905,15.11,15.85,556100.0],["2025-07-03",15.92,16.225,15.585,16.2,429200.0],["2025-07-07",16.08,16.7,15.81,16.4,659300.0],["2025-07-08",16.4,16.79,15.81,16.32,907100.0],["2025-07-09",16.42,16.43,15.85,15.89,514500.0],["2025-07-10",15.8,16.12,15.58,15.84,537300.0],["2025-07-11",15.81,16.035,15.595,16.02,318100.0],["2025-07-14",16.0,16.21,15.45,15.46,399100.0],["2025-07-15",15.56,15.64,15.025,15.43,358400.0],["2025-07-16",15.58,15.58,14.87,15.02,409700.0],["2025-07-17",15.0,15.55,14.88,15.37,971300.0],["2025-07-18",15.61,16.67,15.3,15.79,597400.0],["2025-07-21",15.97,16.2,15.59,15.64,351600.0],["2025-07-22",15.75,16.11,15.49,15.84,873400.0],["2025-07-23",15.94,17.12,15.86,16.83,991200.0],["2025-07-24",16.84,17.0,16.305,16.71,600000.0],["2025-07-25",16.63,16.71,16.077,16.19,384000.0],["2025-07-28",16.23,16.93,15.7,16.82,526400.0],["2025-07-29",17.0,17.03,16.56,16.67,456900.0],["2025-07-30",16.62,17.03,16.465,16.71,467900.0],["2025-07-31",16.65,17.8,16.59,17.64,702900.0],["2025-08-01",17.37,17.37,16.32,16.93,1137900.0],["2025-08-04",16.96,18.06,16.82,18.03,764800.0],["2025-08-05",18.06,18.77,17.93,18.67,461800.0],["2025-08-06",18.7,18.884,18.415,18.7,372000.0],["2025-08-07",18.7,20.01,18.46,19.97,1088100.0],["2025-08-08",20.69,21.38,20.04,21.22,1823300.0],["2025-08-11",21.49,21.506,19.27,19.62,1680500.0],["2025-08-12",22.01,22.01,17.425,18.26,2055300.0],["2025-08-13",18.3,18.34,17.005,17.765,1086200.0],["2025-08-14",17.7,17.765,16.665,17.16,925000.0],["2025-08-15",17.25,17.514,16.2,16.37,1164700.0],["2025-08-18",16.32,16.525,15.84,16.18,736500.0],["2025-08-19",16.1,16.2,14.88,15.03,1087600.0],["2025-08-20",15.77,16.181,15.05,15.87,960200.0],["2025-08-21",15.76,16.205,15.69,15.75,700100.0],["2025-08-22",15.61,16.32,15.511,16.19,461900.0],["2025-08-25",16.15,16.54,15.855,16.25,399200.0],["2025-08-26",16.27,16.619,16.195,16.43,356500.0],["2025-08-27",16.38,16.515,16.14,16.31,384500.0],["2025-08-28",16.34,16.72,16.21,16.38,397400.0],["2025-08-29",16.49,16.74,16.25,16.31,488900.0],["2025-09-02",16.19,16.681,16.1,16.65,646500.0],["2025-09-03",16.61,16.61,16.25,16.34,604800.0],["2025-09-04",16.31,16.6,16.08,16.45,463600.0],["2025-09-05",16.52,17.17,16.34,17.04,450300.0],["2025-09-08",17.04,17.85,16.93,17.41,650900.0],["2025-09-09",17.44,17.79,17.24,17.39,582600.0],["2025-09-10",17.58,18.36,17.47,17.75,396200.0],["2025-09-11",17.64,17.89,16.89,17.11,318000.0],["2025-09-12",17.12,17.83,17.05,17.75,387200.0],["2025-09-15",17.94,18.99,17.94,18.67,635600.0],["2025-09-16",18.67,18.67,18.065,18.49,467900.0],["2025-09-17",18.49,18.79,18.29,18.63,297200.0],["2025-09-18",18.79,19.4,18.68,19.16,438300.0],["2025-09-19",19.09,19.69,18.7,19.49,840700.0],["2025-09-22",19.36,19.44,19.05,19.2,478500.0],["2025-09-23",19.2,19.375,18.45,18.68,518000.0],["2025-09-24",18.99,19.18,18.42,18.91,408600.0],["2025-09-25",18.88,20.05,18.63,19.12,864100.0],["2025-09-26",19.0,19.528,18.76,19.14,654400.0],["2025-09-29",19.32,20.0,19.0,19.36,794900.0],["2025-09-30",19.35,19.885,19.06,19.57,882500.0],["2025-10-01",19.59,20.09,19.39,19.95,937200.0],["2025-10-02",19.9,20.05,18.56,18.71,441400.0],["2025-10-03",18.82,19.96,18.71,19.28,527100.0],["2025-10-06",19.7,20.03,19.411,19.54,466700.0],["2025-10-07",19.46,19.9,19.22,19.66,369300.0],["2025-10-08",19.81,20.25,19.45,19.815,400700.0],["2025-10-09",19.82,20.217,19.51,19.93,263500.0],["2025-10-10",20.0,21.5,20.0,20.26,967500.0],["2025-10-13",20.68,21.35,20.55,21.02,541100.0],["2025-10-14",20.64,22.02,20.0,21.41,528400.0],["2025-10-15",21.72,22.44,21.141,21.93,787000.0],["2025-10-16",22.0,22.14,20.801,20.92,379800.0],["2025-10-17",20.38,20.89,19.62,19.75,512500.0],["2025-10-20",19.98,20.15,19.233,19.91,618500.0],["2025-10-21",19.58,19.72,18.77,19.15,876900.0],["2025-10-22",18.99,19.563,18.736,19.25,460800.0],["2025-10-23",19.45,20.235,19.26,19.84,259500.0],["2025-10-24",19.86,20.68,19.77,20.63,280800.0],["2025-10-27",21.05,21.1,20.078,20.67,294300.0],["2025-10-28",20.48,21.13,20.37,21.05,201500.0],["2025-10-29",21.05,21.24,20.26,20.54,539200.0],["2025-10-30",20.21,20.48,19.92,20.22,197200.0],["2025-10-31",20.36,22.06,20.31,21.63,578900.0],["2025-11-03",21.07,22.06,20.65,21.96,321900.0],["2025-11-04",21.36,21.56,20.21,20.35,385300.0],["2025-11-05",20.44,21.05,20.05,20.71,310500.0],["2025-11-06",20.91,21.29,20.31,20.44,261000.0],["2025-11-07",20.15,20.242,19.334,19.67,387800.0],["2025-11-10",20.17,20.28,19.435,20.01,483800.0],["2025-11-11",23.5,24.7,21.551,23.81,2069500.0],["2025-11-12",23.78,24.0,21.9,22.72,1069400.0],["2025-11-13",22.38,23.27,20.53,20.95,672400.0],["2025-11-14",20.44,20.89,19.9,20.34,631200.0],["2025-11-17",20.3,21.0,19.92,20.25,814000.0],["2025-11-18",20.01,20.66,19.63,20.43,448700.0],["2025-11-19",20.45,21.32,20.23,20.81,415900.0],["2025-11-20",21.27,21.8,19.72,20.03,459400.0],["2025-11-21",19.92,20.14,18.88,19.21,733800.0],["2025-11-24",19.97,20.2,19.42,19.76,1075000.0],["2025-11-25",19.76,19.94,19.195,19.65,435600.0],["2025-11-26",19.65,19.93,19.27,19.89,431600.0],["2025-11-28",20.03,20.4,19.89,20.39,176500.0],["2025-12-01",20.16,20.16,19.55,19.85,446000.0],["2025-12-02",19.85,20.015,18.93,19.18,333800.0],["2025-12-03",19.24,19.45,19.099,19.25,495100.0],["2025-12-04",19.02,19.82,19.02,19.62,702000.0],["2025-12-05",19.52,20.2,19.52,19.95,401300.0],["2025-12-08",20.46,21.32,20.05,21.16,994200.0],["2025-12-09",21.12,22.63,21.06,22.34,505400.0],["2025-12-10",22.32,22.421,21.505,22.03,374100.0],["2025-12-11",21.96,22.96,21.84,22.79,365300.0],["2025-12-12",22.94,23.44,22.115,22.3,619400.0],["2025-12-15",22.45,22.58,21.044,21.21,432400.0],["2025-12-16",21.2,21.4,20.3,20.42,501400.0],["2025-12-17",20.16,20.31,17.23,17.31,1401000.0],["2025-12-18",17.31,18.86,17.289,18.38,948900.0],["2025-12-19",18.465,19.65,18.28,19.28,1126200.0],["2025-12-22",20.0,21.2,19.49,19.75,1096700.0],["2025-12-23",19.74,20.27,19.448,19.53,384800.0],["2025-12-24",19.4,19.6,19.11,19.49,322300.0],["2025-12-26",19.49,19.796,18.79,19.32,311900.0],["2025-12-29",19.11,19.54,19.0,19.29,243200.0],["2025-12-30",19.35,19.35,18.85,19.02,250100.0],["2025-12-31",19.12,19.17,18.85,19.04,262800.0],["2026-01-02",19.08,19.51,19.04,19.36,221900.0],["2026-01-05",19.53,19.8,18.68,19.38,518900.0],["2026-01-06",19.38,19.54,18.96,19.09,464400.0],["2026-01-07",18.99,19.071,17.65,18.12,748800.0],["2026-01-08",18.01,18.82,17.82,18.63,609200.0],["2026-01-09",18.7,20.2,18.32,19.57,322400.0],["2026-01-12",19.6,20.74,19.6,20.29,231000.0],["2026-01-13",20.35,21.06,20.081,20.62,294200.0],["2026-01-14",19.1,20.14,18.39,18.79,1790500.0],["2026-01-15",19.05,19.93,18.82,19.43,960700.0],["2026-01-16",19.3,20.73,19.15,20.21,986700.0],["2026-01-20",19.76,20.41,19.58,19.95,422300.0],["2026-01-21",20.37,20.37,19.51,20.1,481200.0],["2026-01-22",20.11,21.005,19.97,20.5,543500.0],["2026-01-23",20.63,20.8,19.85,20.0,344200.0],["2026-01-26",19.94,19.95,18.68,18.7,350300.0],["2026-01-27",18.75,19.13,18.04,18.67,554600.0],["2026-01-28",18.8,18.8,17.77,18.21,343700.0],["2026-01-29",18.36,18.635,17.87,18.19,634600.0],["2026-01-30",17.98,18.8,17.94,18.49,596900.0],["2026-02-02",18.48,18.74,17.86,17.94,397900.0],["2026-02-03",18.355,18.62,17.73,18.56,346800.0],["2026-02-04",18.59,18.59,16.71,17.78,780600.0],["2026-02-05",17.33,18.81,17.05,18.78,936400.0],["2026-02-06",19.25,20.73,19.25,20.06,884900.0],["2026-02-09",20.55,21.36,20.26,20.86,668100.0],["2026-02-10",21.12,21.334,19.715,20.49,767000.0],["2026-02-11",21.02,21.55,20.04,20.33,404700.0],["2026-02-12",20.9,21.125,19.29,19.36,471700.0],["2026-02-13",19.36,20.29,19.25,20.09,496100.0],["2026-02-17",20.0,20.06,18.705,18.96,367000.0],["2026-02-18",19.04,19.47,18.51,18.66,315200.0],["2026-02-19",18.48,19.12,18.122,18.84,321600.0],["2026-02-20",18.76,19.12,18.19,18.4,482500.0],["2026-02-23",18.19,18.4,17.8,17.93,473200.0],["2026-02-24",17.89,18.33,17.57,18.23,280400.0],["2026-02-25",18.47,18.86,18.305,18.58,269600.0],["2026-02-26",18.68,18.68,17.91,18.52,244700.0],["2026-02-27",18.24,18.4,17.94,18.18,313500.0],["2026-03-02",18.22,19.25,18.19,18.97,349100.0],["2026-03-03",18.14,18.8,17.88,18.76,612500.0],["2026-03-04",18.88,19.335,18.54,18.95,333400.0],["2026-03-05",18.74,19.87,18.35,19.73,688700.0],["2026-03-06",19.5,20.67,19.21,19.69,651600.0],["2026-03-09",19.4,19.518,18.53,18.85,457300.0],["2026-03-10",18.62,19.81,18.485,19.09,731800.0],["2026-03-11",18.82,19.26,18.27,18.92,626000.0],["2026-03-12",18.58,20.15,18.47,19.33,896500.0],["2026-03-13",17.45,18.5,15.911,17.1,2471600.0],["2026-03-16",17.27,17.8,15.4,15.97,1811500.0],["2026-03-17",16.1,16.885,15.76,16.75,966000.0],["2026-03-18",16.4,16.63,15.99,16.42,683500.0],["2026-03-19",16.4,17.61,16.01,16.81,930300.0],["2026-03-20",16.56,16.56,15.33,15.72,1688200.0],["2026-03-23",15.74,16.4,15.65,15.72,612300.0],["2026-03-24",15.63,16.9,15.63,16.63,784700.0],["2026-03-25",16.63,17.65,16.6,17.63,778500.0],["2026-03-26",18.74,19.72,18.171,18.38,2745300.0],["2026-03-27",18.35,18.99,17.3,17.57,1516100.0],["2026-03-30",17.47,17.87,16.74,16.8,766900.0],["2026-03-31",16.8,16.95,15.92,16.28,1223700.0],["2026-04-01",16.38,16.615,15.8,15.87,986300.0],["2026-04-02",15.84,16.18,15.44,15.83,964200.0],["2026-04-06",15.94,16.51,15.85,16.08,803900.0],["2026-04-07",16.01,16.125,15.56,15.64,703800.0],["2026-04-08",15.92,16.36,15.33,15.73,762900.0],["2026-04-09",15.61,15.84,15.16,15.27,595000.0],["2026-04-10",15.24,15.34,15.02,15.2,471100.0],["2026-04-13",15.07,15.635,14.845,15.16,501000.0],["2026-04-14",15.47,15.92,14.68,15.09,850300.0],["2026-04-15",15.19,16.06,15.1,15.82,801900.0],["2026-04-16",16.0,16.64,15.747,16.58,1332800.0],["2026-04-17",16.56,16.76,15.475,15.75,1608800.0],["2026-04-20",15.73,15.825,14.89,15.2,926200.0],["2026-04-21",15.31,16.05,15.15,15.84,1149800.0],["2026-04-22",15.93,16.13,15.675,16.05,676600.0],["2026-04-23",16.05,16.8,15.82,15.94,983100.0],["2026-04-24",15.76,15.99,15.555,15.97,818600.0],["2026-04-27",15.87,16.455,15.87,16.39,737600.0],["2026-04-28",16.16,16.29,15.33,15.46,975300.0],["2026-04-29",15.63,15.94,15.125,15.16,1116100.0],["2026-04-30",15.15,15.71,15.12,15.53,888600.0],["2026-05-01",15.39,15.85,15.35,15.62,712100.0],["2026-05-04",15.68,16.11,15.4,15.56,592700.0],["2026-05-05",15.81,17.9,15.75,17.66,2415800.0],["2026-05-06",17.43,18.96,17.07,18.55,2678800.0],["2026-05-07",21.71,22.399,18.54,18.87,2989700.0],["2026-05-08",18.83,19.9,18.37,18.81,1036900.0],["2026-05-11",18.73,19.4,18.51,19.32,892100.0],["2026-05-12",19.06,19.88,18.55,19.75,889200.0],["2026-05-13",19.93,19.97,18.85,19.42,1094500.0],["2026-05-14",19.41,19.41,18.65,19.39,1193400.0],["2026-05-15",19.07,19.227,18.13,18.15,805100.0],["2026-05-18",18.17,18.81,18.09,18.3,705600.0],["2026-05-19",18.37,18.41,17.4,18.01,640000.0],["2026-05-20",18.13,18.245,17.16,17.61,940900.0],["2026-05-21",17.4,18.11,17.26,17.78,574100.0],["2026-05-22",17.9,18.59,17.84,17.96,634600.0],["2026-05-26",18.32,19.04,18.18,19.02,716400.0],["2026-05-27",18.77,19.775,18.52,19.63,771700.0],["2026-05-28",19.42,19.87,19.22,19.78,583800.0],["2026-05-29",19.76,19.885,19.08,19.26,579900.0],["2026-06-01",19.16,19.36,18.81,19.01,476100.0],["2026-06-02",19.35,20.06,18.83,18.88,712800.0],["2026-06-03",18.64,18.64,17.82,18.14,617300.0],["2026-06-04",18.355,19.19,17.72,18.95,888700.0],["2026-06-05",18.54,18.55,16.31,16.66,1245000.0],["2026-06-08",17.57,17.735,16.88,16.92,525900.0],["2026-06-09",17.09,17.18,15.66,16.19,833600.0],["2026-06-10",16.12,16.54,15.68,15.81,696600.0],["2026-06-11",15.95,16.365,15.82,16.13,737600.0],["2026-06-12",16.27,16.73,16.2,16.44,512200.0],["2026-06-15",16.59,16.885,16.11,16.45,697400.0],["2026-06-16",16.45,17.42,16.37,17.3,888700.0],["2026-06-17",17.19,18.17,17.19,17.67,812200.0],["2026-06-18",18.51,19.86,18.45,19.45,1583500.0],["2026-06-22",19.275,19.275,18.01,18.93,1120800.0],["2026-06-23",18.38,19.24,17.715,17.73,634300.0],["2026-06-24",17.74,17.87,16.95,17.7,1027800.0],["2026-06-25",17.79,18.31,17.38,18.15,572200.0],["2026-06-26",18.14,18.44,17.316,17.53,1227900.0],["2026-06-29",17.19,17.6,16.75,16.93,741900.0],["2026-06-30",16.94,17.62,16.735,17.39,948400.0],["2026-07-01",17.82,18.18,16.775,16.79,1314600.0],["2026-07-02",17.0,17.26,15.95,16.25,870600.0],["2026-07-06",16.39,16.88,15.92,16.48,776519.754807],["2026-07-07",16.22,16.3,15.31,15.53,944062.026282],["2026-07-08",15.42,16.33,15.42,16.09,911466.766468],["2026-07-09",16.28,16.95,16,16.54,461407.142413],["2026-07-10",16.45,16.56,16.17,16.33,382992.719738],["2026-07-13",16.94,17.203,16.4401,16.68,415489.326367],["2026-07-14",17.05,17.45,16.905,17.24,610402.992013],["2026-07-15",17.14,17.45,16.15,16.41,666012.367643],["2026-07-16",16.54,16.765,15.93,16.05,581618.612841],["2026-07-17",15.73,15.99,15.4,15.98,917548.972024],["2026-07-20",16.1,16.2,15.47,15.77,709096.191252],["2026-07-21",15.96,16.76,15.96,16.61,731242.736602],["2026-07-22",16.5,16.82,16.255,16.29,478218.882827],["2026-07-23",16.37,16.5568,15.77,16.05,460652.714326],["2026-07-24",16.04,16.04,15.15,15.24,479785.482313],["2026-07-27",15.39,15.425,14.65,15.21,811022.739899],["2026-07-28",14.98,14.98,14.42,14.61,635970.943456],["2026-07-29",14.49,14.68,13.65,13.7,1162015.812563],["2026-07-30",14.24,14.89,14.09,14.61,1209724.007305],["2026-07-31",14.86,15.01,14.16,14.22,766738.005867],["2026-08-03",14.1,15.09,13.9,14.94,990080.292815],["2026-08-04",15.08,15.5,14.84,15.13,759355.584084],["2026-08-05",15.13,15.42,14.59,14.77,1040393.332926],["2026-08-06",14.75,15.4,14.5,14.82,436037.488226],["2026-08-07",14.82,15.02,14.35,14.76,555391.710536],["2026-08-10",14.77,15.71,14.6838,15.58,818342.168573],["2026-08-11",15.01,15.9311,15,15.64,1591975.781343],["2026-08-12",15.93,16.15,15.53,15.77,763686.526114],["2026-08-13",15.77,16.285,15.28,15.49,656468.038746]]}