{"t":"PEBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-10-16",1.4312,1.5743,1.4312,1.4312,7972.0],["1985-10-17",1.4789,1.622,1.4789,1.4789,13407.0],["1985-10-18",1.4789,1.6697,1.4789,1.4789,18481.0],["1985-10-21",1.4789,1.6697,1.4789,1.4789,2899.0],["1985-10-22",1.5266,1.7174,1.5266,1.5266,2537.0],["1985-10-23",1.5266,1.7174,1.5266,1.5266,362.0],["1985-10-24",1.5266,1.7174,1.5266,1.5266,8697.0],["1985-10-25",1.5266,1.7174,1.5266,1.5266,6523.0],["1985-10-28",1.5743,1.7174,1.5743,1.5743,2537.0],["1985-10-29",1.5743,1.7174,1.5743,1.5743,1449.0],["1985-10-30",1.5743,1.7174,1.5743,1.5743,2174.0],["1985-10-31",1.5743,1.5743,1.5743,1.5743,0.0],["1985-11-01",1.5743,1.7174,1.5743,1.5743,725.0],["1985-11-04",1.5743,1.7174,1.5743,1.5743,362.0],["1985-11-05",1.5743,1.7174,1.5743,1.5743,725.0],["1985-11-06",1.5743,1.7174,1.5743,1.5743,725.0],["1985-11-07",1.5743,1.7174,1.5743,1.5743,1087.0],["1985-11-08",1.5743,1.5743,1.5743,1.5743,0.0],["1985-11-11",1.5743,1.7174,1.5743,1.5743,725.0],["1985-11-12",1.5743,1.7174,1.5743,1.5743,362.0],["1985-11-13",1.5743,1.7174,1.5743,1.5743,9059.0],["1985-11-14",1.622,1.7174,1.622,1.622,725.0],["1985-11-15",1.622,1.7651,1.622,1.622,5435.0],["1985-11-18",1.622,1.7651,1.622,1.622,1087.0],["1985-11-19",1.622,1.7651,1.622,1.622,2899.0],["1985-11-20",1.622,1.7651,1.622,1.622,10871.0],["1985-11-21",1.622,1.622,1.622,1.622,0.0],["1985-11-22",1.622,1.622,1.622,1.622,0.0],["1985-11-25",1.622,1.622,1.622,1.622,0.0],["1985-11-26",1.622,1.622,1.622,1.622,0.0],["1985-11-27",1.622,1.7651,1.622,1.622,3624.0],["1985-11-29",1.622,1.622,1.622,1.622,0.0],["1985-12-02",1.622,1.7651,1.622,1.622,3261.0],["1985-12-03",1.622,1.7651,1.622,1.622,725.0],["1985-12-04",1.622,1.7651,1.622,1.622,725.0],["1985-12-05",1.622,1.7651,1.622,1.622,362.0],["1985-12-06",1.622,1.7651,1.622,1.622,362.0],["1985-12-09",1.622,1.7651,1.622,1.622,362.0],["1985-12-10",1.622,1.622,1.622,1.622,0.0],["1985-12-11",1.622,1.622,1.622,1.622,0.0],["1985-12-12",1.622,1.622,1.622,1.622,0.0],["1985-12-13",1.622,1.622,1.622,1.622,0.0],["1985-12-16",1.622,1.7651,1.622,1.622,1812.0],["1985-12-17",1.622,1.7651,1.622,1.622,1087.0],["1985-12-18",1.622,1.622,1.622,1.622,0.0],["1985-12-19",1.622,1.7174,1.5743,1.5743,3986.0],["1985-12-20",1.5743,1.6697,1.5743,1.5743,6885.0],["1985-12-23",1.5743,1.6697,1.5266,1.5266,362.0],["1985-12-24",1.5266,1.6697,1.5266,1.5266,2537.0],["1985-12-26",1.5266,1.5266,1.5266,1.5266,0.0],["1985-12-27",1.5266,1.6697,1.5266,1.5266,1087.0],["1985-12-30",1.5266,1.6697,1.5266,1.5266,1812.0],["1985-12-31",1.5266,1.6697,1.5266,1.5266,362.0],["1986-01-02",1.5266,1.6459,1.5028,1.5028,2537.0],["1986-01-03",1.5028,1.622,1.4789,1.4789,2174.0],["1986-01-06",1.4789,1.5743,1.4312,1.4312,2899.0],["1986-01-07",1.4789,1.622,1.4789,1.4789,4711.0],["1986-01-08",1.4789,1.5743,1.4312,1.4312,5073.0],["1986-01-09",1.4312,1.5743,1.4312,1.4312,0.0],["1986-01-10",1.4312,1.5743,1.4312,1.4312,1087.0],["1986-01-13",1.4312,1.5743,1.4312,1.4312,3624.0],["1986-01-14",1.4312,1.5743,1.4312,1.4312,362.0],["1986-01-15",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-16",1.4312,1.5266,1.4312,1.4312,1812.0],["1986-01-17",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-20",1.4312,1.5266,1.4312,1.4312,1449.0],["1986-01-21",1.4312,1.5266,1.4312,1.4312,362.0],["1986-01-22",1.4312,1.5266,1.4312,1.4312,725.0],["1986-01-23",1.4312,1.5266,1.4312,1.4312,725.0],["1986-01-24",1.4312,1.5266,1.4312,1.4312,3986.0],["1986-01-27",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-28",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-29",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-30",1.4312,1.4312,1.4312,1.4312,0.0],["1986-01-31",1.4312,1.5266,1.4312,1.4312,1087.0],["1986-02-03",1.4312,1.4312,1.4312,1.4312,0.0],["1986-02-04",1.4312,1.4312,1.4312,1.4312,0.0],["1986-02-05",1.4312,1.4312,1.4312,1.4312,0.0],["1986-02-06",1.4312,1.5266,1.4312,1.4312,725.0],["1986-02-07",1.4312,1.5266,1.4312,1.4312,1087.0],["1986-02-10",1.4312,1.5266,1.3835,1.3835,6160.0],["1986-02-11",1.3835,1.5028,1.3596,1.3596,1812.0],["1986-02-12",1.3596,1.3596,1.3596,1.3596,0.0],["1986-02-13",1.3596,1.4789,1.3358,1.3358,725.0],["1986-02-14",1.3358,1.3358,1.3358,1.3358,0.0],["1986-02-18",1.3358,1.3358,1.3358,1.3358,0.0],["1986-02-19",1.3835,1.4789,1.3835,1.3835,2899.0],["1986-02-20",1.3835,1.3835,1.3835,1.3835,0.0],["1986-02-21",1.3835,1.3835,1.3835,1.3835,0.0],["1986-02-24",1.3835,1.3835,1.3835,1.3835,0.0],["1986-02-25",1.3835,1.5266,1.3835,1.3835,725.0],["1986-02-26",1.3835,1.5266,1.3835,1.3835,3624.0],["1986-02-27",1.3835,1.5266,1.3835,1.3835,5798.0],["1986-02-28",1.3835,1.5266,1.3835,1.3835,362.0],["1986-03-03",1.3835,1.5266,1.3835,1.3835,362.0],["1986-03-04",1.3835,1.3835,1.3835,1.3835,0.0],["1986-03-05",1.3835,1.3835,1.3835,1.3835,1812.0],["1986-03-06",1.5028,1.5028,1.5028,1.5028,362.0],["1986-03-07",1.5028,1.5028,1.5028,1.5028,0.0],["1986-03-10",1.4073,1.4073,1.4073,1.4073,3624.0],["1986-03-11",1.455,1.5266,1.455,1.5266,1449.0],["1986-03-12",1.5266,1.5266,1.5266,1.5266,362.0],["1986-03-13",1.5266,1.5266,1.5266,1.5266,0.0],["1986-03-14",1.5266,1.5266,1.3835,1.3835,4711.0],["1986-03-17",1.5266,1.5266,1.5266,1.5266,1087.0],["1986-03-18",1.5266,1.5266,1.5266,1.5266,725.0],["1986-03-19",1.5266,1.5266,1.5266,1.5266,0.0],["1986-03-20",1.5266,1.5266,1.5266,1.5266,0.0],["1986-03-21",1.5266,1.5266,1.5266,1.5266,362.0],["1986-03-24",1.5266,1.5266,1.5266,1.5266,0.0],["1986-03-25",1.5266,1.5266,1.5266,1.5266,0.0],["1986-03-26",1.3835,1.3835,1.3835,1.3835,362.0],["1986-03-27",1.3835,1.4073,1.3835,1.3835,1449.0],["1986-03-31",1.3835,1.3835,1.3835,1.3835,0.0],["1986-04-01",1.3835,1.3835,1.3835,1.3835,0.0],["1986-04-02",1.3835,1.5266,1.3835,1.5266,2899.0],["1986-04-03",1.5266,1.5266,1.5266,1.5266,3624.0],["1986-04-04",1.5266,1.5266,1.5266,1.5266,0.0],["1986-04-07",1.4312,1.4312,1.4312,1.4312,362.0],["1986-04-08",1.4312,1.5743,1.4312,1.5743,7247.0],["1986-04-09",1.5505,1.5505,1.5505,1.5505,1087.0],["1986-04-10",1.622,1.622,1.622,1.622,725.0],["1986-04-11",1.622,1.622,1.622,1.622,362.0],["1986-04-14",1.622,1.6697,1.5743,1.622,3624.0],["1986-04-15",1.622,1.7174,1.5743,1.7174,725.0],["1986-04-16",1.7174,1.7174,1.6697,1.6697,2899.0],["1986-04-17",1.6697,1.7651,1.6697,1.7651,8334.0],["1986-04-18",1.7651,1.7651,1.622,1.622,4711.0],["1986-04-21",1.622,1.6459,1.622,1.6459,7247.0],["1986-04-22",1.7174,1.7174,1.7174,1.7174,1449.0],["1986-04-23",1.7174,1.7174,1.7174,1.7174,362.0],["1986-04-24",1.7174,1.7174,1.6459,1.7174,12320.0],["1986-04-25",1.7174,1.7174,1.622,1.622,4711.0],["1986-04-28",1.622,1.7174,1.622,1.622,8334.0],["1986-04-29",1.622,1.622,1.622,1.622,0.0],["1986-04-30",1.622,1.7174,1.622,1.622,2537.0],["1986-05-01",1.622,1.622,1.622,1.622,0.0],["1986-05-02",1.622,1.622,1.622,1.622,0.0],["1986-05-05",1.7174,1.7174,1.7174,1.7174,362.0],["1986-05-06",1.7174,1.7174,1.7174,1.7174,0.0],["1986-05-07",1.5743,1.5743,1.5743,1.5743,725.0],["1986-05-08",1.5743,1.5743,1.5743,1.5743,0.0],["1986-05-09",1.6936,1.6936,1.6936,1.6936,725.0],["1986-05-12",1.6697,1.6697,1.6697,1.6697,362.0],["1986-05-13",1.6697,1.6697,1.6697,1.6697,0.0],["1986-05-14",1.622,1.622,1.622,1.622,362.0],["1986-05-15",1.622,1.622,1.622,1.622,0.0],["1986-05-16",1.622,1.622,1.622,1.622,0.0],["1986-05-19",1.622,1.622,1.622,1.622,0.0],["1986-05-20",1.5982,1.5982,1.5505,1.5505,1449.0],["1986-05-21",1.5505,1.5505,1.5505,1.5505,725.0],["1986-05-22",1.5505,1.5505,1.5505,1.5505,0.0],["1986-05-23",1.5505,1.5505,1.5505,1.5505,0.0],["1986-05-27",1.5505,1.5505,1.5505,1.5505,0.0],["1986-05-28",1.5505,1.5505,1.5505,1.5505,0.0],["1986-05-29",1.5743,1.6936,1.5743,1.5743,5798.0],["1986-05-30",1.6936,1.6936,1.6936,1.6936,362.0],["1986-06-02",1.622,1.622,1.622,1.622,362.0],["1986-06-03",1.5743,1.5743,1.5743,1.5743,7247.0],["1986-06-04",1.6697,1.6697,1.6697,1.6697,7247.0],["1986-06-05",1.6697,1.6697,1.6697,1.6697,0.0],["1986-06-06",1.6697,1.6697,1.5266,1.6697,3624.0],["1986-06-09",1.6697,1.6697,1.6697,1.6697,0.0],["1986-06-10",1.6697,1.6697,1.5505,1.5743,5073.0],["1986-06-11",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-12",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-13",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-16",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-17",1.6697,1.6697,1.6697,1.6697,362.0],["1986-06-18",1.6697,1.6697,1.6697,1.6697,0.0],["1986-06-19",1.5743,1.5743,1.5743,1.5743,14495.0],["1986-06-20",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-23",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-24",1.5743,1.5743,1.5743,1.5743,0.0],["1986-06-25",1.6697,1.6697,1.6697,1.6697,362.0],["1986-06-26",1.6697,1.6697,1.6697,1.6697,0.0],["1986-06-27",1.5266,1.5266,1.5266,1.5266,725.0],["1986-06-30",1.5266,1.5743,1.5266,1.5266,1087.0],["1986-07-01",1.6459,1.6459,1.6459,1.6459,2174.0],["1986-07-02",1.6459,1.6459,1.6459,1.6459,0.0],["1986-07-03",1.6459,1.6459,1.6459,1.6459,0.0],["1986-07-07",1.5266,1.5266,1.5266,1.5266,1812.0],["1986-07-08",1.5266,1.6697,1.5266,1.5266,3986.0],["1986-07-09",1.6697,1.6697,1.6697,1.6697,362.0],["1986-07-10",1.6697,1.6697,1.6697,1.6697,3624.0],["1986-07-11",1.6697,1.6697,1.6697,1.6697,0.0],["1986-07-14",1.6697,1.6697,1.6697,1.6697,0.0],["1986-07-15",1.6697,1.6697,1.6697,1.6697,0.0],["1986-07-16",1.6697,1.6697,1.6697,1.6697,725.0],["1986-07-17",1.5743,1.5743,1.5743,1.5743,362.0],["1986-07-18",1.5743,1.5743,1.5743,1.5743,0.0],["1986-07-21",1.5743,1.5743,1.5743,1.5743,1812.0],["1986-07-22",1.5743,1.5743,1.5743,1.5743,0.0],["1986-07-23",1.5743,1.5743,1.5743,1.5743,0.0],["1986-07-24",1.5743,1.5743,1.5743,1.5743,0.0],["1986-07-25",1.5743,1.5743,1.5743,1.5743,0.0],["1986-07-28",1.5743,1.6697,1.5266,1.6697,3624.0],["1986-07-29",1.6697,1.6697,1.6697,1.6697,0.0],["1986-07-30",1.6697,1.6697,1.6697,1.6697,0.0],["1986-07-31",1.5266,1.5266,1.5266,1.5266,1087.0],["1986-08-01",1.5266,1.622,1.5266,1.622,18118.0],["1986-08-04",1.622,1.622,1.5743,1.622,5435.0],["1986-08-05",1.622,1.622,1.622,1.622,725.0],["1986-08-06",1.622,1.622,1.622,1.622,0.0],["1986-08-07",1.622,1.622,1.622,1.622,362.0],["1986-08-08",1.622,1.622,1.622,1.622,0.0],["1986-08-11",1.622,1.622,1.622,1.622,1449.0],["1986-08-12",1.622,1.622,1.5266,1.622,1812.0],["1986-08-13",1.622,1.622,1.622,1.622,0.0],["1986-08-14",1.5982,1.5982,1.5743,1.5743,11233.0],["1986-08-15",1.5743,1.622,1.5266,1.622,10871.0],["1986-08-18",1.4789,1.4789,1.4789,1.4789,362.0],["1986-08-19",1.4789,1.622,1.4789,1.622,4348.0],["1986-08-20",1.622,1.622,1.622,1.622,0.0],["1986-08-21",1.5743,1.5743,1.5743,1.5743,1087.0],["1986-08-22",1.5743,1.5743,1.5743,1.5743,0.0],["1986-08-25",1.5266,1.5266,1.5266,1.5266,1087.0],["1986-08-26",1.5266,1.5266,1.5266,1.5266,0.0],["1986-08-27",1.5266,1.5266,1.5266,1.5266,0.0],["1986-08-28",1.5266,1.5266,1.5266,1.5266,0.0],["1986-08-29",1.5266,1.5266,1.5266,1.5266,2537.0],["1986-09-02",1.5266,1.5266,1.5266,1.5266,0.0],["1986-09-03",1.5266,1.5266,1.5266,1.5266,0.0],["1986-09-04",1.4789,1.4789,1.4789,1.4789,362.0],["1986-09-05",1.4789,1.4789,1.4789,1.4789,0.0],["1986-09-08",1.4789,1.4789,1.4789,1.4789,0.0],["1986-09-09",1.4789,1.4789,1.4789,1.4789,0.0],["1986-09-10",1.4789,1.4789,1.4789,1.4789,0.0],["1986-09-11",1.5028,1.5028,1.5028,1.5028,1449.0],["1986-09-12",1.5028,1.5028,1.5028,1.5028,0.0],["1986-09-15",1.5028,1.5028,1.5028,1.5028,0.0],["1986-09-16",1.5028,1.5028,1.5028,1.5028,0.0],["1986-09-17",1.5147,1.5147,1.5147,1.5147,2899.0],["1986-09-18",1.5505,1.5505,1.5505,1.5505,2537.0],["1986-09-19",1.5505,1.5505,1.5505,1.5505,0.0],["1986-09-22",1.5505,1.5743,1.5028,1.5028,8697.0],["1986-09-23",1.5028,1.5028,1.5028,1.5028,0.0],["1986-09-24",1.5266,1.5266,1.5266,1.5266,362.0],["1986-09-25",1.5743,1.5743,1.5743,1.5743,362.0],["1986-09-26",1.5743,1.5743,1.5743,1.5743,0.0],["1986-09-29",1.5266,1.5266,1.5266,1.5266,725.0],["1986-09-30",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-01",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-02",1.5266,1.5624,1.4789,1.4789,1087.0],["1986-10-03",1.4789,1.4789,1.4789,1.4789,0.0],["1986-10-06",1.5743,1.5743,1.5743,1.5743,362.0],["1986-10-07",1.467,1.467,1.467,1.467,725.0],["1986-10-08",1.467,1.467,1.467,1.467,0.0],["1986-10-09",1.4789,1.4789,1.4789,1.4789,725.0],["1986-10-10",1.5743,1.5743,1.5743,1.5743,362.0],["1986-10-13",1.5743,1.5743,1.5743,1.5743,0.0],["1986-10-14",1.5743,1.5743,1.5743,1.5743,0.0],["1986-10-15",1.5743,1.5743,1.5743,1.5743,0.0],["1986-10-16",1.4312,1.4312,1.4312,1.4312,362.0],["1986-10-17",1.4312,1.4312,1.4312,1.4312,0.0],["1986-10-20",1.4312,1.4312,1.4312,1.4312,0.0],["1986-10-21",1.4312,1.4789,1.4312,1.4312,11596.0],["1986-10-22",1.4312,1.4312,1.4312,1.4312,2174.0],["1986-10-23",1.4312,1.4312,1.4312,1.4312,0.0],["1986-10-24",1.5266,1.5266,1.5266,1.5266,1087.0],["1986-10-27",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-28",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-29",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-30",1.5266,1.5266,1.5266,1.5266,0.0],["1986-10-31",1.4312,1.4312,1.4312,1.4312,1087.0],["1986-11-03",1.4312,1.4789,1.3835,1.4789,5073.0],["1986-11-04",1.5266,1.5266,1.5266,1.5266,362.0],["1986-11-05",1.5266,1.5266,1.5266,1.5266,362.0],["1986-11-06",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-07",1.5266,1.5266,1.5266,1.5266,2174.0],["1986-11-10",1.5266,1.5266,1.5266,1.5266,362.0],["1986-11-11",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-12",1.4312,1.4312,1.4312,1.4312,362.0],["1986-11-13",1.4312,1.4312,1.4312,1.4312,0.0],["1986-11-14",1.4312,1.4312,1.4312,1.4312,0.0],["1986-11-17",1.4789,1.4789,1.4789,1.4789,362.0],["1986-11-18",1.4312,1.4312,1.4312,1.4312,3986.0],["1986-11-19",1.5266,1.5266,1.5266,1.5266,362.0],["1986-11-20",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-21",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-24",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-25",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-26",1.5266,1.5266,1.5266,1.5266,0.0],["1986-11-28",1.5266,1.5266,1.5266,1.5266,0.0],["1986-12-01",1.4312,1.4312,1.4312,1.4312,362.0],["1986-12-02",1.4312,1.467,1.3835,1.4073,15582.0],["1986-12-03",1.4073,1.4073,1.4073,1.4073,0.0],["1986-12-04",1.3835,1.3835,1.3835,1.3835,1449.0],["1986-12-05",1.3835,1.3835,1.3835,1.3835,0.0],["1986-12-08",1.3835,1.3835,1.3835,1.3835,0.0],["1986-12-09",1.5147,1.5147,1.5147,1.5147,725.0],["1986-12-10",1.5147,1.5147,1.5147,1.5147,0.0],["1986-12-11",1.3835,1.3835,1.3835,1.3835,362.0],["1986-12-12",1.3835,1.3835,1.3835,1.3835,1087.0],["1986-12-15",1.3835,1.3835,1.3835,1.3835,0.0],["1986-12-16",1.3835,1.3835,1.3835,1.3835,362.0],["1986-12-17",1.3835,1.3835,1.3835,1.3835,0.0],["1986-12-18",1.4073,1.5028,1.4073,1.5028,1087.0],["1986-12-19",1.5028,1.5028,1.5028,1.5028,0.0],["1986-12-22",1.5028,1.5028,1.5028,1.5028,0.0],["1986-12-23",1.5028,1.5028,1.5028,1.5028,0.0],["1986-12-24",1.5028,1.5028,1.5028,1.5028,0.0],["1986-12-26",1.5266,1.5266,1.5266,1.5266,1812.0],["1986-12-29",1.5266,1.5266,1.5266,1.5266,0.0],["1986-12-30",1.5266,1.5266,1.5266,1.5266,0.0],["1986-12-31",1.3835,1.3835,1.3835,1.3835,362.0],["1987-01-02",1.5266,1.5266,1.5266,1.5266,1812.0],["1987-01-05",1.5266,1.5266,1.5266,1.5266,0.0],["1987-01-06",1.5266,1.5266,1.5266,1.5266,0.0],["1987-01-07",1.5266,1.5266,1.5266,1.5266,0.0],["1987-01-08",1.5266,1.5266,1.5266,1.5266,362.0],["1987-01-09",1.5266,1.5266,1.3835,1.3835,3624.0],["1987-01-12",1.5266,1.5266,1.5266,1.5266,362.0],["1987-01-13",1.5266,1.5266,1.3835,1.3835,1087.0],["1987-01-14",1.3835,1.3835,1.3835,1.3835,725.0],["1987-01-15",1.3835,1.3835,1.3835,1.3835,362.0],["1987-01-16",1.3835,1.5266,1.3835,1.3835,2174.0],["1987-01-19",1.3835,1.3835,1.3835,1.3835,1812.0],["1987-01-20",1.3835,1.3835,1.3835,1.3835,0.0],["1987-01-21",1.3835,1.3835,1.3835,1.3835,0.0],["1987-01-22",1.5266,1.5266,1.5266,1.5266,362.0],["1987-01-23",1.5266,1.5266,1.5266,1.5266,0.0],["1987-01-26",1.5266,1.5266,1.5266,1.5266,0.0],["1987-01-27",1.4312,1.4312,1.4312,1.4312,725.0],["1987-01-28",1.3835,1.3835,1.3835,1.3835,1087.0],["1987-01-29",1.3835,1.3835,1.3835,1.3835,0.0],["1987-01-30",1.3835,1.3835,1.3835,1.3835,0.0],["1987-02-02",1.5266,1.5266,1.5266,1.5266,2537.0],["1987-02-03",1.5266,1.5266,1.5266,1.5266,0.0],["1987-02-04",1.5266,1.5266,1.5266,1.5266,0.0],["1987-02-05",1.3835,1.3835,1.3835,1.3835,362.0],["1987-02-06",1.3835,1.3835,1.3835,1.3835,725.0],["1987-02-09",1.3835,1.3835,1.3835,1.3835,0.0],["1987-02-10",1.3835,1.4789,1.3835,1.3835,10146.0],["1987-02-11",1.3835,1.3835,1.3835,1.3835,0.0],["1987-02-12",1.3835,1.3835,1.3835,1.3835,0.0],["1987-02-13",1.3835,1.3835,1.3835,1.3835,0.0],["1987-02-17",1.3358,1.3358,1.3358,1.3358,1449.0],["1987-02-18",1.3358,1.3358,1.3358,1.3358,2537.0],["1987-02-19",1.4312,1.4312,1.4312,1.4312,725.0],["1987-02-20",1.4312,1.4312,1.4312,1.4312,0.0],["1987-02-23",1.4073,1.4073,1.3716,1.3716,1087.0],["1987-02-24",1.3831,1.4432,1.347,1.4432,1087.0],["1987-02-25",1.4432,1.4432,1.4432,1.4432,0.0],["1987-02-26",1.4432,1.4432,1.4432,1.4432,0.0],["1987-02-27",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-02",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-03",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-04",1.4432,1.4432,1.4432,1.4432,362.0],["1987-03-05",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-06",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-09",1.4432,1.4432,1.4432,1.4432,1087.0],["1987-03-10",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-11",1.4432,1.4432,1.3951,1.4432,7247.0],["1987-03-12",1.4432,1.4432,1.347,1.4432,725.0],["1987-03-13",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-16",1.4432,1.4432,1.347,1.4432,3624.0],["1987-03-17",1.347,1.347,1.347,1.347,1449.0],["1987-03-18",1.347,1.3951,1.2989,1.3951,7610.0],["1987-03-19",1.3951,1.4192,1.323,1.4192,725.0],["1987-03-20",1.4192,1.4192,1.4192,1.4192,0.0],["1987-03-23",1.4192,1.4192,1.4192,1.4192,0.0],["1987-03-24",1.323,1.323,1.323,1.323,1087.0],["1987-03-25",1.323,1.323,1.323,1.323,362.0],["1987-03-26",1.4432,1.4432,1.4432,1.4432,362.0],["1987-03-27",1.4432,1.4432,1.4432,1.4432,0.0],["1987-03-30",1.347,1.347,1.347,1.347,2174.0],["1987-03-31",1.347,1.347,1.347,1.347,0.0],["1987-04-01",1.347,1.347,1.347,1.347,0.0],["1987-04-02",1.347,1.347,1.347,1.347,1087.0],["1987-04-03",1.347,1.3711,1.2508,1.2508,9784.0],["1987-04-06",1.2989,1.2989,1.2989,1.2989,362.0],["1987-04-07",1.2989,1.3711,1.2508,1.347,43846.0],["1987-04-08",1.347,1.347,1.347,1.347,2899.0],["1987-04-09",1.3951,1.3951,1.3951,1.3951,1449.0],["1987-04-10",1.3951,1.3951,1.3951,1.3951,725.0],["1987-04-13",1.3951,1.3951,1.3951,1.3951,0.0],["1987-04-14",1.3951,1.3951,1.3951,1.3951,0.0],["1987-04-15",1.2749,1.2749,1.2749,1.2749,725.0],["1987-04-16",1.2749,1.2749,1.2749,1.2749,0.0],["1987-04-20",1.2989,1.4432,1.2989,1.2989,1087.0],["1987-04-21",1.2989,1.2989,1.2989,1.2989,0.0],["1987-04-22",1.2989,1.2989,1.2989,1.2989,0.0],["1987-04-23",1.2989,1.2989,1.2989,1.2989,0.0],["1987-04-24",1.2989,1.2989,1.2989,1.2989,0.0],["1987-04-27",1.2989,1.2989,1.2989,1.2989,0.0],["1987-04-28",1.323,1.3711,1.323,1.323,17394.0],["1987-04-29",1.323,1.323,1.323,1.323,0.0],["1987-04-30",1.4192,1.4192,1.4192,1.4192,3624.0],["1987-05-01",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-04",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-05",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-06",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-07",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-08",1.2989,1.2989,1.2989,1.2989,1449.0],["1987-05-11",1.347,1.3951,1.347,1.3951,1449.0],["1987-05-12",1.3951,1.3951,1.3951,1.3951,0.0],["1987-05-13",1.3951,1.3951,1.3951,1.3951,0.0],["1987-05-14",1.3951,1.4432,1.2989,1.4432,14132.0],["1987-05-15",1.323,1.323,1.323,1.323,725.0],["1987-05-18",1.323,1.323,1.323,1.323,0.0],["1987-05-19",1.4192,1.4192,1.4192,1.4192,1812.0],["1987-05-20",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-21",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-22",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-26",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-27",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-28",1.4192,1.4192,1.4192,1.4192,0.0],["1987-05-29",1.4192,1.4432,1.347,1.4432,2174.0],["1987-06-01",1.347,1.347,1.347,1.347,3624.0],["1987-06-02",1.3711,1.3711,1.3711,1.3711,3624.0],["1987-06-03",1.347,1.347,1.347,1.347,2899.0],["1987-06-04",1.4913,1.4913,1.4913,1.4913,362.0],["1987-06-05",1.4432,1.4432,1.347,1.4432,725.0],["1987-06-08",1.4192,1.4192,1.4192,1.4192,1087.0],["1987-06-09",1.4192,1.4192,1.4192,1.4192,0.0],["1987-06-10",1.4192,1.4192,1.4192,1.4192,0.0],["1987-06-11",1.4553,1.4553,1.4553,1.4553,1812.0],["1987-06-12",1.4553,1.4553,1.4553,1.4553,0.0],["1987-06-15",1.4553,1.4553,1.4553,1.4553,0.0],["1987-06-16",1.4553,1.4553,1.4553,1.4553,0.0],["1987-06-17",1.4553,1.4553,1.347,1.4192,6523.0],["1987-06-18",1.4192,1.4192,1.4192,1.4192,0.0],["1987-06-19",1.4192,1.4192,1.4192,1.4192,0.0],["1987-06-22",1.4192,1.4192,1.4192,1.4192,0.0],["1987-06-23",1.4072,1.4072,1.4072,1.4072,1812.0],["1987-06-24",1.4072,1.4072,1.4072,1.4072,0.0],["1987-06-25",1.4072,1.4072,1.4072,1.4072,0.0],["1987-06-26",1.4072,1.4072,1.4072,1.4072,0.0],["1987-06-29",1.4072,1.4072,1.4072,1.4072,0.0],["1987-06-30",1.4432,1.4432,1.4432,1.4432,4348.0],["1987-07-01",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-02",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-06",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-07",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-08",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-09",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-10",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-13",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-14",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-15",1.4432,1.4432,1.4432,1.4432,0.0],["1987-07-16",1.4432,1.4432,1.347,1.347,3624.0],["1987-07-17",1.347,1.347,1.347,1.347,0.0],["1987-07-20",1.347,1.347,1.347,1.347,0.0],["1987-07-21",1.347,1.347,1.347,1.347,0.0],["1987-07-22",1.347,1.4432,1.347,1.347,23916.0],["1987-07-23",1.347,1.347,1.347,1.347,0.0],["1987-07-24",1.347,1.347,1.347,1.347,0.0],["1987-07-27",1.347,1.347,1.347,1.347,0.0],["1987-07-28",1.347,1.347,1.347,1.347,0.0],["1987-07-29",1.347,1.347,1.347,1.347,362.0],["1987-07-30",1.347,1.347,1.347,1.347,0.0],["1987-07-31",1.347,1.347,1.347,1.347,0.0],["1987-08-03",1.4192,1.4793,1.4192,1.4793,15944.0],["1987-08-04",1.4793,1.4793,1.4793,1.4793,0.0],["1987-08-05",1.4192,1.4192,1.4192,1.4192,2174.0],["1987-08-06",1.3951,1.3951,1.3951,1.3951,725.0],["1987-08-07",1.3951,1.3951,1.3951,1.3951,0.0],["1987-08-10",1.4913,1.4913,1.4913,1.4913,725.0],["1987-08-11",1.347,1.347,1.347,1.347,1087.0],["1987-08-12",1.347,1.347,1.347,1.347,0.0],["1987-08-13",1.347,1.347,1.347,1.347,1812.0],["1987-08-14",1.3831,1.4192,1.3831,1.4192,1449.0],["1987-08-17",1.347,1.347,1.347,1.347,1449.0],["1987-08-18",1.4913,1.4913,1.4913,1.4913,1087.0],["1987-08-19",1.347,1.347,1.347,1.347,1449.0],["1987-08-20",1.347,1.347,1.347,1.347,0.0],["1987-08-21",1.347,1.347,1.347,1.347,1449.0],["1987-08-24",1.347,1.347,1.347,1.347,0.0],["1987-08-25",1.347,1.347,1.347,1.347,0.0],["1987-08-26",1.3587,1.3587,1.3587,1.3587,0.0],["1987-08-27",1.3587,1.3587,1.3587,1.3587,0.0],["1987-08-28",1.3587,1.3587,1.3587,1.3587,0.0],["1987-08-31",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-01",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-02",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-03",1.4072,1.5042,1.4072,1.5042,1449.0],["1987-09-04",1.5042,1.5042,1.5042,1.5042,0.0],["1987-09-08",1.3587,1.3587,1.3587,1.3587,1087.0],["1987-09-09",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-10",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-11",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-14",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-15",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-16",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-17",1.3587,1.3587,1.3587,1.3587,725.0],["1987-09-18",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-21",1.3587,1.4557,1.3587,1.3829,11596.0],["1987-09-22",1.4315,1.5042,1.4315,1.5042,7972.0],["1987-09-23",1.5042,1.5042,1.5042,1.5042,0.0],["1987-09-24",1.3587,1.3587,1.3587,1.3587,725.0],["1987-09-25",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-28",1.3587,1.3587,1.3587,1.3587,0.0],["1987-09-29",1.3587,1.3587,1.3587,1.3587,362.0],["1987-09-30",1.5042,1.5042,1.5042,1.5042,1087.0],["1987-10-01",1.5042,1.5042,1.5042,1.5042,725.0],["1987-10-02",1.5042,1.5042,1.5042,1.5042,0.0],["1987-10-05",1.5042,1.5042,1.5042,1.5042,0.0],["1987-10-06",1.5042,1.5042,1.5042,1.5042,0.0],["1987-10-07",1.5042,1.5042,1.5042,1.5042,0.0],["1987-10-08",1.5042,1.5042,1.5042,1.5042,0.0],["1987-10-09",1.4557,1.4557,1.3587,1.4557,2174.0],["1987-10-12",1.3587,1.3587,1.3587,1.3587,1087.0],["1987-10-13",1.3587,1.3587,1.3587,1.3587,0.0],["1987-10-14",1.3587,1.3587,1.3587,1.3587,0.0],["1987-10-15",1.3587,1.3587,1.3587,1.3587,0.0],["1987-10-16",1.3587,1.4557,1.3587,1.3587,1449.0],["1987-10-19",1.3587,1.3587,1.3587,1.3587,0.0],["1987-10-20",1.3587,1.4557,1.3587,1.3587,6523.0],["1987-10-21",1.4557,1.4557,1.4557,1.4557,1087.0],["1987-10-22",1.4557,1.4557,1.4557,1.4557,0.0],["1987-10-23",1.4557,1.4557,1.4557,1.4557,0.0],["1987-10-26",1.4315,1.4315,1.3101,1.4315,8334.0],["1987-10-27",1.4315,1.4315,1.4315,1.4315,0.0],["1987-10-28",1.3101,1.3101,1.3101,1.3101,3986.0],["1987-10-29",1.3101,1.3101,1.3101,1.3101,0.0],["1987-10-30",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-02",1.3101,1.4557,1.3101,1.4557,2174.0],["1987-11-03",1.4557,1.4557,1.4557,1.4557,0.0],["1987-11-04",1.4557,1.4557,1.4557,1.4557,0.0],["1987-11-05",1.4557,1.4557,1.4557,1.4557,0.0],["1987-11-06",1.4557,1.4557,1.4557,1.4557,0.0],["1987-11-09",1.3101,1.3101,1.3101,1.3101,12683.0],["1987-11-10",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-11",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-12",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-13",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-16",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-17",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-18",1.3101,1.3101,1.3101,1.3101,0.0],["1987-11-19",1.3101,1.3101,1.3101,1.3101,1087.0],["1987-11-20",1.4072,1.4072,1.4072,1.4072,5435.0],["1987-11-23",1.4072,1.4072,1.4072,1.4072,0.0],["1987-11-24",1.4072,1.4072,1.4072,1.4072,7247.0],["1987-11-25",1.4189,1.4189,1.3211,1.3211,11233.0],["1987-11-27",1.4434,1.4434,1.4434,1.4434,7247.0],["1987-11-30",1.3211,1.3211,1.3211,1.3211,362.0],["1987-12-01",1.3211,1.3455,1.3211,1.3455,5435.0],["1987-12-02",1.3455,1.3455,1.3455,1.3455,0.0],["1987-12-03",1.3455,1.3455,1.3455,1.3455,0.0],["1987-12-04",1.4679,1.4679,1.4679,1.4679,362.0],["1987-12-07",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-08",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-09",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-10",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-11",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-14",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-15",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-16",1.4679,1.4679,1.4679,1.4679,0.0],["1987-12-17",1.4189,1.4189,1.3211,1.4189,9421.0],["1987-12-18",1.3211,1.3211,1.3211,1.3211,362.0],["1987-12-21",1.3211,1.3211,1.3211,1.3211,0.0],["1987-12-22",1.4189,1.4189,1.4189,1.4189,7247.0],["1987-12-23",1.4189,1.4189,1.3455,1.4189,28989.0],["1987-12-24",1.4189,1.4189,1.4189,1.4189,0.0],["1987-12-28",1.4189,1.4189,1.3211,1.4189,3624.0],["1987-12-29",1.4189,1.4434,1.37,1.37,15582.0],["1987-12-30",1.37,1.37,1.37,1.37,0.0],["1987-12-31",1.37,1.37,1.37,1.37,362.0],["1988-01-04",1.37,1.37,1.37,1.37,0.0],["1988-01-05",1.37,1.4679,1.37,1.37,725.0],["1988-01-06",1.37,1.37,1.37,1.37,0.0],["1988-01-07",1.5168,1.5168,1.5168,1.5168,362.0],["1988-01-08",1.5168,1.5168,1.5168,1.5168,0.0],["1988-01-11",1.5168,1.5168,1.5168,1.5168,0.0],["1988-01-12",1.37,1.37,1.37,1.37,2537.0],["1988-01-13",1.37,1.37,1.37,1.37,0.0],["1988-01-14",1.37,1.4434,1.37,1.4434,14495.0],["1988-01-15",1.37,1.37,1.37,1.37,1087.0],["1988-01-18",1.37,1.4679,1.37,1.4679,1449.0],["1988-01-19",1.4679,1.4679,1.4679,1.4679,0.0],["1988-01-20",1.37,1.37,1.37,1.37,362.0],["1988-01-21",1.37,1.37,1.37,1.37,0.0],["1988-01-22",1.37,1.37,1.37,1.37,725.0],["1988-01-25",1.37,1.37,1.37,1.37,0.0],["1988-01-26",1.4679,1.4679,1.4679,1.4679,3624.0],["1988-01-27",1.4189,1.4189,1.4189,1.4189,3624.0],["1988-01-28",1.4189,1.4189,1.4189,1.4189,0.0],["1988-01-29",1.4189,1.4189,1.4189,1.4189,0.0],["1988-02-01",1.4189,1.5168,1.37,1.37,4348.0],["1988-02-02",1.37,1.4679,1.37,1.37,3624.0],["1988-02-03",1.37,1.37,1.37,1.37,0.0],["1988-02-04",1.37,1.37,1.37,1.37,14495.0],["1988-02-05",1.37,1.37,1.37,1.37,725.0],["1988-02-08",1.4679,1.4679,1.4679,1.4679,4711.0],["1988-02-09",1.4679,1.4679,1.4067,1.4067,12683.0],["1988-02-10",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-11",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-12",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-16",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-17",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-18",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-19",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-22",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-23",1.4067,1.4067,1.4067,1.4067,0.0],["1988-02-24",1.4185,1.4185,1.4185,1.4185,0.0],["1988-02-25",1.4185,1.4185,1.4185,1.4185,0.0],["1988-02-26",1.4185,1.4185,1.4185,1.4185,0.0],["1988-02-29",1.4185,1.4185,1.4185,1.4185,0.0],["1988-03-01",1.4185,1.4185,1.4185,1.4185,0.0],["1988-03-02",1.4185,1.4185,1.4185,1.4185,0.0],["1988-03-03",1.4185,1.5049,1.4062,1.5049,2174.0],["1988-03-04",1.5049,1.5049,1.5049,1.5049,0.0],["1988-03-07",1.5049,1.5049,1.5049,1.5049,0.0],["1988-03-08",1.5049,1.5049,1.5049,1.5049,0.0],["1988-03-09",1.5296,1.5296,1.5296,1.5296,725.0],["1988-03-10",1.5296,1.5296,1.5296,1.5296,0.0],["1988-03-11",1.4802,1.4802,1.3815,1.4309,2174.0],["1988-03-14",1.4309,1.4309,1.4309,1.4309,0.0],["1988-03-15",1.3815,1.3815,1.3815,1.3815,1812.0],["1988-03-16",1.3815,1.3815,1.3815,1.3815,0.0],["1988-03-17",1.3815,1.3815,1.3815,1.3815,0.0],["1988-03-18",1.3815,1.3815,1.3815,1.3815,0.0],["1988-03-21",1.3815,1.3815,1.3815,1.3815,1812.0],["1988-03-22",1.5049,1.5049,1.5049,1.5049,3624.0],["1988-03-23",1.5049,1.5049,1.5049,1.5049,0.0],["1988-03-24",1.4802,1.4802,1.4309,1.4802,4348.0],["1988-03-25",1.4802,1.4802,1.4802,1.4802,0.0],["1988-03-28",1.3815,1.3815,1.3815,1.3815,1449.0],["1988-03-29",1.4309,1.5296,1.4309,1.5296,2537.0],["1988-03-30",1.5296,1.5296,1.5296,1.5296,0.0],["1988-03-31",1.5296,1.5296,1.5296,1.5296,362.0],["1988-04-04",1.3815,1.3815,1.3815,1.3815,362.0],["1988-04-05",1.3815,1.5296,1.3815,1.3815,725.0],["1988-04-06",1.3815,1.3815,1.3815,1.3815,0.0],["1988-04-07",1.5296,1.5296,1.5296,1.5296,362.0],["1988-04-08",1.5296,1.5296,1.5296,1.5296,362.0],["1988-04-11",1.5296,1.5296,1.5296,1.5296,0.0],["1988-04-12",1.5296,1.5296,1.5296,1.5296,0.0],["1988-04-13",1.5296,1.5296,1.5296,1.5296,0.0],["1988-04-14",1.5296,1.5296,1.5296,1.5296,1812.0],["1988-04-15",1.5296,1.5296,1.5296,1.5296,0.0],["1988-04-18",1.5296,1.5296,1.5296,1.5296,0.0],["1988-04-19",1.5296,1.5789,1.4802,1.5542,5435.0],["1988-04-20",1.4802,1.4802,1.4802,1.4802,1812.0],["1988-04-21",1.4802,1.4802,1.4802,1.4802,0.0],["1988-04-22",1.4802,1.5542,1.4802,1.5542,725.0],["1988-04-25",1.5542,1.5542,1.5542,1.5542,0.0],["1988-04-26",1.5542,1.5542,1.5542,1.5542,0.0],["1988-04-27",1.5542,1.6282,1.5296,1.5296,3261.0],["1988-04-28",1.6282,1.6282,1.6282,1.6282,362.0],["1988-04-29",1.6776,1.6776,1.6776,1.6776,362.0],["1988-05-02",1.6776,1.6776,1.6776,1.6776,0.0],["1988-05-03",1.5789,1.5789,1.5789,1.5789,2899.0],["1988-05-04",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-05",1.7269,1.7269,1.7269,1.7269,1812.0],["1988-05-06",1.7023,1.7023,1.6036,1.7023,725.0],["1988-05-09",1.7023,1.7023,1.7023,1.7023,0.0],["1988-05-10",1.7269,1.7269,1.7269,1.7269,725.0],["1988-05-11",1.7269,1.7269,1.7269,1.7269,0.0],["1988-05-12",1.7269,1.7269,1.7269,1.7269,0.0],["1988-05-13",1.7269,1.7269,1.7269,1.7269,0.0],["1988-05-16",1.7269,1.7269,1.7269,1.7269,0.0],["1988-05-17",1.6776,1.6776,1.5789,1.5789,1449.0],["1988-05-18",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-19",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-20",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-23",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-24",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-25",1.5789,1.5789,1.5789,1.5789,0.0],["1988-05-26",1.5789,1.6776,1.5789,1.6776,1449.0],["1988-05-27",1.6529,1.6529,1.5789,1.6529,725.0],["1988-05-31",1.6529,1.6529,1.6529,1.6529,0.0],["1988-06-01",1.6529,1.6529,1.6529,1.6529,0.0],["1988-06-02",1.6529,1.6529,1.6529,1.6529,0.0],["1988-06-03",1.6529,1.6529,1.6529,1.6529,0.0],["1988-06-06",1.6529,1.6776,1.5789,1.6776,9421.0],["1988-06-07",1.6895,1.6895,1.6895,1.6895,0.0],["1988-06-08",1.5901,1.5901,1.5901,1.5901,725.0],["1988-06-09",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-10",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-13",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-14",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-15",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-16",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-17",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-20",1.7392,1.7392,1.7392,1.7392,1812.0],["1988-06-21",1.7392,1.7392,1.7392,1.7392,725.0],["1988-06-22",1.7392,1.7392,1.7392,1.7392,0.0],["1988-06-23",1.5901,1.5901,1.5901,1.5901,1087.0],["1988-06-24",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-27",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-28",1.5901,1.5901,1.5901,1.5901,0.0],["1988-06-29",1.615,1.7144,1.615,1.7144,3624.0],["1988-06-30",1.5901,1.5901,1.5901,1.5901,1812.0],["1988-07-01",1.6398,1.6398,1.6398,1.6398,1812.0],["1988-07-05",1.6398,1.6398,1.6398,1.6398,0.0],["1988-07-06",1.6398,1.7392,1.5901,1.6895,2174.0],["1988-07-07",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-08",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-11",1.7392,1.7392,1.7392,1.7392,725.0],["1988-07-12",1.6895,1.6895,1.5901,1.6895,5073.0],["1988-07-13",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-14",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-15",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-18",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-19",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-20",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-21",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-22",1.6895,1.6895,1.5901,1.6895,2899.0],["1988-07-25",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-26",1.6895,1.6895,1.5901,1.6895,725.0],["1988-07-27",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-28",1.6895,1.6895,1.6895,1.6895,0.0],["1988-07-29",1.5901,1.5901,1.5901,1.5901,362.0],["1988-08-01",1.5901,1.5901,1.5901,1.5901,0.0],["1988-08-02",1.5901,1.5901,1.5901,1.5901,0.0],["1988-08-03",1.5901,1.5901,1.5901,1.5901,2174.0],["1988-08-04",1.5901,1.5901,1.5901,1.5901,725.0],["1988-08-05",1.5901,1.5901,1.5901,1.5901,0.0],["1988-08-08",1.615,1.7144,1.615,1.6647,14857.0],["1988-08-09",1.6647,1.6647,1.6647,1.6647,0.0],["1988-08-10",1.6647,1.6647,1.6647,1.6647,0.0],["1988-08-11",1.5901,1.5901,1.5901,1.5901,362.0],["1988-08-12",1.615,1.7144,1.615,1.7144,3624.0],["1988-08-15",1.7144,1.7144,1.7144,1.7144,0.0],["1988-08-16",1.7144,1.7144,1.7144,1.7144,0.0],["1988-08-17",1.7144,1.7144,1.7144,1.7144,0.0],["1988-08-18",1.7144,1.7144,1.6398,1.6647,63776.0],["1988-08-19",1.6647,1.6647,1.6647,1.6647,0.0],["1988-08-22",1.6647,1.6647,1.6647,1.6647,0.0],["1988-08-23",1.6647,1.6647,1.6647,1.6647,0.0],["1988-08-24",1.6895,1.7392,1.6895,1.7392,10871.0],["1988-08-25",1.7392,1.7392,1.7392,1.7392,0.0],["1988-08-26",1.7262,1.7262,1.6261,1.7262,9059.0],["1988-08-29",1.7262,1.7262,1.7262,1.7262,0.0],["1988-08-30",1.7262,1.7262,1.7262,1.7262,0.0],["1988-08-31",1.7262,1.7262,1.7262,1.7262,0.0],["1988-09-01",1.7262,1.7262,1.7262,1.7262,0.0],["1988-09-02",1.7262,1.7262,1.6511,1.7262,3624.0],["1988-09-06",1.7262,1.7262,1.7262,1.7262,0.0],["1988-09-07",1.7262,1.7512,1.7012,1.7512,5435.0],["1988-09-08",1.7512,1.7512,1.7512,1.7512,0.0],["1988-09-09",1.7512,1.7512,1.7512,1.7512,0.0],["1988-09-12",1.7512,1.7512,1.7512,1.7512,0.0],["1988-09-13",1.7512,1.7512,1.7512,1.7512,0.0],["1988-09-14",1.7512,1.7512,1.7512,1.7512,0.0],["1988-09-15",1.7012,1.7012,1.6511,1.7012,21742.0],["1988-09-16",1.7012,1.7512,1.6511,1.7262,6523.0],["1988-09-19",1.7262,1.7262,1.7262,1.7262,0.0],["1988-09-20",1.7262,1.7512,1.7137,1.7137,7972.0],["1988-09-21",1.7137,1.7137,1.7137,1.7137,0.0],["1988-09-22",1.7137,1.8263,1.7012,1.7762,14495.0],["1988-09-23",1.7762,1.8012,1.7012,1.8012,3624.0],["1988-09-26",1.8513,1.8513,1.8513,1.8513,725.0],["1988-09-27",1.8513,1.8513,1.8513,1.8513,0.0],["1988-09-28",1.8513,1.8513,1.8513,1.8513,0.0],["1988-09-29",1.8513,1.8513,1.8513,1.8513,0.0],["1988-09-30",1.8263,1.8263,1.8263,1.8263,362.0],["1988-10-03",1.8263,1.8263,1.8263,1.8263,0.0],["1988-10-04",1.8263,1.8263,1.8263,1.8263,0.0],["1988-10-05",1.9013,1.9013,1.9013,1.9013,4711.0],["1988-10-06",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-07",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-10",1.9013,1.9013,1.9013,1.9013,362.0],["1988-10-11",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-12",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-13",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-14",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-17",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-18",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-19",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-20",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-21",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-24",1.9013,1.9013,1.9013,1.9013,0.0],["1988-10-25",1.8763,1.8763,1.8763,1.8763,6523.0],["1988-10-26",1.8763,1.9514,1.8513,1.9514,7247.0],["1988-10-27",1.9514,1.9514,1.9514,1.9514,0.0],["1988-10-28",1.9514,1.9514,1.9514,1.9514,0.0],["1988-10-31",1.9514,1.9514,1.9514,1.9514,0.0],["1988-11-01",1.9514,1.9514,1.9514,1.9514,0.0],["1988-11-02",1.8012,1.8012,1.8012,1.8012,725.0],["1988-11-03",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-04",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-07",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-08",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-09",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-10",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-11",1.8012,1.8012,1.8012,1.8012,5435.0],["1988-11-14",1.8012,1.9013,1.8012,1.8888,5798.0],["1988-11-15",1.8888,1.8888,1.8888,1.8888,0.0],["1988-11-16",1.8513,1.8513,1.8513,1.8513,3624.0],["1988-11-17",1.8012,1.8012,1.8012,1.8012,725.0],["1988-11-18",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-21",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-22",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-23",1.8012,1.8012,1.8012,1.8012,0.0],["1988-11-25",1.8133,1.8133,1.8133,1.8133,0.0],["1988-11-28",1.8133,1.8133,1.8133,1.8133,0.0],["1988-11-29",1.8133,1.9644,1.8133,1.9644,1449.0],["1988-11-30",1.9644,1.9644,1.9644,1.9644,0.0],["1988-12-01",1.8133,1.8133,1.8133,1.8133,725.0],["1988-12-02",1.8133,1.8133,1.8133,1.8133,0.0],["1988-12-05",1.8133,1.9644,1.8133,1.9644,10871.0],["1988-12-06",1.9644,1.9644,1.8133,1.9644,3624.0],["1988-12-07",1.8133,1.8133,1.8133,1.8133,5435.0],["1988-12-08",1.8133,1.8133,1.8133,1.8133,4348.0],["1988-12-09",1.8763,1.8889,1.8763,1.8763,11596.0],["1988-12-12",1.9644,1.9644,1.9644,1.9644,1812.0],["1988-12-13",1.8133,1.8133,1.8133,1.8133,1812.0],["1988-12-14",1.8133,1.8133,1.8133,1.8133,0.0],["1988-12-15",1.8133,1.8133,1.8133,1.8133,0.0],["1988-12-16",1.9141,1.9141,1.9141,1.9141,725.0],["1988-12-19",1.9141,1.9644,1.8133,1.9644,3986.0],["1988-12-20",1.9141,1.9141,1.9141,1.9141,1812.0],["1988-12-21",1.9141,1.9141,1.9141,1.9141,0.0],["1988-12-22",1.9644,1.9644,1.9644,1.9644,725.0],["1988-12-23",1.9644,1.9644,1.9644,1.9644,0.0],["1988-12-27",1.9141,1.9141,1.8133,1.8133,725.0],["1988-12-28",1.8133,1.8133,1.8133,1.8133,0.0],["1988-12-29",1.8133,1.8133,1.8133,1.8133,0.0],["1988-12-30",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-03",1.8133,1.9141,1.8133,1.8133,7972.0],["1989-01-04",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-05",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-06",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-09",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-10",1.8133,1.8133,1.8133,1.8133,0.0],["1989-01-11",1.8133,1.9141,1.8133,1.9141,6523.0],["1989-01-12",1.9141,1.9141,1.9141,1.9141,0.0],["1989-01-13",1.9141,1.9141,1.9141,1.9141,0.0],["1989-01-16",1.8889,1.8889,1.8889,1.8889,2174.0],["1989-01-17",1.8889,1.8889,1.8889,1.8889,0.0],["1989-01-18",1.8889,1.8889,1.8889,1.8889,0.0],["1989-01-19",1.8889,1.8889,1.8889,1.8889,0.0],["1989-01-20",1.8889,1.8889,1.8889,1.8889,0.0],["1989-01-23",1.8889,1.8889,1.8889,1.8889,0.0],["1989-01-24",1.8133,1.8133,1.8133,1.8133,362.0],["1989-01-25",1.8133,1.9141,1.8133,1.9141,2537.0],["1989-01-26",1.9141,1.9141,1.9141,1.9141,0.0],["1989-01-27",1.9141,1.9141,1.9141,1.9141,0.0],["1989-01-30",1.9141,1.9141,1.9141,1.9141,0.0],["1989-01-31",1.9141,1.9141,1.8133,1.9141,1449.0],["1989-02-01",1.9141,1.9141,1.9141,1.9141,0.0],["1989-02-02",1.9141,1.9393,1.8133,1.9141,32613.0],["1989-02-03",1.9141,1.9141,1.9141,1.9141,0.0],["1989-02-06",1.9141,1.9141,1.9141,1.9141,0.0],["1989-02-07",1.9141,1.9141,1.9141,1.9141,0.0],["1989-02-08",1.9141,1.9141,1.8133,1.8133,2174.0],["1989-02-09",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-10",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-13",1.8133,1.8133,1.8133,1.8133,1087.0],["1989-02-14",1.8889,1.8889,1.8889,1.8889,1812.0],["1989-02-15",1.8889,1.8889,1.8889,1.8889,0.0],["1989-02-16",1.8133,1.8133,1.8133,1.8133,725.0],["1989-02-17",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-21",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-22",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-23",1.8133,1.8133,1.8133,1.8133,0.0],["1989-02-24",1.9269,1.965,1.9269,1.965,7247.0],["1989-02-27",1.965,1.965,1.965,1.965,0.0],["1989-02-28",1.9776,1.9776,1.9776,1.9776,362.0],["1989-03-01",1.8255,1.8255,1.8255,1.8255,362.0],["1989-03-02",1.8255,1.9269,1.8255,1.9269,5073.0],["1989-03-03",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-06",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-07",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-08",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-09",1.9269,1.9269,1.8255,1.9269,24641.0],["1989-03-10",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-13",1.9269,1.9269,1.9269,1.9269,0.0],["1989-03-14",1.9016,1.9016,1.8762,1.9016,5798.0],["1989-03-15",1.9016,1.9016,1.9016,1.9016,0.0],["1989-03-16",1.9016,1.9016,1.9016,1.9016,0.0],["1989-03-17",1.9016,1.9016,1.9016,1.9016,0.0],["1989-03-20",1.9016,1.9016,1.9016,1.9016,0.0],["1989-03-21",1.9776,1.9776,1.9776,1.9776,725.0],["1989-03-22",1.9776,1.9776,1.8255,1.8255,4348.0],["1989-03-23",1.8255,1.8255,1.8255,1.8255,0.0],["1989-03-27",1.8255,1.8255,1.8255,1.8255,0.0],["1989-03-28",1.8255,1.8255,1.8255,1.8255,0.0],["1989-03-29",1.8255,1.8255,1.8255,1.8255,0.0],["1989-03-30",1.8255,1.8255,1.8255,1.8255,0.0],["1989-03-31",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-03",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-04",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-05",1.9776,1.9776,1.9776,1.9776,3624.0],["1989-04-06",1.9776,1.9776,1.9776,1.9776,0.0],["1989-04-07",1.9776,1.9776,1.9776,1.9776,0.0],["1989-04-10",1.9776,1.9776,1.9776,1.9776,0.0],["1989-04-11",1.9776,1.9776,1.9776,1.9776,0.0],["1989-04-12",1.9776,1.9776,1.9776,1.9776,0.0],["1989-04-13",1.9523,1.9523,1.9016,1.9523,6160.0],["1989-04-14",1.9523,1.9523,1.9523,1.9523,0.0],["1989-04-17",1.9523,1.9523,1.9016,1.9523,4348.0],["1989-04-18",1.9523,1.9523,1.9523,1.9523,0.0],["1989-04-19",1.9523,1.9523,1.9523,1.9523,0.0],["1989-04-20",1.9523,1.9523,1.9016,1.9523,3624.0],["1989-04-21",1.9523,1.9523,1.8255,1.8255,7972.0],["1989-04-24",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-25",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-26",1.8255,1.8255,1.8255,1.8255,0.0],["1989-04-27",1.8762,1.9776,1.8762,1.9776,3261.0],["1989-04-28",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-01",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-02",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-03",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-04",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-05",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-08",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-09",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-10",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-11",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-12",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-15",1.8255,1.8255,1.8255,1.8255,362.0],["1989-05-16",1.8255,1.8255,1.8255,1.8255,0.0],["1989-05-17",1.8255,1.8255,1.8255,1.8255,0.0],["1989-05-18",1.8255,1.8255,1.8255,1.8255,0.0],["1989-05-19",1.9776,1.9776,1.9776,1.9776,725.0],["1989-05-22",1.8255,1.8255,1.8255,1.8255,362.0],["1989-05-23",1.8255,1.8255,1.8255,1.8255,0.0],["1989-05-24",1.8255,1.8255,1.8255,1.8255,0.0],["1989-05-25",1.8255,1.9776,1.8255,1.9776,3624.0],["1989-05-26",1.9776,1.9776,1.9776,1.9776,0.0],["1989-05-30",2.0283,2.0283,2.0283,2.0283,4348.0],["1989-05-31",2.0283,2.0283,2.0283,2.0283,725.0],["1989-06-01",2.0283,2.0283,1.8762,1.9269,2537.0],["1989-06-02",1.9269,1.9269,1.9269,1.9269,0.0],["1989-06-05",2.079,2.079,2.079,2.079,362.0],["1989-06-06",2.079,2.079,2.079,2.079,0.0],["1989-06-07",2.079,2.079,2.079,2.079,0.0],["1989-06-08",1.9776,1.9776,1.9269,1.9776,7247.0],["1989-06-09",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-12",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-13",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-14",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-15",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-16",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-19",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-20",1.9776,1.9776,1.9776,1.9776,0.0],["1989-06-21",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-22",1.9899,1.9899,1.9899,1.9899,725.0],["1989-06-23",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-26",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-27",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-28",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-29",1.9899,1.9899,1.9899,1.9899,0.0],["1989-06-30",1.9899,1.9899,1.9899,1.9899,0.0],["1989-07-03",1.9899,2.0664,1.9389,1.9389,5798.0],["1989-07-05",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-06",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-07",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-10",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-11",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-12",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-13",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-14",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-17",1.9389,1.9389,1.9389,1.9389,0.0],["1989-07-18",2.0919,2.0919,2.0919,2.0919,725.0],["1989-07-19",2.0919,2.0919,2.0154,2.0154,3261.0],["1989-07-20",2.0154,2.0154,2.0154,2.0154,0.0],["1989-07-21",2.0919,2.0919,2.0919,2.0919,362.0],["1989-07-24",2.0919,2.0919,2.0919,2.0919,0.0],["1989-07-25",2.0919,2.0919,2.0919,2.0919,0.0],["1989-07-26",2.0919,2.0919,2.0919,2.0919,362.0],["1989-07-27",2.0919,2.0919,2.0919,2.0919,0.0],["1989-07-28",2.0919,2.0919,1.9389,1.9899,3986.0],["1989-07-31",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-01",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-02",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-03",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-04",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-07",1.9899,1.9899,1.9899,1.9899,0.0],["1989-08-08",1.9389,1.9389,1.9389,1.9389,4711.0],["1989-08-09",1.9389,1.9389,1.9389,1.9389,0.0],["1989-08-10",1.9899,2.0537,1.9899,2.0154,7247.0],["1989-08-11",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-14",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-15",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-16",2.0154,2.0154,1.9644,2.0154,10871.0],["1989-08-17",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-18",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-21",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-22",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-23",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-24",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-25",2.0154,2.0154,2.0154,2.0154,0.0],["1989-08-28",2.0277,2.0277,2.0277,2.0277,0.0],["1989-08-29",2.0277,2.0277,2.0277,2.0277,0.0],["1989-08-30",2.0277,2.0277,2.0277,2.0277,0.0],["1989-08-31",2.002,2.002,2.002,2.002,3986.0],["1989-09-01",2.002,2.002,2.002,2.002,0.0],["1989-09-05",1.9507,1.9507,1.9507,1.9507,362.0],["1989-09-06",1.9507,1.9507,1.9507,1.9507,1812.0],["1989-09-07",1.9507,1.9507,1.9507,1.9507,0.0],["1989-09-08",2.0277,2.0277,2.0277,2.0277,3624.0],["1989-09-11",2.0277,2.0277,2.0277,2.0277,0.0],["1989-09-12",2.0277,2.0277,2.0277,2.0277,0.0],["1989-09-13",2.0277,2.0277,2.0277,2.0277,0.0],["1989-09-14",2.0277,2.1047,1.9507,2.0662,4348.0],["1989-09-15",2.0662,2.0662,2.0662,2.0662,0.0],["1989-09-18",2.1047,2.1047,2.1047,2.1047,725.0],["1989-09-19",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-20",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-21",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-22",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-25",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-26",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-27",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-28",2.1047,2.1047,2.1047,2.1047,0.0],["1989-09-29",1.9507,1.9507,1.9507,1.9507,725.0],["1989-10-02",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-03",1.9507,2.0277,1.9507,1.9507,2174.0],["1989-10-04",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-05",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-06",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-09",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-10",1.9892,2.0277,1.9892,2.0277,3624.0],["1989-10-11",2.0277,2.0277,1.9507,1.9507,2174.0],["1989-10-12",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-13",1.9507,1.9507,1.9507,1.9507,0.0],["1989-10-16",2.0277,2.0277,2.0277,2.0277,1812.0],["1989-10-17",2.0277,2.0277,2.0277,2.0277,0.0],["1989-10-18",2.002,2.002,1.9764,2.002,14495.0],["1989-10-19",2.002,2.0534,1.9507,2.0277,8334.0],["1989-10-20",2.0277,2.0534,1.9507,2.0534,2537.0],["1989-10-23",2.0534,2.0534,2.0534,2.0534,0.0],["1989-10-24",2.0534,2.0534,2.0534,2.0534,0.0],["1989-10-25",2.0534,2.0534,2.0534,2.0534,0.0],["1989-10-26",2.0534,2.0534,2.0534,2.0534,0.0],["1989-10-27",1.9507,1.9507,1.9507,1.9507,725.0],["1989-10-30",1.9507,2.0534,1.9507,2.0534,3624.0],["1989-10-31",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-01",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-02",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-03",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-06",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-07",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-08",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-09",2.1047,2.1047,2.1047,2.1047,362.0],["1989-11-10",2.1047,2.1047,2.1047,2.1047,0.0],["1989-11-13",2.1047,2.1047,2.1047,2.1047,0.0],["1989-11-14",2.1047,2.1047,2.1047,2.1047,0.0],["1989-11-15",2.1047,2.1047,2.1047,2.1047,0.0],["1989-11-16",2.1047,2.1047,2.1047,2.1047,0.0],["1989-11-17",1.9507,1.9507,1.9507,1.9507,1449.0],["1989-11-20",1.9507,1.9507,1.9507,1.9507,0.0],["1989-11-21",1.9764,2.079,1.9764,2.079,2174.0],["1989-11-22",2.0534,2.0534,2.0534,2.0534,1812.0],["1989-11-24",2.0534,2.0534,2.0534,2.0534,0.0],["1989-11-27",2.0658,2.0658,2.0658,2.0658,0.0],["1989-11-28",2.0658,2.0658,2.0658,2.0658,0.0],["1989-11-29",2.0658,2.0658,2.0658,2.0658,0.0],["1989-11-30",2.0399,2.0399,1.9883,2.0399,7247.0],["1989-12-01",2.0399,2.0399,2.0399,2.0399,0.0],["1989-12-04",2.0399,2.0399,2.0399,2.0399,0.0],["1989-12-05",2.0399,2.0399,2.0399,2.0399,0.0],["1989-12-06",2.0399,2.0399,2.0399,2.0399,0.0],["1989-12-07",1.9883,1.9883,1.9883,1.9883,3624.0],["1989-12-08",1.9883,1.9883,1.9883,1.9883,0.0],["1989-12-11",1.9883,1.9883,1.9883,1.9883,0.0],["1989-12-12",2.0012,2.0012,2.0012,2.0012,3986.0],["1989-12-13",2.0012,2.0012,2.0012,2.0012,0.0],["1989-12-14",2.0399,2.0399,2.0399,2.0399,3624.0],["1989-12-15",2.0399,2.0399,2.0399,2.0399,0.0],["1989-12-18",2.0399,2.0658,2.0012,2.0658,11233.0],["1989-12-19",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-20",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-21",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-22",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-26",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-27",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-28",2.0658,2.0658,2.0658,2.0658,0.0],["1989-12-29",2.0658,2.0658,2.0658,2.0658,0.0],["1990-01-02",2.0658,2.0658,2.0658,2.0658,0.0],["1990-01-03",1.9625,1.9625,1.9625,1.9625,1449.0],["1990-01-04",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-05",1.9883,1.9883,1.9883,1.9883,4348.0],["1990-01-08",1.9883,1.9883,1.9883,1.9883,0.0],["1990-01-09",2.0658,2.0658,2.0658,2.0658,3986.0],["1990-01-10",2.0141,2.0141,1.9625,1.9625,15944.0],["1990-01-11",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-12",1.9625,2.1174,1.9625,2.1174,19930.0],["1990-01-15",2.1174,2.1174,2.1174,2.1174,0.0],["1990-01-16",1.9625,1.9625,1.9625,1.9625,362.0],["1990-01-17",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-18",1.9625,1.9625,1.9625,1.9625,362.0],["1990-01-19",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-22",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-23",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-24",1.9625,1.9625,1.9625,1.9625,0.0],["1990-01-25",1.9625,2.0141,1.9625,1.9625,7247.0],["1990-01-26",1.9625,2.0399,1.9625,2.0399,9059.0],["1990-01-29",2.0399,2.0399,2.0399,2.0399,0.0],["1990-01-30",2.0141,2.0141,2.0141,2.0141,2174.0],["1990-01-31",1.9883,1.9883,1.9883,1.9883,3624.0],["1990-02-01",1.9883,2.0658,1.9625,2.0658,10871.0],["1990-02-02",2.0658,2.1174,2.0658,2.0658,6523.0],["1990-02-05",2.0529,2.0529,1.9754,2.0529,3261.0],["1990-02-06",2.0658,2.1174,2.0658,2.1174,4348.0],["1990-02-07",2.1174,2.1174,1.9625,2.0658,4348.0],["1990-02-08",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-09",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-12",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-13",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-14",1.9625,1.9625,1.9625,1.9625,15219.0],["1990-02-15",1.9625,2.0658,1.9625,2.0658,7247.0],["1990-02-16",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-20",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-21",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-22",2.0658,2.0658,2.0658,2.0658,0.0],["1990-02-23",2.0782,2.0782,2.0782,2.0782,0.0],["1990-02-26",2.0782,2.0782,2.0782,2.0782,0.0],["1990-02-27",2.0782,2.0782,2.0782,2.0782,0.0],["1990-02-28",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-01",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-02",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-05",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-06",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-07",2.0782,2.0782,2.0782,2.0782,0.0],["1990-03-08",1.9743,1.9743,1.9743,1.9743,725.0],["1990-03-09",1.9743,1.9743,1.9743,1.9743,0.0],["1990-03-12",1.9743,1.9743,1.9743,1.9743,0.0],["1990-03-13",2.0003,2.0003,2.0003,2.0003,1812.0],["1990-03-14",2.0003,2.0003,2.0003,2.0003,0.0],["1990-03-15",2.0003,2.0003,2.0003,2.0003,0.0],["1990-03-16",2.0003,2.0003,2.0003,2.0003,0.0],["1990-03-19",2.0003,2.0003,2.0003,2.0003,0.0],["1990-03-20",2.0003,2.0003,2.0003,2.0003,0.0],["1990-03-21",2.0003,2.0393,1.9873,2.0393,5798.0],["1990-03-22",1.9743,1.9743,1.9743,1.9743,3261.0],["1990-03-23",1.9743,1.9743,1.9743,1.9743,0.0],["1990-03-26",1.9743,1.9743,1.9743,1.9743,0.0],["1990-03-27",2.0523,2.0523,2.0523,2.0523,1812.0],["1990-03-28",1.9743,1.9743,1.9743,1.9743,362.0],["1990-03-29",1.9743,1.9743,1.9743,1.9743,0.0],["1990-03-30",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-02",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-03",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-04",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-05",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-06",1.9743,1.9743,1.9484,1.9743,67400.0],["1990-04-09",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-10",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-11",2.0393,2.0393,2.0393,2.0393,362.0],["1990-04-12",2.0393,2.0393,2.0393,2.0393,0.0],["1990-04-16",1.9743,1.9743,1.9743,1.9743,15582.0],["1990-04-17",1.9743,1.9743,1.9743,1.9743,0.0],["1990-04-18",2.0003,2.0263,2.0003,2.0003,7972.0],["1990-04-19",2.0263,2.0263,2.0263,2.0263,3986.0],["1990-04-20",2.0263,2.0263,2.0263,2.0263,0.0],["1990-04-23",2.0263,2.0263,2.0263,2.0263,0.0],["1990-04-24",2.0263,2.0263,2.0263,2.0263,0.0],["1990-04-25",2.0263,2.0263,2.0263,2.0263,0.0],["1990-04-26",2.0263,2.0263,2.0263,2.0263,0.0],["1990-04-27",1.9743,1.9743,1.9743,1.9743,362.0],["1990-04-30",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-01",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-02",2.0263,2.0263,2.0263,2.0263,3624.0],["1990-05-03",2.0263,2.0263,2.0263,2.0263,0.0],["1990-05-04",2.0263,2.0263,2.0263,2.0263,0.0],["1990-05-07",2.0263,2.0263,2.0263,2.0263,0.0],["1990-05-08",2.0263,2.0263,2.0263,2.0263,0.0],["1990-05-09",2.0263,2.0782,2.0263,2.0393,32613.0],["1990-05-10",1.9743,1.9743,1.9743,1.9743,725.0],["1990-05-11",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-14",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-15",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-16",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-17",1.9743,1.9743,1.9743,1.9743,362.0],["1990-05-18",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-21",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-22",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-23",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-24",1.9743,1.9743,1.9743,1.9743,0.0],["1990-05-25",1.9869,1.9869,1.9869,1.9869,0.0],["1990-05-29",1.9869,1.9869,1.9869,1.9869,0.0],["1990-05-30",1.9869,1.9869,1.9869,1.9869,0.0],["1990-05-31",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-01",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-04",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-05",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-06",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-07",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-08",1.9869,1.9869,1.9869,1.9869,1812.0],["1990-06-11",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-12",1.9869,1.9869,1.9869,1.9869,1087.0],["1990-06-13",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-14",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-15",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-18",1.9869,1.9869,1.9869,1.9869,0.0],["1990-06-19",2.0392,2.0392,2.0392,2.0392,7247.0],["1990-06-20",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-21",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-22",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-25",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-26",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-27",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-28",2.0392,2.0392,2.0392,2.0392,0.0],["1990-06-29",2.0392,2.0653,1.9869,1.9869,2174.0],["1990-07-02",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-03",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-05",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-06",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-09",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-10",1.9869,2.0784,1.9869,2.0784,725.0],["1990-07-11",1.9869,1.9869,1.9869,1.9869,362.0],["1990-07-12",1.9869,2.0392,1.9869,2.0392,3624.0],["1990-07-13",2.0392,2.0914,1.9869,2.0914,725.0],["1990-07-16",2.0914,2.0914,2.0914,2.0914,0.0],["1990-07-17",2.0914,2.0914,2.0914,2.0914,0.0],["1990-07-18",2.0914,2.0914,2.0914,2.0914,0.0],["1990-07-19",2.0914,2.0914,2.0914,2.0914,0.0],["1990-07-20",2.0915,2.1437,1.9869,1.9869,1812.0],["1990-07-23",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-24",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-25",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-26",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-27",1.9869,1.9869,1.9869,1.9869,0.0],["1990-07-30",1.9869,1.9869,1.9869,1.9869,2174.0],["1990-07-31",1.9869,1.9869,1.9869,1.9869,0.0],["1990-08-01",2.0392,2.0392,2.0392,2.0392,2899.0],["1990-08-02",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-03",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-06",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-07",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-08",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-09",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-10",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-13",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-14",2.0392,2.0392,2.0392,2.0392,0.0],["1990-08-15",1.9869,1.9869,1.9869,1.9869,362.0],["1990-08-16",1.9869,1.9869,1.9869,1.9869,725.0],["1990-08-17",1.9869,2.1437,1.9869,2.1437,1449.0],["1990-08-20",2.1437,2.1437,2.1437,2.1437,0.0],["1990-08-21",1.9869,1.9869,1.9869,1.9869,2537.0],["1990-08-22",1.9869,1.9869,1.9869,1.9869,0.0],["1990-08-23",1.9869,1.9869,1.9869,1.9869,0.0],["1990-08-24",1.9869,2.0653,1.9869,2.0653,5435.0],["1990-08-27",2.0653,2.0653,2.0653,2.0653,0.0],["1990-08-28",2.0779,2.0779,2.0779,2.0779,0.0],["1990-08-29",2.0779,2.0779,2.0779,2.0779,0.0],["1990-08-30",2.0779,2.0779,2.0779,2.0779,0.0],["1990-08-31",2.0779,2.0779,2.0779,2.0779,0.0],["1990-09-04",2.0779,2.0779,2.0779,2.0779,0.0],["1990-09-05",2.0779,2.0779,2.0779,2.0779,0.0],["1990-09-06",2.0779,2.0779,2.0779,2.0779,0.0],["1990-09-07",2.0779,2.0779,2.0779,2.0779,0.0],["1990-09-10",1.999,1.999,1.999,1.999,362.0],["1990-09-11",1.999,1.999,1.999,1.999,0.0],["1990-09-12",1.999,1.999,1.999,1.999,0.0],["1990-09-13",1.999,1.999,1.999,1.999,0.0],["1990-09-14",1.999,1.999,1.999,1.999,0.0],["1990-09-17",1.999,1.999,1.999,1.999,0.0],["1990-09-18",1.999,1.999,1.999,1.999,0.0],["1990-09-19",1.999,1.999,1.999,1.999,0.0],["1990-09-20",1.999,1.999,1.999,1.999,362.0],["1990-09-21",1.999,1.999,1.999,1.999,0.0],["1990-09-24",1.999,1.999,1.999,1.999,0.0],["1990-09-25",1.999,2.1042,1.9727,1.999,10146.0],["1990-09-26",1.999,2.0516,1.999,2.0516,1087.0],["1990-09-27",2.0516,2.0516,2.0516,2.0516,0.0],["1990-09-28",2.0516,2.0516,2.0516,2.0516,3986.0],["1990-10-01",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-02",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-03",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-04",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-05",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-08",2.0911,2.0911,2.0911,2.0911,362.0],["1990-10-09",2.0911,2.0911,2.0911,2.0911,0.0],["1990-10-10",2.0911,2.0911,2.0911,2.0911,0.0],["1990-10-11",2.0911,2.0911,2.0911,2.0911,0.0],["1990-10-12",1.999,1.999,1.999,1.999,725.0],["1990-10-15",1.999,1.999,1.999,1.999,0.0],["1990-10-16",1.999,1.999,1.999,1.999,0.0],["1990-10-17",1.999,1.999,1.999,1.999,0.0],["1990-10-18",1.999,1.999,1.999,1.999,0.0],["1990-10-19",1.999,1.999,1.999,1.999,0.0],["1990-10-22",1.999,2.0253,1.999,2.0253,1449.0],["1990-10-23",2.0253,2.0253,1.999,1.999,5798.0],["1990-10-24",1.999,1.999,1.999,1.999,0.0],["1990-10-25",1.999,1.999,1.999,1.999,0.0],["1990-10-26",1.999,1.999,1.999,1.999,0.0],["1990-10-29",1.999,2.0516,1.999,2.0516,6523.0],["1990-10-30",2.0516,2.0516,2.0516,2.0516,0.0],["1990-10-31",2.0779,2.0779,2.0779,2.0779,362.0],["1990-11-01",2.0779,2.0779,2.0779,2.0779,0.0],["1990-11-02",1.999,1.999,1.9727,1.999,7972.0],["1990-11-05",1.999,1.999,1.999,1.999,0.0],["1990-11-06",2.0253,2.0253,2.0253,2.0253,2537.0],["1990-11-07",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-08",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-09",2.0253,2.0385,1.999,2.0253,7972.0],["1990-11-12",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-13",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-14",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-15",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-16",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-19",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-20",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-21",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-23",2.0253,2.0253,2.0253,2.0253,0.0],["1990-11-26",2.038,2.038,2.038,2.038,0.0],["1990-11-27",2.038,2.038,2.038,2.038,0.0],["1990-11-28",2.038,2.038,2.038,2.038,0.0],["1990-11-29",2.038,2.038,2.038,2.038,0.0],["1990-11-30",2.038,2.038,2.038,2.038,0.0],["1990-12-03",2.038,2.038,1.9586,2.038,3624.0],["1990-12-04",2.038,2.0645,1.9586,2.0645,2174.0],["1990-12-05",2.0645,2.0645,2.0645,2.0645,0.0],["1990-12-06",2.0645,2.0645,2.0645,2.0645,0.0],["1990-12-07",1.9586,1.9586,1.9586,1.9586,2537.0],["1990-12-10",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-11",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-12",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-13",1.9586,1.9586,1.9586,1.9586,362.0],["1990-12-14",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-17",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-18",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-19",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-20",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-21",1.9586,1.9586,1.9586,1.9586,0.0],["1990-12-24",2.0116,2.0116,2.0116,2.0116,4711.0],["1990-12-26",2.0116,2.0116,2.0116,2.0116,0.0],["1990-12-27",2.0116,2.0116,2.0116,2.0116,0.0],["1990-12-28",2.0116,2.0116,2.0116,2.0116,0.0],["1990-12-31",2.0116,2.0116,2.0116,2.0116,0.0],["1991-01-02",2.0116,2.0116,2.0116,2.0116,0.0],["1991-01-03",2.0116,2.0116,2.0116,2.0116,0.0],["1991-01-04",1.9586,1.9586,1.9586,1.9586,11958.0],["1991-01-07",2.0116,2.0116,2.0116,2.0116,5435.0],["1991-01-08",1.9586,1.9586,1.9586,1.9586,2899.0],["1991-01-09",1.9586,1.9586,1.9586,1.9586,362.0],["1991-01-10",1.9586,1.9586,1.9586,1.9586,0.0],["1991-01-11",1.9586,2.0513,1.9586,1.9983,22467.0],["1991-01-14",1.9586,1.9586,1.9322,1.9322,4711.0],["1991-01-15",1.9322,1.9322,1.9322,1.9322,0.0],["1991-01-16",1.9322,1.9322,1.9322,1.9322,1449.0],["1991-01-17",1.9322,1.9322,1.9322,1.9322,0.0],["1991-01-18",1.9057,1.9057,1.9057,1.9057,1087.0],["1991-01-21",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-22",1.9057,1.9454,1.9057,1.9057,14857.0],["1991-01-23",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-24",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-25",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-28",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-29",1.9057,1.9057,1.9057,1.9057,362.0],["1991-01-30",1.9057,1.9057,1.9057,1.9057,0.0],["1991-01-31",1.9322,1.9322,1.9322,1.9322,18118.0],["1991-02-01",1.9057,1.9057,1.9057,1.9057,725.0],["1991-02-04",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-05",1.9057,2.038,1.9057,1.9057,1812.0],["1991-02-06",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-07",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-08",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-11",1.9586,1.9586,1.9586,1.9586,362.0],["1991-02-12",1.9586,1.9586,1.9586,1.9586,0.0],["1991-02-13",1.9057,1.9057,1.9057,1.9057,1087.0],["1991-02-14",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-15",1.9057,1.9057,1.9057,1.9057,1812.0],["1991-02-19",1.9057,1.9057,1.9057,1.9057,1812.0],["1991-02-20",1.9057,1.9057,1.9057,1.9057,362.0],["1991-02-21",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-22",1.9057,1.9057,1.9057,1.9057,0.0],["1991-02-25",1.9185,1.9185,1.9185,1.9185,0.0],["1991-02-26",1.9185,1.9185,1.9185,1.9185,0.0],["1991-02-27",1.9185,1.9185,1.9185,1.9185,0.0],["1991-02-28",1.9185,1.9185,1.9185,1.9185,0.0],["1991-03-01",1.9185,1.9185,1.9185,1.9185,0.0],["1991-03-04",1.9185,2.0517,1.9185,2.0517,1812.0],["1991-03-05",2.0517,2.0517,2.0517,2.0517,0.0],["1991-03-06",2.0517,2.0517,2.0517,2.0517,0.0],["1991-03-07",2.0517,2.0517,2.0517,2.0517,0.0],["1991-03-08",1.9185,1.9185,1.9185,1.9185,1812.0],["1991-03-11",1.9185,1.9185,1.9185,1.9185,0.0],["1991-03-12",1.9185,1.9185,1.8385,1.9052,15219.0],["1991-03-13",1.9052,1.9052,1.9052,1.9052,0.0],["1991-03-14",1.8385,1.8385,1.8385,1.8385,2537.0],["1991-03-15",1.8918,1.8918,1.8918,1.8918,3624.0],["1991-03-18",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-19",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-20",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-21",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-22",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-25",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-26",1.8918,1.8918,1.8918,1.8918,0.0],["1991-03-27",1.8918,1.9718,1.8652,1.9718,5435.0],["1991-03-28",1.9185,1.9185,1.8652,1.9185,1087.0],["1991-04-01",1.9185,1.9185,1.9185,1.9185,0.0],["1991-04-02",1.9451,1.9451,1.9451,1.9451,725.0],["1991-04-03",1.9451,1.9451,1.9451,1.9451,0.0],["1991-04-04",1.9451,1.9451,1.9451,1.9451,0.0],["1991-04-05",1.9984,1.9984,1.9984,1.9984,362.0],["1991-04-08",1.8385,1.8385,1.8385,1.8385,725.0],["1991-04-09",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-10",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-11",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-12",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-15",1.8385,1.8519,1.8385,1.8385,1812.0],["1991-04-16",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-17",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-18",1.8385,1.9185,1.8385,1.8385,3624.0],["1991-04-19",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-22",1.8385,1.8385,1.8385,1.8385,8334.0],["1991-04-23",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-24",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-25",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-26",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-29",1.8385,1.8385,1.8385,1.8385,0.0],["1991-04-30",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-01",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-02",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-03",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-06",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-07",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-08",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-09",1.8385,1.8385,1.8385,1.8385,3986.0],["1991-05-10",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-13",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-14",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-15",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-16",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-17",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-20",1.8385,1.8385,1.8385,1.8385,0.0],["1991-05-21",1.8385,1.8652,1.8385,1.8652,4348.0],["1991-05-22",1.8652,1.8652,1.8652,1.8652,0.0],["1991-05-23",1.8652,1.8652,1.8652,1.8652,7247.0],["1991-05-24",1.8781,1.8781,1.8781,1.8781,0.0],["1991-05-28",1.8781,1.8781,1.8781,1.8781,0.0],["1991-05-29",1.8781,1.8781,1.8781,1.8781,0.0],["1991-05-30",1.8781,1.8781,1.8781,1.8781,0.0],["1991-05-31",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-03",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-04",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-05",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-06",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-07",1.8781,1.8781,1.8781,1.8781,0.0],["1991-06-10",1.8512,1.8512,1.8512,1.8512,1812.0],["1991-06-11",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-12",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-13",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-14",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-17",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-18",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-19",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-20",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-21",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-24",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-25",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-26",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-27",1.8512,1.8512,1.8512,1.8512,0.0],["1991-06-28",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-01",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-02",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-03",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-05",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-08",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-09",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-10",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-11",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-12",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-15",1.8647,1.9451,1.8647,1.9451,2899.0],["1991-07-16",1.8512,1.8512,1.8512,1.8512,5798.0],["1991-07-17",1.8512,1.8512,1.8512,1.8512,3624.0],["1991-07-18",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-19",1.8512,1.8512,1.8512,1.8512,362.0],["1991-07-22",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-23",1.8512,1.8512,1.8512,1.8512,725.0],["1991-07-24",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-25",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-26",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-29",1.8512,1.8512,1.8512,1.8512,1087.0],["1991-07-30",1.8512,1.8512,1.8512,1.8512,0.0],["1991-07-31",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-01",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-02",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-05",1.8512,1.8512,1.8512,1.8512,4348.0],["1991-08-06",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-07",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-08",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-09",1.8512,1.8512,1.8512,1.8512,0.0],["1991-08-12",1.9049,1.9049,1.9049,1.9049,725.0],["1991-08-13",1.9049,1.9049,1.9049,1.9049,0.0],["1991-08-14",1.9049,1.9049,1.9049,1.9049,0.0],["1991-08-15",1.9049,1.9049,1.9049,1.9049,0.0],["1991-08-16",1.9049,1.9049,1.9049,1.9049,0.0],["1991-08-19",1.9049,1.9049,1.9049,1.9049,0.0],["1991-08-20",1.9317,1.9317,1.9317,1.9317,725.0],["1991-08-21",1.9317,1.9317,1.9317,1.9317,0.0],["1991-08-22",1.9317,1.9317,1.9317,1.9317,0.0],["1991-08-23",1.9317,1.9317,1.9317,1.9317,0.0],["1991-08-26",1.9317,1.9317,1.9317,1.9317,0.0],["1991-08-27",1.9447,1.9447,1.9447,1.9447,0.0],["1991-08-28",1.9447,1.9447,1.9447,1.9447,725.0],["1991-08-29",1.9447,1.9447,1.9447,1.9447,0.0],["1991-08-30",1.9447,1.9447,1.9447,1.9447,3986.0],["1991-09-03",1.9447,1.9447,1.8367,1.8367,1449.0],["1991-09-04",1.8367,1.8367,1.8367,1.8367,0.0],["1991-09-05",1.9447,1.9447,1.9447,1.9447,1812.0],["1991-09-06",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-09",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-10",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-11",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-12",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-13",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-16",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-17",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-18",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-19",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-20",1.9447,1.9447,1.9447,1.9447,0.0],["1991-09-23",1.8367,1.8367,1.8367,1.8367,725.0],["1991-09-24",1.8367,1.8367,1.8367,1.8367,362.0],["1991-09-25",1.8367,1.8367,1.8367,1.8367,0.0],["1991-09-26",1.8367,1.8367,1.8367,1.8367,0.0],["1991-09-27",1.8367,1.8367,1.8367,1.8367,0.0],["1991-09-30",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-01",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-02",1.9312,1.9312,1.9312,1.9312,1812.0],["1991-10-03",1.9312,1.9312,1.9312,1.9312,0.0],["1991-10-04",1.9312,1.9312,1.9312,1.9312,0.0],["1991-10-07",1.9312,1.9312,1.9312,1.9312,0.0],["1991-10-08",1.9312,1.9312,1.9312,1.9312,0.0],["1991-10-09",1.8367,1.8367,1.8367,1.8367,362.0],["1991-10-10",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-11",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-14",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-15",1.8367,1.9447,1.8367,1.8367,1449.0],["1991-10-16",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-17",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-18",1.8367,1.8367,1.8367,1.8367,0.0],["1991-10-21",1.8367,1.9447,1.8367,1.9447,725.0],["1991-10-22",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-23",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-24",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-25",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-28",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-29",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-30",1.9447,1.9447,1.9447,1.9447,0.0],["1991-10-31",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-01",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-04",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-05",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-06",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-07",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-08",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-11",1.9447,1.9447,1.9447,1.9447,0.0],["1991-11-12",1.9717,1.9717,1.9717,1.9717,362.0],["1991-11-13",1.9717,1.9717,1.9717,1.9717,0.0],["1991-11-14",1.9717,1.9717,1.9717,1.9717,0.0],["1991-11-15",1.9717,1.9717,1.9717,1.9717,0.0],["1991-11-18",1.9717,1.9717,1.9717,1.9717,0.0],["1991-11-19",1.8096,1.8096,1.8096,1.8096,3261.0],["1991-11-20",1.8096,1.8096,1.8096,1.8096,0.0],["1991-11-21",1.7826,1.7961,1.7826,1.7826,53268.0],["1991-11-22",1.7826,1.7826,1.7826,1.7826,0.0],["1991-11-25",1.7957,1.7957,1.7957,1.7957,0.0],["1991-11-26",1.7957,1.7957,1.7957,1.7957,0.0],["1991-11-27",1.9045,1.9045,1.9045,1.9045,362.0],["1991-11-29",1.9589,1.9589,1.9589,1.9589,725.0],["1991-12-02",1.9589,1.9589,1.9589,1.9589,0.0],["1991-12-03",1.9589,1.9589,1.9589,1.9589,0.0],["1991-12-04",1.9589,1.9589,1.9589,1.9589,0.0],["1991-12-05",1.9589,1.9589,1.9589,1.9589,0.0],["1991-12-06",1.9589,1.9589,1.9589,1.9589,0.0],["1991-12-09",1.7957,1.8229,1.7957,1.8229,2174.0],["1991-12-10",1.8229,1.8229,1.8229,1.8229,0.0],["1991-12-11",1.8229,1.8229,1.8229,1.8229,0.0],["1991-12-12",1.8229,1.9045,1.8229,1.9045,14495.0],["1991-12-13",1.7957,1.7957,1.7957,1.7957,1812.0],["1991-12-16",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-17",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-18",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-19",1.7957,1.7957,1.7957,1.7957,1812.0],["1991-12-20",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-23",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-24",1.7957,1.7957,1.7957,1.7957,725.0],["1991-12-26",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-27",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-30",1.7957,1.7957,1.7957,1.7957,0.0],["1991-12-31",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-02",1.7957,1.8501,1.7957,1.8501,34787.0],["1992-01-03",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-06",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-07",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-08",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-09",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-10",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-13",1.8501,1.8501,1.8501,1.8501,0.0],["1992-01-14",1.7957,1.7957,1.7957,1.7957,1812.0],["1992-01-15",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-16",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-17",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-20",1.8229,1.9045,1.8229,1.9045,59065.0],["1992-01-21",1.9045,1.9045,1.9045,1.9045,0.0],["1992-01-22",1.9045,1.9045,1.9045,1.9045,0.0],["1992-01-23",1.7957,1.7957,1.7957,1.7957,1449.0],["1992-01-24",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-27",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-28",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-29",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-30",1.7957,1.7957,1.7957,1.7957,0.0],["1992-01-31",1.8229,1.9045,1.7957,1.9045,3261.0],["1992-02-03",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-04",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-05",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-06",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-07",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-10",1.9045,1.9045,1.9045,1.9045,0.0],["1992-02-11",1.7957,1.8501,1.7957,1.8501,5798.0],["1992-02-12",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-13",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-14",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-18",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-19",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-20",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-21",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-24",1.8501,1.8501,1.8501,1.8501,0.0],["1992-02-25",1.8085,1.8085,1.8085,1.8085,1449.0],["1992-02-26",1.8085,1.8085,1.8085,1.8085,0.0],["1992-02-27",1.8085,1.8085,1.8085,1.8085,0.0],["1992-02-28",1.8085,1.8085,1.8085,1.8085,0.0],["1992-03-02",1.8085,1.8085,1.8085,1.8085,0.0],["1992-03-03",1.877,1.877,1.8633,1.8633,7610.0],["1992-03-04",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-05",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-06",1.8085,1.9181,1.8085,1.9181,3261.0],["1992-03-09",1.9455,1.9455,1.8633,1.8633,2174.0],["1992-03-10",1.8085,1.8633,1.8085,1.8633,2537.0],["1992-03-11",1.9181,1.9181,1.8633,1.8633,21742.0],["1992-03-12",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-13",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-16",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-17",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-18",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-19",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-20",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-23",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-24",1.8633,1.8633,1.8633,1.8633,0.0],["1992-03-25",1.8085,1.8085,1.8085,1.8085,1449.0],["1992-03-26",1.8085,1.9181,1.8085,1.9181,8697.0],["1992-03-27",1.9181,1.9181,1.9181,1.9181,0.0],["1992-03-30",1.9181,1.9181,1.9181,1.9181,0.0],["1992-03-31",1.9181,1.9181,1.9181,1.9181,0.0],["1992-04-01",1.9181,1.9181,1.9181,1.9181,0.0],["1992-04-02",1.9181,1.9181,1.9181,1.9181,0.0],["1992-04-03",1.9181,1.9181,1.9181,1.9181,0.0],["1992-04-06",1.8085,1.9181,1.8085,1.8633,10871.0],["1992-04-07",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-08",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-09",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-10",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-13",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-14",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-15",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-16",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-20",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-21",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-22",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-23",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-24",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-27",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-28",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-29",1.8633,1.8633,1.8633,1.8633,0.0],["1992-04-30",1.8633,1.8633,1.8633,1.8633,0.0],["1992-05-01",1.8633,1.8633,1.8633,1.8633,0.0],["1992-05-04",1.8633,1.9729,1.8633,1.9729,7610.0],["1992-05-05",1.9729,1.9729,1.9729,1.9729,0.0],["1992-05-06",1.9729,1.9729,1.9729,1.9729,0.0],["1992-05-07",1.9729,1.9729,1.9729,1.9729,0.0],["1992-05-08",1.9729,1.9729,1.8633,1.8633,15582.0],["1992-05-11",1.8765,1.8765,1.8765,1.8765,0.0],["1992-05-12",1.9317,1.9317,1.9317,1.9317,725.0],["1992-05-13",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-14",1.9317,1.9317,1.9317,1.9317,725.0],["1992-05-15",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-18",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-19",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-20",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-21",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-22",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-26",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-27",1.9317,1.9317,1.9317,1.9317,0.0],["1992-05-28",1.7109,1.7109,1.7109,1.7109,362.0],["1992-05-29",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-01",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-02",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-03",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-04",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-05",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-08",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-09",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-10",1.7661,1.8489,1.7661,1.8489,7247.0],["1992-06-11",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-12",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-15",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-16",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-17",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-18",1.8489,1.8489,1.8489,1.8489,0.0],["1992-06-19",1.7109,1.7109,1.7109,1.7109,4348.0],["1992-06-22",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-23",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-24",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-25",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-26",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-29",1.7109,1.7109,1.7109,1.7109,0.0],["1992-06-30",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-01",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-02",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-06",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-07",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-08",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-09",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-10",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-13",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-14",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-15",1.7109,1.7109,1.7109,1.7109,0.0],["1992-07-16",1.7109,1.9041,1.7109,1.9041,4711.0],["1992-07-17",1.9041,1.9041,1.9041,1.9041,0.0],["1992-07-20",1.9041,1.9041,1.9041,1.9041,0.0],["1992-07-21",1.9041,1.9041,1.9041,1.9041,0.0],["1992-07-22",1.7109,1.7109,1.7109,1.7109,8697.0],["1992-07-23",1.7109,1.8213,1.7109,1.8213,6160.0],["1992-07-24",1.8213,1.8213,1.8213,1.8213,0.0],["1992-07-27",1.8765,1.9317,1.8765,1.9317,725.0],["1992-07-28",1.9317,1.9317,1.9317,1.9317,0.0],["1992-07-29",1.9317,1.9317,1.9317,1.9317,0.0],["1992-07-30",1.9317,1.9317,1.9317,1.9317,0.0],["1992-07-31",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-03",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-04",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-05",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-06",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-07",1.9317,1.9317,1.9317,1.9317,0.0],["1992-08-10",1.7109,1.7661,1.7109,1.7661,3624.0],["1992-08-11",1.7661,1.7661,1.7661,1.7661,0.0],["1992-08-12",1.7661,1.7661,1.7661,1.7661,0.0],["1992-08-13",1.7661,1.7661,1.7661,1.7661,0.0],["1992-08-14",1.7109,1.8213,1.7109,1.8213,5073.0],["1992-08-17",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-18",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-19",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-20",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-21",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-24",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-25",1.8213,1.8213,1.8213,1.8213,725.0],["1992-08-26",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-27",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-28",1.8213,1.8213,1.8213,1.8213,0.0],["1992-08-31",1.8213,1.8213,1.8213,1.8213,0.0],["1992-09-01",1.7235,1.8347,1.7235,1.8347,5798.0],["1992-09-02",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-03",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-04",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-08",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-09",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-10",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-11",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-14",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-15",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-16",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-17",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-18",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-21",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-22",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-23",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-24",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-25",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-28",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-29",1.8347,1.8347,1.8347,1.8347,0.0],["1992-09-30",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-01",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-02",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-05",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-06",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-07",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-08",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-09",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-12",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-13",1.7235,1.7235,1.7235,1.7235,362.0],["1992-10-14",1.7235,1.8347,1.7235,1.8347,1449.0],["1992-10-15",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-16",1.8347,1.8347,1.8347,1.8347,0.0],["1992-10-19",1.7235,1.7235,1.7235,1.7235,725.0],["1992-10-20",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-21",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-22",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-23",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-26",1.7235,1.7235,1.7235,1.7235,362.0],["1992-10-27",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-28",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-29",1.7235,1.7235,1.7235,1.7235,0.0],["1992-10-30",1.7235,1.7235,1.7235,1.7235,0.0],["1992-11-02",1.7235,1.7235,1.7235,1.7235,0.0],["1992-11-03",1.7235,1.7235,1.7235,1.7235,0.0],["1992-11-04",1.7235,1.7235,1.7235,1.7235,362.0],["1992-11-05",1.7235,1.7235,1.7235,1.7235,0.0],["1992-11-06",1.8347,1.8347,1.8347,1.8347,725.0],["1992-11-09",1.8347,1.8347,1.8347,1.8347,0.0],["1992-11-10",1.8347,1.8347,1.8347,1.8347,0.0],["1992-11-11",1.9459,1.9459,1.7235,1.7235,2899.0],["1992-11-12",1.8625,1.8625,1.8625,1.8625,725.0],["1992-11-13",1.8625,1.8625,1.8625,1.8625,0.0],["1992-11-16",1.8625,1.8625,1.8625,1.8625,0.0],["1992-11-17",1.9459,1.9459,1.9459,1.9459,1087.0],["1992-11-18",1.9459,1.9459,1.9459,1.9459,362.0],["1992-11-19",1.9459,1.9459,1.9459,1.9459,0.0],["1992-11-20",1.9459,1.9459,1.9459,1.9459,0.0],["1992-11-23",1.9459,1.9459,1.9459,1.9459,0.0],["1992-11-24",1.9593,1.9593,1.9593,1.9593,0.0],["1992-11-25",1.7354,1.7354,1.7354,1.7354,1087.0],["1992-11-27",1.7354,1.7354,1.7354,1.7354,0.0],["1992-11-30",1.7354,1.7354,1.7354,1.7354,0.0],["1992-12-01",1.7913,1.7913,1.7913,1.7913,1087.0],["1992-12-02",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-03",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-04",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-07",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-08",1.7354,1.7354,1.7354,1.7354,3986.0],["1992-12-09",1.7913,1.7913,1.7354,1.7913,8334.0],["1992-12-10",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-11",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-14",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-15",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-16",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-17",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-18",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-21",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-22",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-23",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-24",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-28",1.7913,1.7913,1.7913,1.7913,0.0],["1992-12-29",1.7354,1.9033,1.7354,1.9033,1449.0],["1992-12-30",1.9033,1.9033,1.9033,1.9033,0.0],["1992-12-31",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-04",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-05",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-06",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-07",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-08",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-11",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-12",1.7354,1.7354,1.7354,1.7354,5435.0],["1993-01-13",1.7354,1.7354,1.7354,1.7354,0.0],["1993-01-14",1.8193,1.8473,1.8193,1.8473,5798.0],["1993-01-15",1.7913,1.8613,1.7913,1.8613,7247.0],["1993-01-18",1.8613,1.8613,1.8613,1.8613,0.0],["1993-01-19",1.8613,1.8613,1.8613,1.8613,0.0],["1993-01-20",1.8613,1.8613,1.8613,1.8613,0.0],["1993-01-21",1.8613,1.8613,1.8613,1.8613,0.0],["1993-01-22",1.7913,1.7913,1.7354,1.7354,2899.0],["1993-01-25",1.7354,1.7354,1.7354,1.7354,0.0],["1993-01-26",1.7913,1.9033,1.7913,1.9033,2174.0],["1993-01-27",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-28",1.9033,1.9033,1.9033,1.9033,0.0],["1993-01-29",1.9593,1.9593,1.9593,1.9593,725.0],["1993-02-01",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-02",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-03",1.9593,1.9593,1.7913,1.7913,725.0],["1993-02-04",1.7913,1.7913,1.7913,1.7913,0.0],["1993-02-05",1.7913,1.7913,1.7913,1.7913,0.0],["1993-02-08",1.8473,1.8473,1.7913,1.7913,10509.0],["1993-02-09",1.8753,1.8753,1.8193,1.8193,725.0],["1993-02-10",1.8193,1.8193,1.8193,1.8193,0.0],["1993-02-11",1.8193,1.8193,1.8193,1.8193,0.0],["1993-02-12",1.9593,1.9593,1.7354,1.7354,5073.0],["1993-02-16",1.7354,1.7354,1.7354,1.7354,0.0],["1993-02-17",1.7354,1.7354,1.7354,1.7354,0.0],["1993-02-18",1.7354,1.7354,1.7354,1.7354,0.0],["1993-02-19",1.8473,1.9593,1.8473,1.9593,725.0],["1993-02-22",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-23",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-24",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-25",1.9593,1.9593,1.9593,1.9593,0.0],["1993-02-26",1.9033,1.9033,1.9033,1.9033,725.0],["1993-03-01",1.9033,1.9033,1.9033,1.9033,0.0],["1993-03-02",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-03",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-04",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-05",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-08",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-09",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-10",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-11",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-12",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-15",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-16",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-17",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-18",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-19",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-22",1.9168,1.9168,1.9168,1.9168,362.0],["1993-03-23",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-24",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-25",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-26",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-29",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-30",1.9168,1.9168,1.9168,1.9168,0.0],["1993-03-31",1.9168,1.9168,1.9168,1.9168,0.0],["1993-04-01",1.9168,1.9168,1.9168,1.9168,0.0],["1993-04-02",1.9168,1.9168,1.9168,1.9168,0.0],["1993-04-05",1.8041,1.8041,1.8041,1.8041,1812.0],["1993-04-06",1.8605,1.8605,1.8605,1.8605,362.0],["1993-04-07",1.8886,1.8886,1.8886,1.8886,1449.0],["1993-04-08",1.8886,1.8886,1.8886,1.8886,362.0],["1993-04-12",1.8886,1.8886,1.8886,1.8886,0.0],["1993-04-13",1.8886,1.8886,1.8886,1.8886,362.0],["1993-04-14",1.8886,1.8886,1.8886,1.8886,0.0],["1993-04-15",1.8886,1.8886,1.8886,1.8886,0.0],["1993-04-16",1.8041,1.8041,1.8041,1.8041,1812.0],["1993-04-19",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-20",1.8041,1.9168,1.8041,1.8041,2899.0],["1993-04-21",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-22",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-23",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-26",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-27",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-28",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-29",1.8041,1.8041,1.8041,1.8041,0.0],["1993-04-30",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-03",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-04",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-05",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-06",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-07",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-10",1.8041,1.8041,1.8041,1.8041,0.0],["1993-05-11",1.8041,1.8041,1.8041,1.8041,2174.0],["1993-05-12",1.8886,1.8886,1.8886,1.8886,2174.0],["1993-05-13",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-14",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-17",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-18",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-19",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-20",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-21",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-24",1.8886,1.8886,1.8886,1.8886,0.0],["1993-05-25",1.9023,1.9023,1.9023,1.9023,0.0],["1993-05-26",1.9023,1.9023,1.9023,1.9023,0.0],["1993-05-27",1.9023,1.9023,1.9023,1.9023,0.0],["1993-05-28",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-01",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-02",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-03",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-04",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-07",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-08",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-09",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-10",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-11",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-14",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-15",1.9023,1.9023,1.9023,1.9023,0.0],["1993-06-16",1.9307,1.9307,1.9307,1.9307,725.0],["1993-06-17",1.8455,1.9307,1.8455,1.9307,7247.0],["1993-06-18",2.0442,2.0442,2.0442,2.0442,362.0],["1993-06-21",2.0442,2.0442,2.0442,2.0442,0.0],["1993-06-22",2.0442,2.0442,2.0442,2.0442,0.0],["1993-06-23",1.8455,1.9307,1.8455,1.9307,7972.0],["1993-06-24",1.9307,1.9307,1.9307,1.9307,0.0],["1993-06-25",1.9307,1.9307,1.9307,1.9307,0.0],["1993-06-28",1.9307,1.9307,1.9307,1.9307,0.0],["1993-06-29",1.9307,1.9307,1.9307,1.9307,0.0],["1993-06-30",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-01",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-02",1.8171,1.9307,1.8171,1.9307,6523.0],["1993-07-06",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-07",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-08",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-09",1.9307,1.9307,1.9307,1.9307,0.0],["1993-07-12",2.0442,2.0442,1.9307,2.0158,1449.0],["1993-07-13",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-14",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-15",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-16",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-19",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-20",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-21",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-22",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-23",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-26",2.0158,2.0158,2.0158,2.0158,0.0],["1993-07-27",1.8171,2.0442,1.8171,2.0442,3624.0],["1993-07-28",2.0442,2.0442,2.0442,2.0442,0.0],["1993-07-29",2.0442,2.0442,2.0442,2.0442,0.0],["1993-07-30",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-02",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-03",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-04",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-05",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-06",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-09",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-10",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-11",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-12",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-13",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-16",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-17",2.0442,2.0442,2.0442,2.0442,0.0],["1993-08-18",1.9307,2.0442,1.9307,1.9307,3986.0],["1993-08-19",1.8171,1.9307,1.8171,1.9307,5798.0],["1993-08-20",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-23",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-24",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-25",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-26",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-27",1.9307,1.9307,1.9307,1.9307,0.0],["1993-08-30",1.9444,1.9444,1.9444,1.9444,0.0],["1993-08-31",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-01",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-02",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-03",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-07",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-08",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-09",1.9444,1.9444,1.9444,1.9444,0.0],["1993-09-10",1.9301,2.0016,1.9301,2.0016,1449.0],["1993-09-13",1.9301,2.0016,1.9301,2.0016,2174.0],["1993-09-14",2.0016,2.0016,2.0016,2.0016,0.0],["1993-09-15",1.83,2.0016,1.83,2.0016,6885.0],["1993-09-16",1.973,1.973,1.973,1.973,1812.0],["1993-09-17",1.973,1.973,1.973,1.973,0.0],["1993-09-20",1.9587,1.9587,1.9587,1.9587,2174.0],["1993-09-21",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-22",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-23",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-24",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-27",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-28",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-29",1.9587,1.9587,1.9587,1.9587,0.0],["1993-09-30",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-01",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-04",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-05",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-06",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-07",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-08",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-11",1.9587,1.9587,1.9587,1.9587,0.0],["1993-10-12",2.0016,2.0016,2.0016,2.0016,1812.0],["1993-10-13",2.0016,2.0016,2.0016,2.0016,0.0],["1993-10-14",2.0016,2.0016,2.0016,2.0016,362.0],["1993-10-15",2.0016,2.0016,2.0016,2.0016,0.0],["1993-10-18",2.0016,2.0016,2.0016,2.0016,0.0],["1993-10-19",2.0016,2.0016,2.0016,2.0016,362.0],["1993-10-20",2.0016,2.0016,2.0016,2.0016,0.0],["1993-10-21",2.0016,2.0016,2.0016,2.0016,362.0],["1993-10-22",2.0016,2.0016,2.0016,2.0016,0.0],["1993-10-25",2.116,2.116,2.116,2.116,1812.0],["1993-10-26",2.116,2.116,2.116,2.116,0.0],["1993-10-27",2.116,2.116,2.116,2.116,0.0],["1993-10-28",2.116,2.116,2.116,2.116,725.0],["1993-10-29",2.116,2.116,2.116,2.116,1812.0],["1993-11-01",2.116,2.116,2.116,2.116,0.0],["1993-11-02",2.116,2.116,2.116,2.116,9421.0],["1993-11-03",2.1731,2.2303,2.116,2.2303,27177.0],["1993-11-04",2.014,2.0715,2.014,2.0715,6160.0],["1993-11-05",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-08",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-09",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-10",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-11",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-12",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-15",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-16",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-17",1.9564,1.9564,1.9564,1.9564,362.0],["1993-11-18",1.9564,1.9564,1.9564,1.9564,0.0],["1993-11-19",1.9564,1.9564,1.9564,1.9564,0.0],["1993-11-22",1.9564,1.9564,1.9564,1.9564,0.0],["1993-11-23",1.9564,1.9564,1.9564,1.9564,0.0],["1993-11-24",2.014,2.0715,1.9564,2.0715,5435.0],["1993-11-26",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-29",2.0715,2.0715,2.0715,2.0715,0.0],["1993-11-30",2.1291,2.1291,2.1291,2.1291,1087.0],["1993-12-01",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-02",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-03",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-06",2.014,2.1291,2.014,2.1291,1449.0],["1993-12-07",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-08",2.0715,2.0715,2.0715,2.0715,2537.0],["1993-12-09",2.0715,2.0715,2.0715,2.0715,0.0],["1993-12-10",2.0715,2.0715,2.0715,2.0715,0.0],["1993-12-13",2.1866,2.1866,2.1866,2.1866,1812.0],["1993-12-14",2.1291,2.2441,2.1291,2.1291,6160.0],["1993-12-15",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-16",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-17",2.1291,2.1291,2.1291,2.1291,0.0],["1993-12-20",2.2441,2.2441,2.0715,2.0715,2899.0],["1993-12-21",2.0715,2.0715,2.0715,2.0715,0.0],["1993-12-22",2.0715,2.0715,2.0715,2.0715,725.0],["1993-12-23",2.0715,2.0715,2.0715,2.0715,0.0],["1993-12-27",2.2441,2.2441,2.2441,2.2441,9059.0],["1993-12-28",2.2441,2.2441,2.2441,2.2441,0.0],["1993-12-29",2.2441,2.2441,2.2441,2.2441,0.0],["1993-12-30",2.2441,2.2441,2.2441,2.2441,0.0],["1993-12-31",2.2441,2.2441,2.2441,2.2441,0.0],["1994-01-03",2.1866,2.3017,2.1866,2.2441,8697.0],["1994-01-04",2.3017,2.3017,2.3017,2.3017,21742.0],["1994-01-05",2.3592,2.3592,2.3017,2.3592,2899.0],["1994-01-06",2.3592,2.3592,2.2729,2.2729,9059.0],["1994-01-07",2.2729,2.3017,2.2729,2.3017,7610.0],["1994-01-10",2.3017,2.4168,2.3017,2.4168,3624.0],["1994-01-11",2.4743,2.4743,2.388,2.4743,15582.0],["1994-01-12",2.4743,2.4743,2.4743,2.4743,0.0],["1994-01-13",2.4168,2.5319,2.4168,2.5319,14132.0],["1994-01-14",2.7045,2.7045,2.5319,2.5606,5798.0],["1994-01-17",2.5606,2.5606,2.5606,2.5606,0.0],["1994-01-18",2.5319,2.5319,2.4743,2.4743,3261.0],["1994-01-19",2.6469,2.6469,2.6469,2.6469,1087.0],["1994-01-20",2.5606,2.6469,2.5606,2.6469,725.0],["1994-01-21",2.7045,2.7045,2.7045,2.7045,1812.0],["1994-01-24",2.7045,2.7045,2.7045,2.7045,0.0],["1994-01-25",2.7045,2.7045,2.7045,2.7045,2537.0],["1994-01-26",2.6469,2.7045,2.6469,2.6469,6523.0],["1994-01-27",2.7045,2.762,2.6469,2.762,17394.0],["1994-01-28",2.7045,2.7045,2.7045,2.7045,1812.0],["1994-01-31",2.7045,2.7045,2.7045,2.7045,0.0],["1994-02-01",2.7045,2.7045,2.7045,2.7045,0.0],["1994-02-02",2.7908,2.7908,2.7908,2.7908,725.0],["1994-02-03",2.5894,2.7908,2.5894,2.7908,5435.0],["1994-02-04",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-07",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-08",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-09",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-10",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-11",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-14",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-15",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-16",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-17",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-18",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-22",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-23",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-24",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-25",2.7908,2.7908,2.7908,2.7908,0.0],["1994-02-28",2.762,2.762,2.762,2.762,3624.0],["1994-03-01",2.762,2.762,2.762,2.762,0.0],["1994-03-02",2.7759,2.7759,2.7759,2.7759,0.0],["1994-03-03",2.7759,2.7759,2.7759,2.7759,0.0],["1994-03-04",2.8337,2.8337,2.8337,2.8337,362.0],["1994-03-07",2.8337,2.8337,2.8337,2.8337,0.0],["1994-03-08",2.6602,2.8916,2.6602,2.747,62689.0],["1994-03-09",2.747,2.747,2.6602,2.6602,14495.0],["1994-03-10",2.8916,2.8916,2.8916,2.8916,362.0],["1994-03-11",2.5446,2.7759,2.5446,2.6602,30439.0],["1994-03-14",2.6602,2.747,2.6602,2.747,11596.0],["1994-03-15",2.747,2.747,2.747,2.747,0.0],["1994-03-16",2.747,2.747,2.747,2.747,0.0],["1994-03-17",2.6602,2.6602,2.6602,2.6602,2537.0],["1994-03-18",2.6602,2.6602,2.6602,2.6602,362.0],["1994-03-21",2.6602,2.6602,2.6602,2.6602,362.0],["1994-03-22",2.6602,2.6602,2.6602,2.6602,1812.0],["1994-03-23",2.8916,2.8916,2.8916,2.8916,725.0],["1994-03-24",2.8916,2.8916,2.8916,2.8916,0.0],["1994-03-25",2.8916,2.8916,2.8916,2.8916,0.0],["1994-03-28",2.8916,2.8916,2.8916,2.8916,0.0],["1994-03-29",2.8916,2.8916,2.8916,2.8916,0.0],["1994-03-30",2.6602,2.8916,2.6602,2.8916,1449.0],["1994-03-31",2.6602,2.6602,2.6602,2.6602,725.0],["1994-04-04",2.6602,2.6602,2.6602,2.6602,0.0],["1994-04-05",2.6602,2.6602,2.6602,2.6602,0.0],["1994-04-06",2.6602,2.6602,2.6602,2.6602,0.0],["1994-04-07",2.7759,2.7759,2.6602,2.6602,1449.0],["1994-04-08",2.7759,2.8337,2.7759,2.8337,725.0],["1994-04-11",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-12",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-13",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-14",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-15",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-18",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-19",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-20",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-21",2.8337,2.8337,2.8337,2.8337,0.0],["1994-04-22",2.6747,2.6747,2.6747,2.6747,1449.0],["1994-04-25",2.6747,2.6747,2.6747,2.6747,0.0],["1994-04-26",2.8916,2.8916,2.7759,2.7759,3624.0],["1994-04-28",2.8048,2.8048,2.8048,2.8048,725.0],["1994-04-29",2.8916,2.8916,2.8916,2.8916,1087.0],["1994-05-02",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-03",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-04",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-05",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-06",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-09",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-10",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-11",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-12",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-13",2.8916,2.8916,2.8916,2.8916,0.0],["1994-05-16",2.6602,2.8771,2.6602,2.6602,3624.0],["1994-05-17",2.6602,2.6602,2.6602,2.6602,0.0],["1994-05-18",2.6602,2.6602,2.6602,2.6602,0.0],["1994-05-19",2.8916,2.8916,2.7759,2.7759,3986.0],["1994-05-20",2.7181,2.7181,2.7181,2.7181,2899.0],["1994-05-23",2.7181,2.7181,2.7181,2.7181,0.0],["1994-05-24",2.7181,2.7181,2.7181,2.7181,0.0],["1994-05-25",2.8483,2.8483,2.732,2.7902,9784.0],["1994-05-26",2.7902,2.7902,2.7902,2.7902,0.0],["1994-05-27",2.7902,2.7902,2.7902,2.7902,0.0],["1994-05-31",2.7902,2.7902,2.7902,2.7902,0.0],["1994-06-01",2.7902,2.7902,2.7902,2.7902,0.0],["1994-06-02",2.7902,2.7902,2.7902,2.7902,0.0],["1994-06-03",2.7902,2.7902,2.7902,2.7902,0.0],["1994-06-06",2.8773,2.8773,2.8773,2.8773,2899.0],["1994-06-07",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-08",2.6739,2.9064,2.6739,2.9064,6523.0],["1994-06-09",2.8773,2.8773,2.7902,2.8483,7610.0],["1994-06-10",2.8483,2.8483,2.8483,2.8483,0.0],["1994-06-13",2.8773,2.8773,2.8773,2.8773,5798.0],["1994-06-14",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-15",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-16",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-17",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-20",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-21",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-22",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-23",2.8773,2.8773,2.8773,2.8773,0.0],["1994-06-24",2.732,2.8192,2.732,2.8192,1812.0],["1994-06-27",2.732,2.732,2.732,2.732,725.0],["1994-06-28",2.732,2.732,2.732,2.732,0.0],["1994-06-29",2.732,2.732,2.732,2.732,0.0],["1994-06-30",2.9645,2.9645,2.9645,2.9645,362.0],["1994-07-01",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-05",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-06",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-07",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-08",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-11",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-12",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-13",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-14",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-15",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-18",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-19",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-20",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-21",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-22",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-25",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-26",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-27",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-28",2.9645,2.9645,2.9645,2.9645,0.0],["1994-07-29",2.9645,2.9645,2.9645,2.9645,0.0],["1994-08-01",2.9645,2.9645,2.9645,2.9645,0.0],["1994-08-02",2.7611,2.8483,2.732,2.8483,14132.0],["1994-08-03",2.8192,2.8483,2.8192,2.8483,1812.0],["1994-08-04",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-05",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-08",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-09",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-10",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-11",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-12",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-15",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-16",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-17",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-18",2.732,2.8483,2.732,2.8483,4711.0],["1994-08-19",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-22",2.732,2.8483,2.732,2.8483,6885.0],["1994-08-23",2.8483,2.8483,2.8483,2.8483,0.0],["1994-08-24",2.732,2.732,2.732,2.732,725.0],["1994-08-25",2.732,2.732,2.732,2.732,0.0],["1994-08-26",2.732,2.732,2.732,2.732,0.0],["1994-08-29",2.732,2.732,2.732,2.732,0.0],["1994-08-30",2.746,2.746,2.746,2.746,0.0],["1994-08-31",2.746,2.746,2.746,2.746,0.0],["1994-09-01",2.746,2.746,2.746,2.746,0.0],["1994-09-02",2.746,2.746,2.746,2.746,0.0],["1994-09-06",2.746,2.7753,2.746,2.7753,11233.0],["1994-09-07",2.8921,2.8921,2.8921,2.8921,2899.0],["1994-09-08",2.8921,2.8921,2.746,2.8629,27902.0],["1994-09-09",2.8483,2.9213,2.746,2.8629,29352.0],["1994-09-12",2.8629,2.8629,2.8629,2.8629,4711.0],["1994-09-13",2.746,2.746,2.6876,2.6876,16306.0],["1994-09-14",2.6876,2.6876,2.6876,2.6876,0.0],["1994-09-15",2.6876,2.6876,2.6876,2.6876,0.0],["1994-09-16",2.8045,2.8045,2.8045,2.8045,1449.0],["1994-09-19",2.8045,2.8045,2.8045,2.8045,2899.0],["1994-09-20",2.8045,2.8045,2.8045,2.8045,0.0],["1994-09-21",2.8045,2.8045,2.8045,2.8045,0.0],["1994-09-22",2.8045,2.8045,2.8045,2.8045,0.0],["1994-09-23",2.8045,2.8045,2.8045,2.8045,725.0],["1994-09-26",2.8045,2.8045,2.8045,2.8045,0.0],["1994-09-27",2.746,2.8045,2.746,2.8045,13407.0],["1994-09-28",2.8045,2.8045,2.8045,2.8045,0.0],["1994-09-29",2.746,2.9359,2.746,2.8775,2174.0],["1994-09-30",2.8775,2.8775,2.8775,2.8775,0.0],["1994-10-03",2.8775,2.8775,2.8775,2.8775,0.0],["1994-10-04",2.8775,2.8775,2.8775,2.8775,0.0],["1994-10-05",2.8775,2.8775,2.8775,2.8775,0.0],["1994-10-06",2.746,2.8921,2.746,2.8921,3986.0],["1994-10-07",2.8337,2.8337,2.8337,2.8337,1087.0],["1994-10-10",2.746,2.746,2.746,2.746,725.0],["1994-10-11",2.746,2.746,2.746,2.746,0.0],["1994-10-12",2.746,2.746,2.746,2.746,0.0],["1994-10-13",2.746,2.746,2.6876,2.6876,10871.0],["1994-10-14",2.6876,2.6876,2.6876,2.6876,0.0],["1994-10-17",2.6876,2.6876,2.6876,2.6876,0.0],["1994-10-18",2.6584,2.6584,2.6584,2.6584,725.0],["1994-10-19",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-20",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-21",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-24",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-25",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-26",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-27",2.6584,2.6584,2.6584,2.6584,0.0],["1994-10-28",2.6584,2.6584,2.6584,2.6584,3261.0],["1994-10-31",2.6584,2.6584,2.6584,2.6584,0.0],["1994-11-01",2.6584,2.6584,2.6584,2.6584,0.0],["1994-11-02",2.6584,2.6584,2.6584,2.6584,0.0],["1994-11-03",2.6584,2.6584,2.5708,2.5708,6523.0],["1994-11-04",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-07",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-08",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-09",2.4539,2.4539,2.4539,2.4539,1449.0],["1994-11-10",2.5708,2.5708,2.5708,2.5708,10871.0],["1994-11-11",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-14",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-15",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-16",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-17",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-18",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-21",2.5708,2.5708,2.5708,2.5708,0.0],["1994-11-22",2.6292,2.6292,2.6292,2.6292,13045.0],["1994-11-23",2.6292,2.6292,2.6292,2.6292,0.0],["1994-11-25",2.6433,2.6433,2.6433,2.6433,0.0],["1994-11-28",2.6433,2.6433,2.6433,2.6433,0.0],["1994-11-29",2.6433,2.6433,2.6433,2.6433,0.0],["1994-11-30",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-01",2.5846,2.5846,2.5846,2.5846,3624.0],["1994-12-02",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-05",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-06",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-07",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-08",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-09",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-12",2.5846,2.5846,2.5846,2.5846,0.0],["1994-12-13",2.5258,2.5258,2.5258,2.5258,362.0],["1994-12-14",2.5258,2.5258,2.5258,2.5258,0.0],["1994-12-15",2.702,2.702,2.5846,2.5846,10871.0],["1994-12-16",2.6433,2.6433,2.5846,2.6433,12683.0],["1994-12-19",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-20",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-21",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-22",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-23",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-27",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-28",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-29",2.6433,2.6433,2.6433,2.6433,0.0],["1994-12-30",2.6433,2.6433,2.6433,2.6433,0.0],["1995-01-03",2.6433,2.6433,2.6433,2.6433,0.0],["1995-01-04",2.5258,2.5258,2.5258,2.5258,1449.0],["1995-01-05",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-06",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-09",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-10",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-11",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-12",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-13",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-16",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-17",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-18",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-19",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-20",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-23",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-24",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-25",2.5258,2.5258,2.5258,2.5258,0.0],["1995-01-26",2.4377,2.4377,2.4377,2.4377,3624.0],["1995-01-27",2.4377,2.4377,2.4377,2.4377,0.0],["1995-01-30",2.4377,2.4377,2.4377,2.4377,0.0],["1995-01-31",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-01",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-02",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-03",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-06",2.4671,2.4671,2.4671,2.4671,7247.0],["1995-02-07",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-08",2.4964,2.4964,2.4377,2.4377,15944.0],["1995-02-09",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-10",2.6433,2.6433,2.4377,2.4377,3624.0],["1995-02-13",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-14",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-15",2.4377,2.4377,2.4377,2.4377,0.0],["1995-02-16",2.6433,2.6433,2.4671,2.4671,725.0],["1995-02-17",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-21",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-22",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-23",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-24",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-27",2.4671,2.4671,2.4671,2.4671,0.0],["1995-02-28",2.4812,2.4812,2.4812,2.4812,0.0],["1995-03-01",2.6585,2.6585,2.4812,2.4812,725.0],["1995-03-02",2.4812,2.4812,2.4812,2.4812,0.0],["1995-03-03",2.4812,2.4812,2.4812,2.4812,0.0],["1995-03-06",2.4812,2.4812,2.4812,2.4812,0.0],["1995-03-07",2.4517,2.5699,2.4517,2.5699,1812.0],["1995-03-08",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-09",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-10",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-13",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-14",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-15",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-16",2.5699,2.5699,2.5699,2.5699,0.0],["1995-03-17",2.6289,2.6289,2.6289,2.6289,362.0],["1995-03-20",2.6289,2.6289,2.6289,2.6289,0.0],["1995-03-21",2.6289,2.6289,2.6289,2.6289,0.0],["1995-03-22",2.6289,2.6289,2.6289,2.6289,0.0],["1995-03-23",2.6289,2.6289,2.6289,2.6289,0.0],["1995-03-24",2.6289,2.6289,2.6289,2.6289,0.0],["1995-03-27",2.6437,2.6437,2.6437,2.6437,362.0],["1995-03-28",2.4813,2.5108,2.4813,2.5108,5435.0],["1995-03-29",2.5108,2.5108,2.5108,2.5108,0.0],["1995-03-30",2.5403,2.5699,2.5403,2.5699,8697.0],["1995-03-31",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-03",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-04",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-05",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-06",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-07",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-10",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-11",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-12",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-13",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-17",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-18",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-19",2.5699,2.5699,2.5699,2.5699,0.0],["1995-04-20",2.4812,2.4812,2.4812,2.4812,362.0],["1995-04-21",2.4812,2.4812,2.4812,2.4812,0.0],["1995-04-24",2.4812,2.4812,2.4812,2.4812,0.0],["1995-04-25",2.4812,2.4812,2.4812,2.4812,0.0],["1995-04-26",2.4812,2.4812,2.4812,2.4812,0.0],["1995-04-27",2.4812,2.4812,2.4812,2.4812,0.0],["1995-04-28",2.4813,2.5699,2.4813,2.5699,14495.0],["1995-05-01",2.5699,2.5699,2.5699,2.5699,0.0],["1995-05-02",2.5699,2.5699,2.5699,2.5699,0.0],["1995-05-03",2.4812,2.4812,2.4222,2.4222,6523.0],["1995-05-04",2.4812,2.4812,2.4812,2.4812,725.0],["1995-05-05",2.5403,2.5403,2.5403,2.5403,362.0],["1995-05-08",2.5403,2.5403,2.5403,2.5403,0.0],["1995-05-09",2.3631,2.3631,2.3631,2.3631,1812.0],["1995-05-10",2.4665,2.4665,2.4665,2.4665,4348.0],["1995-05-11",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-12",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-15",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-16",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-17",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-18",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-19",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-22",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-23",2.4665,2.4665,2.4665,2.4665,0.0],["1995-05-24",2.5403,2.5403,2.5403,2.5403,362.0],["1995-05-25",2.5546,2.5546,2.5546,2.5546,0.0],["1995-05-26",2.5546,2.5546,2.5546,2.5546,0.0],["1995-05-30",2.5546,2.5546,2.5546,2.5546,0.0],["1995-05-31",2.5546,2.5546,2.5546,2.5546,0.0],["1995-06-01",2.317,2.317,2.317,2.317,1087.0],["1995-06-02",2.317,2.317,2.317,2.317,0.0],["1995-06-05",2.317,2.317,2.317,2.317,0.0],["1995-06-06",2.317,2.317,2.317,2.317,0.0],["1995-06-07",2.317,2.317,2.317,2.317,0.0],["1995-06-08",2.317,2.317,2.317,2.317,0.0],["1995-06-09",2.317,2.317,2.317,2.317,0.0],["1995-06-12",2.317,2.317,2.317,2.317,0.0],["1995-06-13",2.317,2.317,2.317,2.317,725.0],["1995-06-14",2.317,2.317,2.317,2.317,0.0],["1995-06-15",2.317,2.317,2.317,2.317,0.0],["1995-06-16",2.317,2.317,2.317,2.317,0.0],["1995-06-19",2.317,2.317,2.317,2.317,0.0],["1995-06-20",2.317,2.317,2.317,2.317,0.0],["1995-06-21",2.317,2.317,2.317,2.317,0.0],["1995-06-22",2.317,2.317,2.317,2.317,0.0],["1995-06-23",2.317,2.317,2.317,2.317,0.0],["1995-06-26",2.317,2.317,2.317,2.317,725.0],["1995-06-27",2.317,2.317,2.317,2.317,0.0],["1995-06-28",2.2872,2.3467,2.2872,2.2872,38411.0],["1995-06-29",2.2575,2.2575,2.2575,2.2575,725.0],["1995-06-30",2.2575,2.2575,2.2575,2.2575,0.0],["1995-07-03",2.2575,2.2575,2.2575,2.2575,0.0],["1995-07-05",2.2575,2.2575,2.2575,2.2575,0.0],["1995-07-06",2.2575,2.2575,2.2575,2.2575,0.0],["1995-07-07",2.2575,2.2575,2.2575,2.2575,0.0],["1995-07-10",2.317,2.317,2.1981,2.1981,4348.0],["1995-07-11",2.3318,2.3318,2.1981,2.1981,4348.0],["1995-07-12",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-13",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-14",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-17",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-18",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-19",2.1981,2.1981,2.1981,2.1981,725.0],["1995-07-20",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-21",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-24",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-25",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-26",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-27",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-28",2.1981,2.1981,2.1981,2.1981,0.0],["1995-07-31",2.1981,2.1981,2.1981,2.1981,0.0],["1995-08-01",2.3764,2.3764,2.3764,2.3764,5435.0],["1995-08-02",2.3764,2.3764,2.3764,2.3764,0.0],["1995-08-03",2.3764,2.3764,2.3764,2.3764,7247.0],["1995-08-04",2.3764,2.3764,2.3764,2.3764,0.0],["1995-08-07",2.3764,2.3764,2.3764,2.3764,0.0],["1995-08-08",2.3764,2.3764,2.3764,2.3764,0.0],["1995-08-09",2.3764,2.3764,2.3764,2.3764,0.0],["1995-08-10",2.4358,2.4358,2.4358,2.4358,2174.0],["1995-08-11",2.5546,2.5546,2.5249,2.5397,10509.0],["1995-08-14",2.4952,2.4952,2.4952,2.4952,362.0],["1995-08-15",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-16",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-17",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-18",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-21",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-22",2.4952,2.4952,2.4952,2.4952,0.0],["1995-08-23",2.5249,2.5249,2.5249,2.5249,1449.0],["1995-08-24",2.5249,2.5249,2.5249,2.5249,0.0],["1995-08-25",2.5249,2.5249,2.5249,2.5249,0.0],["1995-08-28",2.5249,2.5249,2.5249,2.5249,0.0],["1995-08-29",2.5249,2.5249,2.5249,2.5249,0.0],["1995-08-30",2.5249,2.5249,2.5249,2.5249,0.0],["1995-08-31",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-01",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-05",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-06",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-07",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-08",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-11",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-12",2.5392,2.5392,2.5392,2.5392,0.0],["1995-09-13",2.4496,2.4496,2.4496,2.4496,362.0],["1995-09-14",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-15",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-18",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-19",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-20",2.6886,2.6886,2.4496,2.4496,725.0],["1995-09-21",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-22",2.4496,2.4496,2.4496,2.4496,0.0],["1995-09-25",2.6736,2.6736,2.6736,2.6736,362.0],["1995-09-26",2.6736,2.6736,2.6736,2.6736,0.0],["1995-09-27",2.6736,2.6736,2.6736,2.6736,0.0],["1995-09-28",2.6736,2.6736,2.6736,2.6736,0.0],["1995-09-29",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-02",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-03",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-04",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-05",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-06",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-09",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-10",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-11",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-12",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-13",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-16",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-17",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-18",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-19",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-20",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-23",2.6736,2.6736,2.6736,2.6736,0.0],["1995-10-24",2.4795,2.5093,2.4795,2.5093,2174.0],["1995-10-25",2.6886,2.6886,2.6288,2.6288,1449.0],["1995-10-26",2.6288,2.6288,2.6288,2.6288,0.0],["1995-10-27",2.6288,2.6288,2.6288,2.6288,0.0],["1995-10-30",2.6288,2.6288,2.6288,2.6288,1087.0],["1995-10-31",2.6288,2.6288,2.6288,2.6288,0.0],["1995-11-01",2.6288,2.6288,2.6288,2.6288,0.0],["1995-11-02",2.6288,2.6288,2.6288,2.6288,0.0],["1995-11-03",2.6288,2.6288,2.6288,2.6288,0.0],["1995-11-06",2.8977,2.8977,2.8977,2.8977,725.0],["1995-11-07",2.8977,2.8977,2.6886,2.8678,2174.0],["1995-11-08",2.8678,2.8678,2.8678,2.8678,0.0],["1995-11-09",3.0708,3.0708,3.0708,3.0708,725.0],["1995-11-10",3.0708,3.0708,3.0708,3.0708,0.0],["1995-11-13",3.0708,3.0708,3.0708,3.0708,0.0],["1995-11-14",2.7036,2.7036,2.7036,2.7036,362.0],["1995-11-15",2.7036,2.7036,2.7036,2.7036,0.0],["1995-11-16",3.0374,3.0374,3.0374,3.0374,5798.0],["1995-11-17",2.7036,2.7036,2.7036,2.7036,1087.0],["1995-11-20",2.9706,2.9706,2.9706,2.9706,25366.0],["1995-11-21",2.9706,2.9706,2.9706,2.9706,0.0],["1995-11-22",2.9706,2.9706,2.9706,2.9706,0.0],["1995-11-24",2.9706,2.9706,2.9706,2.9706,0.0],["1995-11-27",2.9706,2.9706,2.9706,2.9706,0.0],["1995-11-28",2.7036,2.7036,2.7036,2.7036,1087.0],["1995-11-29",2.7036,2.7036,2.7036,2.7036,0.0],["1995-11-30",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-01",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-04",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-05",2.9373,2.9373,2.737,2.737,5073.0],["1995-12-06",2.7036,2.7036,2.7036,2.7036,362.0],["1995-12-07",2.9373,2.9373,2.8037,2.8037,1087.0],["1995-12-08",2.7036,2.7036,2.7036,2.7036,725.0],["1995-12-11",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-12",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-13",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-14",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-15",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-18",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-19",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-20",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-21",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-22",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-26",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-27",2.7036,2.7036,2.7036,2.7036,0.0],["1995-12-28",2.8037,2.8037,2.8037,2.8037,725.0],["1995-12-29",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-02",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-03",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-04",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-05",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-08",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-09",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-10",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-11",2.8037,2.8037,2.8037,2.8037,0.0],["1996-01-12",2.8037,2.9039,2.8037,2.9039,1449.0],["1996-01-15",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-16",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-17",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-18",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-19",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-22",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-23",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-24",2.9039,2.9039,2.9039,2.9039,0.0],["1996-01-25",2.8037,2.8037,2.8037,2.8037,725.0],["1996-01-26",2.9539,3.0708,2.9539,3.0708,725.0],["1996-01-29",3.0708,3.0708,3.0708,3.0708,0.0],["1996-01-30",3.0708,3.0708,3.0708,3.0708,0.0],["1996-01-31",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-01",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-02",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-05",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-06",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-07",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-08",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-09",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-12",3.0708,3.0708,3.0708,3.0708,0.0],["1996-02-13",2.8037,2.8037,2.8037,2.8037,362.0],["1996-02-14",2.8037,2.8037,2.8037,2.8037,0.0],["1996-02-15",2.8037,2.8037,2.8037,2.8037,0.0],["1996-02-16",2.8037,2.8037,2.8037,2.8037,0.0],["1996-02-20",2.8037,2.8037,2.8037,2.8037,725.0],["1996-02-21",2.8037,2.8037,2.8037,2.8037,0.0],["1996-02-22",2.8037,2.8037,2.8037,2.8037,362.0],["1996-02-23",2.8037,2.8037,2.8037,2.8037,1087.0],["1996-02-26",2.8037,2.8037,2.8037,2.8037,0.0],["1996-02-27",2.737,2.737,2.737,2.737,1087.0],["1996-02-28",2.737,2.737,2.737,2.737,1087.0],["1996-02-29",2.737,2.737,2.737,2.737,0.0],["1996-03-01",2.737,2.737,2.737,2.737,0.0],["1996-03-04",2.737,2.737,2.737,2.737,0.0],["1996-03-05",2.737,2.737,2.737,2.737,0.0],["1996-03-06",2.737,2.737,2.737,2.737,2174.0],["1996-03-07",2.7531,2.7531,2.7531,2.7531,0.0],["1996-03-08",2.7531,2.7531,2.7531,2.7531,0.0],["1996-03-11",2.7531,2.7531,2.7531,2.7531,0.0],["1996-03-12",2.8202,2.9545,2.8202,2.9545,3624.0],["1996-03-13",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-14",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-15",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-18",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-19",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-20",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-21",2.9545,2.9545,2.9545,2.9545,0.0],["1996-03-22",2.9545,2.9545,2.8202,2.8202,19568.0],["1996-03-25",2.8202,2.8202,2.8202,2.8202,0.0],["1996-03-26",2.8202,2.8202,2.8202,2.8202,0.0],["1996-03-27",2.8202,2.8202,2.8202,2.8202,0.0],["1996-03-28",2.8202,2.8202,2.8202,2.8202,0.0],["1996-03-29",2.8202,2.8202,2.8202,2.8202,0.0],["1996-04-01",2.8202,2.8202,2.8202,2.8202,0.0],["1996-04-02",2.8202,2.9545,2.8202,2.9545,1449.0],["1996-04-03",2.9545,2.9545,2.9545,2.9545,0.0],["1996-04-04",2.9545,2.9545,2.9545,2.9545,0.0],["1996-04-08",2.8874,2.9545,2.8874,2.9545,3261.0],["1996-04-09",2.9545,2.9545,2.9545,2.9545,0.0],["1996-04-10",3.0888,3.0888,2.9713,3.0217,21742.0],["1996-04-11",2.9545,3.0888,2.9545,3.0888,1449.0],["1996-04-12",3.0888,3.0888,3.0888,3.0888,0.0],["1996-04-15",3.0888,3.0888,3.0888,3.0888,0.0],["1996-04-16",3.0888,3.0888,3.0888,3.0888,0.0],["1996-04-17",3.0888,3.0888,3.0888,3.0888,0.0],["1996-04-18",3.2903,3.2903,3.2903,3.2903,362.0],["1996-04-19",3.2903,3.2903,3.2903,3.2903,0.0],["1996-04-22",2.9545,2.9545,2.9545,2.9545,1812.0],["1996-04-23",2.9545,3.156,2.9545,3.156,4711.0],["1996-04-24",3.156,3.156,3.156,3.156,0.0],["1996-04-25",3.156,3.156,3.156,3.156,0.0],["1996-04-26",3.156,3.156,3.156,3.156,0.0],["1996-04-29",3.156,3.156,3.156,3.156,0.0],["1996-04-30",3.156,3.156,3.156,3.156,0.0],["1996-05-01",3.156,3.156,3.0553,3.0553,7247.0],["1996-05-02",3.1224,3.1224,3.1224,3.1224,3261.0],["1996-05-03",3.156,3.156,3.0888,3.1224,13045.0],["1996-05-06",3.1224,3.1224,3.1224,3.1224,0.0],["1996-05-07",3.1224,3.1224,3.1224,3.1224,0.0],["1996-05-08",2.9545,3.0888,2.9545,3.0888,3261.0],["1996-05-09",3.0888,3.0888,3.0888,3.0888,0.0],["1996-05-10",3.0888,3.0888,3.0888,3.0888,0.0],["1996-05-13",3.0888,3.0888,3.0888,3.0888,0.0],["1996-05-14",3.0888,3.0888,3.0888,3.0888,0.0],["1996-05-15",3.0888,3.0888,3.0888,3.0888,0.0],["1996-05-16",2.9545,3.0888,2.9545,2.9545,4348.0],["1996-05-17",3.0888,3.0888,2.9545,2.9545,7972.0],["1996-05-20",2.9545,2.9545,2.9545,2.9545,0.0],["1996-05-21",2.9545,3.0888,2.9545,3.0888,1449.0],["1996-05-22",2.9545,2.9545,2.9545,2.9545,1449.0],["1996-05-23",2.9545,2.9545,2.9545,2.9545,0.0],["1996-05-24",3.156,3.156,3.0217,3.0217,4711.0],["1996-05-28",3.0217,3.0217,3.0217,3.0217,0.0],["1996-05-29",3.0217,3.0217,3.0217,3.0217,0.0],["1996-05-30",3.0379,3.0379,3.0379,3.0379,0.0],["1996-05-31",3.1054,3.1054,3.0379,3.0379,30076.0],["1996-06-03",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-04",2.9704,2.9704,2.9704,2.9704,1087.0],["1996-06-05",2.9704,2.9704,2.9704,2.9704,0.0],["1996-06-06",2.9704,2.9704,2.9704,2.9704,0.0],["1996-06-07",2.9704,2.9704,2.9704,2.9704,0.0],["1996-06-10",2.9704,2.9704,2.9704,2.9704,0.0],["1996-06-11",3.0379,3.0379,3.0379,3.0379,1812.0],["1996-06-12",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-13",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-14",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-17",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-18",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-19",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-20",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-21",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-24",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-25",3.0379,3.0379,3.0379,3.0379,0.0],["1996-06-26",3.1054,3.1054,3.1054,3.1054,362.0],["1996-06-27",3.1054,3.1054,3.1054,3.1054,0.0],["1996-06-28",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-01",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-02",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-03",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-05",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-08",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-09",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-10",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-11",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-12",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-15",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-16",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-17",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-18",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-19",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-22",3.1054,3.1054,3.1054,3.1054,0.0],["1996-07-23",2.9704,2.9704,2.9704,2.9704,1449.0],["1996-07-24",2.9704,2.9704,2.9704,2.9704,0.0],["1996-07-25",2.9704,2.9704,2.9704,2.9704,0.0],["1996-07-26",2.9704,2.9704,2.9704,2.9704,0.0],["1996-07-29",2.9704,2.9704,2.9704,2.9704,0.0],["1996-07-30",2.9704,2.9704,2.9704,2.9704,0.0],["1996-07-31",2.9704,2.9704,2.9704,2.9704,3624.0],["1996-08-01",2.9704,2.9704,2.9704,2.9704,0.0],["1996-08-02",2.9704,2.9704,2.9704,2.9704,0.0],["1996-08-05",2.9704,2.9704,2.9704,2.9704,0.0],["1996-08-06",3.1729,3.1729,3.1729,3.1729,362.0],["1996-08-07",3.1392,3.1392,3.1392,3.1392,725.0],["1996-08-08",3.1392,3.1392,3.1392,3.1392,0.0],["1996-08-09",3.1392,3.1392,3.1392,3.1392,0.0],["1996-08-12",3.1392,3.1392,3.1392,3.1392,0.0],["1996-08-13",3.1392,3.1392,3.1392,3.1392,0.0],["1996-08-14",3.1392,3.1392,3.1392,3.1392,0.0],["1996-08-15",3.1729,3.1729,3.1729,3.1729,362.0],["1996-08-16",3.1729,3.1729,3.1729,3.1729,5073.0],["1996-08-19",3.1729,3.1729,3.1729,3.1729,0.0],["1996-08-20",3.1729,3.1729,3.1729,3.1729,0.0],["1996-08-21",3.1729,3.1729,3.1729,3.1729,0.0],["1996-08-22",3.0379,3.1729,3.0379,3.1729,3986.0],["1996-08-23",3.1729,3.1729,3.1729,3.1729,0.0],["1996-08-26",3.1729,3.1729,3.1729,3.1729,0.0],["1996-08-27",2.9704,2.9704,2.9704,2.9704,3986.0],["1996-08-28",3.1729,3.1729,3.1729,3.1729,5798.0],["1996-08-29",2.9704,3.1392,2.9704,3.1392,3986.0],["1996-08-30",3.1392,3.1392,3.1392,3.1392,0.0],["1996-09-03",3.1392,3.1392,3.1392,3.1392,0.0],["1996-09-04",3.1392,3.1392,3.1392,3.1392,0.0],["1996-09-05",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-06",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-09",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-10",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-11",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-12",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-13",3.1554,3.1554,3.1554,3.1554,0.0],["1996-09-16",3.0537,3.0537,2.9858,2.9858,14495.0],["1996-09-17",2.9858,2.9858,2.9858,2.9858,0.0],["1996-09-18",3.2403,3.2403,3.1554,3.1894,14495.0],["1996-09-19",3.1894,3.1894,3.1894,3.1894,0.0],["1996-09-20",3.1894,3.1894,3.1894,3.1894,0.0],["1996-09-23",3.2233,3.2233,3.2233,3.2233,725.0],["1996-09-24",3.2233,3.2233,3.2233,3.2233,0.0],["1996-09-25",3.2233,3.2233,3.2233,3.2233,0.0],["1996-09-26",3.2233,3.2233,3.2233,3.2233,0.0],["1996-09-27",3.2233,3.2233,3.2233,3.2233,0.0],["1996-09-30",2.9858,2.9858,2.9858,2.9858,725.0],["1996-10-01",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-02",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-03",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-04",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-07",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-08",2.9858,2.9858,2.9858,2.9858,1087.0],["1996-10-09",3.0706,3.1554,3.0706,3.1554,3624.0],["1996-10-10",3.1554,3.1554,3.1554,3.1554,0.0],["1996-10-11",3.0876,3.1554,3.0197,3.0197,26090.0],["1996-10-14",3.0197,3.0197,3.0197,3.0197,0.0],["1996-10-15",3.1554,3.1554,3.0876,3.0876,8697.0],["1996-10-16",3.0876,3.0876,3.0876,3.0876,0.0],["1996-10-17",3.0876,3.0876,3.0876,3.0876,0.0],["1996-10-18",3.0876,3.0876,3.0876,3.0876,0.0],["1996-10-21",3.0876,3.0876,3.0876,3.0876,0.0],["1996-10-22",3.393,3.393,3.393,3.393,362.0],["1996-10-23",3.393,3.393,3.393,3.393,0.0],["1996-10-24",3.393,3.393,3.393,3.393,0.0],["1996-10-25",3.1894,3.1894,3.1894,3.1894,362.0],["1996-10-28",2.9858,2.9858,2.9858,2.9858,1087.0],["1996-10-29",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-30",2.9858,2.9858,2.9858,2.9858,0.0],["1996-10-31",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-01",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-04",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-05",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-06",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-07",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-08",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-11",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-12",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-13",2.9858,2.9858,2.9858,2.9858,0.0],["1996-11-14",3.1894,3.1894,3.113,3.113,3986.0],["1996-11-15",3.113,3.113,3.113,3.113,0.0],["1996-11-18",2.9858,3.1894,2.9858,3.1894,1449.0],["1996-11-19",3.1894,3.1894,3.1894,3.1894,0.0],["1996-11-20",3.1894,3.1894,3.1894,3.1894,0.0],["1996-11-21",3.1894,3.1894,3.1894,3.1894,0.0],["1996-11-22",3.1894,3.1894,3.113,3.113,3624.0],["1996-11-25",3.113,3.113,3.113,3.113,0.0],["1996-11-26",3.113,3.113,3.113,3.113,0.0],["1996-11-27",3.1294,3.1294,3.1294,3.1294,0.0],["1996-11-29",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-02",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-03",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-04",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-05",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-06",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-09",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-10",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-11",3.1294,3.1294,3.1294,3.1294,0.0],["1996-12-12",3.0015,3.1379,3.0015,3.1379,4348.0],["1996-12-13",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-16",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-17",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-18",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-19",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-20",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-23",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-24",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-26",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-27",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-30",3.1379,3.1379,3.1379,3.1379,0.0],["1996-12-31",3.0015,3.0015,3.0015,3.0015,1449.0],["1997-01-02",3.0015,3.0015,3.0015,3.0015,362.0],["1997-01-03",3.0015,3.0015,3.0015,3.0015,0.0],["1997-01-06",3.0015,3.0015,3.0015,3.0015,0.0],["1997-01-07",3.0015,3.0015,3.0015,3.0015,0.0],["1997-01-08",3.0015,3.0015,3.0015,3.0015,3624.0],["1997-01-09",3.2061,3.2061,3.1294,3.1294,6885.0],["1997-01-10",3.1294,3.1294,3.1294,3.1294,0.0],["1997-01-13",3.1294,3.1294,3.1294,3.1294,0.0],["1997-01-14",3.1038,3.1038,3.1038,3.1038,3261.0],["1997-01-15",3.1038,3.1038,3.1038,3.1038,0.0],["1997-01-16",3.1038,3.1038,3.1038,3.1038,0.0],["1997-01-17",3.1038,3.1038,3.1038,3.1038,0.0],["1997-01-20",3.1891,3.1891,3.1379,3.1379,5798.0],["1997-01-21",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-22",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-23",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-24",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-27",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-28",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-29",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-30",3.1379,3.1379,3.1379,3.1379,0.0],["1997-01-31",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-03",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-04",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-05",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-06",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-07",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-10",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-11",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-12",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-13",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-14",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-18",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-19",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-20",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-21",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-24",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-25",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-26",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-27",3.1379,3.1379,3.1379,3.1379,0.0],["1997-02-28",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-03",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-04",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-05",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-06",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-07",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-10",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-11",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-12",3.1379,3.1379,3.1379,3.1379,0.0],["1997-03-13",3.1544,3.1544,3.1544,3.1544,0.0],["1997-03-14",3.1544,3.1544,3.1544,3.1544,0.0],["1997-03-17",3.1544,3.1544,3.1544,3.1544,0.0],["1997-03-18",3.1372,3.1372,3.0858,3.0858,3261.0],["1997-03-19",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-20",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-21",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-24",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-25",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-26",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-27",3.0858,3.0858,3.0858,3.0858,0.0],["1997-03-31",3.0858,3.0858,3.0858,3.0858,0.0],["1997-04-01",3.0172,3.0687,3.0172,3.0687,2174.0],["1997-04-02",3.223,3.223,3.223,3.223,1087.0],["1997-04-03",3.0172,3.1201,3.0172,3.1201,4711.0],["1997-04-04",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-07",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-08",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-09",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-10",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-11",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-14",3.1201,3.1201,3.1201,3.1201,0.0],["1997-04-15",3.3258,3.3258,3.3258,3.3258,1449.0],["1997-04-16",3.3258,3.3258,3.3258,3.3258,0.0],["1997-04-17",3.3258,3.3258,3.3258,3.3258,0.0],["1997-04-18",3.3258,3.3258,3.3258,3.3258,0.0],["1997-04-21",3.3258,3.3258,3.3258,3.3258,0.0],["1997-04-22",3.3258,3.3258,3.3258,3.3258,0.0],["1997-04-23",3.703,4.1144,3.703,4.1144,6885.0],["1997-04-24",4.1144,4.1144,4.1144,4.1144,0.0],["1997-04-25",4.1144,4.1144,4.1144,4.1144,0.0],["1997-04-28",3.703,3.703,3.703,3.703,3261.0],["1997-04-29",3.7128,3.7128,3.7128,3.7128,0.0],["1997-04-30",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-01",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-02",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-05",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-06",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-07",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-08",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-09",3.7128,3.7128,3.7128,3.7128,0.0],["1997-05-12",4.0916,4.0916,4.0916,4.0916,659.0],["1997-05-13",4.0916,4.0916,4.0916,4.0916,1977.0],["1997-05-14",4.0916,4.0916,3.9401,4.0158,7577.0],["1997-05-15",3.9401,3.9401,3.9401,3.9401,329.0],["1997-05-16",4.2432,4.2432,4.2432,4.2432,1318.0],["1997-05-19",4.2432,4.2432,4.2432,4.2432,5600.0],["1997-05-20",4.2432,4.2432,4.2432,4.2432,0.0],["1997-05-21",4.2432,4.2432,4.2432,4.2432,0.0],["1997-05-22",3.8643,3.8643,3.8643,3.8643,659.0],["1997-05-23",3.8643,3.8643,3.8643,3.8643,0.0],["1997-05-27",3.8643,3.8643,3.8643,3.8643,0.0],["1997-05-28",3.8643,3.8643,3.8643,3.8643,0.0],["1997-05-29",3.881,3.881,3.881,3.881,0.0],["1997-05-30",3.881,3.881,3.881,3.881,0.0],["1997-06-02",4.2615,4.2615,4.2615,4.2615,329.0],["1997-06-03",4.2615,4.2615,4.0713,4.0713,3953.0],["1997-06-04",4.0713,4.0713,4.0713,4.0713,0.0],["1997-06-05",4.1474,4.2615,4.1474,4.2615,1977.0],["1997-06-06",4.2615,4.2615,4.2615,4.2615,0.0],["1997-06-09",4.2615,4.2615,4.2615,4.2615,0.0],["1997-06-10",4.2615,4.7181,4.2615,4.5659,6259.0],["1997-06-11",4.5659,4.5659,4.5659,4.5659,0.0],["1997-06-12",4.5659,4.5659,4.5659,4.5659,0.0],["1997-06-13",4.1093,4.1093,4.1093,4.1093,659.0],["1997-06-16",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-17",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-18",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-19",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-20",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-23",4.1093,4.1093,4.1093,4.1093,0.0],["1997-06-24",4.2615,4.2615,4.2615,4.2615,659.0],["1997-06-25",4.4137,4.4137,4.4137,4.4137,329.0],["1997-06-26",4.4137,4.4137,4.4137,4.4137,0.0],["1997-06-27",4.4137,4.4137,4.4137,4.4137,0.0],["1997-06-30",4.5469,4.5469,4.2615,4.2615,3624.0],["1997-07-01",4.4137,4.4137,4.3757,4.4137,4941.0],["1997-07-02",4.4137,4.4137,4.4137,4.4137,0.0],["1997-07-03",4.4137,4.4137,4.4137,4.4137,0.0],["1997-07-07",4.2615,4.7181,4.2615,4.4898,2635.0],["1997-07-08",4.2615,4.2615,4.2615,4.2615,1318.0],["1997-07-09",4.7181,4.7181,4.5659,4.5659,2965.0],["1997-07-10",4.5659,4.5659,4.5659,4.5659,1647.0],["1997-07-11",4.4137,4.4137,4.4137,4.4137,659.0],["1997-07-14",4.642,4.642,4.5659,4.5659,4612.0],["1997-07-15",4.642,4.642,4.642,4.642,329.0],["1997-07-16",4.642,4.7942,4.5659,4.5659,8236.0],["1997-07-17",4.5659,4.5659,4.5659,4.5659,0.0],["1997-07-18",4.642,4.642,4.5469,4.5659,5930.0],["1997-07-21",4.642,4.642,4.5659,4.5659,2635.0],["1997-07-22",4.642,4.8703,4.5659,4.8703,4941.0],["1997-07-23",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-24",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-25",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-28",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-29",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-30",4.8703,4.8703,4.8703,4.8703,0.0],["1997-07-31",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-01",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-04",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-05",4.7181,4.7181,4.642,4.642,659.0],["1997-08-06",4.8703,4.8703,4.8703,4.8703,32942.0],["1997-08-07",4.8703,4.8703,4.8703,4.8703,988.0],["1997-08-08",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-11",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-12",5.0225,5.0986,5.0225,5.0986,988.0],["1997-08-13",5.0986,5.0986,4.642,5.0225,1647.0],["1997-08-14",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-15",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-18",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-19",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-20",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-21",5.0225,5.0225,5.0225,5.0225,0.0],["1997-08-22",5.1747,5.1747,5.1747,5.1747,329.0],["1997-08-25",5.2508,5.2508,4.8703,4.8703,3294.0],["1997-08-26",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-27",4.8703,4.8703,4.8703,4.8703,0.0],["1997-08-28",5.2508,5.2508,5.0986,5.0986,2635.0],["1997-08-29",5.3269,5.3269,5.3269,5.3269,659.0],["1997-09-02",5.3269,5.3269,5.3269,5.3269,0.0],["1997-09-03",4.7344,5.2689,4.658,4.7344,16142.0],["1997-09-04",4.7344,4.7344,4.7344,4.7344,0.0],["1997-09-05",4.5816,4.8871,4.5816,4.8394,52708.0],["1997-09-08",4.8871,4.8871,4.8871,4.8871,329.0],["1997-09-09",4.8871,4.8871,4.8871,4.8871,0.0],["1997-09-10",4.8871,4.8871,4.8871,4.8871,0.0],["1997-09-11",5.1925,5.1925,5.1925,5.1925,659.0],["1997-09-12",5.1925,5.1925,5.1925,5.1925,0.0],["1997-09-15",5.1925,5.1925,5.1925,5.1925,0.0],["1997-09-16",5.1925,5.1925,5.1925,5.1925,329.0],["1997-09-17",4.7344,4.7344,4.7344,4.7344,6588.0],["1997-09-18",4.7344,4.7344,4.7344,4.7344,0.0],["1997-09-19",4.7344,4.7344,4.7344,4.7344,0.0],["1997-09-22",4.5816,5.1925,4.5816,5.1925,988.0],["1997-09-23",5.1925,5.1925,5.1925,5.1925,0.0],["1997-09-24",4.7344,4.8871,4.7344,4.8871,9224.0],["1997-09-25",4.8871,4.8871,4.8871,4.8871,0.0],["1997-09-26",4.7344,4.8871,4.7344,4.7344,3294.0],["1997-09-29",4.7344,4.7344,4.7344,4.7344,0.0],["1997-09-30",4.7344,4.7344,4.7344,4.7344,0.0],["1997-10-01",4.7344,4.7344,4.7344,4.7344,0.0],["1997-10-02",4.7344,4.7344,4.7344,4.7344,0.0],["1997-10-03",4.7344,4.7344,4.7344,4.7344,0.0],["1997-10-06",4.7344,4.7344,4.7344,4.7344,0.0],["1997-10-07",5.0398,5.0398,5.0398,5.0398,329.0],["1997-10-08",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-09",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-10",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-13",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-14",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-15",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-16",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-17",5.0398,5.0398,5.0398,5.0398,0.0],["1997-10-20",5.0398,5.0398,4.8871,4.8871,988.0],["1997-10-21",4.8871,4.8871,4.8871,4.8871,0.0],["1997-10-22",5.0016,5.0016,5.0016,5.0016,988.0],["1997-10-23",5.0016,5.0016,5.0016,5.0016,0.0],["1997-10-24",4.8871,4.8871,4.8871,4.8871,329.0],["1997-10-27",4.8871,4.8871,4.8871,4.8871,0.0],["1997-10-28",4.8871,4.8871,4.8871,4.8871,0.0],["1997-10-29",4.8871,4.8871,4.8871,4.8871,0.0],["1997-10-30",4.8871,4.8871,4.8871,4.8871,0.0],["1997-10-31",4.8871,4.8871,4.8871,4.8871,0.0],["1997-11-03",4.8871,4.8871,4.8871,4.8871,0.0],["1997-11-04",4.8871,4.8871,4.8871,4.8871,0.0],["1997-11-05",4.8871,4.8871,4.8871,4.8871,0.0],["1997-11-06",4.8871,4.8871,4.8871,4.8871,0.0],["1997-11-07",4.8871,4.8871,4.5816,4.5816,988.0],["1997-11-10",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-11",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-12",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-13",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-14",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-17",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-18",4.5816,4.5816,4.5816,4.5816,0.0],["1997-11-19",4.8871,4.8871,4.8775,4.8775,2965.0],["1997-11-20",4.8775,4.8775,4.8775,4.8775,0.0],["1997-11-21",5.0398,5.0398,5.0398,5.0398,329.0],["1997-11-24",5.0398,5.0398,5.0398,5.0398,0.0],["1997-11-25",5.0398,5.0398,5.0398,5.0398,0.0],["1997-11-26",5.0398,5.0398,5.0398,5.0398,0.0],["1997-11-28",5.0398,5.0398,5.0398,5.0398,0.0],["1997-12-01",5.0398,5.0398,5.0398,5.0398,0.0],["1997-12-02",5.0398,5.0398,5.0398,5.0398,0.0],["1997-12-03",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-04",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-05",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-08",5.0582,5.0582,5.0582,5.0582,988.0],["1997-12-09",4.9624,5.0582,4.9049,5.0582,8565.0],["1997-12-10",5.0582,5.0582,5.0582,5.0582,1318.0],["1997-12-11",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-12",5.0582,5.0582,5.0582,5.0582,1977.0],["1997-12-15",4.9816,4.9816,4.9816,4.9816,329.0],["1997-12-16",4.9816,4.9816,4.9816,4.9816,0.0],["1997-12-17",4.9816,4.9816,4.9816,4.9816,0.0],["1997-12-18",4.9816,4.9816,4.9816,4.9816,0.0],["1997-12-19",4.9816,4.9816,4.9816,4.9816,0.0],["1997-12-22",5.2881,5.2881,5.2881,5.2881,329.0],["1997-12-23",5.0582,5.0582,5.0582,5.0582,3294.0],["1997-12-24",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-26",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-29",5.0582,5.0582,5.0582,5.0582,1647.0],["1997-12-30",5.0582,5.0582,5.0582,5.0582,0.0],["1997-12-31",5.0582,5.0582,5.0582,5.0582,0.0],["1998-01-02",5.0582,5.0582,5.0582,5.0582,0.0],["1998-01-05",5.0582,5.0582,5.0582,5.0582,0.0],["1998-01-06",5.0582,5.0582,5.0582,5.0582,659.0],["1998-01-07",5.0582,5.0582,5.0582,5.0582,0.0],["1998-01-08",5.2498,5.2498,4.9816,4.9816,659.0],["1998-01-09",4.9816,4.9816,4.9816,4.9816,0.0],["1998-01-12",4.9816,4.9816,4.9816,4.9816,0.0],["1998-01-13",5.0582,5.2498,5.0582,5.2498,4282.0],["1998-01-14",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-15",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-16",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-20",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-21",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-22",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-23",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-26",5.2498,5.2498,5.2498,5.2498,0.0],["1998-01-27",4.9816,5.1732,4.9816,5.1732,2306.0],["1998-01-28",5.1732,5.1732,5.1732,5.1732,0.0],["1998-01-29",5.1732,5.1732,5.1732,5.1732,0.0],["1998-01-30",5.1732,5.1732,5.1732,5.1732,0.0],["1998-02-02",5.1732,5.1732,5.1732,5.1732,0.0],["1998-02-03",4.9816,4.9816,4.9816,4.9816,329.0],["1998-02-04",4.9816,4.9816,4.9816,4.9816,0.0],["1998-02-05",5.1732,5.1732,5.1732,5.1732,1318.0],["1998-02-06",5.1732,5.1732,5.1732,5.1732,0.0],["1998-02-09",4.9049,4.9049,4.9049,4.9049,659.0],["1998-02-10",5.2115,5.2115,5.2115,5.2115,659.0],["1998-02-11",5.1348,5.1348,5.1348,5.1348,659.0],["1998-02-12",5.1348,5.1348,5.1348,5.1348,0.0],["1998-02-13",5.1348,5.1348,5.1348,5.1348,0.0],["1998-02-17",5.1348,5.1348,5.1348,5.1348,0.0],["1998-02-18",4.8666,4.8666,4.8666,4.8666,988.0],["1998-02-19",4.8283,5.0007,4.8283,5.0007,7906.0],["1998-02-20",5.1348,5.1348,4.9816,4.9816,659.0],["1998-02-23",4.9816,4.9816,4.9816,4.9816,329.0],["1998-02-24",4.9145,4.9145,4.9145,4.9145,2635.0],["1998-02-25",4.9145,4.9145,4.9145,4.9145,0.0],["1998-02-26",4.9145,4.9145,4.9145,4.9145,0.0],["1998-02-27",5.1348,5.1348,5.1348,5.1348,1647.0],["1998-03-02",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-03",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-04",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-05",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-06",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-09",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-10",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-11",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-12",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-13",5.1348,5.1348,5.1348,5.1348,659.0],["1998-03-16",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-17",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-18",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-19",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-20",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-23",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-24",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-25",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-26",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-27",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-30",5.1348,5.1348,5.1348,5.1348,0.0],["1998-03-31",5.1348,5.1348,5.1348,5.1348,3953.0],["1998-04-01",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-02",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-03",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-06",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-07",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-08",5.1348,5.1348,5.1348,5.1348,0.0],["1998-04-09",5.1732,5.1732,5.1732,5.1732,3953.0],["1998-04-13",5.0582,5.0582,5.0582,5.0582,1647.0],["1998-04-14",5.0965,5.3648,5.0965,5.1732,7906.0],["1998-04-15",5.2115,5.4414,5.2115,5.4414,2306.0],["1998-04-16",5.4414,5.4414,5.4414,5.4414,0.0],["1998-04-17",5.4414,5.4414,5.4414,5.4414,0.0],["1998-04-20",5.4414,5.4414,5.4414,5.4414,0.0],["1998-04-21",5.3648,5.3648,5.3648,5.3648,4612.0],["1998-04-22",5.4414,5.518,5.4414,5.518,4612.0],["1998-04-23",5.5755,5.5755,5.5755,5.5755,1977.0],["1998-04-24",5.5755,5.5755,5.5755,5.5755,0.0],["1998-04-27",5.5755,5.5755,5.5755,5.5755,0.0],["1998-04-28",5.5755,5.5755,5.5755,5.5755,0.0],["1998-04-29",5.5755,5.5755,5.5755,5.5755,0.0],["1998-04-30",5.5755,5.5755,5.5755,5.5755,0.0],["1998-05-01",5.5755,5.5755,5.5755,5.5755,0.0],["1998-05-04",5.5755,5.5755,5.5755,5.5755,0.0],["1998-05-05",5.5755,5.5755,5.5755,5.5755,0.0],["1998-05-06",5.5755,5.5755,5.5755,5.5755,0.0],["1998-05-07",5.3648,5.3648,5.3648,5.3648,659.0],["1998-05-08",5.3648,5.3648,5.3648,5.3648,0.0],["1998-05-11",5.3648,5.3648,5.3648,5.3648,0.0],["1998-05-12",5.0582,5.0582,5.0582,5.0582,1318.0],["1998-05-13",5.4414,5.4414,5.4414,5.4414,1318.0],["1998-05-14",5.518,5.518,5.518,5.518,329.0],["1998-05-15",5.3648,5.3648,5.3648,5.3648,329.0],["1998-05-18",5.3648,5.3648,5.3648,5.3648,0.0],["1998-05-19",5.2498,5.2881,5.2115,5.2115,19436.0],["1998-05-20",5.3073,5.3073,5.2115,5.2881,29977.0],["1998-05-21",5.2881,5.2881,5.2115,5.2115,22730.0],["1998-05-22",5.269,5.269,5.269,5.269,988.0],["1998-05-26",5.2498,5.2498,5.2115,5.2498,20424.0],["1998-05-27",5.2115,5.2881,5.1923,5.1923,24377.0],["1998-05-28",5.1732,5.1732,5.1348,5.1348,27013.0],["1998-05-29",5.2115,5.2115,5.0965,5.1923,1977.0],["1998-06-01",5.1348,5.1348,5.0965,5.1348,15153.0],["1998-06-02",5.2306,5.2306,5.2211,5.2306,13177.0],["1998-06-03",5.1923,5.1923,5.1348,5.1923,2965.0],["1998-06-04",5.2498,5.2498,5.2498,5.2498,659.0],["1998-06-05",5.2115,5.2115,5.2115,5.2115,3953.0],["1998-06-08",5.2881,5.2881,5.2881,5.2881,1977.0],["1998-06-09",5.1732,5.269,5.1732,5.269,659.0],["1998-06-10",5.1732,5.2115,5.1732,5.2115,5600.0],["1998-06-11",5.1915,5.1915,5.1915,5.1915,329.0],["1998-06-12",5.1915,5.1915,5.1146,5.1146,5271.0],["1998-06-15",4.9992,4.9992,4.9992,4.9992,659.0],["1998-06-16",4.9992,4.9992,4.9992,4.9992,0.0],["1998-06-17",4.9031,4.9223,4.8838,4.9223,6918.0],["1998-06-18",4.8838,4.8838,4.8838,4.8838,3624.0],["1998-06-19",4.9223,4.9223,4.9223,4.9223,659.0],["1998-06-22",4.8454,5.153,4.8454,5.153,3953.0],["1998-06-23",5.0569,5.0569,5.0569,5.0569,7906.0],["1998-06-24",5.0569,5.0569,5.0569,5.0569,0.0],["1998-06-25",5.1915,5.1915,5.1915,5.1915,329.0],["1998-06-26",4.9031,4.9031,4.9031,4.9031,329.0],["1998-06-29",4.9223,4.9223,4.9223,4.9223,329.0],["1998-06-30",4.9223,4.9223,4.8838,4.8838,2965.0],["1998-07-01",4.9031,4.9031,4.9031,4.9031,1318.0],["1998-07-02",4.8454,4.8454,4.8454,4.8454,2965.0],["1998-07-06",5.1915,5.1915,5.1915,5.1915,5600.0],["1998-07-07",5.1915,5.2107,4.9223,4.9223,5600.0],["1998-07-08",4.9223,4.9223,4.9223,4.9223,0.0],["1998-07-09",4.9223,4.9223,4.9223,4.9223,1318.0],["1998-07-10",4.8454,5.1915,4.8454,5.0761,13506.0],["1998-07-13",4.98,4.9992,4.98,4.9992,1318.0],["1998-07-14",4.9223,5.0761,4.9223,5.0761,7247.0],["1998-07-15",4.9223,4.9992,4.9223,4.9608,11200.0],["1998-07-16",4.9608,4.9608,4.9608,4.9608,329.0],["1998-07-17",5.0761,5.0761,5.0761,5.0761,4282.0],["1998-07-20",5.0761,5.0761,4.9608,4.9608,1647.0],["1998-07-21",4.9608,4.9608,4.9608,4.9608,1977.0],["1998-07-22",5.1338,5.1338,4.9608,4.9608,10871.0],["1998-07-23",5.1915,5.1915,4.9992,4.9992,2635.0],["1998-07-24",4.9415,4.9608,4.9223,4.9608,19765.0],["1998-07-27",4.9608,4.9608,4.9608,4.9608,0.0],["1998-07-28",4.9223,5.1915,4.9223,5.1915,1318.0],["1998-07-29",4.9223,5.0761,4.9223,5.0761,13177.0],["1998-07-30",5.0761,5.0761,5.0761,5.0761,0.0],["1998-07-31",5.0761,5.0761,5.0761,5.0761,0.0],["1998-08-03",4.9223,4.9223,4.9223,4.9223,659.0],["1998-08-04",4.8454,4.9223,4.8454,4.9223,51060.0],["1998-08-05",4.9223,4.9223,4.9223,4.9223,0.0],["1998-08-06",4.9223,4.9223,4.9223,4.9223,0.0],["1998-08-07",4.9223,4.9223,4.9223,4.9223,0.0],["1998-08-10",4.8454,4.8454,4.8454,4.8454,988.0],["1998-08-11",4.8454,4.8454,4.8454,4.8454,329.0],["1998-08-12",4.8454,4.8454,4.8454,4.8454,1647.0],["1998-08-13",4.8454,4.8454,4.8454,4.8454,0.0],["1998-08-14",4.8069,4.8069,4.8069,4.8069,1318.0],["1998-08-17",4.7877,4.7877,4.5377,4.5377,6918.0],["1998-08-18",4.5377,4.5377,4.5377,4.5377,0.0],["1998-08-19",4.5377,4.5377,4.5377,4.5377,0.0],["1998-08-20",4.5377,4.5377,4.5377,4.5377,0.0],["1998-08-21",4.5377,4.5377,4.5377,4.5377,0.0],["1998-08-24",4.5377,4.8454,4.4608,4.4608,7906.0],["1998-08-25",4.4608,4.4608,4.4608,4.4608,659.0],["1998-08-26",4.4416,4.4608,4.4416,4.4608,10871.0],["1998-08-27",4.4608,4.4608,2.8072,3.8455,12847.0],["1998-08-28",4.5596,4.5596,4.5596,4.5596,329.0],["1998-08-31",4.7142,4.7142,4.1732,4.1732,8236.0],["1998-09-01",4.2505,4.2505,4.2505,4.2505,329.0],["1998-09-02",4.2505,4.2505,4.0959,4.0959,2306.0],["1998-09-03",3.8641,3.8641,3.8641,3.8641,1318.0],["1998-09-04",4.5596,4.5596,4.5596,4.5596,329.0],["1998-09-08",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-09",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-10",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-11",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-14",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-15",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-16",4.5596,4.5596,4.5596,4.5596,0.0],["1998-09-17",4.0187,4.0187,4.0187,4.0187,2635.0],["1998-09-18",4.0187,4.0187,4.0187,4.0187,0.0],["1998-09-21",4.1732,4.1732,4.1732,4.1732,329.0],["1998-09-22",4.3278,4.5596,4.3278,4.5596,4941.0],["1998-09-23",4.5596,4.5596,4.4051,4.4051,7906.0],["1998-09-24",4.4051,4.4051,4.4051,4.4051,988.0],["1998-09-25",4.4051,4.4051,4.4051,4.4051,988.0],["1998-09-28",4.4051,4.4051,4.1153,4.4051,11530.0],["1998-09-29",4.3664,4.3664,4.3278,4.3278,1647.0],["1998-09-30",4.3278,4.3278,4.3278,4.3278,0.0],["1998-10-01",4.3278,4.3278,4.3278,4.3278,0.0],["1998-10-02",4.3278,4.3278,4.3278,4.3278,0.0],["1998-10-05",4.3278,4.3278,4.3278,4.3278,0.0],["1998-10-06",4.3857,4.3857,4.3857,4.3857,329.0],["1998-10-07",4.2119,4.2119,4.0187,4.0187,13836.0],["1998-10-08",4.0187,4.0187,4.0187,4.0187,10871.0],["1998-10-09",3.9414,3.9414,3.8641,3.8641,15483.0],["1998-10-12",3.8641,3.8641,3.8641,3.8641,1977.0],["1998-10-13",3.8641,3.8641,3.8641,3.8641,329.0],["1998-10-14",3.8641,3.8641,3.8641,3.8641,0.0],["1998-10-15",4.0187,4.0766,4.0187,4.0766,37884.0],["1998-10-16",4.0573,4.0573,4.0187,4.0187,6918.0],["1998-10-19",4.0573,4.0959,4.0573,4.0959,2635.0],["1998-10-20",4.1732,4.2505,4.1732,4.2505,11530.0],["1998-10-21",4.2505,4.4051,4.2505,4.2505,3953.0],["1998-10-22",4.1732,4.1732,4.1732,4.1732,2306.0],["1998-10-23",4.0187,4.0187,4.0187,4.0187,659.0],["1998-10-26",4.0187,4.0187,4.0187,4.0187,0.0],["1998-10-27",3.9414,3.9414,3.9414,3.9414,1977.0],["1998-10-28",3.9414,3.9414,3.9414,3.9414,0.0],["1998-10-29",3.9414,3.9414,3.9414,3.9414,0.0],["1998-10-30",3.9993,4.038,3.9414,3.9704,9883.0],["1998-11-02",3.9704,3.9704,3.9704,3.9704,0.0],["1998-11-03",3.9414,3.9414,3.9414,3.9414,659.0],["1998-11-04",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-05",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-06",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-09",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-10",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-11",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-12",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-13",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-16",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-17",3.9414,3.9414,3.9414,3.9414,0.0],["1998-11-18",4.1539,4.1539,4.0187,4.0187,14495.0],["1998-11-19",4.0187,4.0187,4.0187,4.0187,0.0],["1998-11-20",4.0959,4.0959,4.0187,4.0187,2306.0],["1998-11-23",4.0959,4.0959,4.0187,4.0187,13506.0],["1998-11-24",4.0959,4.0959,4.0959,4.0959,1977.0],["1998-11-25",4.0959,4.0959,4.0959,4.0959,0.0],["1998-11-27",4.1146,4.1146,4.1146,4.1146,0.0],["1998-11-30",3.9593,3.9593,3.9593,3.9593,329.0],["1998-12-01",3.9593,3.9593,3.9593,3.9593,1647.0],["1998-12-02",4.0175,4.0175,4.0175,4.0175,4941.0],["1998-12-03",3.9593,3.9593,3.9593,3.9593,4282.0],["1998-12-04",3.9593,4.0369,3.9593,4.0369,5930.0],["1998-12-07",3.9593,3.9981,3.9593,3.9981,2965.0],["1998-12-08",4.0369,4.0369,3.9593,3.9593,2635.0],["1998-12-09",3.9981,4.1049,3.9593,4.1049,28330.0],["1998-12-10",3.9981,3.9981,3.9981,3.9981,329.0],["1998-12-11",3.9981,3.9981,3.9593,3.9593,5271.0],["1998-12-14",3.9593,3.9593,3.9593,3.9593,0.0],["1998-12-15",3.9399,3.9399,3.9399,3.9399,3953.0],["1998-12-16",4.0369,4.0369,4.0369,4.0369,4941.0],["1998-12-17",3.9399,3.9399,3.9399,3.9399,659.0],["1998-12-18",3.9399,4.0758,3.9399,4.0758,2306.0],["1998-12-21",3.9205,3.9205,3.9205,3.9205,1318.0],["1998-12-22",3.8817,4.0369,3.8817,4.0369,4282.0],["1998-12-23",3.8817,3.8817,3.8623,3.8817,2635.0],["1998-12-24",3.9011,3.9011,3.9011,3.9011,329.0],["1998-12-28",3.9593,3.9593,3.9593,3.9593,4282.0],["1998-12-29",3.9593,3.9593,3.9593,3.9593,1977.0],["1998-12-30",3.8817,3.8817,3.8817,3.8817,329.0],["1998-12-31",3.8817,3.8817,3.8817,3.8817,1977.0],["1999-01-04",4.0369,4.0369,4.0369,4.0369,3294.0],["1999-01-05",4.0758,4.0758,4.0369,4.0369,3953.0],["1999-01-06",4.0369,4.0369,4.0369,4.0369,0.0],["1999-01-07",4.0369,4.0369,4.0369,4.0369,0.0],["1999-01-08",4.0369,4.0369,4.0369,4.0369,0.0],["1999-01-11",4.0369,4.0369,4.0369,4.0369,0.0],["1999-01-12",3.9205,3.9496,3.9205,3.9496,6918.0],["1999-01-13",3.9496,3.9496,3.9496,3.9496,0.0],["1999-01-14",3.9496,3.9496,3.9496,3.9496,0.0],["1999-01-15",3.9205,3.9205,3.9205,3.9205,988.0],["1999-01-19",3.9205,3.9205,3.9205,3.9205,0.0],["1999-01-20",3.9205,3.9205,3.9205,3.9205,0.0],["1999-01-21",4.1922,4.1922,4.1146,4.1146,1318.0],["1999-01-22",3.9205,3.9205,3.9205,3.9205,329.0],["1999-01-25",3.9205,3.9205,3.9205,3.9205,0.0],["1999-01-26",4.0758,4.0758,4.0369,4.0758,6918.0],["1999-01-27",3.9593,3.9593,3.9593,3.9593,988.0],["1999-01-28",4.1146,4.1146,3.9593,3.9593,2306.0],["1999-01-29",4.0758,4.0758,4.0758,4.0758,659.0],["1999-02-01",4.0563,4.0563,4.0563,4.0563,1977.0],["1999-02-02",4.0758,4.0758,4.0758,4.0758,329.0],["1999-02-03",4.0758,4.0758,4.0758,4.0758,0.0],["1999-02-04",4.0758,4.0758,4.0758,4.0758,0.0],["1999-02-05",4.0758,4.0758,4.0758,4.0758,988.0],["1999-02-08",4.0758,4.0758,4.0758,4.0758,0.0],["1999-02-09",4.0758,4.0758,4.0758,4.0758,0.0],["1999-02-10",4.0758,4.1922,4.0758,4.1922,5930.0],["1999-02-11",4.1146,4.1146,4.1146,4.1146,329.0],["1999-02-12",4.1534,4.1922,4.1534,4.1922,2965.0],["1999-02-16",4.1922,4.2989,4.1922,4.1922,8894.0],["1999-02-17",4.3475,4.4445,4.3475,4.4445,7247.0],["1999-02-18",4.4445,4.7356,4.1922,4.7356,18448.0],["1999-02-19",4.658,4.8133,4.658,4.8133,19436.0],["1999-02-22",5.1238,5.1238,5.0074,5.0074,659.0],["1999-02-23",4.9685,5.0074,4.9685,5.0074,3294.0],["1999-02-24",5.0074,5.0074,4.5027,4.7356,6588.0],["1999-02-25",4.7356,4.7356,4.7356,4.7356,0.0],["1999-02-26",4.658,4.9685,4.5804,4.9685,14824.0],["1999-03-01",4.9685,4.9685,4.9685,4.9685,0.0],["1999-03-02",4.5027,4.6968,4.4251,4.4251,2965.0],["1999-03-03",4.5804,4.6968,4.5804,4.6968,4282.0],["1999-03-04",4.6968,4.6968,4.6968,4.6968,0.0],["1999-03-05",4.7259,4.7259,4.7259,4.7259,3294.0],["1999-03-08",4.7356,4.7356,4.7356,4.7356,659.0],["1999-03-09",4.7356,4.7356,4.7356,4.7356,329.0],["1999-03-10",4.9685,4.9685,4.9297,4.9685,6588.0],["1999-03-11",5.0074,5.0074,4.8909,4.8909,1977.0],["1999-03-12",4.8909,4.8909,4.8909,4.8909,0.0],["1999-03-15",4.8909,4.8909,4.8909,4.8909,0.0],["1999-03-16",4.9685,4.9879,4.8133,4.9879,2965.0],["1999-03-17",4.8909,4.8909,4.8909,4.8909,1977.0],["1999-03-18",4.8133,4.8133,4.8133,4.8133,1318.0],["1999-03-19",4.8521,4.8521,4.8133,4.8133,3294.0],["1999-03-22",4.8521,4.8521,4.8521,4.8521,1977.0],["1999-03-23",5.1238,5.1238,4.8327,4.8327,1977.0],["1999-03-24",4.6783,4.7953,4.6783,4.7953,4832.0],["1999-03-25",4.7953,4.8537,4.6783,4.7953,5710.0],["1999-03-26",4.6783,4.6783,4.6783,4.6783,439.0],["1999-03-29",4.6783,4.8537,4.6783,4.8537,4612.0],["1999-03-30",4.8537,4.8537,4.8537,4.8537,0.0],["1999-03-31",4.8537,4.8537,4.8537,4.8537,0.0],["1999-04-01",4.8537,4.8537,4.8537,4.8537,0.0],["1999-04-05",4.9122,4.9122,4.6783,4.6783,439.0],["1999-04-06",4.6783,4.6783,4.6783,4.6783,220.0],["1999-04-07",4.9122,4.9122,4.883,4.9122,3733.0],["1999-04-08",4.6783,4.6783,4.6783,4.6783,220.0],["1999-04-09",4.6783,4.6783,4.6783,4.6783,0.0],["1999-04-12",4.9122,4.9122,4.9122,4.9122,1537.0],["1999-04-13",4.7368,4.883,4.7368,4.7368,22181.0],["1999-04-14",4.6783,4.6783,4.6783,4.6783,878.0],["1999-04-15",5.0292,5.0292,5.0292,5.0292,439.0],["1999-04-16",5.0292,5.0292,5.0292,5.0292,0.0],["1999-04-19",4.6783,4.9707,4.6783,4.9707,878.0],["1999-04-20",4.9707,4.9707,4.9707,4.9707,220.0],["1999-04-21",4.9122,4.9122,4.6783,4.6783,5271.0],["1999-04-22",4.6783,5.0292,4.6783,4.7953,11420.0],["1999-04-23",4.9122,4.9122,4.9122,4.9122,1098.0],["1999-04-26",4.6783,4.6783,4.6783,4.6783,1537.0],["1999-04-27",4.6783,4.6783,4.6783,4.6783,0.0],["1999-04-28",4.7953,4.7953,4.7953,4.7953,1977.0],["1999-04-29",4.8537,4.9122,4.8537,4.9122,1098.0],["1999-04-30",4.9122,4.9122,4.9122,4.9122,0.0],["1999-05-03",4.9122,4.9122,4.9122,4.9122,0.0],["1999-05-04",4.9122,4.9122,4.9122,4.9122,0.0],["1999-05-05",4.7953,4.7953,4.7953,4.7953,220.0],["1999-05-06",4.7953,4.7953,4.7953,4.7953,0.0],["1999-05-07",4.6783,4.7953,4.6783,4.7953,9663.0],["1999-05-10",4.7952,4.9122,4.7952,4.9122,5271.0],["1999-05-11",4.8537,4.8537,4.7953,4.7953,3514.0],["1999-05-12",4.7953,4.7953,4.7953,4.7953,0.0],["1999-05-13",4.7953,4.7953,4.7953,4.7953,659.0],["1999-05-14",4.7953,4.7953,4.7953,4.7953,0.0],["1999-05-17",4.7953,4.7953,4.7953,4.7953,659.0],["1999-05-18",4.9122,4.9122,4.7953,4.7953,2635.0],["1999-05-19",4.7953,4.7953,4.7953,4.7953,878.0],["1999-05-20",4.9122,4.9122,4.7952,4.9122,5051.0],["1999-05-21",4.9122,4.9122,4.9122,4.9122,1318.0],["1999-05-24",4.7953,4.7953,4.7953,4.7953,439.0],["1999-05-25",4.7953,4.7953,4.7953,4.7953,0.0],["1999-05-26",4.7953,4.7953,4.7953,4.7953,439.0],["1999-05-27",4.8099,4.9707,4.7952,4.9707,4612.0],["1999-05-28",4.7953,4.7953,4.7953,4.7953,3075.0],["1999-06-01",4.7953,4.7953,4.7953,4.7953,0.0],["1999-06-02",4.9122,4.9122,4.9122,4.9122,439.0],["1999-06-03",4.9122,4.9122,4.9122,4.9122,439.0],["1999-06-04",4.9122,4.9122,4.9122,4.9122,0.0],["1999-06-07",4.8976,4.9122,4.8976,4.9122,2416.0],["1999-06-08",4.9122,4.9122,4.9122,4.9122,0.0],["1999-06-09",4.9122,4.9122,4.9122,4.9122,0.0],["1999-06-10",4.9122,4.9122,4.9122,4.9122,1977.0],["1999-06-11",4.9334,4.9334,4.9334,4.9334,0.0],["1999-06-14",4.9334,4.9334,4.9334,4.9334,220.0],["1999-06-15",4.9334,4.9334,4.9334,4.9334,0.0],["1999-06-16",4.9334,4.9334,4.9334,4.9334,1757.0],["1999-06-17",4.9921,4.9921,4.9921,4.9921,878.0],["1999-06-18",4.9921,4.9921,4.9921,4.9921,0.0],["1999-06-21",4.9921,4.9921,4.9921,4.9921,0.0],["1999-06-22",4.6984,4.6984,4.6984,4.6984,3075.0],["1999-06-23",4.6984,4.6984,4.6984,4.6984,220.0],["1999-06-24",4.6984,4.6984,4.6984,4.6984,439.0],["1999-06-25",4.6984,4.6984,4.6984,4.6984,1318.0],["1999-06-28",4.6984,4.6984,4.6984,4.6984,659.0],["1999-06-29",4.6984,4.6984,4.6984,4.6984,439.0],["1999-06-30",4.6984,4.6984,4.4635,4.4635,5051.0],["1999-07-01",4.6691,4.6691,4.4341,4.4341,1098.0],["1999-07-02",4.4341,4.4341,4.4341,4.4341,0.0],["1999-07-06",4.4341,4.4341,4.4341,4.4341,0.0],["1999-07-07",4.4341,4.4341,4.4341,4.4341,0.0],["1999-07-08",4.4341,4.4341,4.4341,4.4341,0.0],["1999-07-09",4.4635,4.4635,4.4635,4.4635,1098.0],["1999-07-12",4.4635,4.4635,4.4635,4.4635,0.0],["1999-07-13",4.4635,4.6984,4.4635,4.6984,439.0],["1999-07-14",4.4635,4.6984,4.4635,4.6984,6588.0],["1999-07-15",4.6984,4.6984,4.6984,4.6984,0.0],["1999-07-16",4.6984,4.6984,4.6984,4.6984,0.0],["1999-07-19",4.4635,4.4635,4.4635,4.4635,1318.0],["1999-07-20",4.2286,4.4488,4.2286,4.4488,5930.0],["1999-07-21",4.2286,4.4635,4.2286,4.2286,3514.0],["1999-07-22",4.2286,4.2286,4.2286,4.2286,0.0],["1999-07-23",4.4635,4.4635,4.3754,4.3754,659.0],["1999-07-26",4.4635,4.4635,4.4635,4.4635,4612.0],["1999-07-27",4.4635,4.4635,4.4635,4.4635,0.0],["1999-07-28",4.581,4.581,4.581,4.581,4392.0],["1999-07-29",4.581,4.581,4.581,4.581,0.0],["1999-07-30",4.346,4.346,4.3167,4.3167,2635.0],["1999-08-02",4.5516,4.5516,4.5516,4.5516,439.0],["1999-08-03",4.4635,4.4635,4.346,4.4341,5490.0],["1999-08-04",4.346,4.346,4.346,4.346,6588.0],["1999-08-05",4.3167,4.3167,4.3167,4.3167,8345.0],["1999-08-06",4.4635,4.4635,4.4635,4.4635,220.0],["1999-08-09",4.3167,4.4635,4.3167,4.4635,3733.0],["1999-08-10",4.4635,4.4635,4.346,4.346,6588.0],["1999-08-11",4.4048,4.4048,4.4048,4.4048,1098.0],["1999-08-12",4.4048,4.4048,4.4048,4.4048,0.0],["1999-08-13",4.3167,4.3314,4.3167,4.3314,878.0],["1999-08-16",4.3314,4.3314,4.3314,4.3314,878.0],["1999-08-17",4.3314,4.3314,4.3314,4.3314,0.0],["1999-08-18",4.3314,4.3314,4.3314,4.3314,0.0],["1999-08-19",4.3754,4.3754,4.3167,4.3167,2416.0],["1999-08-20",4.3167,4.3167,4.3167,4.3167,3075.0],["1999-08-23",4.3754,4.4341,4.3754,4.4341,4392.0],["1999-08-24",4.4341,4.4341,4.4341,4.4341,0.0],["1999-08-25",4.4341,4.4341,4.4341,4.4341,878.0],["1999-08-26",4.4341,4.4341,4.4341,4.4341,0.0],["1999-08-27",4.3167,4.3167,4.3167,4.3167,439.0],["1999-08-30",4.3314,4.3314,4.3314,4.3314,6588.0],["1999-08-31",4.3314,4.3314,4.3314,4.3314,0.0],["1999-09-01",4.3314,4.3314,4.3314,4.3314,0.0],["1999-09-02",4.4341,4.4341,4.3167,4.3167,5271.0],["1999-09-03",4.3167,4.3167,4.2726,4.2726,2416.0],["1999-09-07",4.2726,4.2726,4.2726,4.2726,0.0],["1999-09-08",4.2644,4.2644,4.2644,4.2644,0.0],["1999-09-09",4.2644,4.2644,4.2644,4.2644,0.0],["1999-09-10",4.3086,4.3086,4.3086,4.3086,659.0],["1999-09-13",4.3972,4.3972,4.3086,4.3086,3294.0],["1999-09-14",4.3972,4.3972,4.3972,4.3972,6588.0],["1999-09-15",4.2496,4.2496,4.1906,4.1906,3294.0],["1999-09-16",4.1906,4.1906,4.1906,4.1906,0.0],["1999-09-17",4.1906,4.1906,4.1906,4.1906,0.0],["1999-09-20",4.1906,4.2201,4.1906,4.2201,3953.0],["1999-09-21",4.1906,4.2791,4.1906,4.2791,7467.0],["1999-09-22",4.2496,4.2496,4.1906,4.1906,1757.0],["1999-09-23",4.1316,4.1316,4.1316,4.1316,3294.0],["1999-09-24",4.3677,4.3677,4.3677,4.3677,220.0],["1999-09-27",4.1906,4.1906,4.1906,4.1906,439.0],["1999-09-28",4.1611,4.2496,4.1316,4.2496,18667.0],["1999-09-29",4.3234,4.3234,4.2496,4.2496,9004.0],["1999-09-30",4.2496,4.2496,4.2496,4.2496,0.0],["1999-10-01",4.1316,4.1906,4.1316,4.1906,19326.0],["1999-10-04",4.1906,4.1906,4.1906,4.1906,5490.0],["1999-10-05",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-06",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-07",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-08",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-11",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-12",4.2496,4.2496,4.1316,4.1316,1537.0],["1999-10-13",4.2496,4.2496,4.1316,4.1316,11420.0],["1999-10-14",4.1316,4.2201,4.1316,4.1906,10981.0],["1999-10-15",4.1316,4.2349,4.1316,4.2349,9443.0],["1999-10-18",4.2496,4.2496,4.2496,4.2496,439.0],["1999-10-19",4.1906,4.1906,4.1021,4.1906,1098.0],["1999-10-20",4.1021,4.1906,4.1021,4.1316,17350.0],["1999-10-21",4.1906,4.1906,4.1906,4.1906,439.0],["1999-10-22",4.1906,4.1906,4.1906,4.1906,0.0],["1999-10-25",4.1316,4.1316,4.0135,4.1316,12738.0],["1999-10-26",4.1906,4.1906,4.1906,4.1906,2196.0],["1999-10-27",4.1316,4.1316,4.1316,4.1316,1318.0],["1999-10-28",4.1316,4.1316,4.1316,4.1316,0.0],["1999-10-29",4.0873,4.0873,4.0873,4.0873,1757.0],["1999-11-01",4.0725,4.0725,4.0725,4.0725,220.0],["1999-11-02",4.1316,4.1906,4.0725,4.0725,14055.0],["1999-11-03",4.0725,4.0725,4.0135,4.0135,8565.0],["1999-11-04",4.0135,4.0135,4.0135,4.0135,0.0],["1999-11-05",4.1611,4.1611,4.1611,4.1611,1537.0],["1999-11-08",4.0135,4.0135,4.0135,4.0135,439.0],["1999-11-09",4.043,4.1316,4.0135,4.1316,9663.0],["1999-11-10",4.1316,4.1316,4.1316,4.1316,0.0],["1999-11-11",4.0209,4.0209,4.0135,4.0135,1318.0],["1999-11-12",4.0135,4.0135,4.0135,4.0135,0.0],["1999-11-15",4.0135,4.0135,4.0135,4.0135,1318.0],["1999-11-16",4.0135,4.0578,4.0135,4.0578,10761.0],["1999-11-17",4.0578,4.0578,4.0578,4.0578,0.0],["1999-11-18",4.043,4.043,4.043,4.043,220.0],["1999-11-19",4.043,4.043,4.043,4.043,0.0],["1999-11-22",4.043,4.043,4.043,4.043,0.0],["1999-11-23",3.866,4.0135,3.866,3.8955,5930.0],["1999-11-24",3.8955,3.8955,3.8955,3.8955,29209.0],["1999-11-26",3.8955,3.8955,3.8955,3.8955,0.0],["1999-11-29",3.925,3.925,3.925,3.925,4832.0],["1999-11-30",3.925,3.925,3.925,3.925,0.0],["1999-12-01",3.925,3.925,3.925,3.925,0.0],["1999-12-02",3.925,3.925,3.925,3.925,0.0],["1999-12-03",3.8955,3.8955,3.8955,3.8955,659.0],["1999-12-06",3.8955,4.0135,3.8955,3.8955,5051.0],["1999-12-07",3.8955,3.8955,3.8955,3.8955,2196.0],["1999-12-08",3.8872,3.8872,3.8872,3.8872,0.0],["1999-12-09",4.0059,4.0059,3.9168,3.9168,10761.0],["1999-12-10",3.9168,3.9168,3.9168,3.9168,878.0],["1999-12-13",3.8872,3.9168,3.8575,3.9168,878.0],["1999-12-14",3.8278,3.8278,3.8278,3.8278,5051.0],["1999-12-15",3.8278,3.8575,3.813,3.8575,1977.0],["1999-12-16",3.813,3.813,3.813,3.813,220.0],["1999-12-17",3.813,3.813,3.813,3.813,1098.0],["1999-12-20",3.7388,3.7388,3.7388,3.7388,1098.0],["1999-12-21",3.7388,3.7388,3.6795,3.6795,6808.0],["1999-12-22",3.6795,3.6795,3.6795,3.6795,220.0],["1999-12-23",3.6795,3.7388,3.6795,3.7388,14934.0],["1999-12-27",3.7388,3.7388,3.7388,3.7388,0.0],["1999-12-28",3.6795,3.7388,3.5756,3.7388,16910.0],["1999-12-29",3.7091,3.7091,3.5608,3.5608,34260.0],["1999-12-30",3.4717,3.4717,3.4421,3.4421,3514.0],["1999-12-31",3.4421,3.5014,3.4421,3.5014,11200.0],["2000-01-03",3.5608,3.5608,3.5608,3.5608,1318.0],["2000-01-04",3.5608,3.5608,3.5608,3.5608,0.0],["2000-01-05",3.5608,3.5608,3.5608,3.5608,0.0],["2000-01-06",3.5014,3.5014,3.5014,3.5014,878.0],["2000-01-07",3.5014,3.5014,3.5014,3.5014,439.0],["2000-01-10",3.5014,3.5014,3.5014,3.5014,0.0],["2000-01-11",3.4717,3.4717,3.3234,3.4421,13177.0],["2000-01-12",3.5014,3.5014,3.3827,3.4421,23718.0],["2000-01-13",3.3827,3.3827,3.3827,3.3827,439.0],["2000-01-14",3.4421,3.4421,3.3234,3.3234,5490.0],["2000-01-18",3.3234,3.3234,3.3234,3.3234,1537.0],["2000-01-19",3.5014,3.5014,3.5014,3.5014,1318.0],["2000-01-20",3.4421,3.4421,3.3531,3.3531,7028.0],["2000-01-21",3.3531,3.3531,3.3531,3.3531,0.0],["2000-01-24",3.3531,3.3531,3.3234,3.3234,2196.0],["2000-01-25",3.3234,3.3234,3.3234,3.3234,0.0],["2000-01-26",3.3234,3.3234,3.3234,3.3234,0.0],["2000-01-27",3.4421,3.4421,3.4124,3.4421,19765.0],["2000-01-28",3.3382,3.3382,3.3382,3.3382,7467.0],["2000-01-31",3.3901,3.3901,3.3901,3.3901,1098.0],["2000-02-01",3.3901,3.3901,3.3901,3.3901,0.0],["2000-02-02",3.3901,3.3901,3.3901,3.3901,0.0],["2000-02-03",3.4421,3.4421,3.3234,3.3234,4612.0],["2000-02-04",3.264,3.264,3.264,3.264,220.0],["2000-02-07",3.3234,3.3234,3.3234,3.3234,439.0],["2000-02-08",3.3234,3.4124,3.3234,3.4124,3514.0],["2000-02-09",3.4124,3.4124,3.4124,3.4124,0.0],["2000-02-10",3.2344,3.2344,3.2344,3.2344,220.0],["2000-02-11",3.2344,3.2344,3.2344,3.2344,0.0],["2000-02-14",3.2344,3.2344,3.2344,3.2344,6588.0],["2000-02-15",3.2344,3.2344,3.2344,3.2344,0.0],["2000-02-16",3.5311,3.5311,3.2195,3.5311,1757.0],["2000-02-17",3.264,3.3085,3.264,3.3085,9883.0],["2000-02-18",3.2195,3.2195,3.2195,3.2195,878.0],["2000-02-22",3.2195,3.2195,3.175,3.175,4392.0],["2000-02-23",3.175,3.175,3.175,3.175,0.0],["2000-02-24",3.2344,3.2344,3.2047,3.2047,1977.0],["2000-02-25",3.2047,3.2937,3.175,3.175,17350.0],["2000-02-28",3.175,3.175,3.175,3.175,0.0],["2000-02-29",3.2047,3.2047,3.175,3.2047,26573.0],["2000-03-01",3.2047,3.2047,3.2047,3.2047,0.0],["2000-03-02",3.2047,3.2047,3.2047,3.2047,0.0],["2000-03-03",3.2047,3.2047,3.2047,3.2047,0.0],["2000-03-06",3.1602,3.1602,3.1602,3.1602,1757.0],["2000-03-07",3.1305,3.1305,3.086,3.086,4832.0],["2000-03-08",3.1099,3.1099,3.1099,3.1099,439.0],["2000-03-09",3.1099,3.1099,3.1099,3.1099,0.0],["2000-03-10",3.1099,3.1099,3.1099,3.1099,1537.0],["2000-03-13",3.1099,3.1099,3.1099,3.1099,0.0],["2000-03-14",3.1099,3.1099,3.1099,3.1099,0.0],["2000-03-15",3.1099,3.1099,3.1099,3.1099,0.0],["2000-03-16",3.3192,3.3192,3.3192,3.3192,220.0],["2000-03-17",3.3192,3.3192,3.3192,3.3192,0.0],["2000-03-20",3.08,3.1697,3.08,3.1697,4173.0],["2000-03-21",3.1697,3.1697,3.1697,3.1697,0.0],["2000-03-22",3.1099,3.1996,3.0501,3.1697,7687.0],["2000-03-23",3.1099,3.1099,3.1099,3.1099,1318.0],["2000-03-24",3.1099,3.1099,3.1099,3.1099,0.0],["2000-03-27",3.1697,3.1697,3.1697,3.1697,220.0],["2000-03-28",3.2295,3.2295,3.1996,3.1996,1098.0],["2000-03-29",3.1996,3.1996,3.1996,3.1996,0.0],["2000-03-30",3.1996,3.1996,3.1996,3.1996,0.0],["2000-03-31",3.1996,3.1996,3.1996,3.1996,0.0],["2000-04-03",3.2594,3.5286,3.1996,3.5286,7247.0],["2000-04-04",3.5286,3.693,3.4837,3.693,5710.0],["2000-04-05",3.8276,4.0668,3.7379,3.8425,7467.0],["2000-04-06",3.9717,4.3027,3.8062,3.8062,6788.0],["2000-04-07",3.8062,3.8062,3.8062,3.8062,0.0],["2000-04-10",4.2365,4.2365,4.2365,4.2365,1198.0],["2000-04-11",3.9882,4.2365,3.9882,4.2365,599.0],["2000-04-12",4.2944,4.2944,4.2365,4.2365,2995.0],["2000-04-13",4.2365,4.253,4.2365,4.2365,4392.0],["2000-04-14",4.2365,4.2365,4.2199,4.2199,4792.0],["2000-04-17",4.2365,4.2365,4.2034,4.2034,399.0],["2000-04-18",4.2034,4.2034,4.2034,4.2034,0.0],["2000-04-19",4.2034,4.2034,4.2034,4.2034,0.0],["2000-04-20",4.2034,4.2034,4.2034,4.2034,0.0],["2000-04-24",4.1703,4.1703,4.1703,4.1703,599.0],["2000-04-25",4.0048,4.0048,3.922,3.922,1198.0],["2000-04-26",4.2365,4.2365,4.2365,4.2365,1797.0],["2000-04-27",3.7069,3.7069,3.6076,3.6076,1398.0],["2000-04-28",3.6076,3.6076,3.6076,3.6076,0.0],["2000-05-01",4.0379,4.0379,4.0379,4.0379,200.0],["2000-05-02",3.74,3.74,3.74,3.74,1997.0],["2000-05-03",3.8724,3.8724,3.8724,3.8724,599.0],["2000-05-04",3.8393,3.8558,3.8228,3.8393,8186.0],["2000-05-05",3.8393,3.8393,3.8393,3.8393,0.0],["2000-05-08",3.8227,3.8227,3.8227,3.8227,200.0],["2000-05-09",3.8227,3.8227,3.8227,3.8227,0.0],["2000-05-10",3.8558,3.8558,3.8558,3.8558,200.0],["2000-05-11",3.6904,3.7566,3.6904,3.6904,3394.0],["2000-05-12",3.6904,3.6904,3.6904,3.6904,0.0],["2000-05-15",3.74,3.7731,3.74,3.7731,5790.0],["2000-05-16",3.8558,3.8558,3.8558,3.8558,2196.0],["2000-05-17",3.8393,3.8558,3.8393,3.8558,1398.0],["2000-05-18",3.8558,3.8558,3.8558,3.8558,0.0],["2000-05-19",3.8558,3.8558,3.8558,3.8558,0.0],["2000-05-22",3.6573,3.6573,3.6573,3.6573,599.0],["2000-05-23",3.5249,3.5249,3.5249,3.5249,2795.0],["2000-05-24",3.7069,3.7069,3.5249,3.5249,399.0],["2000-05-25",3.5249,3.5249,3.5249,3.5249,0.0],["2000-05-26",3.7069,3.7069,3.6738,3.6738,2396.0],["2000-05-30",3.6738,3.6738,3.6738,3.6738,200.0],["2000-05-31",3.5083,3.5083,3.5083,3.5083,1597.0],["2000-06-01",3.5017,3.5017,3.5017,3.5017,0.0],["2000-06-02",3.5017,3.5017,3.5017,3.5017,0.0],["2000-06-05",3.7351,3.7351,3.7351,3.7351,799.0],["2000-06-06",3.7351,3.7351,3.7018,3.7018,3194.0],["2000-06-07",3.6017,3.6017,3.535,3.535,998.0],["2000-06-08",3.535,3.535,3.535,3.535,0.0],["2000-06-09",3.535,3.535,3.535,3.535,0.0],["2000-06-12",3.535,3.535,3.535,3.535,0.0],["2000-06-13",3.5017,3.5017,3.435,3.435,599.0],["2000-06-14",3.5183,3.5183,3.5183,3.5183,599.0],["2000-06-15",3.5183,3.5183,3.5183,3.5183,200.0],["2000-06-16",3.5183,3.7351,3.5017,3.5017,5391.0],["2000-06-19",3.6017,3.6017,3.6017,3.6017,998.0],["2000-06-20",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-21",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-22",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-23",3.6017,3.6017,3.6017,3.6017,599.0],["2000-06-26",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-27",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-28",3.6017,3.6017,3.6017,3.6017,0.0],["2000-06-29",3.6684,3.6684,3.6684,3.6684,200.0],["2000-06-30",3.6684,3.6684,3.6684,3.6684,0.0],["2000-07-03",3.6684,3.6684,3.6684,3.6684,0.0],["2000-07-05",3.4016,3.4016,3.4016,3.4016,399.0],["2000-07-06",3.4016,3.4016,3.4016,3.4016,0.0],["2000-07-07",3.4016,3.4016,3.4016,3.4016,0.0],["2000-07-10",3.435,3.435,3.435,3.435,998.0],["2000-07-11",3.435,3.435,3.435,3.435,0.0],["2000-07-12",3.435,3.435,3.435,3.435,0.0],["2000-07-13",3.435,3.435,3.435,3.435,0.0],["2000-07-14",3.435,3.435,3.435,3.435,200.0],["2000-07-17",3.4516,3.4516,3.4516,3.4516,998.0],["2000-07-18",3.4516,3.4516,3.4516,3.4516,0.0],["2000-07-19",3.6351,3.6351,3.6351,3.6351,1997.0],["2000-07-20",3.6351,3.6351,3.6351,3.6351,0.0],["2000-07-21",3.6351,3.6351,3.6351,3.6351,0.0],["2000-07-24",3.435,3.435,3.4016,3.4183,4193.0],["2000-07-25",3.535,3.535,3.535,3.535,3194.0],["2000-07-26",3.535,3.535,3.535,3.535,0.0],["2000-07-27",3.4683,3.4683,3.4183,3.4183,2795.0],["2000-07-28",3.4183,3.4183,3.4183,3.4183,0.0],["2000-07-31",3.4183,3.4183,3.4183,3.4183,0.0],["2000-08-01",3.4183,3.4183,3.4183,3.4183,0.0],["2000-08-02",3.435,3.435,3.435,3.435,599.0],["2000-08-03",3.585,3.585,3.585,3.585,399.0],["2000-08-04",3.585,3.585,3.585,3.585,0.0],["2000-08-07",3.585,3.585,3.585,3.585,0.0],["2000-08-08",3.435,3.435,3.3683,3.3683,5990.0],["2000-08-09",3.3683,3.3683,3.3683,3.3683,0.0],["2000-08-10",3.4016,3.4016,3.4016,3.4016,1997.0],["2000-08-11",3.4016,3.4016,3.4016,3.4016,0.0],["2000-08-14",3.4016,3.4016,3.3683,3.3683,1797.0],["2000-08-15",3.3683,3.3683,3.3683,3.3683,0.0],["2000-08-16",3.3683,3.3683,3.2015,3.2682,4193.0],["2000-08-17",3.2682,3.2682,3.2682,3.2682,200.0],["2000-08-18",3.2682,3.2682,3.2682,3.2682,0.0],["2000-08-21",3.4183,3.4183,3.4183,3.4183,599.0],["2000-08-22",3.3349,3.3516,3.3349,3.3516,25356.0],["2000-08-23",3.3516,3.3516,3.3516,3.3516,0.0],["2000-08-24",3.2849,3.4683,3.2849,3.4683,2795.0],["2000-08-25",3.2849,3.2849,3.2849,3.2849,599.0],["2000-08-28",3.2849,3.2849,3.2849,3.2849,3993.0],["2000-08-29",3.2849,3.3016,3.2682,3.3016,5590.0],["2000-08-30",3.2349,3.4683,3.2349,3.3349,3793.0],["2000-08-31",3.3683,3.435,3.3683,3.435,399.0],["2000-09-01",3.435,3.435,3.435,3.435,0.0],["2000-09-05",3.435,3.435,3.435,3.435,0.0],["2000-09-06",3.3516,3.4683,3.3516,3.4683,4792.0],["2000-09-07",3.3944,3.4784,3.3944,3.4784,3993.0],["2000-09-08",3.4784,3.4784,3.4784,3.4784,0.0],["2000-09-11",3.3944,3.3944,3.3944,3.3944,200.0],["2000-09-12",3.4952,3.4952,3.3944,3.3944,2196.0],["2000-09-13",3.3944,3.3944,3.3944,3.3944,5191.0],["2000-09-14",3.4952,3.4952,3.4952,3.4952,1597.0],["2000-09-15",3.4952,3.4952,3.4952,3.4952,0.0],["2000-09-18",3.3944,3.3944,3.3944,3.3944,1797.0],["2000-09-19",3.4784,3.4784,3.4784,3.4784,1997.0],["2000-09-20",3.3944,3.3944,3.3944,3.3944,1997.0],["2000-09-21",3.3944,3.3944,3.344,3.3944,7786.0],["2000-09-22",3.3944,3.3944,3.3944,3.3944,1997.0],["2000-09-25",3.3776,3.4952,3.3776,3.4112,5990.0],["2000-09-26",3.428,3.428,3.428,3.428,998.0],["2000-09-27",3.344,3.344,3.344,3.344,1198.0],["2000-09-28",3.344,3.344,3.344,3.344,0.0],["2000-09-29",3.3776,3.3776,3.3776,3.3776,200.0],["2000-10-02",3.344,3.344,3.344,3.344,599.0],["2000-10-03",3.3944,3.3944,3.344,3.344,5191.0],["2000-10-04",3.3608,3.3944,3.3608,3.3944,7986.0],["2000-10-05",3.3272,3.3944,3.3272,3.3944,5391.0],["2000-10-06",3.428,3.428,3.3944,3.3944,599.0],["2000-10-09",3.3944,3.3944,3.3944,3.3944,0.0],["2000-10-10",3.428,3.428,3.3944,3.3944,799.0],["2000-10-11",3.3608,3.3944,3.3608,3.3944,5590.0],["2000-10-12",3.3272,3.3272,3.3272,3.3272,599.0],["2000-10-13",3.3944,3.3944,3.3944,3.3944,4792.0],["2000-10-16",3.3944,3.3944,3.3944,3.3944,0.0],["2000-10-17",3.3272,3.3272,3.2599,3.2599,3394.0],["2000-10-18",3.2767,3.2767,3.2767,3.2767,799.0],["2000-10-19",3.1927,3.3608,3.1927,3.3608,998.0],["2000-10-20",3.3272,3.3608,3.2935,3.3608,1398.0],["2000-10-23",3.344,3.3944,3.344,3.3944,9384.0],["2000-10-24",3.428,3.428,3.428,3.428,3194.0],["2000-10-25",3.3103,3.3103,3.3103,3.3103,1198.0],["2000-10-26",3.428,3.428,3.428,3.428,1797.0],["2000-10-27",3.3608,3.3608,3.3272,3.3272,8585.0],["2000-10-30",3.3103,3.428,3.3103,3.428,6389.0],["2000-10-31",3.4616,3.596,3.4616,3.512,12778.0],["2000-11-01",3.4952,3.512,3.4952,3.512,4592.0],["2000-11-02",3.512,3.512,3.512,3.512,0.0],["2000-11-03",3.512,3.512,3.512,3.512,0.0],["2000-11-06",3.4616,3.4616,3.428,3.428,8385.0],["2000-11-07",3.4574,3.4574,3.3944,3.3944,998.0],["2000-11-08",3.3944,3.5624,3.2935,3.4448,24956.0],["2000-11-09",3.3608,3.428,3.2935,3.428,4592.0],["2000-11-10",3.3608,3.3608,3.2935,3.2935,1797.0],["2000-11-13",3.3272,3.3272,3.3272,3.3272,998.0],["2000-11-14",3.3272,3.3272,3.3272,3.3272,0.0],["2000-11-15",3.3272,3.3272,3.3272,3.3272,0.0],["2000-11-16",3.3272,3.3272,3.3272,3.3272,998.0],["2000-11-17",3.3272,3.3272,3.3272,3.3272,0.0],["2000-11-20",3.3944,3.4784,3.3944,3.4784,3594.0],["2000-11-21",3.4784,3.4784,3.4784,3.4784,0.0],["2000-11-22",3.4784,3.4784,3.4784,3.4784,0.0],["2000-11-24",3.4784,3.4784,3.4784,3.4784,0.0],["2000-11-27",3.4952,3.4952,3.4112,3.4112,599.0],["2000-11-28",3.4952,3.4952,3.428,3.428,2995.0],["2000-11-29",3.428,3.428,3.428,3.428,0.0],["2000-11-30",3.4616,3.4616,3.4616,3.4616,200.0],["2000-12-01",3.4406,3.4448,3.3944,3.4448,3793.0],["2000-12-04",3.4448,3.4448,3.4448,3.4448,0.0],["2000-12-05",3.3944,3.3944,3.2935,3.2935,6588.0],["2000-12-06",3.3608,3.4952,3.2263,3.2263,9184.0],["2000-12-07",3.2492,3.2704,3.2365,3.2534,17569.0],["2000-12-08",3.1857,3.2534,3.1857,3.2534,3394.0],["2000-12-11",3.4398,3.4568,3.1518,3.4568,1398.0],["2000-12-12",3.4568,3.5246,3.4568,3.5246,5191.0],["2000-12-13",3.5246,3.5246,3.5246,3.5246,0.0],["2000-12-14",3.5246,3.5246,3.5246,3.5246,0.0],["2000-12-15",3.3212,3.3212,3.3212,3.3212,998.0],["2000-12-18",3.3212,3.3212,3.3212,3.3212,0.0],["2000-12-19",3.389,3.4568,3.3212,3.4568,7387.0],["2000-12-20",3.4568,3.4568,3.3212,3.3212,6389.0],["2000-12-21",3.3551,3.389,3.3551,3.389,4991.0],["2000-12-22",3.4229,3.5246,3.4229,3.4568,12179.0],["2000-12-26",3.389,3.4229,3.389,3.4229,2196.0],["2000-12-27",3.4229,3.4229,3.4229,3.4229,0.0],["2000-12-28",3.3551,3.389,3.3551,3.389,9583.0],["2000-12-29",3.2873,3.6601,3.2873,3.6601,5790.0],["2001-01-02",3.5585,3.6432,3.5585,3.6432,4592.0],["2001-01-03",3.6771,3.6771,3.5246,3.5585,25356.0],["2001-01-04",3.5923,3.5923,3.5923,3.5923,1398.0],["2001-01-05",3.5923,3.5923,3.5246,3.5923,2396.0],["2001-01-08",3.5923,3.7279,3.5923,3.6601,8984.0],["2001-01-09",3.6771,3.6771,3.6771,3.6771,799.0],["2001-01-10",3.6601,3.7618,3.6601,3.7618,1198.0],["2001-01-11",3.7279,3.7279,3.6601,3.7279,2396.0],["2001-01-12",3.7279,3.7279,3.694,3.7025,9983.0],["2001-01-16",3.7279,3.7279,3.7279,3.7279,799.0],["2001-01-17",3.7448,3.7448,3.7448,3.7448,19965.0],["2001-01-18",3.7448,3.7448,3.7448,3.7448,0.0],["2001-01-19",3.7448,3.7448,3.7448,3.7448,0.0],["2001-01-22",3.7787,3.9312,3.7279,3.8804,57499.0],["2001-01-23",3.8804,4.0668,3.8635,3.8635,3793.0],["2001-01-24",3.8296,4.2701,3.8296,4.2532,6389.0],["2001-01-25",4.2024,4.3379,4.1685,4.3379,4193.0],["2001-01-26",4.3379,4.3379,4.3379,4.3379,200.0],["2001-01-29",4.1685,4.1685,3.9312,4.0329,5391.0],["2001-01-30",4.0329,4.0329,4.0329,4.0329,0.0],["2001-01-31",4.2024,4.3379,4.016,4.016,1797.0],["2001-02-01",4.016,4.016,4.016,4.016,0.0],["2001-02-02",4.3379,4.3379,4.3379,4.3379,1597.0],["2001-02-05",4.2278,4.2278,4.2024,4.2024,799.0],["2001-02-06",4.2024,4.2024,4.2024,4.2024,0.0],["2001-02-07",4.2363,4.2701,4.2363,4.2701,4792.0],["2001-02-08",4.1854,4.2024,4.1854,4.2024,1198.0],["2001-02-09",4.2024,4.304,4.2024,4.2701,1797.0],["2001-02-12",4.2701,4.2701,4.2701,4.2701,0.0],["2001-02-13",4.2024,4.2024,4.0668,4.0668,2795.0],["2001-02-14",4.0668,4.0668,4.0668,4.0668,0.0],["2001-02-15",4.0668,4.0668,4.0668,4.0668,0.0],["2001-02-16",4.0668,4.0668,4.0668,4.0668,0.0],["2001-02-20",4.3337,4.3337,4.0668,4.0668,799.0],["2001-02-21",4.0668,4.0668,4.0668,4.0668,0.0],["2001-02-22",3.9312,4.1346,3.9312,4.1346,1597.0],["2001-02-23",4.1346,4.1346,4.1346,4.1346,0.0],["2001-02-26",4.1346,4.1346,4.1346,4.1346,0.0],["2001-02-27",4.1346,4.1346,3.8635,3.8635,599.0],["2001-02-28",3.9651,3.9651,3.9651,3.9651,599.0],["2001-03-01",4.0668,4.0668,4.0668,4.0668,200.0],["2001-03-02",3.8974,3.999,3.8635,3.999,3394.0],["2001-03-05",3.8296,3.8296,3.8296,3.8296,599.0],["2001-03-06",3.8635,3.8635,3.8635,3.8635,399.0],["2001-03-07",3.8908,3.8908,3.8908,3.8908,0.0],["2001-03-08",3.959,3.959,3.959,3.959,399.0],["2001-03-09",3.959,3.959,3.959,3.959,0.0],["2001-03-12",3.959,3.959,3.959,3.959,0.0],["2001-03-13",4.0273,4.1638,4.0273,4.0273,1198.0],["2001-03-14",4.0273,4.0273,3.7543,3.959,18767.0],["2001-03-15",4.0955,4.0955,4.0955,4.0955,998.0],["2001-03-16",4.0955,4.0955,4.0955,4.0955,0.0],["2001-03-19",4.0955,4.0955,4.0955,4.0955,0.0],["2001-03-20",4.0955,4.0955,4.0955,4.0955,200.0],["2001-03-21",4.0955,4.0955,4.0955,4.0955,0.0],["2001-03-22",3.7884,3.7884,3.7884,3.7884,200.0],["2001-03-23",3.7884,3.7884,3.7884,3.7884,0.0],["2001-03-26",3.8908,4.0273,3.6177,4.0273,8385.0],["2001-03-27",4.0785,4.0785,4.0785,4.0785,200.0],["2001-03-28",4.0955,4.0955,4.0955,4.0955,3993.0],["2001-03-29",4.0955,4.0955,4.0955,4.0955,0.0],["2001-03-30",4.0273,4.0785,4.0273,4.0273,2396.0],["2001-04-02",3.959,3.959,3.959,3.959,1797.0],["2001-04-03",3.959,3.959,3.686,3.686,998.0],["2001-04-04",3.7542,3.7542,3.7542,3.7542,998.0],["2001-04-05",3.7542,3.7542,3.7542,3.7542,0.0],["2001-04-06",3.7542,3.8225,3.7542,3.8225,2995.0],["2001-04-09",3.8225,3.8225,3.8225,3.8225,0.0],["2001-04-10",3.8225,3.8225,3.8225,3.8225,0.0],["2001-04-11",3.8908,3.8908,3.8908,3.8908,200.0],["2001-04-12",3.7542,3.7542,3.7542,3.7542,599.0],["2001-04-16",3.899,3.899,3.7542,3.7542,998.0],["2001-04-17",3.7952,3.8908,3.7952,3.8908,6588.0],["2001-04-18",4.0246,4.0273,3.959,4.0273,3793.0],["2001-04-19",3.8225,3.8225,3.8225,3.8225,599.0],["2001-04-20",4.0273,4.0273,4.0273,4.0273,799.0],["2001-04-23",3.959,3.959,3.8908,3.8908,2196.0],["2001-04-24",4.0246,4.0546,4.0246,4.0546,1597.0],["2001-04-25",3.959,4.0955,3.959,4.0955,5391.0],["2001-04-26",4.0955,4.0955,3.9863,3.9863,599.0],["2001-04-27",4.0136,4.0136,4.0136,4.0136,399.0],["2001-04-30",4.0955,4.0955,4.0136,4.0136,1198.0],["2001-05-01",4.0136,4.0136,4.0136,4.0136,0.0],["2001-05-02",4.0136,4.0136,4.0136,4.0136,0.0],["2001-05-03",4.0955,4.0955,4.0955,4.0955,998.0],["2001-05-04",3.9727,3.9727,3.959,3.9727,2595.0],["2001-05-07",3.9863,4.0273,3.9863,4.0273,1597.0],["2001-05-08",3.959,3.959,3.959,3.959,599.0],["2001-05-09",3.959,3.959,3.959,3.959,0.0],["2001-05-10",4.0928,4.0955,4.0928,4.0955,1398.0],["2001-05-11",4.0955,4.1119,4.0273,4.0955,20364.0],["2001-05-14",4.0955,4.0955,4.0955,4.0955,0.0],["2001-05-15",4.0955,4.0955,4.0273,4.0273,1997.0],["2001-05-16",4.0273,4.0273,4.0273,4.0273,0.0],["2001-05-17",4.0273,4.0273,4.0273,4.0273,2396.0],["2001-05-18",4.03,4.03,4.03,4.03,200.0],["2001-05-21",4.0437,4.0819,4.0437,4.0819,599.0],["2001-05-22",4.0819,4.1092,4.0819,4.1092,1198.0],["2001-05-23",4.0955,4.0955,4.0955,4.0955,2595.0],["2001-05-24",4.0955,4.0955,4.0955,4.0955,2196.0],["2001-05-25",4.0983,4.0983,4.0955,4.0955,1797.0],["2001-05-29",3.9727,3.9863,3.8908,3.8908,3594.0],["2001-05-30",4.1228,4.1228,4.0955,4.0955,998.0],["2001-05-31",3.9856,4.1505,3.9856,4.0955,3993.0],["2001-06-01",4.0955,4.0955,4.0955,4.0955,0.0],["2001-06-04",3.9856,4.0131,3.9856,4.0131,5790.0],["2001-06-05",4.0158,4.0158,4.0158,4.0158,799.0],["2001-06-06",4.0681,4.0818,4.0406,4.0818,38333.0],["2001-06-07",4.1093,4.1093,4.1093,4.1093,2795.0],["2001-06-08",4.1478,4.1505,4.123,4.123,2595.0],["2001-06-11",4.1505,4.1505,4.1093,4.1505,4592.0],["2001-06-12",4.123,4.123,4.0955,4.0955,2196.0],["2001-06-13",4.0955,4.0955,4.0955,4.0955,0.0],["2001-06-14",4.0955,4.0955,4.0955,4.0955,0.0],["2001-06-15",4.123,4.2055,4.123,4.1917,20165.0],["2001-06-18",4.1368,4.178,4.1368,4.178,1797.0],["2001-06-19",4.1643,4.1917,4.1643,4.1917,8785.0],["2001-06-20",4.2192,4.2192,4.1917,4.1917,8585.0],["2001-06-21",4.1917,4.3979,4.1917,4.3979,11580.0],["2001-06-22",4.3842,4.3979,4.3842,4.3979,35737.0],["2001-06-25",4.4116,4.4116,4.3979,4.3979,1597.0],["2001-06-26",4.4061,4.4061,4.4061,4.4061,200.0],["2001-06-27",4.4034,4.4034,4.3979,4.4034,19765.0],["2001-06-28",4.3704,4.3704,4.3704,4.3704,200.0],["2001-06-29",4.4089,4.4116,4.4089,4.4116,16771.0],["2001-07-02",4.4116,4.4116,4.4116,4.4116,0.0],["2001-07-03",4.4116,4.5078,4.4116,4.5078,5790.0],["2001-07-05",4.4034,4.4034,4.4034,4.4034,998.0],["2001-07-06",4.5078,4.5078,4.5078,4.5078,799.0],["2001-07-09",4.5078,4.5078,4.5078,4.5078,2396.0],["2001-07-10",4.5078,4.5078,4.5078,4.5078,799.0],["2001-07-11",4.4007,4.4007,4.4007,4.4007,200.0],["2001-07-12",4.3979,4.5353,4.3979,4.3979,5191.0],["2001-07-13",4.6425,4.67,4.6425,4.659,2795.0],["2001-07-16",4.659,4.659,4.659,4.659,0.0],["2001-07-17",4.9009,5.0438,4.7415,5.0301,15772.0],["2001-07-18",5.3022,5.3022,5.0301,5.2995,4392.0],["2001-07-19",4.9476,4.9614,4.9476,4.9614,3793.0],["2001-07-20",4.8789,5.0851,4.8789,5.0851,1797.0],["2001-07-23",4.9476,4.9476,4.9476,4.9476,799.0],["2001-07-24",4.9476,4.9476,4.9476,4.9476,0.0],["2001-07-25",4.9476,4.9476,4.9476,4.9476,799.0],["2001-07-26",5.0851,5.0851,5.0851,5.0851,998.0],["2001-07-27",5.2225,5.2995,5.2225,5.2912,7786.0],["2001-07-30",5.2912,5.2912,5.2912,5.2912,0.0],["2001-07-31",5.2225,5.2912,5.2225,5.2225,2995.0],["2001-08-01",5.2225,5.2225,5.2225,5.2225,1997.0],["2001-08-02",5.2225,5.2225,5.2225,5.2225,0.0],["2001-08-03",5.0851,5.2253,5.0851,5.2253,2196.0],["2001-08-06",5.2253,5.2253,5.2253,5.2253,0.0],["2001-08-07",5.305,5.305,5.2225,5.2225,2196.0],["2001-08-08",5.305,5.305,5.2225,5.2225,4193.0],["2001-08-09",5.2225,5.2225,4.9614,5.2225,4392.0],["2001-08-10",5.2225,5.2225,5.2225,5.2225,0.0],["2001-08-13",5.2225,5.2225,5.2225,5.2225,799.0],["2001-08-14",5.283,5.4946,5.2225,5.3599,3793.0],["2001-08-15",5.195,5.195,5.195,5.195,998.0],["2001-08-16",5.2088,5.2088,5.2088,5.2088,3993.0],["2001-08-17",5.2088,5.2088,5.2088,5.2088,0.0],["2001-08-20",5.2225,5.2225,5.2225,5.2225,200.0],["2001-08-21",5.2088,5.3434,5.2088,5.3434,2196.0],["2001-08-22",5.2088,5.2088,5.2088,5.2088,1597.0],["2001-08-23",5.195,5.2912,5.195,5.2912,6788.0],["2001-08-24",5.2912,5.3325,5.2912,5.3325,4193.0],["2001-08-27",5.3462,5.4974,5.3462,5.4974,4991.0],["2001-08-28",5.2747,5.3462,5.2225,5.2912,11580.0],["2001-08-29",5.14,5.14,5.14,5.14,200.0],["2001-08-30",5.3197,5.3197,5.1318,5.1677,33142.0],["2001-08-31",5.1677,5.3169,5.1677,5.2506,599.0],["2001-09-04",5.1124,5.1124,5.1124,5.1124,799.0],["2001-09-05",5.2506,5.2506,5.1124,5.1124,3793.0],["2001-09-06",5.2506,5.2506,5.2368,5.2368,2396.0],["2001-09-07",5.2368,5.2368,5.1124,5.1124,5391.0],["2001-09-10",5.1124,5.1815,5.1124,5.1815,3993.0],["2001-09-17",5.1815,5.3197,5.1815,5.2506,5990.0],["2001-09-18",5.1815,5.2506,5.1124,5.1677,2995.0],["2001-09-19",5.1732,5.1732,5.1732,5.1732,399.0],["2001-09-20",5.1732,5.1732,5.1732,5.1732,0.0],["2001-09-21",5.0986,5.0986,5.0295,5.0295,1198.0],["2001-09-24",5.1124,5.1124,5.0433,5.0433,2196.0],["2001-09-25",5.071,5.071,5.0295,5.0433,10581.0],["2001-09-26",5.0433,5.0433,4.9742,4.9742,5990.0],["2001-09-27",4.9604,4.9604,4.8499,4.8637,4592.0],["2001-09-28",4.8913,4.8913,4.7532,4.7532,1198.0],["2001-10-01",4.8913,4.9245,4.6979,4.6979,1997.0],["2001-10-02",4.6785,4.6785,4.5597,4.6288,3594.0],["2001-10-03",4.5597,4.5597,4.5597,4.5597,3993.0],["2001-10-04",4.5597,4.5597,4.5597,4.5597,0.0],["2001-10-05",4.5404,4.5597,4.4215,4.4906,2196.0],["2001-10-08",4.6288,4.6288,4.4354,4.4437,6588.0],["2001-10-09",4.4437,4.4437,4.4437,4.4437,0.0],["2001-10-10",4.4354,4.4906,4.4215,4.4215,8186.0],["2001-10-11",4.6426,4.6426,4.5376,4.6426,5990.0],["2001-10-12",4.5376,4.5376,4.5376,4.5376,2995.0],["2001-10-15",4.6426,4.6426,4.6426,4.6426,1797.0],["2001-10-16",4.5597,4.5597,4.5597,4.5597,200.0],["2001-10-17",4.4906,4.4906,4.4215,4.4215,998.0],["2001-10-18",4.4215,4.4215,4.4215,4.4215,0.0],["2001-10-19",4.4492,4.4492,4.4188,4.4354,1997.0],["2001-10-22",4.4354,4.4354,4.2972,4.311,2396.0],["2001-10-23",4.3248,4.3248,4.3138,4.3138,1597.0],["2001-10-24",4.3138,4.3138,4.3138,4.3138,0.0],["2001-10-25",4.3138,4.3138,4.3138,4.3138,0.0],["2001-10-26",4.4906,4.4906,4.4022,4.4022,3993.0],["2001-10-29",4.4022,4.4022,4.4022,4.4022,0.0],["2001-10-30",4.4022,4.4022,4.4022,4.4022,0.0],["2001-10-31",4.4768,4.4768,4.4768,4.4768,200.0],["2001-11-01",4.4768,4.4768,4.4768,4.4768,0.0],["2001-11-02",4.3525,4.3525,4.3525,4.3525,2196.0],["2001-11-05",4.3801,4.3801,4.3801,4.3801,599.0],["2001-11-06",4.3801,4.3801,4.3801,4.3801,200.0],["2001-11-07",4.4215,4.4215,4.3801,4.3801,4792.0],["2001-11-08",4.3801,4.3801,4.3801,4.3801,0.0],["2001-11-09",4.3801,4.3801,4.3801,4.3801,0.0],["2001-11-12",4.4077,4.4077,4.4077,4.4077,799.0],["2001-11-13",4.4188,4.4547,4.1728,4.1728,13377.0],["2001-11-14",4.1728,4.1728,4.1728,4.1728,0.0],["2001-11-15",4.1728,4.1728,4.1728,4.1728,0.0],["2001-11-16",4.4215,4.4215,4.2143,4.2143,2595.0],["2001-11-19",4.2143,4.2143,4.007,4.007,4792.0],["2001-11-20",4.0761,4.1452,3.9379,4.0208,4193.0],["2001-11-21",4.0208,4.0208,4.0208,4.0208,0.0],["2001-11-23",4.0347,4.0347,4.0347,4.0347,200.0],["2001-11-26",4.1176,4.1176,4.1176,4.1176,6189.0],["2001-11-27",3.8965,3.8965,3.8965,3.8965,998.0],["2001-11-28",3.9241,3.9241,3.9241,3.9241,1398.0],["2001-11-29",3.938,3.938,3.938,3.938,998.0],["2001-11-30",3.9659,3.9798,3.8963,3.8963,10382.0],["2001-12-03",3.9659,4.0076,3.9659,4.0076,2196.0],["2001-12-04",3.952,4.1468,3.9102,4.1468,5590.0],["2001-12-05",4.1329,4.1329,4.1329,4.1329,200.0],["2001-12-06",4.1329,4.1329,4.1329,4.1329,0.0],["2001-12-07",4.1329,4.1329,4.1329,4.1329,0.0],["2001-12-10",3.9241,3.9241,3.6736,3.6876,7587.0],["2001-12-11",3.6876,3.6876,3.6876,3.6876,0.0],["2001-12-12",4.0466,4.1885,4.0354,4.0354,8186.0],["2001-12-13",4.0354,4.0354,4.0354,4.0354,0.0],["2001-12-14",4.1329,4.1746,4.0911,4.0911,6588.0],["2001-12-17",4.0911,4.0911,4.0911,4.0911,0.0],["2001-12-18",4.0911,4.0911,4.0354,4.0354,2196.0],["2001-12-19",4.208,4.208,3.8963,4.1468,10182.0],["2001-12-20",4.1468,4.1468,4.1468,4.1468,0.0],["2001-12-21",4.1468,4.1468,4.1468,4.1468,0.0],["2001-12-24",4.1468,4.1468,4.1468,4.1468,0.0],["2001-12-26",4.1746,4.1746,4.1746,4.1746,200.0],["2001-12-27",4.1746,4.2303,3.9993,3.9993,2795.0],["2001-12-28",3.952,4.1607,3.9464,3.9464,1198.0],["2001-12-31",3.9798,3.9937,3.8963,3.9937,3394.0],["2002-01-02",4.1189,4.2024,4.0494,4.1134,13576.0],["2002-01-03",4.2024,4.2581,4.2024,4.2303,6988.0],["2002-01-04",4.2859,4.2859,4.2859,4.2859,599.0],["2002-01-07",4.2859,4.2859,4.0215,4.0215,5790.0],["2002-01-08",4.0911,4.0911,4.0911,4.0911,399.0],["2002-01-09",4.0911,4.0911,4.0911,4.0911,0.0],["2002-01-10",4.1746,4.1746,4.1746,4.1746,2196.0],["2002-01-11",4.1746,4.1746,4.1746,4.1746,6389.0],["2002-01-14",4.1857,4.1857,4.1746,4.1746,3993.0],["2002-01-15",4.1885,4.2497,4.1885,4.2497,998.0],["2002-01-16",4.2497,4.2497,4.2497,4.2497,0.0],["2002-01-17",4.2497,4.2497,4.2497,4.2497,200.0],["2002-01-18",4.2581,4.2581,4.2581,4.2581,998.0],["2002-01-22",4.2859,4.2859,4.2859,4.2859,1597.0],["2002-01-23",4.2943,4.3138,4.2581,4.2776,9983.0],["2002-01-24",4.3138,4.3138,4.3138,4.3138,1398.0],["2002-01-25",4.2859,4.2859,4.2859,4.2859,2396.0],["2002-01-28",4.2998,4.3137,4.2998,4.2998,4792.0],["2002-01-29",4.3082,4.3304,4.2859,4.2859,9783.0],["2002-01-30",4.2609,4.2998,4.2609,4.2998,1797.0],["2002-01-31",4.3304,4.3304,4.2442,4.2442,2595.0],["2002-02-01",4.1189,4.272,4.1189,4.272,4193.0],["2002-02-04",4.1468,4.1885,4.1468,4.1468,2795.0],["2002-02-05",4.1468,4.1468,4.1329,4.1468,11979.0],["2002-02-06",4.144,4.144,4.1189,4.1189,5990.0],["2002-02-07",4.1329,4.1468,4.1329,4.1468,6189.0],["2002-02-08",4.2163,4.3138,4.2163,4.3138,4392.0],["2002-02-11",4.3082,4.3082,4.3082,4.3082,399.0],["2002-02-12",4.2804,4.3277,4.2804,4.3277,18767.0],["2002-02-13",4.2998,4.439,4.2859,4.3416,348389.0],["2002-02-14",4.3972,4.3972,4.3138,4.3416,349787.0],["2002-02-15",4.3972,4.3972,4.3138,4.3138,5191.0],["2002-02-19",4.3138,4.3138,4.3138,4.3138,2196.0],["2002-02-20",4.3138,4.3138,4.3138,4.3138,7786.0],["2002-02-21",4.3277,4.3277,4.3138,4.3138,15173.0],["2002-02-22",4.3138,4.3138,4.3138,4.3138,0.0],["2002-02-25",4.3833,4.3833,4.3833,4.3833,599.0],["2002-02-26",4.3137,4.3277,4.3137,4.3277,9983.0],["2002-02-27",4.3697,4.3977,4.3417,4.3977,5391.0],["2002-02-28",4.3697,4.4257,4.3417,4.4257,6988.0],["2002-03-01",4.3417,4.4397,4.3417,4.4397,4193.0],["2002-03-04",4.4817,4.4817,4.3417,4.3417,7587.0],["2002-03-05",4.3585,4.3837,4.3417,4.3417,7387.0],["2002-03-06",4.3557,4.3557,4.3557,4.3557,799.0],["2002-03-07",4.4369,4.4537,4.4369,4.4369,2995.0],["2002-03-08",4.4369,4.4369,4.4369,4.4369,0.0],["2002-03-11",4.3725,4.3725,4.3725,4.3725,200.0],["2002-03-12",4.4817,4.4817,4.3977,4.4817,4792.0],["2002-03-13",4.4789,4.4817,4.4789,4.4817,599.0],["2002-03-14",4.4817,4.4817,4.4817,4.4817,599.0],["2002-03-15",4.4817,4.4817,4.4817,4.4817,0.0],["2002-03-18",4.4201,4.4817,4.4201,4.4817,799.0],["2002-03-19",4.4817,4.4817,4.4817,4.4817,0.0],["2002-03-20",4.4145,4.4425,4.4145,4.4425,4991.0],["2002-03-21",4.4397,4.4397,4.4397,4.4397,399.0],["2002-03-22",4.4397,4.4397,4.4397,4.4397,1398.0],["2002-03-25",4.4537,4.4537,4.4537,4.4537,1797.0],["2002-03-26",4.4537,4.4537,4.4537,4.4537,0.0],["2002-03-27",4.4537,4.4537,4.4537,4.4537,0.0],["2002-03-28",4.5518,4.5518,4.5518,4.5518,599.0],["2002-04-01",4.5518,4.5518,4.5518,4.5518,599.0],["2002-04-02",4.6218,4.6218,4.6218,4.6218,1198.0],["2002-04-03",4.6218,4.6218,4.6218,4.6218,0.0],["2002-04-04",4.6218,4.6218,4.6218,4.6218,0.0],["2002-04-05",4.4957,4.4957,4.4957,4.4957,2995.0],["2002-04-08",4.5518,4.5518,4.4957,4.4957,3394.0],["2002-04-09",4.4957,4.4957,4.4957,4.4957,0.0],["2002-04-10",4.6218,4.6218,4.5518,4.5518,3594.0],["2002-04-11",4.5461,4.5461,4.5377,4.5377,2795.0],["2002-04-12",4.605,4.605,4.5658,4.5938,23159.0],["2002-04-15",4.5658,4.5938,4.5658,4.5938,1198.0],["2002-04-16",4.5798,4.5938,4.5658,4.5938,15373.0],["2002-04-17",4.5658,4.675,4.5658,4.675,799.0],["2002-04-18",4.5798,4.5798,4.5798,4.5798,399.0],["2002-04-19",4.5658,4.5798,4.5658,4.5798,5391.0],["2002-04-22",4.5658,4.5658,4.5658,4.5658,998.0],["2002-04-23",4.5658,4.5938,4.5658,4.5938,6588.0],["2002-04-24",4.6078,4.6218,4.6078,4.6218,1198.0],["2002-04-25",4.6246,4.6918,4.6218,4.6218,3194.0],["2002-04-26",4.6218,4.6218,4.6218,4.6218,200.0],["2002-04-29",4.6218,4.6218,4.6218,4.6218,0.0],["2002-04-30",4.6358,4.6358,4.6358,4.6358,998.0],["2002-05-01",4.7338,4.8319,4.5658,4.6638,25555.0],["2002-05-02",4.6638,4.6638,4.6638,4.6638,0.0],["2002-05-03",4.8263,4.8319,4.8263,4.8319,1198.0],["2002-05-06",4.7226,4.7226,4.7226,4.7226,2196.0],["2002-05-07",4.8319,4.8319,4.7618,4.8319,998.0],["2002-05-08",4.8319,4.8991,4.8319,4.8991,5391.0],["2002-05-09",4.7338,4.7338,4.7226,4.7226,1398.0],["2002-05-10",4.8319,4.8319,4.6918,4.8291,2396.0],["2002-05-13",4.9019,4.9019,4.7338,4.7338,7387.0],["2002-05-14",4.7366,4.9019,4.7366,4.9019,599.0],["2002-05-15",4.9019,4.9635,4.9019,4.9635,2995.0],["2002-05-16",4.9019,4.9635,4.9019,4.9635,1398.0],["2002-05-17",4.9355,4.9635,4.9019,4.9019,4792.0],["2002-05-20",4.8319,4.8991,4.7338,4.7338,3194.0],["2002-05-21",4.7338,4.7338,4.7338,4.7338,0.0],["2002-05-22",4.7338,4.7338,4.7338,4.7338,0.0],["2002-05-23",4.7338,4.7338,4.7338,4.7338,0.0],["2002-05-24",4.7338,4.7338,4.7338,4.7338,399.0],["2002-05-28",4.7338,4.7338,4.7338,4.7338,1597.0],["2002-05-29",4.8151,4.8179,4.8151,4.8179,1198.0],["2002-05-30",4.7192,4.7192,4.7192,4.7192,200.0],["2002-05-31",4.8235,4.8235,4.7897,4.7897,2396.0],["2002-06-03",4.7897,4.7897,4.7897,4.7897,0.0],["2002-06-04",4.7869,4.7897,4.7869,4.7897,1997.0],["2002-06-05",4.7897,4.7897,4.7897,4.7897,0.0],["2002-06-06",4.7277,4.7502,4.7277,4.7418,2995.0],["2002-06-07",4.7474,4.7756,4.7474,4.7756,2396.0],["2002-06-10",4.6798,4.6883,4.677,4.6798,1797.0],["2002-06-11",4.6798,4.6798,4.6798,4.6798,0.0],["2002-06-12",4.6714,4.6714,4.6009,4.6009,2196.0],["2002-06-13",4.6009,4.6009,4.6009,4.6009,0.0],["2002-06-14",4.6009,4.708,4.6009,4.708,1597.0],["2002-06-17",4.708,4.7897,4.708,4.7897,5391.0],["2002-06-18",4.846,4.846,4.846,4.846,200.0],["2002-06-19",4.708,4.8263,4.708,4.708,2196.0],["2002-06-20",4.708,4.7361,4.708,4.7361,3194.0],["2002-06-21",4.7362,4.7362,4.7052,4.7052,1198.0],["2002-06-24",4.708,4.708,4.6347,4.6347,1997.0],["2002-06-25",4.6234,4.6234,4.6234,4.6234,200.0],["2002-06-26",4.6234,4.6234,4.6234,4.6234,399.0],["2002-06-27",4.6234,4.6234,4.6234,4.6234,0.0],["2002-06-28",4.7192,4.7192,4.7192,4.7192,200.0],["2002-07-01",4.7192,4.7192,4.7192,4.7192,0.0],["2002-07-02",4.6347,4.6347,4.5784,4.5784,3793.0],["2002-07-03",4.5784,4.5784,4.5643,4.5643,399.0],["2002-07-05",4.5727,4.5727,4.5727,4.5727,200.0],["2002-07-08",4.553,4.553,4.4826,4.4826,1797.0],["2002-07-09",4.5051,4.5051,4.4798,4.4798,1997.0],["2002-07-10",4.6347,4.6347,4.6347,4.6347,1198.0],["2002-07-11",4.4798,4.4798,4.4798,4.4798,200.0],["2002-07-12",4.4798,4.4798,4.4798,4.4798,1198.0],["2002-07-15",4.4798,4.4882,4.4375,4.4375,1198.0],["2002-07-16",4.4375,4.4375,4.4375,4.4375,0.0],["2002-07-17",4.4375,4.4375,4.4375,4.4375,0.0],["2002-07-18",4.4375,4.4375,4.3699,4.3699,2995.0],["2002-07-19",4.3699,4.4516,4.3107,4.3107,3993.0],["2002-07-22",4.2966,4.2966,4.0571,4.0571,17370.0],["2002-07-23",4.0346,4.0571,4.0149,4.0571,3194.0],["2002-07-24",4.1896,4.1896,3.6655,3.7895,24357.0],["2002-07-25",3.6627,3.9275,3.6627,3.9275,9583.0],["2002-07-26",3.874,3.874,3.7416,3.7416,399.0],["2002-07-29",3.8712,4.0008,3.8684,3.9444,12778.0],["2002-07-30",3.9416,3.9895,3.8768,3.9839,4991.0],["2002-07-31",3.9839,3.9839,3.9163,3.9163,1198.0],["2002-08-01",3.9163,3.9163,3.874,3.874,5590.0],["2002-08-02",3.874,3.8768,3.874,3.874,1398.0],["2002-08-05",3.874,3.874,3.874,3.874,0.0],["2002-08-06",3.874,3.874,3.874,3.874,0.0],["2002-08-07",3.874,3.874,3.874,3.874,399.0],["2002-08-08",3.8064,3.8261,3.6233,3.8036,17370.0],["2002-08-09",3.6345,3.9416,3.6345,3.9388,9983.0],["2002-08-12",3.8346,3.8346,3.8346,3.8346,998.0],["2002-08-13",3.8346,3.8346,3.8346,3.8346,0.0],["2002-08-14",3.8346,3.8346,3.8346,3.8346,0.0],["2002-08-15",3.8346,3.874,3.8317,3.8346,3993.0],["2002-08-16",3.8543,3.8543,3.8458,3.8458,399.0],["2002-08-19",3.8458,3.8458,3.8458,3.8458,200.0],["2002-08-20",3.8458,3.8458,3.8458,3.8458,4193.0],["2002-08-21",3.8402,3.9388,3.8402,3.9388,2396.0],["2002-08-22",3.9416,3.9416,3.9416,3.9416,799.0],["2002-08-23",3.9444,3.9444,3.9444,3.9444,200.0],["2002-08-26",3.9444,3.9444,3.874,3.874,8186.0],["2002-08-27",3.874,3.9726,3.874,3.9444,23559.0],["2002-08-28",3.9585,3.9585,3.9585,3.9585,4792.0],["2002-08-29",3.9585,3.9585,3.9585,3.9585,0.0],["2002-08-30",3.9727,3.9727,3.9699,3.9727,3993.0],["2002-09-03",4.0011,4.0323,4.0011,4.0323,11180.0],["2002-09-04",3.9443,3.9443,3.9443,3.9443,1398.0],["2002-09-05",3.9727,4.0266,3.9443,3.9926,42126.0],["2002-09-06",4.0011,4.0011,4.0011,4.0011,599.0],["2002-09-09",3.9727,4.0011,3.9727,4.0011,2995.0],["2002-09-10",3.95,3.967,3.933,3.9614,52508.0],["2002-09-11",3.9727,3.9983,3.9585,3.9585,3194.0],["2002-09-12",3.9869,3.9869,3.9727,3.9727,1597.0],["2002-09-13",3.9727,3.9727,3.9727,3.9727,12977.0],["2002-09-16",3.9727,4.0039,3.9443,3.9443,8186.0],["2002-09-17",4.0437,4.0437,3.933,3.933,6588.0],["2002-09-18",3.933,3.933,3.933,3.933,799.0],["2002-09-19",3.933,3.9699,3.933,3.9699,799.0],["2002-09-20",3.933,3.933,3.933,3.933,200.0],["2002-09-23",3.9358,3.9358,3.9358,3.9358,998.0],["2002-09-24",3.933,3.933,3.933,3.933,1597.0],["2002-09-25",3.9018,3.9018,3.9018,3.9018,799.0],["2002-09-26",3.9018,3.9018,3.9018,3.9018,0.0],["2002-09-27",3.9018,3.9018,3.9018,3.9018,0.0],["2002-09-30",3.9018,3.967,3.9018,3.967,1198.0],["2002-10-01",3.8933,3.8933,3.8876,3.8904,1597.0],["2002-10-02",3.8904,3.8904,3.8904,3.8904,0.0],["2002-10-03",3.8876,3.8876,3.8876,3.8876,998.0],["2002-10-04",3.8791,3.8791,3.8791,3.8791,399.0],["2002-10-07",3.8734,3.8734,3.8734,3.8734,200.0],["2002-10-08",3.8734,3.95,3.8734,3.8762,13177.0],["2002-10-09",3.8762,3.8819,3.8762,3.8762,2795.0],["2002-10-10",3.8762,3.8762,3.7372,3.7939,6389.0],["2002-10-11",3.8791,3.8791,3.8791,3.8791,1398.0],["2002-10-14",3.8791,3.8791,3.8791,3.8791,0.0],["2002-10-15",3.9046,3.9046,3.9046,3.9046,200.0],["2002-10-16",3.9018,3.9699,3.7883,3.967,4991.0],["2002-10-17",3.8365,3.8365,3.8308,3.8308,3194.0],["2002-10-18",3.8308,3.8308,3.8308,3.8308,0.0],["2002-10-21",3.8621,3.9727,3.8025,3.8422,18967.0],["2002-10-22",3.8649,3.8649,3.8649,3.8649,599.0],["2002-10-23",3.8649,3.8649,3.8649,3.8649,0.0],["2002-10-24",3.9302,3.9302,3.9302,3.9302,6389.0],["2002-10-25",3.8762,3.8762,3.8762,3.8762,200.0],["2002-10-28",3.9699,4.0011,3.9699,4.0011,6588.0],["2002-10-29",3.9756,3.9756,3.9756,3.9756,799.0],["2002-10-30",3.9756,3.9756,3.9756,3.9756,0.0],["2002-10-31",4.0437,4.0437,3.9869,3.9869,1597.0],["2002-11-01",3.9869,3.9869,3.9727,3.9727,2795.0],["2002-11-04",3.9727,4.0834,3.9727,4.0834,3993.0],["2002-11-05",4.143,4.1997,4.143,4.1515,2196.0],["2002-11-06",4.1487,4.1487,4.1487,4.1487,399.0],["2002-11-07",4.1487,4.1487,4.1487,4.1487,0.0],["2002-11-08",4.1401,4.143,4.1401,4.1401,2595.0],["2002-11-11",4.0068,4.0579,4.0068,4.0295,15972.0],["2002-11-12",4.0295,4.0295,4.0295,4.0295,0.0],["2002-11-13",4.0039,4.0039,3.9018,3.9188,11180.0],["2002-11-14",3.9727,3.9727,3.9216,3.9216,799.0],["2002-11-15",3.9727,4.0266,3.9614,3.9614,1597.0],["2002-11-18",4.021,4.021,3.9756,3.9756,1198.0],["2002-11-19",3.9756,3.9756,3.9756,3.9756,0.0],["2002-11-20",3.9727,3.9727,3.9727,3.9727,399.0],["2002-11-21",3.9727,3.9727,3.9727,3.9727,200.0],["2002-11-22",3.9727,3.9727,3.9727,3.9727,0.0],["2002-11-25",3.9585,3.9585,3.916,3.916,799.0],["2002-11-26",3.9443,3.9443,3.933,3.933,1997.0],["2002-11-27",3.933,3.933,3.933,3.933,0.0],["2002-11-29",3.933,3.933,3.933,3.933,0.0],["2002-12-02",3.9444,3.9701,3.9444,3.9701,2995.0],["2002-12-03",3.973,4.0016,3.973,4.0016,2396.0],["2002-12-04",4.0016,4.0016,4.0016,4.0016,0.0],["2002-12-05",4.0016,4.0016,4.0016,4.0016,200.0],["2002-12-06",3.9902,3.9902,3.9902,3.9902,200.0],["2002-12-09",4.013,4.013,4.013,4.013,998.0],["2002-12-10",3.9902,3.993,3.9902,3.993,599.0],["2002-12-11",3.9873,4.0016,3.9873,4.0016,2396.0],["2002-12-12",4.0016,4.0016,4.0016,4.0016,0.0],["2002-12-13",4.0016,4.0016,4.0016,4.0016,0.0],["2002-12-16",4.0187,4.033,4.0016,4.0245,3594.0],["2002-12-17",4.0245,4.0302,4.0245,4.0302,1398.0],["2002-12-18",4.0245,4.0245,4.0245,4.0245,399.0],["2002-12-19",4.0273,4.0273,4.0159,4.0159,1597.0],["2002-12-20",4.013,4.013,3.993,3.993,599.0],["2002-12-23",4.013,4.013,4.0016,4.0016,1597.0],["2002-12-24",3.9902,3.9902,3.9902,3.9902,1997.0],["2002-12-26",4.0016,4.0016,4.0016,4.0016,399.0],["2002-12-27",4.0159,4.033,4.0045,4.0045,2196.0],["2002-12-30",4.033,4.0445,4.033,4.033,1797.0],["2002-12-31",4.0045,4.0445,4.0016,4.0416,6988.0],["2003-01-02",4.0416,4.0416,4.0416,4.0416,3394.0],["2003-01-03",4.0416,4.0416,4.0416,4.0416,0.0],["2003-01-06",4.0187,4.0187,4.0187,4.0187,399.0],["2003-01-07",4.0445,4.073,4.0445,4.0616,3594.0],["2003-01-08",4.073,4.073,4.0616,4.0616,5391.0],["2003-01-09",4.0616,4.0873,4.0387,4.0873,3993.0],["2003-01-10",4.0845,4.1016,4.0845,4.0988,3793.0],["2003-01-13",4.1016,4.1274,4.073,4.1274,4193.0],["2003-01-14",4.2388,4.2388,4.0988,4.1845,2595.0],["2003-01-15",4.1645,4.1645,4.1588,4.1588,399.0],["2003-01-16",4.0187,4.1159,4.0187,4.1159,4592.0],["2003-01-17",4.1073,4.1073,4.1073,4.1073,399.0],["2003-01-21",4.1416,4.1588,4.1102,4.1102,4193.0],["2003-01-22",4.1302,4.1302,4.1102,4.1102,2795.0],["2003-01-23",4.1274,4.1302,4.1274,4.1274,2196.0],["2003-01-24",4.1302,4.1302,4.1302,4.1302,998.0],["2003-01-27",4.1102,4.1102,4.0873,4.0873,1597.0],["2003-01-28",4.1016,4.1416,4.0759,4.0959,9384.0],["2003-01-29",4.0959,4.0959,4.0959,4.0959,0.0],["2003-01-30",4.1159,4.2074,4.1159,4.2074,7587.0],["2003-01-31",4.2074,4.2074,4.2074,4.2074,0.0],["2003-02-03",4.2074,4.2074,4.2074,4.2074,0.0],["2003-02-04",4.2217,4.2217,4.1559,4.2188,3394.0],["2003-02-05",4.2588,4.3103,4.2588,4.2874,3594.0],["2003-02-06",4.236,4.2388,4.1788,4.2388,998.0],["2003-02-07",4.2445,4.256,4.2188,4.2188,1198.0],["2003-02-10",4.2731,4.3017,4.2102,4.2102,3194.0],["2003-02-11",4.316,4.316,4.2874,4.2874,1797.0],["2003-02-12",4.2874,4.2874,4.2874,4.2874,0.0],["2003-02-13",4.2617,4.2617,4.2617,4.2617,399.0],["2003-02-14",4.2903,4.2903,4.2588,4.2588,1398.0],["2003-02-18",4.2331,4.2331,4.2331,4.2331,200.0],["2003-02-19",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-20",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-21",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-24",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-25",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-26",4.2331,4.2331,4.2331,4.2331,0.0],["2003-02-27",4.1957,4.2015,4.1957,4.2015,2995.0],["2003-02-28",4.2187,4.2187,4.1295,4.1439,2995.0],["2003-03-03",4.1669,4.1669,4.1209,4.1209,4792.0],["2003-03-04",4.0662,4.1554,4.0288,4.0979,5790.0],["2003-03-05",4.1007,4.1295,4.1007,4.1295,399.0],["2003-03-06",4.1669,4.1727,4.1007,4.1007,3594.0],["2003-03-07",4.1209,4.1324,4.0087,4.0691,13576.0],["2003-03-10",4.0432,4.1583,4.0029,4.0864,19166.0],["2003-03-11",4.0633,4.1497,4.0633,4.141,2396.0],["2003-03-12",4.1007,4.1554,4.1007,4.1036,1997.0],["2003-03-13",4.1669,4.1669,4.1353,4.1353,599.0],["2003-03-14",4.1583,4.2331,4.1583,4.2015,5790.0],["2003-03-17",4.2015,4.2015,4.1151,4.1583,1797.0],["2003-03-18",4.1497,4.2101,4.1439,4.1439,3194.0],["2003-03-19",4.1727,4.1727,4.1554,4.1554,399.0],["2003-03-20",4.1554,4.1554,4.1554,4.1554,0.0],["2003-03-21",4.1698,4.1928,4.1554,4.1554,1597.0],["2003-03-24",4.1468,4.2274,4.1439,4.2274,2795.0],["2003-03-25",4.2274,4.2274,4.2274,4.2274,1198.0],["2003-03-26",4.2274,4.2302,4.1065,4.2216,8984.0],["2003-03-27",4.1727,4.2302,4.1727,4.2302,599.0],["2003-03-28",4.236,4.259,4.236,4.259,3793.0],["2003-03-31",4.259,4.259,4.259,4.259,0.0],["2003-04-01",4.259,4.259,4.259,4.259,0.0],["2003-04-02",4.2446,4.259,4.2446,4.259,1997.0],["2003-04-03",4.259,4.3051,4.259,4.2792,6389.0],["2003-04-04",4.2446,4.2446,4.2446,4.2446,1398.0],["2003-04-07",4.2878,4.2878,4.2878,4.2878,200.0],["2003-04-08",4.2878,4.2878,4.2878,4.2878,998.0],["2003-04-09",4.2878,4.2878,4.2878,4.2878,0.0],["2003-04-10",4.2878,4.2878,4.2878,4.2878,0.0],["2003-04-11",4.2734,4.2734,4.2734,4.2734,200.0],["2003-04-14",4.2734,4.2734,4.2734,4.2734,0.0],["2003-04-15",4.2734,4.2734,4.2734,4.2734,1997.0],["2003-04-16",4.2734,4.2734,4.2734,4.2734,0.0],["2003-04-17",4.2734,4.2734,4.2734,4.2734,599.0],["2003-04-21",4.2907,4.3885,4.2907,4.3712,10981.0],["2003-04-22",4.3971,4.6187,4.3971,4.6187,7187.0],["2003-04-23",4.6331,4.6734,4.4605,4.5784,17969.0],["2003-04-24",4.4892,4.5756,4.4662,4.4662,7786.0],["2003-04-25",4.4662,4.5266,4.4461,4.5266,2995.0],["2003-04-28",4.5324,4.5324,4.4748,4.4748,2595.0],["2003-04-29",4.4489,4.6907,4.4317,4.6043,31345.0],["2003-04-30",4.6043,4.7482,4.6043,4.6878,8585.0],["2003-05-01",4.6101,4.7482,4.6101,4.6907,4991.0],["2003-05-02",4.7166,4.7453,4.6734,4.6734,2396.0],["2003-05-05",4.7051,4.7482,4.7051,4.7482,12179.0],["2003-05-06",4.7396,4.8346,4.6935,4.8346,6588.0],["2003-05-07",4.8346,4.9065,4.8346,4.8921,17569.0],["2003-05-08",4.8921,4.9353,4.8921,4.9353,6389.0],["2003-05-09",4.9641,5.0907,4.9641,5.0533,2396.0],["2003-05-12",5.0935,5.0935,4.8921,5.0935,2795.0],["2003-05-13",5.1079,5.1281,4.8346,5.0734,3594.0],["2003-05-14",5.0935,5.1943,5.0935,5.1943,6788.0],["2003-05-15",5.1856,5.1856,4.5324,5.1166,10382.0],["2003-05-16",4.9784,5.036,4.964,5.036,15373.0],["2003-05-19",4.9641,4.9641,4.9497,4.9497,11779.0],["2003-05-20",4.9065,4.9065,4.9065,4.9065,10981.0],["2003-05-21",4.8921,4.9209,4.8921,4.9209,599.0],["2003-05-22",4.9583,4.9928,4.9583,4.9928,3594.0],["2003-05-23",4.9928,4.9928,4.9928,4.9928,0.0],["2003-05-27",4.9986,5.036,4.9986,5.036,2196.0],["2003-05-28",5.0274,5.177,5.0274,5.177,4392.0],["2003-05-29",5.1828,5.2518,5.1828,5.2518,3993.0],["2003-05-30",5.2808,5.2808,5.1245,5.1245,4193.0],["2003-06-02",5.0927,5.0927,4.9914,4.9914,1997.0],["2003-06-03",4.9914,5.1853,4.974,5.1245,6389.0],["2003-06-04",5.1766,5.1853,5.0203,5.1708,4193.0],["2003-06-05",5.165,5.1911,4.8467,4.9654,13776.0],["2003-06-06",4.9798,5.1071,4.9798,5.1071,3594.0],["2003-06-09",4.922,5.1129,4.8467,5.1129,7387.0],["2003-06-10",4.9943,4.9943,4.9943,4.9943,200.0],["2003-06-11",4.9914,5.0724,4.9914,5.0724,6189.0],["2003-06-12",5.0493,5.0493,5.0493,5.0493,200.0],["2003-06-13",5.0493,5.0493,5.0493,5.0493,0.0],["2003-06-16",5.0464,5.0464,5.0464,5.0464,399.0],["2003-06-17",5.1071,5.1853,5.1071,5.1853,1198.0],["2003-06-18",5.1795,5.1795,5.1795,5.1795,399.0],["2003-06-19",5.1766,5.1766,5.1303,5.1303,599.0],["2003-06-20",5.1968,5.1968,5.1534,5.1911,799.0],["2003-06-23",5.1795,5.1795,5.1419,5.1419,799.0],["2003-06-24",5.1621,5.1621,5.1621,5.1621,200.0],["2003-06-25",5.1968,5.2026,5.1968,5.2026,399.0],["2003-06-26",5.2026,5.2026,5.2026,5.2026,0.0],["2003-06-27",5.2026,5.2026,5.2026,5.2026,0.0],["2003-06-30",5.1014,5.1014,4.9567,4.9567,599.0],["2003-07-01",4.9972,4.9972,4.9972,4.9972,200.0],["2003-07-02",4.9914,5.2229,4.9191,5.22,24158.0],["2003-07-03",4.7397,5.1071,4.7397,5.0551,9583.0],["2003-07-07",5.0551,5.0551,5.0551,5.0551,0.0],["2003-07-08",5.0232,5.0232,5.0232,5.0232,200.0],["2003-07-09",5.0232,5.0232,5.0232,5.0232,0.0],["2003-07-10",4.9914,4.9914,4.9914,4.9914,2196.0],["2003-07-11",5.0059,5.0059,4.9914,4.9914,7187.0],["2003-07-14",4.9625,4.9914,4.7744,4.7744,10781.0],["2003-07-15",4.7744,4.7802,4.7744,4.7802,1198.0],["2003-07-16",4.7744,4.7744,4.7744,4.7744,599.0],["2003-07-17",4.7744,4.7744,4.7744,4.7744,0.0],["2003-07-18",4.8062,4.8062,4.7744,4.7744,4392.0],["2003-07-21",4.7744,4.7744,4.7744,4.7744,2396.0],["2003-07-22",4.7744,4.7744,4.7744,4.7744,6189.0],["2003-07-23",4.7744,4.7744,4.7744,4.7744,3594.0],["2003-07-24",4.8091,4.8091,4.8091,4.8091,599.0],["2003-07-25",4.8091,4.8091,4.8091,4.8091,0.0],["2003-07-28",4.8091,4.8091,4.8091,4.8091,1198.0],["2003-07-29",4.8091,4.8091,4.8091,4.8091,0.0],["2003-07-30",4.9191,4.9509,4.9191,4.9191,12179.0],["2003-07-31",4.9191,4.9191,4.9191,4.9191,399.0],["2003-08-01",4.9191,4.9191,4.9191,4.9191,0.0],["2003-08-04",5.0985,5.1129,4.9914,4.9914,2995.0],["2003-08-05",4.922,4.922,4.922,4.922,200.0],["2003-08-06",5.0001,5.0001,4.9248,4.9248,1198.0],["2003-08-07",4.9248,4.9248,4.9248,4.9248,0.0],["2003-08-08",4.9191,4.9191,4.9191,4.9191,599.0],["2003-08-11",4.922,4.922,4.922,4.922,399.0],["2003-08-12",4.922,4.922,4.9104,4.9104,599.0],["2003-08-13",4.9567,5.1303,4.9191,4.9191,1797.0],["2003-08-14",4.922,4.922,4.9191,4.9191,1997.0],["2003-08-15",4.7744,4.7744,4.7744,4.7744,599.0],["2003-08-18",4.7773,4.9335,4.7773,4.9335,2795.0],["2003-08-19",4.9509,4.9972,4.9509,4.9914,6389.0],["2003-08-20",4.9943,5.0956,4.9943,5.0956,12778.0],["2003-08-21",5.1332,5.1534,5.0956,5.1534,1597.0],["2003-08-22",5.0869,5.0985,5.0869,5.0927,4592.0],["2003-08-25",5.0956,5.0956,5.0348,5.0348,11979.0],["2003-08-26",5.0927,5.0927,5.0927,5.0927,4792.0],["2003-08-27",5.0956,5.0956,5.0927,5.0927,5790.0],["2003-08-28",5.0927,5.0927,5.0927,5.0927,0.0],["2003-08-29",5.0927,5.0927,5.0927,5.0927,0.0],["2003-09-02",5.1771,5.1771,5.1771,5.1771,200.0],["2003-09-03",5.1218,5.1218,5.1218,5.1218,399.0],["2003-09-04",5.1887,5.5292,5.1887,5.2411,23958.0],["2003-09-05",5.4128,5.4884,5.2382,5.2382,3194.0],["2003-09-08",5.2586,5.308,5.2382,5.308,4792.0],["2003-09-09",5.3109,5.3837,5.2411,5.3837,56701.0],["2003-09-10",5.3837,5.3837,5.2411,5.2411,14774.0],["2003-09-11",5.2789,5.3837,5.2789,5.3837,12778.0],["2003-09-12",5.3837,5.3837,5.3837,5.3837,0.0],["2003-09-15",5.3808,5.3808,5.2382,5.2411,3594.0],["2003-09-16",5.244,5.244,5.2382,5.2382,5391.0],["2003-09-17",5.2411,5.2411,5.2382,5.2382,10382.0],["2003-09-18",5.2382,5.2382,5.2382,5.2382,0.0],["2003-09-19",5.2382,5.2382,5.2382,5.2382,0.0],["2003-09-22",5.2382,5.2382,5.2382,5.2382,0.0],["2003-09-23",5.2382,5.2382,5.2382,5.2382,200.0],["2003-09-24",5.2382,5.2382,5.2382,5.2382,0.0],["2003-09-25",5.2382,5.2382,5.2382,5.2382,399.0],["2003-09-26",5.2411,5.2411,5.2382,5.2382,3993.0],["2003-09-29",5.2411,5.2411,5.2382,5.2382,17370.0],["2003-09-30",5.2382,5.2644,5.2382,5.2382,19566.0],["2003-10-01",5.2265,5.2382,5.2265,5.2382,1597.0],["2003-10-02",5.2091,5.3051,5.2091,5.2382,13377.0],["2003-10-03",5.2382,5.2382,5.2382,5.2382,200.0],["2003-10-06",5.2382,5.2382,5.2382,5.2382,4193.0],["2003-10-07",5.2382,5.2382,5.2382,5.2382,200.0],["2003-10-08",5.2382,5.2382,5.1509,5.2207,7587.0],["2003-10-09",5.1771,5.1771,5.0927,5.0927,998.0],["2003-10-10",5.0927,5.0927,5.0927,5.0927,0.0],["2003-10-13",5.0927,5.0927,5.0927,5.0927,0.0],["2003-10-14",5.0927,5.0927,5.0927,5.0927,0.0],["2003-10-15",5.0694,5.1189,5.0607,5.0607,5590.0],["2003-10-16",5.0927,5.0927,5.0927,5.0927,200.0],["2003-10-17",5.0636,5.0665,5.0636,5.0636,8785.0],["2003-10-20",5.0636,5.148,4.921,5.148,60694.0],["2003-10-21",5.0927,5.1654,5.0927,5.1538,8585.0],["2003-10-22",5.1218,5.1421,5.0054,5.049,16571.0],["2003-10-23",5.0345,5.0374,5.0345,5.0345,7187.0],["2003-10-24",5.0345,5.0345,5.0345,5.0345,4592.0],["2003-10-27",5.0025,5.0898,5.0025,5.0374,3594.0],["2003-10-28",5.0898,5.2847,5.0898,5.2847,18767.0],["2003-10-29",5.2382,5.2847,5.2382,5.2847,1997.0],["2003-10-30",5.2964,5.3168,5.276,5.3168,2995.0],["2003-10-31",5.3429,5.5146,5.3429,5.4564,13776.0],["2003-11-03",5.1363,5.1654,5.1363,5.1509,6788.0],["2003-11-04",5.2033,5.3837,5.2033,5.3837,22960.0],["2003-11-05",5.3371,5.3953,5.3371,5.3953,399.0],["2003-11-06",5.3168,5.3371,5.2818,5.2818,998.0],["2003-11-07",5.3109,5.34,5.3109,5.3255,5790.0],["2003-11-10",5.3109,5.3109,5.3109,5.3109,11979.0],["2003-11-11",5.3109,5.3109,5.3109,5.3109,1997.0],["2003-11-12",5.4011,5.4011,5.4011,5.4011,200.0],["2003-11-13",5.3197,5.3197,5.3197,5.3197,399.0],["2003-11-14",5.3197,5.3197,5.3197,5.3197,0.0],["2003-11-17",5.3109,5.3226,5.3109,5.3226,799.0],["2003-11-18",5.3109,5.3255,5.2964,5.3255,82855.0],["2003-11-19",5.3837,5.4273,5.34,5.34,2396.0],["2003-11-20",5.3546,5.5292,5.3284,5.3691,6389.0],["2003-11-21",5.3546,5.3546,5.2818,5.2964,6788.0],["2003-11-24",5.2964,5.2964,5.2964,5.2964,0.0],["2003-11-25",5.3808,5.5117,5.3808,5.4652,18767.0],["2003-11-26",5.4652,5.4652,5.4652,5.4652,0.0],["2003-11-28",5.4652,5.4652,5.4652,5.4652,0.0],["2003-12-01",5.5354,5.6144,5.4739,5.5325,5790.0],["2003-12-02",5.6641,5.6817,5.5295,5.6583,5391.0],["2003-12-03",5.4242,5.6466,5.4242,5.6466,2995.0],["2003-12-04",5.7987,5.8455,5.3862,5.5295,14175.0],["2003-12-05",5.749,5.7519,5.4447,5.6319,10382.0],["2003-12-08",5.6378,5.6378,5.629,5.629,2595.0],["2003-12-09",5.708,5.7431,5.6319,5.7343,11979.0],["2003-12-10",5.8016,5.8016,5.7197,5.7197,998.0],["2003-12-11",5.6729,6.0913,5.6729,6.0913,6189.0],["2003-12-12",5.8514,5.9947,5.8162,5.9099,8984.0],["2003-12-15",5.9684,5.9684,5.8514,5.9099,6788.0],["2003-12-16",5.9157,5.9889,5.9099,5.9128,2795.0],["2003-12-17",5.9099,5.9099,5.7724,5.7724,4991.0],["2003-12-18",5.8484,5.8484,5.7051,5.7256,1997.0],["2003-12-19",5.7285,5.7636,5.708,5.7636,2995.0],["2003-12-22",5.8192,6.0327,5.7928,5.7928,5790.0],["2003-12-23",5.8192,6.0854,5.7051,5.7051,23958.0],["2003-12-24",5.588,6.0737,5.588,5.7928,16371.0],["2003-12-26",5.6846,5.7109,5.6787,5.7109,1198.0],["2003-12-29",5.6875,5.6875,5.6875,5.6875,1398.0],["2003-12-30",5.7577,5.7577,5.6992,5.6992,799.0],["2003-12-31",5.667,5.667,5.5178,5.5178,4991.0],["2004-01-02",5.5149,5.5149,5.5149,5.5149,1398.0],["2004-01-05",5.5149,5.5149,5.4915,5.4974,3594.0],["2004-01-06",5.5003,5.7607,5.5003,5.6319,11779.0],["2004-01-07",5.5529,5.6436,5.5237,5.6436,3993.0],["2004-01-08",5.5266,5.8718,5.5208,5.7226,8186.0],["2004-01-09",5.5003,5.5003,5.5003,5.5003,399.0],["2004-01-12",5.5003,5.5003,5.5003,5.5003,0.0],["2004-01-13",5.5588,5.6319,5.5588,5.6319,2595.0],["2004-01-14",5.5676,5.708,5.5676,5.7051,7986.0],["2004-01-15",5.7051,5.7051,5.7051,5.7051,0.0],["2004-01-16",5.7051,5.7051,5.7051,5.7051,0.0],["2004-01-20",5.5617,5.6027,5.5617,5.5617,1597.0],["2004-01-21",5.5588,5.5588,5.55,5.55,2595.0],["2004-01-22",5.4622,5.5149,5.4125,5.5149,10182.0],["2004-01-23",5.5149,5.5149,5.5149,5.5149,0.0],["2004-01-26",5.6524,5.7636,5.6173,5.7051,9184.0],["2004-01-27",5.7051,5.7226,5.7051,5.7226,2795.0],["2004-01-28",5.7226,5.7226,5.7226,5.7226,0.0],["2004-01-29",5.7051,5.7051,5.7051,5.7051,998.0],["2004-01-30",5.7051,5.7051,5.7051,5.7051,200.0],["2004-02-02",5.7051,5.7051,5.0965,5.471,36137.0],["2004-02-03",5.1463,5.3394,5.1463,5.3394,8984.0],["2004-02-04",5.2662,5.4505,5.2662,5.4271,3993.0],["2004-02-05",5.5559,5.5559,5.5471,5.5471,799.0],["2004-02-06",5.4154,5.4154,5.4154,5.4154,1198.0],["2004-02-09",5.5588,5.6817,5.5588,5.6817,13576.0],["2004-02-10",5.5676,5.5676,5.5676,5.5676,399.0],["2004-02-11",5.6992,5.8514,5.6992,5.8514,998.0],["2004-02-12",5.8514,5.8514,5.8514,5.8514,0.0],["2004-02-13",5.7051,5.7051,5.7051,5.7051,3993.0],["2004-02-17",5.4798,5.5588,5.471,5.5588,2595.0],["2004-02-18",5.6173,5.6173,5.6173,5.6173,200.0],["2004-02-19",5.7021,5.7021,5.5588,5.5588,1797.0],["2004-02-20",5.6758,5.7343,5.5646,5.5646,14774.0],["2004-02-23",5.3394,5.7343,5.3394,5.55,4792.0],["2004-02-24",5.4154,5.5763,5.4154,5.5763,1597.0],["2004-02-25",5.5763,5.7314,5.5763,5.7314,1797.0],["2004-02-26",5.4505,5.7314,5.4447,5.4447,1597.0],["2004-02-27",5.4418,5.4418,5.4418,5.4418,399.0],["2004-03-01",5.5006,5.5006,5.5006,5.5006,399.0],["2004-03-02",5.5006,5.5006,5.5006,5.5006,0.0],["2004-03-03",5.5006,5.5006,5.5006,5.5006,0.0],["2004-03-04",5.5771,5.5771,5.5771,5.5771,998.0],["2004-03-05",5.5977,5.5977,5.5888,5.5888,1398.0],["2004-03-08",5.5888,5.5888,5.5888,5.5888,0.0],["2004-03-09",5.5888,5.5888,5.5888,5.5888,0.0],["2004-03-10",5.5888,5.5888,5.5888,5.5888,0.0],["2004-03-11",5.5006,5.5888,5.3682,5.4153,8585.0],["2004-03-12",5.5153,5.5153,5.3329,5.4653,3594.0],["2004-03-15",5.5888,5.5888,5.4476,5.4476,5790.0],["2004-03-16",5.4476,5.4476,5.4476,5.4476,0.0],["2004-03-17",5.4476,5.4476,5.4476,5.4476,0.0],["2004-03-18",5.4476,5.4476,5.4476,5.4476,0.0],["2004-03-19",5.327,5.33,5.3241,5.3241,3394.0],["2004-03-22",5.2976,5.3241,5.2976,5.3241,3394.0],["2004-03-23",5.4065,5.4418,5.3506,5.3594,4193.0],["2004-03-24",5.3594,5.3594,5.3594,5.3594,0.0],["2004-03-25",5.3594,5.3594,5.3594,5.3594,0.0],["2004-03-26",5.3594,5.3594,5.3594,5.3594,0.0],["2004-03-29",5.3476,5.3476,5.3476,5.3476,599.0],["2004-03-30",5.3712,5.3712,5.3712,5.3712,399.0],["2004-03-31",5.3682,5.3712,5.2064,5.2976,17170.0],["2004-04-01",5.4241,5.4447,5.2064,5.4418,27352.0],["2004-04-02",5.4447,5.4447,5.4418,5.4418,2196.0],["2004-04-05",5.3741,5.3741,5.3682,5.3682,4392.0],["2004-04-06",5.3712,5.3712,5.3712,5.3712,2795.0],["2004-04-07",5.2506,5.3712,5.2506,5.3712,799.0],["2004-04-08",5.3712,5.3712,5.3712,5.3712,0.0],["2004-04-12",5.3182,5.327,5.3182,5.327,1797.0],["2004-04-13",5.327,5.327,5.327,5.327,599.0],["2004-04-14",5.2212,5.3829,5.2212,5.3829,2396.0],["2004-04-15",5.2976,5.43,5.2947,5.2947,9184.0],["2004-04-16",5.2947,5.2947,5.2947,5.2947,0.0],["2004-04-19",5.2947,5.2976,5.2947,5.2976,998.0],["2004-04-20",5.4329,5.4329,5.4329,5.4329,399.0],["2004-04-21",5.4329,5.4329,5.4329,5.4329,0.0],["2004-04-22",5.4329,5.4329,5.4329,5.4329,0.0],["2004-04-23",5.43,5.4594,5.4123,5.4418,3993.0],["2004-04-26",5.4447,5.4447,5.4418,5.4418,18767.0],["2004-04-27",5.4418,5.4418,5.4418,5.4418,0.0],["2004-04-28",5.4418,5.4418,5.4418,5.4418,599.0],["2004-04-29",5.7212,5.7212,5.5447,5.5447,2995.0],["2004-04-30",5.5594,5.5888,5.5594,5.5888,1797.0],["2004-05-03",5.5506,5.5506,5.4565,5.4565,1597.0],["2004-05-04",5.5124,5.5153,5.4476,5.4476,10581.0],["2004-05-05",5.48,5.48,5.48,5.48,5191.0],["2004-05-06",5.5035,5.5035,5.5035,5.5035,399.0],["2004-05-07",5.5035,5.5035,5.5035,5.5035,0.0],["2004-05-10",5.4447,5.5359,5.3682,5.4712,5391.0],["2004-05-11",5.5712,5.5712,5.5712,5.5712,599.0],["2004-05-12",5.5712,5.5712,5.5712,5.5712,0.0],["2004-05-13",5.5712,5.5712,5.5712,5.5712,0.0],["2004-05-14",5.4859,5.4859,5.4594,5.4594,23559.0],["2004-05-17",5.4594,5.4594,5.4594,5.4594,0.0],["2004-05-18",5.4418,5.4712,5.4418,5.4418,9184.0],["2004-05-19",5.4859,5.4859,5.4859,5.4859,2196.0],["2004-05-20",5.4829,5.633,5.4035,5.6183,11580.0],["2004-05-21",5.6624,5.7212,5.6241,5.7212,1997.0],["2004-05-24",5.3829,5.7212,5.3829,5.7212,799.0],["2004-05-25",5.6771,5.6771,5.6771,5.6771,399.0],["2004-05-26",5.6771,5.6771,5.6771,5.6771,200.0],["2004-05-27",5.2947,5.5477,5.2947,5.4123,2795.0],["2004-05-28",5.5888,5.6712,5.4418,5.4418,7187.0],["2004-06-01",5.3264,5.5601,5.3264,5.4713,3793.0],["2004-06-02",5.4713,5.4713,5.4713,5.4713,0.0],["2004-06-03",5.7079,5.7079,5.7079,5.7079,399.0],["2004-06-04",5.7079,5.7079,5.7079,5.7079,0.0],["2004-06-07",5.634,5.634,5.634,5.634,799.0],["2004-06-08",5.634,5.634,5.634,5.634,0.0],["2004-06-09",5.7523,5.7523,5.5394,5.5394,5391.0],["2004-06-10",5.5394,5.6547,5.4713,5.4713,2396.0],["2004-06-14",5.4713,5.4713,5.3974,5.3974,799.0],["2004-06-15",5.424,5.4299,5.424,5.4299,3594.0],["2004-06-16",5.353,5.353,5.353,5.353,399.0],["2004-06-17",5.353,5.353,5.353,5.353,0.0],["2004-06-18",5.353,5.353,5.353,5.353,0.0],["2004-06-21",5.353,5.353,5.353,5.353,0.0],["2004-06-22",5.5334,5.6103,5.5305,5.6103,21363.0],["2004-06-23",5.6902,5.6902,5.6074,5.6103,599.0],["2004-06-24",5.8381,5.8381,5.6103,5.6103,2995.0],["2004-06-25",5.6931,5.7168,5.6784,5.6784,41328.0],["2004-06-28",5.6784,5.6784,5.6784,5.6784,0.0],["2004-06-29",5.6784,5.6784,5.6784,5.6784,0.0],["2004-06-30",5.6784,5.6784,5.6784,5.6784,0.0],["2004-07-01",5.6784,5.6784,5.6784,5.6784,200.0],["2004-07-02",5.6103,5.6103,5.6074,5.6074,1198.0],["2004-07-06",5.6074,5.6074,5.6074,5.6074,0.0],["2004-07-07",5.6044,5.6044,5.5305,5.5305,399.0],["2004-07-08",5.5305,5.5305,5.5305,5.5305,0.0],["2004-07-09",5.5305,5.5305,5.5305,5.5305,0.0],["2004-07-12",5.5305,5.5305,5.5305,5.5305,0.0],["2004-07-13",5.634,5.634,5.5896,5.5896,799.0],["2004-07-14",5.5896,5.5896,5.5896,5.5896,0.0],["2004-07-15",5.5896,5.5896,5.5896,5.5896,0.0],["2004-07-16",5.5896,5.5896,5.5896,5.5896,0.0],["2004-07-19",5.6931,5.6931,5.4743,5.6192,5191.0],["2004-07-20",5.6931,5.6931,5.6724,5.6902,2795.0],["2004-07-21",5.7405,5.7405,5.7405,5.7405,200.0],["2004-07-22",5.7405,5.7405,5.7405,5.7405,399.0],["2004-07-23",5.7405,5.7405,5.7405,5.7405,1198.0],["2004-07-26",5.7405,5.8233,5.6931,5.6931,3793.0],["2004-07-27",5.6931,5.6931,5.6754,5.6754,1997.0],["2004-07-28",5.6754,5.6754,5.6754,5.6754,0.0],["2004-07-29",5.6754,5.6754,5.6754,5.6754,0.0],["2004-07-30",5.6754,5.6754,5.6754,5.6754,0.0],["2004-08-02",5.6665,5.8854,5.6192,5.7878,2995.0],["2004-08-03",5.7878,5.7878,5.7878,5.7878,0.0],["2004-08-04",5.7878,5.7878,5.7878,5.7878,0.0],["2004-08-05",5.7168,5.8469,5.5187,5.5896,3394.0],["2004-08-06",5.5896,5.5896,5.5896,5.5896,0.0],["2004-08-09",5.5896,5.5896,5.5896,5.5896,0.0],["2004-08-10",5.4713,5.4713,5.4713,5.4713,2595.0],["2004-08-11",5.4713,5.4713,5.4713,5.4713,0.0],["2004-08-12",5.4713,5.4713,5.4713,5.4713,0.0],["2004-08-13",5.4743,5.4743,5.4447,5.4447,5990.0],["2004-08-16",5.4033,5.4033,5.4033,5.4033,200.0],["2004-08-17",5.3974,5.3974,5.3974,5.3974,3993.0],["2004-08-18",5.4418,5.4418,5.4418,5.4418,3993.0],["2004-08-19",5.3974,5.3974,5.3826,5.3826,4392.0],["2004-08-20",5.4536,5.5601,5.4388,5.5601,998.0],["2004-08-23",5.6192,5.6192,5.5305,5.5305,599.0],["2004-08-24",5.6192,5.6192,5.5896,5.5896,599.0],["2004-08-25",5.5867,5.5867,5.3856,5.4832,10981.0],["2004-08-26",5.4684,5.5601,5.4684,5.5571,4991.0],["2004-08-27",5.4418,5.5778,5.4418,5.5778,7786.0],["2004-08-30",5.4004,5.498,5.4004,5.4063,2396.0],["2004-08-31",5.4092,5.4122,5.4092,5.4092,998.0],["2004-09-01",5.4092,5.4092,5.4092,5.4092,0.0],["2004-09-02",5.5014,5.5282,5.5014,5.5282,399.0],["2004-09-03",5.5282,5.5282,5.5282,5.5282,0.0],["2004-09-07",5.5282,5.5282,5.5282,5.5282,0.0],["2004-09-08",5.5014,5.5639,5.5014,5.5639,1198.0],["2004-09-09",5.5014,5.5133,5.5014,5.5133,399.0],["2004-09-10",5.4301,5.5282,5.4301,5.4449,2995.0],["2004-09-13",5.4747,5.4747,5.4747,5.4747,599.0],["2004-09-14",5.4568,5.5074,5.4419,5.5074,10981.0],["2004-09-15",5.5044,5.6204,5.5044,5.6085,40529.0],["2004-09-16",5.4271,5.6204,5.4271,5.6204,25555.0],["2004-09-17",5.6204,5.6204,5.6204,5.6204,15972.0],["2004-09-20",5.6323,5.6412,5.552,5.6055,9184.0],["2004-09-21",5.546,5.546,5.5014,5.5222,12179.0],["2004-09-22",5.5014,5.5014,5.5014,5.5014,200.0],["2004-09-23",5.5014,5.5014,5.5014,5.5014,0.0],["2004-09-24",5.5014,5.5014,5.5014,5.5014,0.0],["2004-09-27",5.5014,5.5014,5.5014,5.5014,0.0],["2004-09-28",5.5758,5.5758,5.5758,5.5758,5990.0],["2004-09-29",5.5758,5.5758,5.5758,5.5758,0.0],["2004-09-30",5.6085,5.6085,5.6085,5.6085,399.0],["2004-10-01",5.5609,5.6204,5.5609,5.5609,4193.0],["2004-10-04",5.5579,5.5609,5.5579,5.5609,2995.0],["2004-10-05",5.5579,5.5579,5.5579,5.5579,200.0],["2004-10-06",5.5193,5.5193,5.5193,5.5193,799.0],["2004-10-07",5.5193,5.5193,5.5193,5.5193,0.0],["2004-10-08",5.5609,5.5609,5.5609,5.5609,599.0],["2004-10-11",5.5609,5.5609,5.5609,5.5609,0.0],["2004-10-12",5.5758,5.5758,5.5758,5.5758,7587.0],["2004-10-13",5.5758,5.5758,5.5758,5.5758,3594.0],["2004-10-14",5.5758,5.6263,5.5758,5.5906,2795.0],["2004-10-15",5.5906,5.5906,5.5906,5.5906,0.0],["2004-10-18",5.6769,5.7512,5.5936,5.5936,1797.0],["2004-10-19",5.5936,5.5936,5.5936,5.5936,0.0],["2004-10-20",5.5936,5.5936,5.5936,5.5936,0.0],["2004-10-21",5.6917,5.6977,5.5401,5.5401,12578.0],["2004-10-22",5.6501,5.6501,5.6501,5.6501,1398.0],["2004-10-25",5.6501,5.6501,5.6501,5.6501,0.0],["2004-10-26",5.6204,5.6739,5.6204,5.6739,1597.0],["2004-10-27",5.6204,5.6501,5.6055,5.6501,4991.0],["2004-10-28",5.5936,5.5936,5.5401,5.5758,4193.0],["2004-10-29",5.5758,5.5758,5.5758,5.5758,3793.0],["2004-11-01",5.5312,5.5549,5.5312,5.546,6189.0],["2004-11-02",5.546,5.546,5.5312,5.5312,2795.0],["2004-11-03",5.4271,5.4717,5.4271,5.4717,599.0],["2004-11-04",5.4271,5.6501,5.3617,5.5312,78662.0],["2004-11-05",5.5014,5.5014,5.5014,5.5014,7986.0],["2004-11-08",5.5312,5.5312,5.5312,5.5312,599.0],["2004-11-09",5.5282,5.5282,5.5282,5.5282,200.0],["2004-11-10",5.4598,5.4598,5.4598,5.4598,2196.0],["2004-11-11",5.4598,5.4598,5.4598,5.4598,0.0],["2004-11-12",5.4717,5.4717,5.4717,5.4717,399.0],["2004-11-15",5.4568,5.4568,5.4568,5.4568,1997.0],["2004-11-16",5.4568,5.4568,5.4419,5.4419,30546.0],["2004-11-17",5.4419,5.4419,5.4419,5.4419,0.0],["2004-11-18",5.4865,5.5014,5.4865,5.4984,2396.0],["2004-11-19",5.546,5.5609,5.546,5.5609,4991.0],["2004-11-22",5.5014,5.6293,5.5014,5.5817,10581.0],["2004-11-23",5.5817,5.5817,5.5817,5.5817,0.0],["2004-11-24",5.5044,5.5044,5.5044,5.5044,799.0],["2004-11-26",5.5044,5.5044,5.5044,5.5044,0.0],["2004-11-29",5.6025,5.8345,5.6025,5.772,33541.0],["2004-11-30",5.8523,5.8523,5.6501,5.6501,77065.0],["2004-12-01",5.7099,5.9789,5.5006,5.6292,21562.0],["2004-12-02",5.6949,5.7099,5.6501,5.6501,8984.0],["2004-12-03",5.68,5.68,5.68,5.68,200.0],["2004-12-06",5.6651,5.671,5.6651,5.671,2795.0],["2004-12-07",5.671,5.671,5.671,5.671,0.0],["2004-12-08",5.671,5.671,5.671,5.671,0.0],["2004-12-09",5.683,5.683,5.6501,5.6501,4792.0],["2004-12-10",5.7069,5.7069,5.7069,5.7069,200.0],["2004-12-13",5.6202,5.671,5.6053,5.671,20364.0],["2004-12-14",5.68,5.68,5.68,5.68,1997.0],["2004-12-15",5.68,5.7308,5.68,5.7308,1997.0],["2004-12-16",5.7338,5.7338,5.7338,5.7338,399.0],["2004-12-17",5.7248,5.7368,5.7248,5.7338,2396.0],["2004-12-20",5.7099,5.7099,5.7099,5.7099,599.0],["2004-12-21",5.7099,5.7099,5.7099,5.7099,0.0],["2004-12-22",5.7069,5.7159,5.7069,5.7159,399.0],["2004-12-23",5.7129,5.7248,5.689,5.689,1997.0],["2004-12-27",5.68,5.7039,5.68,5.7039,2196.0],["2004-12-28",5.7039,5.7039,5.7039,5.7039,0.0],["2004-12-29",5.6651,5.8265,5.6651,5.8265,3194.0],["2004-12-30",5.8295,5.8295,5.8295,5.8295,1198.0],["2004-12-31",5.8325,5.8325,5.68,5.7607,2196.0],["2005-01-03",5.68,5.7099,5.68,5.7099,3793.0],["2005-01-04",5.7816,5.7846,5.7517,5.7517,1198.0],["2005-01-05",5.7398,5.7398,5.7398,5.7398,599.0],["2005-01-06",5.7398,5.7966,5.7398,5.7966,1198.0],["2005-01-07",5.7966,5.7966,5.7966,5.7966,0.0],["2005-01-10",5.8205,5.8205,5.7906,5.7906,1997.0],["2005-01-11",5.7697,5.7697,5.7398,5.7398,11380.0],["2005-01-12",5.7398,5.7637,5.7398,5.7547,12378.0],["2005-01-13",5.686,5.686,5.686,5.686,399.0],["2005-01-14",5.7248,5.7488,5.7248,5.7488,4991.0],["2005-01-18",5.7398,6.0656,5.68,5.8923,32343.0],["2005-01-19",5.973,5.9789,5.955,5.97,5191.0],["2005-01-20",5.97,5.97,5.97,5.97,0.0],["2005-01-21",5.7816,6.0447,5.7697,5.9819,8186.0],["2005-01-24",5.9999,6.0537,5.9999,6.0537,3194.0],["2005-01-25",6.0357,6.1224,5.7697,5.9789,7986.0],["2005-01-26",5.9789,5.9789,5.9789,5.9789,0.0],["2005-01-27",6.0955,6.0985,6.0118,6.0537,7187.0],["2005-01-28",5.952,5.964,5.9491,5.9491,5391.0],["2005-01-31",6.1105,6.1105,6.0118,6.1105,998.0],["2005-02-01",5.9879,5.9879,5.97,5.97,1597.0],["2005-02-02",5.976,5.9789,5.97,5.9789,2396.0],["2005-02-03",5.961,5.9849,5.961,5.976,1398.0],["2005-02-04",5.976,5.9789,5.976,5.976,2396.0],["2005-02-07",5.976,5.976,5.976,5.976,0.0],["2005-02-08",5.9789,5.9789,5.9789,5.9789,2595.0],["2005-02-09",5.976,5.976,5.976,5.976,998.0],["2005-02-10",5.976,5.976,5.976,5.976,0.0],["2005-02-11",5.961,5.9969,5.7697,5.976,5191.0],["2005-02-14",5.976,5.976,5.976,5.976,0.0],["2005-02-15",5.976,5.976,5.976,5.976,0.0],["2005-02-16",5.976,5.976,5.976,5.976,0.0],["2005-02-17",5.973,5.9819,5.97,5.9819,9783.0],["2005-02-18",6.0088,6.0088,5.9999,5.9999,2795.0],["2005-02-22",5.9819,5.9819,5.9461,5.973,2196.0],["2005-02-23",6.0567,6.1583,6.0567,6.1583,4991.0],["2005-02-24",6.1583,6.1613,6.1374,6.1613,2995.0],["2005-02-25",6.1882,6.6576,6.1882,6.4752,13576.0],["2005-02-28",6.5081,6.6037,6.4423,6.5948,5590.0],["2005-03-01",6.7916,6.9072,6.7916,6.8577,7986.0],["2005-03-02",6.9271,7.0097,6.8742,6.9899,13976.0],["2005-03-03",6.7123,6.7255,6.4479,6.4908,14520.0],["2005-03-04",6.4446,6.4446,6.2859,6.319,1271.0],["2005-03-07",6.2892,6.4346,6.2892,6.3322,2360.0],["2005-03-08",6.3322,6.3322,6.3322,6.3322,0.0],["2005-03-09",6.2793,6.3124,6.1967,6.2793,3449.0],["2005-03-10",6.2628,6.2628,6.1141,6.1141,363.0],["2005-03-11",6.1537,6.243,6.1141,6.1769,10527.0],["2005-03-14",6.1141,6.1306,5.9323,6.048,80768.0],["2005-03-15",5.9488,6.081,5.9488,6.081,545.0],["2005-03-16",6.0777,6.081,5.9819,6.0777,3449.0],["2005-03-17",6.0777,6.0777,6.0777,6.0777,0.0],["2005-03-18",6.0777,6.0777,6.0777,6.0777,0.0],["2005-03-21",6.0777,6.0777,6.0777,6.0777,0.0],["2005-03-22",5.9653,6.0149,5.9653,6.0149,2178.0],["2005-03-23",5.9488,5.9488,5.8992,5.9158,13613.0],["2005-03-24",5.9158,5.9158,5.9158,5.9158,0.0],["2005-03-28",5.9158,5.9158,5.9158,5.9158,0.0],["2005-03-29",5.8662,5.8662,5.8662,5.8662,726.0],["2005-03-30",5.8662,5.8662,5.8662,5.8662,0.0],["2005-03-31",5.8662,5.9455,5.8662,5.8827,2723.0],["2005-04-01",5.9224,5.9224,5.8827,5.8827,4175.0],["2005-04-04",5.8827,5.8827,5.8827,5.8827,0.0],["2005-04-05",5.8827,5.8827,5.8827,5.8827,0.0],["2005-04-06",5.8893,5.8893,5.8827,5.8827,1997.0],["2005-04-07",5.8827,5.8827,5.8199,5.8332,12524.0],["2005-04-08",5.8332,5.8332,5.8332,5.8332,0.0],["2005-04-11",5.8332,5.8332,5.8332,5.8332,0.0],["2005-04-12",5.8332,5.8332,5.8332,5.8332,2178.0],["2005-04-13",5.8332,5.8332,5.8332,5.8332,0.0],["2005-04-14",5.8332,5.8332,5.8332,5.8332,0.0],["2005-04-15",5.8332,5.8332,5.8332,5.8332,363.0],["2005-04-18",5.9488,5.9488,5.8332,5.8332,1634.0],["2005-04-19",5.8331,5.8331,5.7836,5.7836,3449.0],["2005-04-20",5.7836,5.9984,5.7009,5.7208,4175.0],["2005-04-21",5.7208,5.7208,5.7208,5.7208,0.0],["2005-04-22",5.7076,5.7076,5.7076,5.7076,363.0],["2005-04-25",5.7076,5.7076,5.7076,5.7076,0.0],["2005-04-26",5.767,5.767,5.767,5.767,1815.0],["2005-04-27",5.8166,5.9389,5.8166,5.9191,21054.0],["2005-04-28",5.8497,5.8497,5.7472,5.7472,545.0],["2005-04-29",5.7472,5.7472,5.7472,5.7472,0.0],["2005-05-02",5.777,5.777,5.777,5.777,363.0],["2005-05-03",5.8166,5.8166,5.7472,5.7472,1452.0],["2005-05-04",5.8166,5.8166,5.7671,5.7836,1997.0],["2005-05-05",5.7472,5.767,5.7472,5.767,545.0],["2005-05-06",5.8166,5.8166,5.7505,5.7505,1815.0],["2005-05-09",5.7671,5.7836,5.7671,5.7836,1452.0],["2005-05-10",5.7671,5.7836,5.7671,5.7836,2904.0],["2005-05-11",5.7637,5.7637,5.7505,5.7505,8168.0],["2005-05-12",5.8166,5.9488,5.7505,5.8629,8168.0],["2005-05-13",7.2708,7.2708,5.9885,6.157,20691.0],["2005-05-16",6.0645,6.081,6.005,6.081,3449.0],["2005-05-17",5.9389,5.9389,5.9389,5.9389,4901.0],["2005-05-18",5.9389,5.9389,5.9389,5.9389,0.0],["2005-05-19",5.9786,6.0347,5.9786,6.0347,2360.0],["2005-05-20",6.0314,6.0314,6.0314,6.0314,726.0],["2005-05-23",5.9389,6.0182,5.7505,6.0182,8349.0],["2005-05-24",6.0314,6.0314,6.0314,6.0314,363.0],["2005-05-25",6.0314,6.0314,6.0314,6.0314,0.0],["2005-05-26",6.0314,6.0314,6.0314,6.0314,0.0],["2005-05-27",6.0314,6.0314,6.0314,6.0314,0.0],["2005-05-31",6.0314,6.0314,6.0314,6.0314,0.0],["2005-06-01",5.8154,5.8154,5.8154,5.8154,545.0],["2005-06-02",5.8154,5.8154,5.8154,5.8154,0.0],["2005-06-03",5.8154,5.8154,5.8154,5.8154,0.0],["2005-06-06",5.9816,5.9816,5.9816,5.9816,363.0],["2005-06-07",5.9816,5.9816,5.9816,5.9816,0.0],["2005-06-08",5.9816,5.9816,5.9018,5.9018,4175.0],["2005-06-09",5.8985,5.8985,5.8985,5.8985,1089.0],["2005-06-10",5.8985,5.8985,5.8985,5.8985,0.0],["2005-06-13",5.8985,5.8985,5.8985,5.8985,363.0],["2005-06-14",5.8985,5.8985,5.8985,5.8985,0.0],["2005-06-15",5.8985,5.8985,5.8985,5.8985,1452.0],["2005-06-16",5.8586,5.8586,5.8586,5.8586,182.0],["2005-06-17",5.8586,5.8586,5.8586,5.8586,0.0],["2005-06-20",6.0082,6.0082,5.9052,5.9052,1997.0],["2005-06-21",5.8985,5.8985,5.8985,5.8985,3449.0],["2005-06-22",5.8985,5.9318,5.8985,5.9318,18332.0],["2005-06-23",5.9318,5.9318,5.9318,5.9318,0.0],["2005-06-24",5.9318,5.9318,5.9318,5.9318,0.0],["2005-06-27",5.8985,5.8985,5.8985,5.8985,726.0],["2005-06-28",5.9816,6.0148,5.9583,6.0148,1089.0],["2005-06-29",6.0148,6.1976,6.0148,6.1976,3449.0],["2005-06-30",6.1976,6.1976,6.1976,6.1976,0.0],["2005-07-01",6.1976,6.3039,6.1976,6.3039,545.0],["2005-07-05",6.181,6.181,6.1178,6.1178,545.0],["2005-07-06",6.2308,6.2308,6.2308,6.2308,1452.0],["2005-07-07",6.2308,6.2308,6.2308,6.2308,0.0],["2005-07-08",6.0348,6.0348,6.0348,6.0348,908.0],["2005-07-11",6.0348,6.0348,6.0348,6.0348,0.0],["2005-07-12",6.0481,6.1145,6.0481,6.1145,19058.0],["2005-07-13",6.0979,6.0979,6.0979,6.0979,908.0],["2005-07-14",6.0979,6.0979,6.0979,6.0979,0.0],["2005-07-15",6.0979,6.0979,6.0979,6.0979,0.0],["2005-07-18",6.1145,6.3604,6.1145,6.3106,31581.0],["2005-07-19",6.3106,6.3139,6.3073,6.3073,1452.0],["2005-07-20",6.3139,6.4801,6.3106,6.4801,4538.0],["2005-07-21",6.4801,6.5631,6.4801,6.5631,4175.0],["2005-07-22",6.5631,6.6462,6.5631,6.6462,1634.0],["2005-07-25",6.9386,7.4006,6.8356,7.3009,25773.0],["2005-07-26",7.3108,7.3108,6.9785,7.1679,38660.0],["2005-07-27",7.1779,7.1779,7.1779,7.1779,182.0],["2005-07-28",7.3972,7.3972,7.0284,7.1746,6353.0],["2005-07-29",7.0084,7.0084,6.6462,6.9719,3449.0],["2005-08-01",6.6529,6.8788,6.6529,6.6761,4538.0],["2005-08-02",6.6728,6.7127,6.6728,6.7127,1997.0],["2005-08-03",6.6529,6.6529,6.6495,6.6495,1271.0],["2005-08-04",6.6927,6.6961,6.6628,6.6628,1815.0],["2005-08-05",6.8124,7.148,6.8124,7.148,6171.0],["2005-08-08",7.1746,7.1746,7.1746,7.1746,545.0],["2005-08-09",6.9021,7.1547,6.9021,7.1314,1271.0],["2005-08-10",7.1314,7.1314,7.1314,7.1314,0.0],["2005-08-11",6.819,6.9885,6.819,6.9885,545.0],["2005-08-12",6.8489,6.9453,6.4967,6.8988,6897.0],["2005-08-15",6.8954,6.8954,6.4834,6.4867,908.0],["2005-08-16",6.7526,6.7526,6.7526,6.7526,182.0],["2005-08-17",6.6097,6.6097,6.6097,6.6097,182.0],["2005-08-18",6.6462,6.7193,6.6462,6.6462,1634.0],["2005-08-19",6.7193,6.726,6.7193,6.7193,908.0],["2005-08-22",6.8456,6.9785,6.8456,6.9785,1634.0],["2005-08-23",6.9785,7.1447,6.9785,7.035,3812.0],["2005-08-24",7.035,7.035,7.035,7.035,0.0],["2005-08-25",7.035,7.035,7.035,7.035,0.0],["2005-08-26",6.5964,6.5964,6.5964,6.5964,363.0],["2005-08-29",6.8124,6.8124,6.8124,6.8124,363.0],["2005-08-30",7.0616,7.0616,7.035,7.035,1452.0],["2005-08-31",7.0851,7.0851,7.0851,7.0851,363.0],["2005-09-01",6.818,6.818,6.818,6.818,182.0],["2005-09-02",6.7412,7.0717,6.7412,7.0651,1271.0],["2005-09-06",7.0784,7.0784,7.0784,7.0784,182.0],["2005-09-07",6.8981,7.0551,6.5709,7.0551,5082.0],["2005-09-08",6.8748,6.8748,6.848,6.848,363.0],["2005-09-09",6.8781,6.8781,6.8046,6.8046,1997.0],["2005-09-12",6.8046,6.8046,6.8046,6.8046,0.0],["2005-09-13",6.8046,6.8046,6.8046,6.8046,0.0],["2005-09-14",7.0851,7.0851,7.0851,7.0851,726.0],["2005-09-15",6.9783,7.212,6.9783,7.212,19058.0],["2005-09-16",7.2621,7.2621,7.1285,7.1285,3267.0],["2005-09-19",7.1185,7.3422,7.1118,7.2621,17606.0],["2005-09-20",7.1118,7.1118,7.1118,7.1118,908.0],["2005-09-21",7.3389,7.3389,7.1152,7.1152,908.0],["2005-09-22",7.1118,7.1786,7.1118,7.1786,1815.0],["2005-09-23",7.1786,7.1786,7.1786,7.1786,0.0],["2005-09-26",7.1786,7.1786,7.0951,7.0951,2541.0],["2005-09-27",7.1085,7.1118,6.7946,7.1118,39386.0],["2005-09-28",7.1118,7.1118,7.0584,7.1118,7260.0],["2005-09-29",7.0117,7.0117,7.0117,7.0117,1997.0],["2005-09-30",7.0117,7.0117,7.0117,7.0117,0.0],["2005-10-03",7.0116,7.1586,6.7746,7.0651,5264.0],["2005-10-04",7.0617,7.0617,7.015,7.015,363.0],["2005-10-05",7.0116,7.1586,6.9349,7.1586,1089.0],["2005-10-06",7.1619,7.1619,7.015,7.015,908.0],["2005-10-07",7.0116,7.0116,6.631,6.8447,5808.0],["2005-10-10",6.8948,6.8948,6.8414,6.8447,545.0],["2005-10-11",6.7345,6.828,6.7112,6.7112,908.0],["2005-10-12",6.6076,6.7612,6.6076,6.7612,1089.0],["2005-10-13",6.7011,6.7011,6.6778,6.6778,2904.0],["2005-10-14",6.6778,6.6778,6.6778,6.6778,0.0],["2005-10-17",6.9115,7.0751,6.9115,7.0751,3449.0],["2005-10-18",7.0484,7.0484,6.9449,6.9449,545.0],["2005-10-19",7.0183,7.0651,7.0183,7.0317,9438.0],["2005-10-20",7.0651,7.0651,7.0117,7.0117,2178.0],["2005-10-21",7.0117,7.0117,7.0117,7.0117,0.0],["2005-10-24",6.7913,6.7913,6.7913,6.7913,908.0],["2005-10-25",7.005,7.0283,6.9783,7.0283,6353.0],["2005-10-26",7.0116,7.0116,6.7479,6.7479,4901.0],["2005-10-27",6.7546,6.7579,6.7546,6.7579,5445.0],["2005-10-28",6.7579,6.7579,6.7579,6.7579,0.0],["2005-10-31",6.6778,6.6778,6.6778,6.6778,363.0],["2005-11-01",6.8113,6.8113,6.6243,6.6243,8349.0],["2005-11-02",6.7145,6.7145,6.6611,6.6611,1452.0],["2005-11-03",6.6778,6.6778,6.5008,6.631,3086.0],["2005-11-04",6.6778,6.6778,6.6778,6.6778,1452.0],["2005-11-07",6.6778,6.6778,6.6778,6.6778,0.0],["2005-11-08",6.8447,6.8447,6.8313,6.8313,2360.0],["2005-11-09",7.0116,7.0283,6.9282,7.0283,3086.0],["2005-11-10",6.9282,7.3389,6.9282,7.3389,4901.0],["2005-11-11",7.3389,7.4023,7.2621,7.2721,9801.0],["2005-11-14",7.2721,7.2721,7.0117,7.0117,4356.0],["2005-11-15",7.1719,7.1719,7.1719,7.1719,182.0],["2005-11-16",7.1352,7.1786,7.1352,7.1385,1089.0],["2005-11-17",7.1385,7.1385,7.1385,7.1385,0.0],["2005-11-18",7.0784,7.0784,7.0751,7.0751,363.0],["2005-11-21",7.0317,7.0317,7.0117,7.0117,545.0],["2005-11-22",7.0784,7.2621,7.045,7.1018,25955.0],["2005-11-23",7.2454,7.2454,7.0818,7.2454,12705.0],["2005-11-25",7.1786,7.1786,7.1786,7.1786,363.0],["2005-11-28",7.2354,7.4157,7.1853,7.2988,37389.0],["2005-11-29",7.2621,7.3789,7.2621,7.3656,3449.0],["2005-11-30",7.2951,7.4025,7.2783,7.4025,6534.0],["2005-12-01",7.3823,7.6676,7.2985,7.4662,7260.0],["2005-12-02",7.3924,7.4729,7.3924,7.4662,545.0],["2005-12-05",7.483,7.6944,7.483,7.6944,6716.0],["2005-12-06",7.7078,7.7146,7.7011,7.7146,1089.0],["2005-12-07",7.7146,7.7146,7.4931,7.5636,1634.0],["2005-12-08",7.5501,7.6005,7.5501,7.6005,1089.0],["2005-12-09",7.5501,7.9931,7.5501,7.9931,5990.0],["2005-12-12",7.9025,7.9025,7.7313,7.8521,7260.0],["2005-12-13",7.7347,7.8488,7.7179,7.7884,1634.0],["2005-12-14",7.8387,7.8387,7.7146,7.7179,726.0],["2005-12-15",7.7649,7.7649,7.7649,7.7649,363.0],["2005-12-16",7.7649,7.7649,7.7649,7.7649,0.0],["2005-12-19",7.8924,7.9192,7.7515,7.8186,4538.0],["2005-12-20",7.8186,7.8186,7.8186,7.8186,0.0],["2005-12-21",7.8186,7.9998,7.8186,7.9998,2723.0],["2005-12-22",8.0468,8.0535,7.8689,7.8689,1997.0],["2005-12-23",7.8689,7.8689,7.8689,7.8689,0.0],["2005-12-27",7.8689,7.8689,7.8689,7.8689,0.0],["2005-12-28",8.0535,8.0535,7.1642,7.7078,10709.0],["2005-12-29",7.5568,7.5568,7.5501,7.5501,1089.0],["2005-12-30",7.5501,7.5501,7.5501,7.5501,0.0],["2006-01-03",7.6642,7.7179,7.5501,7.6944,2178.0],["2006-01-04",7.5535,7.5535,7.5535,7.5535,545.0],["2006-01-05",7.5837,7.5837,7.5837,7.5837,1815.0],["2006-01-06",7.6307,7.6307,7.6307,7.6307,1997.0],["2006-01-09",7.9461,7.9696,7.6676,7.6676,2360.0],["2006-01-10",7.879,7.8823,7.8018,7.8018,2178.0],["2006-01-11",7.983,8.0434,7.7716,8.0199,2904.0],["2006-01-12",8.0199,8.0199,8.0199,8.0199,0.0],["2006-01-13",7.577,8.0535,7.577,7.8857,726.0],["2006-01-17",7.832,7.8857,7.832,7.8857,1271.0],["2006-01-18",7.7179,7.8555,7.7146,7.8555,1089.0],["2006-01-19",7.8555,7.8555,7.8555,7.8555,0.0],["2006-01-20",7.6911,7.8555,7.6911,7.8555,1815.0],["2006-01-23",7.7112,8.0535,7.5501,7.7011,8168.0],["2006-01-24",7.5334,7.8521,7.5334,7.8521,3267.0],["2006-01-25",7.7179,7.7179,7.7179,7.7179,363.0],["2006-01-26",7.7179,7.7179,7.7179,7.7179,908.0],["2006-01-27",8.3521,8.3521,7.8421,7.8421,4901.0],["2006-01-30",7.8421,7.8421,7.8421,7.8421,0.0],["2006-01-31",7.8421,7.8421,7.53,7.7146,2178.0],["2006-02-01",7.4327,7.634,7.4058,7.634,1089.0],["2006-02-02",7.6206,7.634,7.6206,7.634,908.0],["2006-02-03",7.634,7.634,7.634,7.634,0.0],["2006-02-06",7.7515,7.7515,7.7179,7.7515,7442.0],["2006-02-07",7.7515,7.7515,7.7515,7.7515,0.0],["2006-02-08",8.0132,8.0132,7.8018,7.8186,5627.0],["2006-02-09",7.8186,7.8857,7.8186,7.8857,2904.0],["2006-02-10",7.832,7.832,7.832,7.832,363.0],["2006-02-13",7.832,7.832,7.832,7.832,0.0],["2006-02-14",7.9125,7.9125,7.8924,7.8924,2723.0],["2006-02-15",7.9528,7.9528,7.9528,7.9528,182.0],["2006-02-16",7.8521,7.8521,7.8521,7.8521,363.0],["2006-02-17",7.8521,7.8521,7.8521,7.8521,0.0],["2006-02-21",7.9864,7.9864,7.8857,7.9864,2904.0],["2006-02-22",7.9327,7.9327,7.9327,7.9327,545.0],["2006-02-23",7.9729,8.1206,7.7246,7.8689,18332.0],["2006-02-24",7.9159,8.379,7.9159,7.9494,2541.0],["2006-02-27",8.0535,8.0535,8.0535,8.0535,3086.0],["2006-02-28",8.0535,8.0535,8.0535,8.0535,0.0],["2006-03-01",7.8521,8.3051,7.8521,8.3051,2178.0],["2006-03-02",8.3422,8.3422,8.3422,8.3422,908.0],["2006-03-03",8.0962,8.0962,8.022,8.0288,5445.0],["2006-03-06",8.0288,8.0288,8.0288,8.0288,0.0],["2006-03-07",7.9377,7.9377,7.9377,7.9377,182.0],["2006-03-08",8.0894,8.0894,8.0085,8.0085,1815.0],["2006-03-09",8.0085,8.0085,8.0085,8.0085,0.0],["2006-03-10",8.0085,8.0085,8.0085,8.0085,0.0],["2006-03-13",8.0085,8.0085,8.0085,8.0085,0.0],["2006-03-14",8.0085,8.0085,8.0085,8.0085,0.0],["2006-03-15",8.0726,8.0726,8.0726,8.0726,545.0],["2006-03-16",8.0726,8.0726,8.0726,8.0726,0.0],["2006-03-17",8.3928,8.3928,8.1332,8.3388,3630.0],["2006-03-20",8.322,8.322,8.1434,8.1771,5990.0],["2006-03-21",8.1771,8.1771,8.1771,8.1771,0.0],["2006-03-22",8.0052,8.258,7.8872,7.8872,35211.0],["2006-03-23",7.8063,8.1467,7.7726,8.0186,8894.0],["2006-03-24",8.1838,8.2411,8.0625,8.2411,1089.0],["2006-03-27",8.258,8.413,8.1568,8.4029,11435.0],["2006-03-28",8.4029,8.4029,8.4029,8.4029,0.0],["2006-03-29",8.413,8.4231,8.413,8.4231,2904.0],["2006-03-30",8.4265,8.5916,8.4265,8.5916,1271.0],["2006-03-31",8.5613,9.1006,8.4433,9.1006,5990.0],["2006-04-03",8.7669,9.0972,8.7669,9.0467,7805.0],["2006-04-04",8.9354,8.9354,8.9354,8.9354,182.0],["2006-04-05",8.8815,9.05,8.8815,9.05,545.0],["2006-04-06",9.05,9.05,9.05,9.05,726.0],["2006-04-07",9.05,9.05,8.9321,8.9321,726.0],["2006-04-10",8.9321,8.9321,8.9321,8.9321,1634.0],["2006-04-11",8.8748,8.8748,8.7635,8.8276,1634.0],["2006-04-12",8.8276,8.8276,8.8276,8.8276,0.0],["2006-04-13",8.7804,8.7804,8.7804,8.7804,1452.0],["2006-04-17",9.0298,9.0298,8.8512,8.8512,2360.0],["2006-04-18",9.2691,9.2995,8.8512,8.8916,18513.0],["2006-04-19",9.1006,9.1343,9.1006,9.1343,1452.0],["2006-04-20",9.2017,9.2354,9.2017,9.2354,2541.0],["2006-04-21",9.2489,9.5219,9.2219,9.5084,7079.0],["2006-04-24",9.5084,9.5084,9.5051,9.5051,4538.0],["2006-04-25",9.5051,9.5084,9.4882,9.4882,15791.0],["2006-04-26",9.5927,9.6062,9.5051,9.5051,8712.0],["2006-04-27",9.5556,9.5725,9.5051,9.5051,5082.0],["2006-04-28",9.5556,9.5556,9.5523,9.5556,6534.0],["2006-05-01",9.7646,9.7646,9.559,9.7545,23595.0],["2006-05-02",9.8253,10.2702,9.7376,10.2702,63344.0],["2006-05-03",10.2466,10.2466,9.7747,10.0848,23414.0],["2006-05-04",10.1118,10.1118,9.8051,9.9433,5990.0],["2006-05-05",10.105,10.1118,9.9095,10.1118,14520.0],["2006-05-08",10.0309,10.1118,10.0309,10.1118,8349.0],["2006-05-09",10.1118,10.2062,9.9433,10.0747,3267.0],["2006-05-10",10.1118,10.1118,10.0208,10.0949,9620.0],["2006-05-11",9.9635,9.9635,9.8725,9.8725,14520.0],["2006-05-12",9.7747,9.9095,9.7376,9.7713,6534.0],["2006-05-15",9.7747,9.859,9.7612,9.859,5808.0],["2006-05-16",9.859,9.859,9.859,9.859,363.0],["2006-05-17",9.7747,9.7747,9.7747,9.7747,1815.0],["2006-05-18",9.7478,9.7478,9.6905,9.6905,2178.0],["2006-05-19",9.7376,9.7747,9.6163,9.7713,4175.0],["2006-05-22",9.7747,9.7747,9.7073,9.7545,5445.0],["2006-05-23",9.8826,10.2635,9.6905,10.2331,82764.0],["2006-05-24",10.2533,10.2601,10.2365,10.2466,7079.0],["2006-05-25",10.2466,10.2466,10.1118,10.196,6353.0],["2006-05-26",10.1421,10.1455,10.0713,10.0713,908.0],["2006-05-30",10.196,10.196,10.0882,10.1152,7805.0],["2006-05-31",10.0781,10.1152,9.7747,10.0612,4719.0],["2006-06-01",10.7922,10.8741,10.2375,10.5167,13530.0],["2006-06-02",10.4013,10.5391,10.3157,10.4013,7755.0],["2006-06-05",10.5279,10.5279,10.2934,10.312,6930.0],["2006-06-06",10.2189,10.2748,10.1259,10.1259,6105.0],["2006-06-07",10.1929,10.245,10.0477,10.2413,3465.0],["2006-06-08",10.1445,10.1445,10.1072,10.1072,495.0],["2006-06-09",10.1072,10.1072,10.1072,10.1072,0.0],["2006-06-12",10.0775,10.2003,9.7387,9.7387,2475.0],["2006-06-13",9.6791,9.6791,9.5526,9.6754,3135.0],["2006-06-14",9.5823,9.5935,9.5563,9.5935,1980.0],["2006-06-15",9.6791,9.6791,9.6791,9.6791,165.0],["2006-06-16",9.8541,10.003,9.8541,10.003,1650.0],["2006-06-19",10.245,10.245,9.9211,9.9211,3300.0],["2006-06-20",10.0291,10.0328,9.7759,9.7759,1155.0],["2006-06-21",9.7461,9.9397,9.6493,9.6754,2475.0],["2006-06-22",9.6791,9.6791,9.6717,9.6717,660.0],["2006-06-23",9.6791,9.6791,9.6605,9.6605,1485.0],["2006-06-26",9.5488,9.5488,9.0947,9.292,21615.0],["2006-06-27",9.3701,9.9621,9.3701,9.6829,12045.0],["2006-06-28",9.8727,9.8727,9.8727,9.8727,165.0],["2006-06-29",9.8727,10.0514,9.7573,9.7573,2640.0],["2006-06-30",9.7573,9.7573,9.6829,9.6829,495.0],["2006-07-03",9.6829,9.6829,9.2175,9.3069,2970.0],["2006-07-05",9.1319,9.3069,9.0537,9.1431,3300.0],["2006-07-06",9.2882,9.2882,9.1915,9.1915,1320.0],["2006-07-07",9.1431,9.1431,9.0351,9.1393,1650.0],["2006-07-10",9.2324,9.4781,9.2324,9.4781,990.0],["2006-07-11",9.3069,9.3069,9.3069,9.3069,495.0],["2006-07-12",9.6791,9.6791,9.5414,9.5823,1485.0],["2006-07-13",9.6829,10.2375,9.6345,9.6754,5115.0],["2006-07-14",9.6754,9.6754,9.2361,9.5935,14850.0],["2006-07-17",9.627,9.6791,9.5861,9.6754,4620.0],["2006-07-18",10.0477,10.1631,9.6829,9.9956,30030.0],["2006-07-19",10.0179,10.0849,9.8653,10.0849,6435.0],["2006-07-20",10.1408,10.2264,9.977,10.1259,8910.0],["2006-07-21",10.1966,10.2338,9.9621,10.0924,1980.0],["2006-07-24",9.9807,10.0514,9.9248,10.0514,4785.0],["2006-07-25",10.2115,10.2189,10.1072,10.2189,5775.0],["2006-07-26",10.2338,10.2375,10.1259,10.1631,3300.0],["2006-07-27",10.1631,10.1631,10.1631,10.1631,990.0],["2006-07-28",9.9025,10.2115,9.9025,10.2078,5280.0],["2006-07-31",10.0402,10.1072,9.9137,9.9956,6435.0],["2006-08-01",9.9844,10.1631,9.6866,10.0142,45045.0],["2006-08-02",10.0477,10.0477,9.5861,9.9472,2475.0],["2006-08-03",9.7796,9.9583,9.7648,9.9509,4125.0],["2006-08-04",10.0514,10.0514,9.9397,9.9397,1650.0],["2006-08-07",10.0142,10.0626,10.0142,10.0626,825.0],["2006-08-08",10.1147,10.1482,10.1072,10.1259,4125.0],["2006-08-09",10.1259,10.1631,10.0514,10.0588,4950.0],["2006-08-10",9.9956,10.0142,9.7536,9.8615,1650.0],["2006-08-11",9.8057,9.8131,9.7871,9.8094,3465.0],["2006-08-14",9.7722,9.8392,9.7722,9.8392,3465.0],["2006-08-15",9.8839,9.8913,9.7871,9.8355,2310.0],["2006-08-16",9.8988,10.2375,9.8467,10.2375,8580.0],["2006-08-17",10.0998,10.0998,10.0514,10.0514,2475.0],["2006-08-18",9.9732,10.0514,9.9434,9.9434,1485.0],["2006-08-21",10.0253,10.0849,9.9621,10.0849,825.0],["2006-08-22",10.0849,10.0849,10.0849,10.0849,0.0],["2006-08-23",10.0849,10.0849,10.0849,10.0849,0.0],["2006-08-24",9.9397,9.9397,9.9397,9.9397,990.0],["2006-08-25",10.204,10.2078,10.204,10.2078,990.0],["2006-08-28",10.2078,10.2078,10.2078,10.2078,0.0],["2006-08-29",9.9769,9.9769,9.9769,9.9769,330.0],["2006-08-30",10.3269,10.3269,10.2189,10.2189,495.0],["2006-08-31",10.26,10.26,10.26,10.26,0.0],["2006-09-01",10.26,10.26,10.26,10.26,990.0],["2006-09-05",10.1816,10.2488,10.0918,10.2488,2640.0],["2006-09-06",10.189,10.2974,10.189,10.2974,9900.0],["2006-09-07",10.4619,10.8954,10.4619,10.817,18315.0],["2006-09-08",10.9141,10.9141,10.731,10.731,2145.0],["2006-09-11",10.4993,10.4993,10.4993,10.4993,165.0],["2006-09-12",10.3647,10.3909,10.0134,10.204,6105.0],["2006-09-13",10.1853,10.2077,10.1853,10.1853,3795.0],["2006-09-14",10.1031,10.1965,10.0993,10.1292,1320.0],["2006-09-15",10.1292,10.2376,10.1292,10.2376,660.0],["2006-09-18",10.3797,10.4768,10.2563,10.432,1815.0],["2006-09-19",10.3535,10.3535,10.2787,10.2787,3465.0],["2006-09-20",10.1816,10.2227,10.1143,10.1143,1650.0],["2006-09-21",10.1143,10.1143,10.1105,10.1105,825.0],["2006-09-22",10.118,10.1928,10.118,10.1928,1320.0],["2006-09-25",10.3684,10.3684,10.1591,10.1591,330.0],["2006-09-26",10.1591,10.1591,10.1591,10.1591,0.0],["2006-09-27",10.1666,10.2787,10.1666,10.2787,1980.0],["2006-09-28",10.133,10.133,10.133,10.133,660.0],["2006-09-29",10.133,10.133,10.133,10.133,0.0],["2006-10-02",10.1105,10.1105,10.1105,10.1105,660.0],["2006-10-03",10.0956,10.1816,10.0732,10.1816,1650.0],["2006-10-04",10.1853,10.3647,10.1853,10.2713,2310.0],["2006-10-05",10.1965,10.1965,10.1965,10.1965,495.0],["2006-10-06",10.3049,10.3049,10.3012,10.3012,495.0],["2006-10-09",10.3086,10.3722,10.3086,10.3535,1485.0],["2006-10-10",10.4021,10.4021,10.3535,10.3535,660.0],["2006-10-11",10.3086,10.4021,10.3086,10.4021,825.0],["2006-10-12",10.4993,10.4993,10.4394,10.4394,1980.0],["2006-10-13",10.4394,10.4394,10.4394,10.4394,0.0],["2006-10-16",10.5591,10.7758,10.5591,10.7758,1485.0],["2006-10-17",10.8581,10.8581,10.6637,10.6637,990.0],["2006-10-18",10.6936,10.7011,10.6936,10.7011,495.0],["2006-10-19",10.6899,10.802,10.6899,10.7983,2475.0],["2006-10-20",10.802,10.8394,10.7086,10.7086,1980.0],["2006-10-23",10.8693,10.8693,10.6899,10.7833,4785.0],["2006-10-24",10.8506,10.8506,10.7273,10.802,1320.0],["2006-10-25",10.802,10.8394,10.6899,10.7684,3465.0],["2006-10-26",10.8394,10.8394,10.7123,10.7123,2310.0],["2006-10-27",10.8394,10.8394,10.8394,10.8394,330.0],["2006-10-30",10.8132,10.8394,10.8132,10.8394,1485.0],["2006-10-31",10.8394,11.0562,10.66,11.0562,5775.0],["2006-11-01",10.8394,11.0562,10.8394,10.9328,11385.0],["2006-11-02",10.7908,11.0263,10.7908,11.0263,1485.0],["2006-11-03",10.9328,10.9366,10.9328,10.9328,4290.0],["2006-11-06",10.9328,11.2132,10.9328,11.2132,1815.0],["2006-11-07",11.0001,11.2618,10.8693,10.8955,26235.0],["2006-11-08",11.0861,11.0861,11.0823,11.0823,990.0],["2006-11-09",10.9141,10.9141,10.9104,10.9141,1650.0],["2006-11-10",10.8581,10.8618,10.8431,10.8431,825.0],["2006-11-13",10.8581,10.9739,10.8581,10.9739,1320.0],["2006-11-14",11.101,11.116,11.101,11.116,990.0],["2006-11-15",11.1197,11.1197,10.8394,10.8917,4125.0],["2006-11-16",10.8394,10.8394,10.7646,10.7646,2475.0],["2006-11-17",10.8917,10.9254,10.8917,10.9254,825.0],["2006-11-20",10.8095,10.9328,10.8095,10.8095,3135.0],["2006-11-21",10.8095,10.8095,10.8095,10.8095,0.0],["2006-11-22",10.8469,10.8469,10.8469,10.8469,330.0],["2006-11-24",10.9291,10.9291,10.9291,10.9291,1980.0],["2006-11-27",10.8543,10.888,10.7235,10.7385,3300.0],["2006-11-28",10.6562,10.6712,10.5628,10.6263,3465.0],["2006-11-29",10.66,10.6787,10.66,10.6787,495.0],["2006-11-30",10.9489,10.9789,10.5473,10.7537,3960.0],["2006-12-01",10.7537,10.7537,10.1382,10.4572,29040.0],["2006-12-04",10.4159,10.5098,10.4159,10.5098,6105.0],["2006-12-05",10.7275,10.7275,10.4535,10.4535,4125.0],["2006-12-06",10.461,10.6074,10.461,10.5661,1650.0],["2006-12-07",10.5661,10.5661,10.5661,10.5661,0.0],["2006-12-08",10.491,10.5698,10.491,10.5698,1650.0],["2006-12-11",10.5548,10.6074,10.5135,10.5698,3960.0],["2006-12-12",10.6899,10.6974,10.6224,10.6224,495.0],["2006-12-13",10.6224,10.6224,10.6224,10.6224,0.0],["2006-12-14",10.7312,10.7312,10.7312,10.7312,165.0],["2006-12-15",10.735,10.7612,10.735,10.7612,2145.0],["2006-12-18",10.6261,10.6749,10.5173,10.5173,660.0],["2006-12-19",10.5135,10.5435,10.4947,10.5398,2310.0],["2006-12-20",10.4722,10.551,10.4722,10.551,3465.0],["2006-12-21",10.6974,10.6974,10.4685,10.506,5445.0],["2006-12-22",10.5661,10.5661,10.4985,10.5023,21450.0],["2006-12-26",10.4685,10.5173,10.4685,10.491,2640.0],["2006-12-27",10.7688,10.7688,10.5848,10.5848,2640.0],["2006-12-28",10.5248,10.6787,10.5248,10.6074,825.0],["2006-12-29",10.6824,10.6824,10.4722,10.5173,1320.0],["2007-01-03",10.491,10.6261,10.491,10.6261,1155.0],["2007-01-04",10.491,10.521,10.491,10.5135,3630.0],["2007-01-05",10.5135,10.5135,10.5135,10.5135,0.0],["2007-01-08",10.7875,10.7875,10.6486,10.6749,1485.0],["2007-01-09",10.6036,10.7425,10.6036,10.6824,5445.0],["2007-01-10",10.8438,10.8438,10.7838,10.7838,1980.0],["2007-01-11",10.6036,10.6074,10.2508,10.6074,6600.0],["2007-01-12",10.4985,10.5473,10.4722,10.5473,2145.0],["2007-01-16",10.4422,10.5473,10.4422,10.5473,1320.0],["2007-01-17",10.4647,10.5586,10.2846,10.5586,5610.0],["2007-01-18",10.2395,10.521,10.2395,10.5173,990.0],["2007-01-19",10.3596,10.3634,10.3596,10.3634,330.0],["2007-01-22",10.1494,10.1757,10.1494,10.1532,1155.0],["2007-01-23",10.2057,10.2095,10.2057,10.2095,495.0],["2007-01-24",10.1719,10.3146,9.9693,10.1344,6930.0],["2007-01-25",10.1232,10.4009,10.1194,10.3409,3300.0],["2007-01-26",10.3746,10.5736,10.3258,10.5398,11880.0],["2007-01-29",10.4047,10.5098,10.4009,10.5098,1485.0],["2007-01-30",10.4947,10.4947,10.4947,10.4947,3300.0],["2007-01-31",10.5286,10.5286,10.4646,10.4646,1155.0],["2007-02-01",10.4383,10.4947,10.4383,10.4947,1650.0],["2007-02-02",10.4947,10.4947,10.4947,10.4947,0.0],["2007-02-05",10.5022,10.5022,10.4947,10.4947,1650.0],["2007-02-06",10.4195,10.4383,10.4195,10.4383,990.0],["2007-02-07",10.4308,10.4721,10.4195,10.4721,1155.0],["2007-02-08",10.4721,10.4721,10.4721,10.4721,0.0],["2007-02-09",10.4195,10.4571,10.4195,10.4571,2805.0],["2007-02-12",10.5587,10.5699,10.4759,10.5699,1650.0],["2007-02-13",10.4383,10.4759,10.4195,10.4759,1320.0],["2007-02-14",10.4759,10.4759,10.4759,10.4759,0.0],["2007-02-15",10.4872,10.4872,10.4872,10.4872,825.0],["2007-02-16",10.3819,10.3819,10.3819,10.3819,990.0],["2007-02-20",10.3781,10.5286,10.3781,10.4947,4290.0],["2007-02-21",10.3668,10.4684,10.3668,10.4684,495.0],["2007-02-22",10.4345,10.4345,10.4308,10.4308,495.0],["2007-02-23",10.3631,10.4157,10.3631,10.4157,1650.0],["2007-02-26",10.3894,10.427,10.254,10.3443,23100.0],["2007-02-27",10.2991,10.2991,10.2878,10.2878,495.0],["2007-02-28",10.3631,10.3631,10.175,10.175,2475.0],["2007-03-01",9.8425,10.2165,9.8425,10.0994,8085.0],["2007-03-02",10.0163,10.0881,10.0163,10.0881,330.0],["2007-03-05",10.0692,10.073,10.0125,10.0125,4125.0],["2007-03-06",10.2014,10.2014,10.1448,10.1977,2640.0],["2007-03-07",10.1977,10.3488,10.1977,10.3488,4290.0],["2007-03-08",10.3866,10.3866,10.2468,10.3866,3795.0],["2007-03-09",10.3223,10.3903,10.3223,10.3903,660.0],["2007-03-12",10.3904,10.5717,10.3904,10.5415,3135.0],["2007-03-13",10.4735,10.5717,10.1259,10.5377,6435.0],["2007-03-14",10.4735,10.4735,10.4357,10.4357,1650.0],["2007-03-15",10.4357,10.4357,10.4357,10.4357,0.0],["2007-03-16",10.5717,10.5717,10.2128,10.3261,3300.0],["2007-03-19",10.3261,10.3261,10.3261,10.3261,0.0],["2007-03-20",10.1523,10.2165,10.1523,10.2165,1155.0],["2007-03-21",10.2165,10.2165,10.2165,10.2165,0.0],["2007-03-22",10.5415,10.5415,10.2506,10.2506,495.0],["2007-03-23",10.3677,10.3677,10.3677,10.3677,330.0],["2007-03-26",10.3904,10.4281,10.3337,10.4281,3135.0],["2007-03-27",10.3715,10.3715,10.3715,10.3715,16500.0],["2007-03-28",10.2468,10.2468,10.2165,10.2165,1485.0],["2007-03-29",10.1637,10.175,10.1485,10.1523,2145.0],["2007-03-30",10.1448,10.1901,10.1259,10.1448,825.0],["2007-04-02",10.2959,10.379,10.2959,10.379,495.0],["2007-04-03",10.2959,10.5793,10.1712,10.5793,6270.0],["2007-04-04",10.5793,10.6624,10.5301,10.6624,1650.0],["2007-04-05",10.6624,10.6737,10.5528,10.5528,495.0],["2007-04-09",10.5528,10.5528,10.4961,10.4961,2310.0],["2007-04-10",10.481,10.4886,10.481,10.481,825.0],["2007-04-11",10.4697,10.4697,10.3828,10.3828,825.0],["2007-04-12",10.2392,10.3186,10.2392,10.2619,33990.0],["2007-04-13",10.1372,10.447,10.1372,10.447,330.0],["2007-04-16",10.481,10.5528,10.2657,10.4735,4785.0],["2007-04-17",10.5793,10.6473,10.5755,10.6473,2970.0],["2007-04-18",10.6473,10.6473,10.6473,10.6473,0.0],["2007-04-19",10.6737,10.6737,10.6737,10.6737,495.0],["2007-04-20",10.7908,11.0062,10.617,10.8929,18975.0],["2007-04-23",10.9571,11.0742,10.9533,10.9684,14190.0],["2007-04-24",11.0704,11.0704,10.8475,10.9609,15180.0],["2007-04-25",11.0704,11.0704,10.9118,10.9458,5610.0],["2007-04-26",11.0327,11.0327,10.9042,10.9949,2310.0],["2007-04-27",10.9949,10.9949,10.9949,10.9949,0.0],["2007-04-30",10.9949,11.0327,10.6926,10.8815,25575.0],["2007-05-01",10.8815,11.0327,10.806,10.9306,3465.0],["2007-05-02",10.8626,10.9911,10.8173,10.976,1980.0],["2007-05-03",11.0704,11.0704,10.9571,10.9684,3465.0],["2007-05-04",10.806,10.9193,10.806,10.8966,3465.0],["2007-05-07",11.0138,11.0138,11.0138,11.0138,495.0],["2007-05-08",11.0024,11.0024,10.9382,10.9382,660.0],["2007-05-09",10.9949,11.0138,10.976,10.976,4290.0],["2007-05-10",10.9949,11.0138,10.8966,11.0138,12375.0],["2007-05-11",11.0516,11.0516,11.0516,11.0516,165.0],["2007-05-14",10.6699,11.0138,10.6699,11.0138,1980.0],["2007-05-15",10.7984,11.0138,10.7984,11.0138,1320.0],["2007-05-16",10.976,10.9949,10.7191,10.8135,1320.0],["2007-05-17",10.8891,11.0138,10.8891,10.9458,1815.0],["2007-05-18",11.0138,11.0138,10.806,10.874,3795.0],["2007-05-21",10.8626,11.0327,10.8626,10.976,7755.0],["2007-05-22",11.0327,11.0327,10.9004,10.9458,44715.0],["2007-05-23",10.9571,11.0327,10.9533,10.9647,3135.0],["2007-05-24",11.0289,11.0289,10.9684,10.9684,1155.0],["2007-05-25",11.0138,11.0138,10.9949,10.9949,1155.0],["2007-05-29",10.9155,11.0138,10.9155,11.0138,8415.0],["2007-05-30",11.0138,11.0138,10.8626,10.9495,8250.0],["2007-05-31",11.0557,11.2755,11.0064,11.1845,6270.0],["2007-06-01",11.2376,11.2376,11.1807,11.1807,2640.0],["2007-06-04",11.3058,11.3058,11.1807,11.1807,7260.0],["2007-06-05",11.2717,11.3702,11.2717,11.2755,3630.0],["2007-06-06",11.1807,11.3323,11.1807,11.3248,1320.0],["2007-06-07",11.1807,11.2603,11.1807,11.2603,1320.0],["2007-06-08",11.1845,11.1845,11.1807,11.1807,5610.0],["2007-06-11",10.9912,10.9912,10.9571,10.9571,660.0],["2007-06-12",10.9723,10.9723,10.8965,10.8965,1650.0],["2007-06-13",10.8965,10.9003,10.8965,10.8965,5775.0],["2007-06-14",11.2565,11.3513,10.9344,11.0481,34980.0],["2007-06-15",11.2906,11.2906,11.2906,11.2906,1815.0],["2007-06-18",11.5465,12.024,11.0974,11.2622,44440.0],["2007-06-19",11.3702,11.3702,10.8643,11.0007,7810.0],["2007-06-20",10.8927,11.086,10.8188,11.086,3410.0],["2007-06-21",10.9097,11.086,10.9097,11.086,6380.0],["2007-06-22",11.0348,11.3077,10.978,11.2452,990.0],["2007-06-25",10.9552,11.3361,10.9552,11.2054,660.0],["2007-06-26",11.3361,11.3361,11.3361,11.3361,110.0],["2007-06-27",11.086,11.2224,11.086,11.1144,770.0],["2007-06-28",11.1656,11.3418,11.1656,11.2793,990.0],["2007-06-29",11.2565,11.2565,11.2565,11.2565,330.0],["2007-07-02",11.3077,11.3077,11.1656,11.1656,2090.0],["2007-07-03",11.3418,11.3418,11.3418,11.3418,220.0],["2007-07-05",11.2736,11.285,11.2736,11.285,220.0],["2007-07-06",11.1485,11.2509,11.1201,11.1201,880.0],["2007-07-09",10.9325,11.086,10.6767,11.086,10340.0],["2007-07-10",11.0803,11.2565,11.0519,11.2565,990.0],["2007-07-11",11.3873,11.3873,11.1769,11.2736,2200.0],["2007-07-12",11.0121,11.1144,10.8984,11.0291,2090.0],["2007-07-13",11.2736,11.2736,11.2281,11.2281,550.0],["2007-07-16",10.8415,11.1485,10.6141,10.6937,28820.0],["2007-07-17",10.7165,10.7165,10.7165,10.7165,220.0],["2007-07-18",10.6937,10.7221,10.688,10.688,1870.0],["2007-07-19",10.688,10.6994,10.6596,10.6937,6600.0],["2007-07-20",10.6937,10.8017,10.6937,10.7847,29480.0],["2007-07-23",10.7335,10.7335,10.6596,10.6596,23540.0],["2007-07-24",10.7164,10.8017,10.6596,10.6596,1430.0],["2007-07-25",10.6937,10.6937,10.6596,10.6596,1760.0],["2007-07-26",10.6596,10.6596,10.6596,10.6596,5610.0],["2007-07-27",10.8017,10.8017,10.4663,10.4663,2090.0],["2007-07-30",10.3128,10.3753,10.2844,10.2844,2860.0],["2007-07-31",10.3697,10.3697,10.2446,10.2958,770.0],["2007-08-01",10.256,10.273,10.2332,10.2332,3630.0],["2007-08-02",10.2332,10.3128,10.2332,10.2332,2420.0],["2007-08-03",10.2332,10.3753,10.2332,10.3469,3300.0],["2007-08-06",10.2332,10.2332,10.0001,10.0797,8030.0],["2007-08-07",9.8239,9.8296,9.8239,9.8239,990.0],["2007-08-08",9.8978,10.0683,9.8978,10.0286,2310.0],["2007-08-09",10.1877,10.1877,9.8068,9.8125,4840.0],["2007-08-10",9.8068,9.8694,9.8068,9.8068,5830.0],["2007-08-13",10.2162,10.2162,10.057,10.1366,1430.0],["2007-08-14",10.0172,10.0911,10.0172,10.0911,330.0],["2007-08-15",10.0172,10.1423,10.0172,10.0797,1650.0],["2007-08-16",10.0115,10.0115,9.8068,9.8068,1980.0],["2007-08-17",10.057,10.057,10.057,10.057,1100.0],["2007-08-20",9.8068,10.1309,9.8068,10.1309,990.0],["2007-08-21",10.1309,10.1309,10.1309,10.1309,0.0],["2007-08-22",9.9092,9.9319,9.8921,9.9319,880.0],["2007-08-23",9.8296,9.8694,9.8239,9.8694,6270.0],["2007-08-24",9.949,9.949,9.949,9.949,220.0],["2007-08-27",9.9433,9.949,9.9433,9.949,880.0],["2007-08-28",9.9433,9.9603,9.9433,9.9603,880.0],["2007-08-29",9.8859,9.8859,9.8859,9.8859,11000.0],["2007-08-30",9.8745,9.9203,9.8516,9.9203,660.0],["2007-08-31",9.8058,10.0118,9.8058,10.0118,1540.0],["2007-09-04",10.0176,10.0519,9.9661,10.0176,3300.0],["2007-09-05",10.1321,10.1321,10.0519,10.0519,10120.0],["2007-09-06",10.0519,10.0519,10.0519,10.0519,0.0],["2007-09-07",10.0576,10.2694,10.0576,10.2694,1210.0],["2007-09-10",10.2694,10.2694,10.2694,10.2694,0.0],["2007-09-11",10.2637,10.2694,10.2637,10.2694,220.0],["2007-09-12",10.2694,10.2694,10.2694,10.2694,0.0],["2007-09-13",10.1321,10.1321,10.1321,10.1321,110.0],["2007-09-14",10.4412,10.4412,10.2981,10.3038,3740.0],["2007-09-17",10.3038,10.3038,10.3038,10.3038,0.0],["2007-09-18",10.0233,10.0233,10.0176,10.0176,440.0],["2007-09-19",10.0176,10.0233,10.0176,10.0176,1320.0],["2007-09-20",9.9603,9.9603,9.9603,9.9603,770.0],["2007-09-21",9.9889,10.0691,9.9603,9.9603,2530.0],["2007-09-24",10.1092,10.1092,10.1092,10.1092,22000.0],["2007-09-25",10.0176,10.0176,9.9603,9.9603,1100.0],["2007-09-26",9.9832,10.0863,9.9661,10.0118,660.0],["2007-09-27",10.0118,10.0118,10.0118,10.0118,0.0],["2007-09-28",10.0118,10.0118,10.0118,10.0118,0.0],["2007-10-01",10.0118,10.0118,10.0118,10.0118,0.0],["2007-10-02",10.3038,10.3038,10.0176,10.0176,2090.0],["2007-10-03",10.0176,10.0176,10.0176,10.0176,0.0],["2007-10-04",9.9603,10.0061,9.7314,9.8058,4180.0],["2007-10-05",9.4967,9.7371,8.9013,9.2391,9900.0],["2007-10-08",9.4394,9.4394,9.1704,9.2047,880.0],["2007-10-09",9.1646,9.262,9.1646,9.1875,1100.0],["2007-10-10",9.1646,9.1704,9.1646,9.1704,440.0],["2007-10-11",9.262,9.262,9.2448,9.2448,220.0],["2007-10-12",9.2849,9.3307,9.2849,9.3307,770.0],["2007-10-15",9.3593,9.5825,9.3593,9.5825,14080.0],["2007-10-16",9.4222,9.4222,9.4222,9.4222,220.0],["2007-10-17",9.3879,9.4967,9.3879,9.4623,1100.0],["2007-10-18",9.4222,9.4566,9.3993,9.4509,1100.0],["2007-10-19",9.5882,9.6169,9.5882,9.6169,2090.0],["2007-10-22",9.7256,9.7256,9.468,9.5367,1210.0],["2007-10-23",9.5367,9.5367,9.5367,9.5367,0.0],["2007-10-24",9.5367,9.5367,9.5367,9.5367,0.0],["2007-10-25",9.7314,9.8802,9.7314,9.8172,2970.0],["2007-10-26",9.8172,9.8172,9.8172,9.8172,0.0],["2007-10-29",9.8,10.0118,9.8,9.9947,6820.0],["2007-10-30",9.9947,10.0176,9.9947,10.0176,1100.0],["2007-10-31",10.0176,10.0176,10.0176,10.0176,330.0],["2007-11-01",9.926,10.0176,9.8573,9.8573,550.0],["2007-11-02",9.8516,9.8516,9.7371,9.7371,990.0],["2007-11-05",9.5138,9.6913,9.5138,9.6913,30360.0],["2007-11-06",9.5196,9.9947,9.5196,9.7314,440.0],["2007-11-07",10.0176,10.0176,9.4623,9.5768,1540.0],["2007-11-08",9.4795,9.4795,9.4566,9.4566,880.0],["2007-11-09",9.4509,9.4623,9.302,9.3936,5060.0],["2007-11-12",9.4394,9.5367,9.302,9.302,9130.0],["2007-11-13",9.3879,9.3879,9.1933,9.2219,2530.0],["2007-11-14",9.3249,9.4108,9.2391,9.2391,3190.0],["2007-11-15",9.1704,9.1875,9.1704,9.1704,330.0],["2007-11-16",9.1646,9.3822,9.1646,9.3822,770.0],["2007-11-19",9.4738,9.4738,9.4738,9.4738,220.0],["2007-11-20",9.5024,9.5024,9.5024,9.5024,220.0],["2007-11-21",9.1761,9.4451,9.1761,9.4451,440.0],["2007-11-23",9.8745,9.8745,9.8745,9.8745,330.0],["2007-11-26",9.8745,9.8745,9.4509,9.6283,3300.0],["2007-11-27",9.4509,9.4509,9.4108,9.4108,1100.0],["2007-11-28",9.7314,9.7829,9.5882,9.5882,770.0],["2007-11-29",9.6574,9.6574,9.6574,9.6574,550.0],["2007-11-30",9.6574,9.6574,9.6574,9.6574,0.0],["2007-12-03",9.4383,9.4441,9.4383,9.4441,1430.0],["2007-12-04",8.8387,8.8445,8.8387,8.8387,1870.0],["2007-12-05",9.2308,9.2308,8.9367,8.9425,2530.0],["2007-12-06",8.9367,9.052,8.9367,9.0463,9350.0],["2007-12-07",9.052,9.052,9.0463,9.0463,1650.0],["2007-12-10",8.9656,9.0463,8.9656,9.0175,2860.0],["2007-12-11",9.2308,9.2308,9.127,9.127,330.0],["2007-12-12",8.9425,8.9425,8.5043,8.6484,7480.0],["2007-12-13",8.6484,8.6484,8.6484,8.6484,0.0],["2007-12-14",8.9252,8.9367,8.9079,8.9079,2970.0],["2007-12-17",8.9367,9.2192,8.5331,9.2192,7040.0],["2007-12-18",9.2192,9.2192,9.2192,9.2192,0.0],["2007-12-19",9.2192,9.2192,9.2192,9.2192,0.0],["2007-12-20",8.9425,8.9656,8.562,8.6484,4620.0],["2007-12-21",8.6542,8.6542,8.6542,8.6542,110.0],["2007-12-24",8.9194,8.9194,8.562,8.6484,1760.0],["2007-12-26",8.562,8.7638,8.562,8.7638,220.0],["2007-12-27",8.5389,8.6081,8.5331,8.562,1870.0],["2007-12-28",8.8041,8.8214,8.7638,8.8214,1320.0],["2007-12-31",8.9367,8.9367,8.6484,8.6484,2200.0],["2008-01-02",8.8041,8.9367,8.6657,8.6657,1870.0],["2008-01-03",8.6484,8.6484,8.6484,8.6484,880.0],["2008-01-04",8.562,8.8791,8.562,8.8791,660.0],["2008-01-07",8.8791,8.8791,8.8791,8.8791,0.0],["2008-01-08",8.7926,8.7926,8.562,8.562,440.0],["2008-01-09",8.758,8.9021,8.758,8.8214,2420.0],["2008-01-10",8.9367,8.9367,8.9367,8.9367,550.0],["2008-01-11",8.8214,8.9367,8.7926,8.7926,23540.0],["2008-01-14",8.9367,8.9367,8.7926,8.7926,990.0],["2008-01-15",8.7926,8.9367,8.7926,8.8214,6270.0],["2008-01-16",8.9367,8.9367,8.6484,8.6484,1430.0],["2008-01-17",8.6484,8.6484,8.6484,8.6484,0.0],["2008-01-18",8.6484,8.6484,8.6484,8.6484,0.0],["2008-01-22",8.5389,8.7003,8.0719,8.1007,103180.0],["2008-01-23",8.0142,8.2852,7.7836,7.9277,1540.0],["2008-01-24",7.9854,8.0719,7.7836,7.7836,1870.0],["2008-01-25",7.749,8.0719,7.749,8.0719,330.0],["2008-01-28",8.3544,8.3602,7.7548,7.7548,3410.0],["2008-01-29",8.0719,8.0719,7.7548,7.7548,23540.0],["2008-01-30",8.0719,8.389,8.0085,8.0719,95040.0],["2008-01-31",8.0892,8.0892,8.0719,8.0719,2640.0],["2008-02-01",7.8759,8.0373,7.7836,7.7836,4290.0],["2008-02-04",7.749,7.7836,7.749,7.7548,2530.0],["2008-02-05",7.749,7.7548,7.749,7.7548,550.0],["2008-02-06",7.749,7.7548,7.749,7.7548,550.0],["2008-02-07",7.749,7.7836,7.749,7.7548,2750.0],["2008-02-08",7.749,7.7663,7.0341,7.4031,5940.0],["2008-02-11",7.2359,7.4953,7.0917,7.4953,4510.0],["2008-02-12",7.4953,7.8124,7.4953,7.7894,3410.0],["2008-02-13",7.6683,7.9393,7.6683,7.9393,550.0],["2008-02-14",7.6914,7.9277,7.6625,7.6625,1870.0],["2008-02-15",7.5011,7.7836,7.4953,7.4953,2200.0],["2008-02-19",7.3512,7.5991,7.3512,7.4031,6270.0],["2008-02-20",7.2705,7.7836,7.2705,7.3224,4400.0],["2008-02-21",7.3224,7.4953,7.3224,7.4953,770.0],["2008-02-22",7.4088,7.4088,7.4088,7.4088,440.0],["2008-02-25",7.8528,7.9104,7.4953,7.6337,1430.0],["2008-02-26",7.4838,7.4953,7.4838,7.4953,330.0],["2008-02-27",7.553,7.6798,7.553,7.6798,660.0],["2008-02-28",7.7496,7.7496,7.7496,7.7496,0.0],["2008-02-29",7.9707,7.9707,7.9707,7.9707,110.0],["2008-03-03",7.4587,8.3954,7.4587,8.3431,1980.0],["2008-03-04",8.1685,8.3489,8.1394,8.3489,2640.0],["2008-03-05",7.866,8.1278,7.7322,7.93,4290.0],["2008-03-06",7.9358,7.9358,7.9358,7.9358,110.0],["2008-03-07",7.7613,7.7613,7.7613,7.7613,220.0],["2008-03-10",7.7613,7.7613,7.7613,7.7613,0.0],["2008-03-11",7.7671,7.7671,7.6449,7.6449,2200.0],["2008-03-12",7.8485,7.8544,7.8485,7.8544,880.0],["2008-03-13",7.8544,7.9765,7.8544,7.9765,880.0],["2008-03-14",8.1336,8.1569,7.9707,8.1569,3960.0],["2008-03-17",8.1569,8.1569,8.1569,8.1569,0.0],["2008-03-18",8.1569,8.1569,8.1569,8.1569,0.0],["2008-03-19",8.1569,8.1569,8.1569,8.1569,0.0],["2008-03-20",7.4529,7.5635,7.4471,7.4471,4730.0],["2008-03-24",7.5984,7.5984,7.418,7.4471,2530.0],["2008-03-25",7.5053,7.7904,7.5053,7.7904,9460.0],["2008-03-26",7.7962,7.9067,7.7962,7.8776,2530.0],["2008-03-27",7.9067,7.9242,7.3831,7.3831,3740.0],["2008-03-28",7.8544,7.8544,7.4355,7.5635,4070.0],["2008-03-31",7.8544,7.8544,7.738,7.738,1320.0],["2008-04-01",7.6449,7.6449,7.3075,7.5635,2750.0],["2008-04-02",7.2784,7.2784,7.2784,7.2784,110.0],["2008-04-03",7.2784,7.2784,7.2784,7.2784,0.0],["2008-04-04",7.4762,7.4762,7.4762,7.4762,220.0],["2008-04-07",7.8195,7.8195,7.5635,7.5693,22440.0],["2008-04-08",7.8311,7.8311,7.8311,7.8311,110.0],["2008-04-09",7.5693,7.8078,7.5635,7.8078,660.0],["2008-04-10",7.5635,7.7962,7.1504,7.7962,5280.0],["2008-04-11",7.7962,7.7962,7.1795,7.1795,220.0],["2008-04-14",7.546,7.546,7.546,7.546,110.0],["2008-04-15",7.6216,7.7845,7.1446,7.7671,1210.0],["2008-04-16",7.7962,7.7962,7.5693,7.5693,220.0],["2008-04-17",7.5635,7.5635,7.5576,7.5576,440.0],["2008-04-18",7.5576,7.6915,7.4762,7.6915,2970.0],["2008-04-21",7.8311,7.8544,7.7089,7.8544,880.0],["2008-04-22",7.8544,7.8544,7.8544,7.8544,0.0],["2008-04-23",7.5344,7.5344,7.4471,7.4762,9900.0],["2008-04-24",7.4587,7.4587,7.4587,7.4587,110.0],["2008-04-25",7.5984,7.5984,7.5344,7.5925,1870.0],["2008-04-28",7.738,7.738,7.738,7.738,110.0],["2008-04-29",7.802,7.8544,7.802,7.8544,550.0],["2008-04-30",7.6216,7.8544,7.6216,7.8544,660.0],["2008-05-01",7.9998,7.9998,7.9998,7.9998,110.0],["2008-05-02",8.1162,8.2558,7.6216,8.2558,2530.0],["2008-05-05",7.6449,8.122,7.6449,8.122,2310.0],["2008-05-06",7.8602,7.9998,7.7147,7.9998,2310.0],["2008-05-07",7.7671,7.7671,7.738,7.738,1210.0],["2008-05-08",7.7264,8.2442,7.6216,8.1453,6270.0],["2008-05-09",8.1336,8.1336,8.1162,8.1162,220.0],["2008-05-12",8.1162,8.2034,8.1162,8.2034,220.0],["2008-05-13",8.2034,8.2034,8.2034,8.2034,0.0],["2008-05-14",8.0522,8.0522,8.0522,8.0522,440.0],["2008-05-15",8.0522,8.1162,8.0289,8.0289,2640.0],["2008-05-16",7.8544,7.8544,7.7089,7.7089,880.0],["2008-05-19",7.6798,8.0231,7.6798,8.0231,660.0],["2008-05-20",8.0289,8.0289,7.7089,7.7089,550.0],["2008-05-21",7.7613,7.9882,7.7613,7.9882,330.0],["2008-05-22",7.7438,7.7438,7.7264,7.7264,550.0],["2008-05-23",7.6973,7.6973,7.6973,7.6973,110.0],["2008-05-27",7.674,7.674,7.674,7.674,110.0],["2008-05-28",7.6856,8.0696,7.5635,8.0696,7810.0],["2008-05-29",7.6353,7.6353,7.248,7.2891,1540.0],["2008-05-30",8.0696,8.0696,8.0696,8.0696,440.0],["2008-06-02",8.1283,8.1283,8.1283,8.1283,220.0],["2008-06-03",8.0872,8.1225,7.6001,8.1225,1100.0],["2008-06-04",7.6119,8.1224,7.6001,7.6001,3190.0],["2008-06-05",7.6001,7.6236,7.6001,7.6236,660.0],["2008-06-06",7.6295,7.829,7.6295,7.6295,2310.0],["2008-06-09",7.6295,7.6295,7.6295,7.6295,0.0],["2008-06-10",7.3478,7.5708,7.3419,7.559,1980.0],["2008-06-11",7.6001,7.6001,7.5708,7.5708,5720.0],["2008-06-12",7.5121,7.5414,7.4827,7.4827,4290.0],["2008-06-13",7.5884,7.6295,7.5708,7.5884,4070.0],["2008-06-16",7.3947,7.6295,7.3947,7.6295,14740.0],["2008-06-17",7.3947,7.3947,7.3947,7.3947,2970.0],["2008-06-18",7.336,7.3419,6.4616,6.4616,18370.0],["2008-06-19",6.4557,6.6611,6.4557,6.6611,3300.0],["2008-06-20",5.9099,7.0367,5.6106,6.7433,3300.0],["2008-06-23",6.7433,6.7433,6.7198,6.7198,4840.0],["2008-06-24",6.4557,6.6024,6.4557,6.4557,6160.0],["2008-06-25",6.6611,6.6611,6.4557,6.4557,990.0],["2008-06-26",6.4557,6.4616,6.309,6.4498,8470.0],["2008-06-27",6.7315,6.7315,5.904,6.4968,7700.0],["2008-06-30",6.6494,6.6611,6.309,6.3912,3080.0],["2008-07-01",6.4557,6.4557,5.6341,5.6341,3740.0],["2008-07-02",5.8043,5.8043,5.4639,5.5813,14300.0],["2008-07-03",5.4639,5.4639,5.3172,5.37,2200.0],["2008-07-07",5.5754,5.5754,5.2995,5.2995,3960.0],["2008-07-08",5.4287,5.5754,5.2819,5.2819,13310.0],["2008-07-09",5.2819,5.2819,5.2819,5.2819,1430.0],["2008-07-10",5.0824,5.2819,4.9885,5.1998,3520.0],["2008-07-11",5.4463,5.5167,5.2819,5.2878,4400.0],["2008-07-14",4.9885,4.9885,4.9885,4.9885,220.0],["2008-07-15",5.0178,5.0178,4.3195,4.3429,10450.0],["2008-07-16",4.607,4.7537,4.5483,4.6598,7260.0],["2008-07-17",4.8653,5.4169,4.8653,5.4169,990.0],["2008-07-18",5.2819,5.5754,5.1352,5.1352,6600.0],["2008-07-21",5.7456,6.7433,5.7456,6.7433,8800.0],["2008-07-22",7.0426,7.0426,6.6963,7.0426,2860.0],["2008-07-23",6.5437,6.5437,6.5437,6.5437,990.0],["2008-07-24",6.5437,6.5437,6.5437,6.5437,0.0],["2008-07-25",6.6024,6.89,6.6024,6.89,2640.0],["2008-07-28",6.9956,7.0426,6.4674,6.6024,1760.0],["2008-07-29",7.0426,7.0426,6.7491,6.7491,1760.0],["2008-07-30",6.8078,7.0426,6.8078,7.0367,6270.0],["2008-07-31",7.0426,7.2187,7.0426,7.0837,3850.0],["2008-08-01",7.2187,7.2187,7.0485,7.2187,2640.0],["2008-08-04",7.0485,7.7116,7.0485,7.1952,2310.0],["2008-08-05",7.0485,7.0485,6.4909,6.4909,2090.0],["2008-08-06",6.4616,6.4616,6.4616,6.4616,220.0],["2008-08-07",6.9546,6.9546,6.4616,6.4674,2310.0],["2008-08-08",6.4557,6.5848,6.1681,6.1681,1540.0],["2008-08-11",6.1681,6.1681,6.1681,6.1681,0.0],["2008-08-12",6.3442,6.3442,6.3442,6.3442,110.0],["2008-08-13",6.4381,7.1893,6.4264,6.8959,1760.0],["2008-08-14",6.9663,7.1776,6.3383,6.3501,10450.0],["2008-08-15",6.3501,6.3501,6.3501,6.3501,0.0],["2008-08-18",6.7491,6.7491,6.5085,6.7491,3410.0],["2008-08-19",6.7491,6.7491,6.7491,6.7491,0.0],["2008-08-20",6.7491,6.7491,6.7491,6.7491,550.0],["2008-08-21",6.5731,6.7374,6.5731,6.7022,1980.0],["2008-08-22",6.6259,6.8078,6.4616,6.4616,1760.0],["2008-08-25",6.5144,6.8783,6.5144,6.7491,1760.0],["2008-08-26",6.7902,6.7902,6.5496,6.5496,1760.0],["2008-08-27",6.5496,6.5555,6.5496,6.5555,440.0],["2008-08-28",6.7961,6.843,6.5203,6.7491,6270.0],["2008-08-29",6.5831,6.5831,6.5831,6.5831,1100.0],["2008-09-02",6.8203,6.8203,6.672,6.8203,2530.0],["2008-09-03",6.8203,6.8203,6.8203,6.8203,0.0],["2008-09-04",6.9982,7.0991,6.9982,7.0991,3410.0],["2008-09-05",6.9745,6.9745,6.761,6.761,2090.0],["2008-09-08",7.0516,7.105,6.8085,6.9864,2970.0],["2008-09-09",6.761,6.7907,6.6127,6.672,8690.0],["2008-09-10",6.6127,6.6127,6.2866,6.3221,7810.0],["2008-09-11",6.3992,6.7907,6.3755,6.3814,2310.0],["2008-09-12",6.8915,6.8915,6.8915,6.8915,220.0],["2008-09-15",6.8737,6.8796,6.7847,6.8796,770.0],["2008-09-16",6.8025,6.9093,6.672,6.9093,4510.0],["2008-09-17",6.9093,6.9093,6.5534,6.761,1760.0],["2008-09-18",6.5356,6.8203,6.3755,6.8203,1430.0],["2008-09-19",6.8203,6.9804,6.5534,6.7966,2200.0],["2008-09-22",6.7966,6.7966,6.7966,6.7966,0.0],["2008-09-23",6.9686,6.9686,6.9686,6.9686,550.0],["2008-09-24",6.9686,6.9686,6.9686,6.9686,0.0],["2008-09-25",6.761,6.761,6.761,6.761,3520.0],["2008-09-26",6.761,6.761,6.761,6.761,440.0],["2008-09-29",6.7729,6.7729,6.761,6.761,1320.0],["2008-09-30",7.1168,7.1168,6.6898,6.6898,1320.0],["2008-10-01",6.6898,6.6898,6.6898,6.6898,0.0],["2008-10-02",6.6898,6.6898,6.6898,6.6898,0.0],["2008-10-03",6.5238,7.1169,6.5238,7.1169,29810.0],["2008-10-06",6.4348,6.4348,6.4348,6.4348,1100.0],["2008-10-07",6.4941,6.9686,6.4941,6.9686,6930.0],["2008-10-08",6.5297,6.9508,6.5238,6.9508,880.0],["2008-10-09",6.9508,7.0872,6.4704,6.4704,5500.0],["2008-10-10",6.2865,6.3755,6.1561,6.3755,4180.0],["2008-10-13",6.3755,6.3755,6.3755,6.3755,0.0],["2008-10-14",6.5238,7.0516,6.5238,6.8203,7810.0],["2008-10-15",6.8203,6.8203,6.8203,6.8203,0.0],["2008-10-16",6.8203,6.8203,6.8203,6.8203,110.0],["2008-10-17",6.6424,6.9508,6.6424,6.9508,660.0],["2008-10-20",6.9508,7.0872,6.9508,7.0872,2640.0],["2008-10-21",6.9745,7.1169,6.9686,7.1169,660.0],["2008-10-22",6.8262,6.8262,6.8203,6.8203,55550.0],["2008-10-23",6.8678,7.0457,6.8678,7.0457,660.0],["2008-10-24",6.8203,6.844,6.079,6.079,2090.0],["2008-10-27",5.99,5.99,5.99,5.99,110.0],["2008-10-28",6.8203,6.8203,5.9307,5.99,7040.0],["2008-10-29",6.073,6.7551,5.9959,6.079,3190.0],["2008-10-30",6.079,6.079,6.079,6.079,0.0],["2008-10-31",5.9307,6.0078,5.9307,5.99,770.0],["2008-11-03",5.99,5.99,5.99,5.99,0.0],["2008-11-04",6.2272,6.2272,6.079,6.079,880.0],["2008-11-05",6.8203,6.8203,6.8203,6.8203,220.0],["2008-11-06",6.8203,6.8203,6.8203,6.8203,0.0],["2008-11-07",6.8203,6.8203,6.8203,6.8203,0.0],["2008-11-10",5.99,5.99,5.9782,5.99,2530.0],["2008-11-11",6.0197,6.5238,6.0197,6.5238,990.0],["2008-11-12",6.8203,6.8203,6.8203,6.8203,330.0],["2008-11-13",6.8262,6.8262,6.8203,6.8203,550.0],["2008-11-14",6.8203,6.8203,6.8203,6.8203,1100.0],["2008-11-17",6.761,6.761,6.761,6.761,220.0],["2008-11-18",6.761,6.761,6.761,6.761,0.0],["2008-11-19",6.761,6.761,6.761,6.761,0.0],["2008-11-20",6.7432,6.7432,6.7432,6.7432,220.0],["2008-11-21",6.7432,6.7432,6.7432,6.7432,0.0],["2008-11-24",6.2035,6.2035,6.079,6.079,660.0],["2008-11-25",5.9248,5.9248,5.3851,5.9129,10450.0],["2008-11-26",5.818,5.818,5.818,5.818,110.0],["2008-11-28",5.6401,5.7053,5.6342,5.6579,1980.0],["2008-12-01",5.766,5.766,5.742,5.742,1430.0],["2008-12-02",6.2105,6.2225,6.2105,6.2105,440.0],["2008-12-03",6.2285,6.2285,5.796,6.0063,5500.0],["2008-12-04",6.0243,6.2105,5.6339,6.2105,6710.0],["2008-12-05",6.2105,6.2105,6.2105,6.2105,0.0],["2008-12-08",5.2555,5.2555,5.2555,5.2555,3520.0],["2008-12-09",5.4056,5.4056,5.4056,5.4056,990.0],["2008-12-10",5.4657,6.0123,5.4657,6.0123,1870.0],["2008-12-11",6.1985,6.1985,6.0063,6.0063,550.0],["2008-12-12",5.4116,5.5438,5.4056,5.5137,2750.0],["2008-12-15",6.1864,6.1864,5.5258,5.5258,4510.0],["2008-12-16",5.7059,5.7059,5.6879,5.6879,440.0],["2008-12-17",5.2555,5.5558,5.2555,5.5558,1430.0],["2008-12-18",5.2615,5.2855,5.2615,5.2855,330.0],["2008-12-19",5.2855,5.2855,5.2855,5.2855,0.0],["2008-12-22",5.2855,5.2855,5.2555,5.2555,3960.0],["2008-12-23",5.1474,6.2045,5.1474,5.5918,150370.0],["2008-12-24",5.1834,5.4597,5.1774,5.4597,2530.0],["2008-12-26",5.4597,5.4597,5.4597,5.4597,0.0],["2008-12-29",5.5558,5.5558,5.5378,5.5558,2860.0],["2008-12-30",5.7059,5.712,5.1113,5.5918,9900.0],["2008-12-31",5.2435,5.5318,5.2375,5.5137,7590.0],["2009-01-02",5.5137,5.5137,5.5137,5.5137,0.0],["2009-01-05",5.4056,5.4056,5.4056,5.4056,220.0],["2009-01-06",5.4056,5.4056,5.4056,5.4056,0.0],["2009-01-07",5.4056,5.4056,5.4056,5.4056,2200.0],["2009-01-08",5.2555,5.2555,5.2555,5.2555,550.0],["2009-01-09",5.5498,5.5498,5.4056,5.4357,3080.0],["2009-01-12",5.4357,5.4357,5.4357,5.4357,0.0],["2009-01-13",5.5498,5.5498,5.2555,5.2555,2640.0],["2009-01-14",5.2615,5.8261,5.2555,5.6939,13310.0],["2009-01-15",5.5558,5.5558,5.5558,5.5558,1870.0],["2009-01-16",6.0063,6.0063,5.2615,5.2855,880.0],["2009-01-20",5.718,5.718,5.2855,5.2855,880.0],["2009-01-21",5.6879,5.6879,5.6879,5.6879,110.0],["2009-01-22",5.5137,5.5137,5.2555,5.2555,1320.0],["2009-01-23",5.2555,5.2555,5.2555,5.2555,220.0],["2009-01-26",5.2555,5.2555,5.2555,5.2555,0.0],["2009-01-27",5.2555,5.2555,5.2375,5.2495,1980.0],["2009-01-28",5.2495,5.2495,5.2495,5.2495,0.0],["2009-01-29",5.1053,5.1053,4.5708,4.5708,13090.0],["2009-01-30",4.805,4.805,4.805,4.805,2530.0],["2009-02-02",4.6549,4.6549,4.5828,4.5828,220.0],["2009-02-03",4.5888,4.5888,4.4446,4.4446,2860.0],["2009-02-04",4.2584,4.2584,3.9341,4.2464,1320.0],["2009-02-05",4.2044,4.2044,4.2044,4.2044,2310.0],["2009-02-06",3.9161,3.9161,3.5857,3.9161,6710.0],["2009-02-09",4.2644,4.3545,4.0662,4.3245,2530.0],["2009-02-10",4.2284,4.2284,4.2164,4.2164,990.0],["2009-02-11",4.2164,4.2164,4.2164,4.2164,0.0],["2009-02-12",4.5347,4.5347,4.0542,4.0542,4070.0],["2009-02-13",4.0542,4.0542,4.0542,4.0542,0.0],["2009-02-17",3.838,3.9041,3.6098,3.9041,1980.0],["2009-02-18",3.4356,3.4356,3.4236,3.4236,330.0],["2009-02-19",3.4536,3.4596,3.4536,3.4596,770.0],["2009-02-20",3.874,4.6128,3.1893,3.1893,20570.0],["2009-02-23",3.7659,3.7779,3.3034,3.3755,4510.0],["2009-02-24",3.9942,3.9942,3.9942,3.9942,110.0],["2009-02-25",3.3815,3.3815,3.3815,3.3815,110.0],["2009-02-26",3.6218,3.6218,3.3094,3.3755,2970.0],["2009-02-27",3.3939,3.3939,3.3083,3.3083,440.0],["2009-03-02",3.3021,3.3021,3.0575,3.2716,5500.0],["2009-03-03",3.2716,3.2716,3.2716,3.2716,0.0],["2009-03-04",3.2716,3.2716,3.2349,3.2349,3520.0],["2009-03-05",3.6568,3.7302,3.3694,3.7302,3190.0],["2009-03-06",3.2899,3.7547,3.0575,3.0575,3630.0],["2009-03-09",3.0575,3.1493,2.9719,3.1493,7040.0],["2009-03-10",2.9413,3.3939,2.9413,3.3939,22550.0],["2009-03-11",3.3633,3.6507,3.1187,3.1187,880.0],["2009-03-12",3.3021,3.3021,3.3021,3.3021,110.0],["2009-03-13",3.1187,3.2349,3.0575,3.1493,12210.0],["2009-03-16",3.4856,3.4856,3.3633,3.4244,12210.0],["2009-03-17",3.4244,3.4244,3.4244,3.4244,1100.0],["2009-03-18",3.4244,3.4244,3.4244,3.4244,0.0],["2009-03-19",3.5223,3.5467,3.0575,3.3939,6160.0],["2009-03-20",3.2104,3.4367,3.2104,3.3144,2750.0],["2009-03-23",3.3877,3.3877,3.3877,3.3877,660.0],["2009-03-24",3.3877,3.3877,3.3877,3.3877,0.0],["2009-03-25",3.5467,3.5467,3.3633,3.4,1870.0],["2009-03-26",3.5345,3.5467,3.4244,3.4244,7920.0],["2009-03-27",3.3633,3.4244,3.3633,3.3939,25410.0],["2009-03-30",3.3939,3.3939,3.3939,3.3939,0.0],["2009-03-31",3.5162,3.5162,3.455,3.5162,2200.0],["2009-04-01",3.241,3.241,3.0575,3.1493,1760.0],["2009-04-02",3.0636,3.296,3.0575,3.2593,1980.0],["2009-04-03",3.4244,3.4244,3.4244,3.4244,990.0],["2009-04-06",3.2593,3.3633,3.2593,3.3633,1100.0],["2009-04-07",3.3633,3.3633,3.3633,3.3633,0.0],["2009-04-08",3.6079,3.614,3.6079,3.614,5060.0],["2009-04-09",3.614,3.6996,3.614,3.6935,2530.0],["2009-04-13",3.8525,3.8525,3.669,3.8219,2090.0],["2009-04-14",3.669,3.8525,3.669,3.8525,71940.0],["2009-04-15",3.8525,3.8525,3.8219,3.8219,440.0],["2009-04-16",3.9442,4.25,3.828,3.9687,4070.0],["2009-04-17",3.9687,3.9687,3.9687,3.9687,0.0],["2009-04-20",3.7424,3.9626,3.7424,3.7913,2530.0],["2009-04-21",3.6996,3.6996,3.6996,3.6996,330.0],["2009-04-22",3.7975,3.7975,3.7913,3.7913,550.0],["2009-04-23",3.6996,3.6996,3.6996,3.6996,220.0],["2009-04-24",3.7913,3.7913,3.6996,3.7913,3190.0],["2009-04-27",3.669,4.091,3.614,3.6568,990.0],["2009-04-28",3.6813,3.932,3.6813,3.8525,440.0],["2009-04-29",3.8525,3.8525,3.8525,3.8525,0.0],["2009-04-30",4.091,4.0971,4.091,4.0971,440.0],["2009-05-01",4.0971,4.0971,4.0971,4.0971,0.0],["2009-05-04",4.0971,4.0971,4.0971,4.0971,0.0],["2009-05-05",3.6752,3.8831,3.6752,3.8831,990.0],["2009-05-06",3.8708,3.8708,3.8464,3.8464,1870.0],["2009-05-07",3.9748,3.9809,3.8647,3.8647,6380.0],["2009-05-08",3.9809,4.0054,3.8831,4.0054,2310.0],["2009-05-11",4.0054,4.0054,4.0054,4.0054,0.0],["2009-05-12",4.0054,4.0054,4.0054,4.0054,0.0],["2009-05-13",4.0115,4.5251,4.0115,4.5251,3520.0],["2009-05-14",4.0176,4.519,4.0115,4.146,1870.0],["2009-05-15",4.0115,4.1032,3.6752,3.8097,2970.0],["2009-05-18",3.7913,3.8892,3.7913,3.8831,990.0],["2009-05-19",3.7913,3.9748,3.7363,3.8036,880.0],["2009-05-20",3.8219,3.9748,3.8219,3.8219,1210.0],["2009-05-21",3.7424,4.1399,3.669,3.669,6600.0],["2009-05-22",3.7302,4.1582,3.7302,3.8219,3630.0],["2009-05-26",3.6813,3.8341,3.669,3.8219,1760.0],["2009-05-27",3.8219,4.2011,3.8219,4.2011,880.0],["2009-05-28",3.8953,3.9259,3.8953,3.9259,1650.0],["2009-05-29",4.1949,4.2377,3.9748,3.9748,2860.0],["2009-06-01",3.9872,4.0242,3.9872,4.0181,330.0],["2009-06-02",4.0552,4.0552,4.049,4.049,770.0],["2009-06-03",4.0861,4.0861,4.0799,4.0799,770.0],["2009-06-04",4.2468,4.2468,4.1108,4.1108,770.0],["2009-06-05",4.2344,4.2344,4.1726,4.1726,220.0],["2009-06-08",4.0799,4.0799,4.0799,4.0799,550.0],["2009-06-09",4.0799,4.0799,4.0799,4.0799,0.0],["2009-06-10",4.4075,4.4075,4.0799,4.1726,3300.0],["2009-06-11",4.1788,4.2344,4.0799,4.0799,1210.0],["2009-06-12",4.1788,4.1788,4.1417,4.1417,6050.0],["2009-06-15",4.5064,4.6115,4.1417,4.2097,4180.0],["2009-06-16",4.2653,4.2777,4.049,4.0799,4730.0],["2009-06-17",4.0799,4.0799,4.0799,4.0799,0.0],["2009-06-18",4.0799,4.0799,4.0799,4.0799,0.0],["2009-06-19",4.117,4.4261,4.0799,4.4261,7480.0],["2009-06-22",3.8635,3.8635,3.8635,3.8635,770.0],["2009-06-23",3.9006,3.9872,3.7955,3.8326,30030.0],["2009-06-24",3.8079,3.8944,3.7399,3.7399,10010.0],["2009-06-25",3.8326,4.0181,3.8326,4.0119,2970.0],["2009-06-26",3.8635,3.8635,3.8635,3.8635,1980.0],["2009-06-29",4.0181,4.0799,3.8635,3.8635,3630.0],["2009-06-30",4.0119,4.0181,3.8017,3.8017,4400.0],["2009-07-01",3.8079,3.8079,3.7399,3.7399,1760.0],["2009-07-02",3.7399,3.7461,3.7213,3.7399,1650.0],["2009-07-06",3.7275,3.7275,3.7213,3.7213,2750.0],["2009-07-07",3.7275,3.8326,3.7213,3.7213,990.0],["2009-07-08",3.7275,3.8326,3.7213,3.7213,7480.0],["2009-07-09",3.7152,3.7152,3.709,3.709,770.0],["2009-07-10",3.709,3.709,3.709,3.709,0.0],["2009-07-13",3.7152,3.7152,3.6657,3.6657,1210.0],["2009-07-14",3.6657,3.6657,3.6657,3.6657,220.0],["2009-07-15",3.6781,3.6781,3.6657,3.6657,1650.0],["2009-07-16",3.7523,3.7523,3.7523,3.7523,110.0],["2009-07-17",3.7708,3.7708,3.7708,3.7708,440.0],["2009-07-20",3.7708,3.7708,3.709,3.709,4950.0],["2009-07-21",3.709,3.709,3.709,3.709,0.0],["2009-07-22",3.6657,3.7337,3.6657,3.6781,2200.0],["2009-07-23",3.6781,3.6781,3.6781,3.6781,0.0],["2009-07-24",3.7708,3.7708,3.6657,3.6657,3410.0],["2009-07-27",3.6657,3.6657,3.6657,3.6657,550.0],["2009-07-28",3.6657,3.7708,3.6657,3.7708,4400.0],["2009-07-29",3.7708,3.7708,3.7708,3.7708,1650.0],["2009-07-30",3.9933,3.9933,3.777,3.777,2750.0],["2009-07-31",4.0119,4.0304,4.0119,4.0119,1650.0],["2009-08-03",3.777,3.8017,3.777,3.8017,770.0],["2009-08-04",3.8017,3.8017,3.777,3.7832,1100.0],["2009-08-05",3.7708,3.8697,3.7708,3.8635,770.0],["2009-08-06",3.8759,3.8759,3.8697,3.8697,550.0],["2009-08-07",3.8017,4.0366,3.8017,4.0304,7590.0],["2009-08-10",4.0304,4.0304,3.8017,4.0304,2200.0],["2009-08-11",3.9872,4.0119,3.8635,4.0119,2530.0],["2009-08-12",3.8697,3.8697,3.8635,3.8635,220.0],["2009-08-13",3.8635,3.8635,3.8635,3.8635,0.0],["2009-08-14",3.9253,3.9253,3.9253,3.9253,770.0],["2009-08-17",3.9253,3.9315,3.8635,3.8821,1870.0],["2009-08-18",4.2591,4.2591,3.8635,3.9192,1210.0],["2009-08-19",3.7708,4.3271,3.6719,3.8326,2860.0],["2009-08-20",3.8203,4.1726,3.6657,3.8944,3080.0],["2009-08-21",4.0366,4.0366,3.9624,3.981,440.0],["2009-08-24",4.1293,4.1293,3.9563,3.9563,2310.0],["2009-08-25",3.9563,3.9563,3.9563,3.9563,0.0],["2009-08-26",4.0181,4.0181,3.9563,3.9563,1100.0],["2009-08-27",3.9624,3.9872,3.9563,3.9872,550.0],["2009-08-28",3.9872,3.9872,3.9872,3.9872,0.0],["2009-08-31",3.9995,4.3024,3.9995,4.3024,330.0],["2009-09-01",4.265,4.2712,4.265,4.2712,220.0],["2009-09-02",4.0589,4.1213,4.0589,4.0589,770.0],["2009-09-03",4.1213,4.1213,4.1213,4.1213,220.0],["2009-09-04",4.0714,4.1526,4.0589,4.0589,3080.0],["2009-09-08",4.0589,4.0589,4.0589,4.0589,1210.0],["2009-09-09",4.1213,4.1213,4.1213,4.1213,330.0],["2009-09-10",4.0589,4.215,4.0589,4.1526,1430.0],["2009-09-11",4.0776,4.0776,4.0776,4.0776,330.0],["2009-09-14",4.0776,4.0776,4.0776,4.0776,0.0],["2009-09-15",4.215,4.2774,4.0526,4.2774,7260.0],["2009-09-16",4.215,4.215,4.1526,4.1526,770.0],["2009-09-17",4.2088,4.215,4.2088,4.215,1650.0],["2009-09-18",4.0651,4.215,4.0651,4.215,1430.0],["2009-09-21",3.959,4.0901,3.959,4.0901,880.0],["2009-09-22",4.0901,4.0964,3.8903,3.8903,4290.0],["2009-09-23",4.0839,4.215,4.0839,4.1213,1540.0],["2009-09-24",4.1213,4.1213,4.1213,4.1213,0.0],["2009-09-25",4.0901,4.0901,4.0277,4.0277,1870.0],["2009-09-28",4.0277,4.0277,4.0277,4.0277,0.0],["2009-09-29",4.1526,4.1526,4.1526,4.1526,550.0],["2009-09-30",4.0901,4.215,4.0589,4.215,770.0],["2009-10-01",4.0277,4.0589,4.0277,4.0589,770.0],["2009-10-02",4.0901,4.2587,4.0901,4.2587,2200.0],["2009-10-05",4.2587,4.2587,4.2587,4.2587,0.0],["2009-10-06",4.0964,4.0964,4.0901,4.0901,550.0],["2009-10-07",4.1026,4.1026,4.0589,4.0589,3960.0],["2009-10-08",4.24,4.2712,4.215,4.215,440.0],["2009-10-09",4.0714,4.0714,4.0589,4.0714,550.0],["2009-10-12",4.0714,4.0714,4.0714,4.0714,0.0],["2009-10-13",4.0714,4.0714,4.0714,4.0714,0.0],["2009-10-14",4.0901,4.0901,4.0901,4.0901,2200.0],["2009-10-15",4.0776,4.2712,4.0589,4.2712,1870.0],["2009-10-16",4.0901,4.1026,4.0589,4.0589,550.0],["2009-10-19",4.0901,4.215,3.9964,3.9964,2200.0],["2009-10-20",4.215,4.215,4.215,4.215,880.0],["2009-10-21",4.0714,4.0714,4.0651,4.0651,1320.0],["2009-10-22",4.0714,4.0714,4.0714,4.0714,330.0],["2009-10-23",4.0651,4.0651,4.0651,4.0651,550.0],["2009-10-26",4.0589,4.0589,4.0589,4.0589,1100.0],["2009-10-27",4.0152,4.0152,3.8903,3.8903,3080.0],["2009-10-28",3.8903,3.8903,3.7467,3.7467,2200.0],["2009-10-29",3.8778,3.8778,3.7592,3.7592,330.0],["2009-10-30",3.8653,3.8653,3.8091,3.8091,3080.0],["2009-11-02",3.7779,3.7779,3.7779,3.7779,110.0],["2009-11-03",3.7467,3.7467,3.6842,3.6842,440.0],["2009-11-04",3.6842,3.6842,3.6842,3.6842,550.0],["2009-11-05",3.5906,3.6842,3.5094,3.6842,2090.0],["2009-11-06",3.5906,3.5968,3.4469,3.5094,5720.0],["2009-11-09",3.5094,3.5094,3.5094,3.5094,0.0],["2009-11-10",3.5031,3.5593,3.5031,3.5593,330.0],["2009-11-11",3.5906,3.5906,3.5031,3.5031,2860.0],["2009-11-12",3.5031,3.5031,3.4969,3.4969,5940.0],["2009-11-13",3.4344,3.4344,3.3096,3.3096,330.0],["2009-11-16",3.3096,3.3096,2.9661,3.0848,14740.0],["2009-11-17",3.0286,3.0598,3.0286,3.041,6270.0],["2009-11-18",3.041,3.041,2.9973,2.9973,4620.0],["2009-11-19",3.1347,3.2471,3.1222,3.2471,9350.0],["2009-11-20",3.2534,3.2534,3.1847,3.1847,990.0],["2009-11-23",3.1347,3.4969,2.9848,3.4969,5720.0],["2009-11-24",3.2471,3.3096,3.1534,3.1534,1980.0],["2009-11-25",3.0598,3.4969,3.0598,3.4969,550.0],["2009-11-27",3.066,3.116,3.0348,3.116,1100.0],["2009-11-30",3.4906,3.4906,3.0286,3.0286,3960.0],["2009-12-01",3.085,3.0975,3.0474,3.0474,2420.0],["2009-12-02",3.0411,3.0411,2.7025,2.7025,10560.0],["2009-12-03",2.7025,2.7088,2.4768,2.6837,24420.0],["2009-12-04",2.7527,2.8906,2.715,2.8843,11990.0],["2009-12-07",2.6022,3.0536,2.5081,2.9533,15290.0],["2009-12-08",2.947,2.947,2.784,2.947,13420.0],["2009-12-09",2.7025,3.0097,2.6774,2.8718,15620.0],["2009-12-10",2.7777,2.7777,2.6962,2.7589,9900.0],["2009-12-11",2.8216,2.9408,2.8216,2.9408,1650.0],["2009-12-14",2.8781,2.947,2.8593,2.8593,3960.0],["2009-12-15",2.9157,2.9784,2.853,2.9784,2310.0],["2009-12-16",2.9282,3.1477,2.9282,2.9972,6930.0],["2009-12-17",2.8593,2.9972,2.8342,2.8843,3300.0],["2009-12-18",2.8843,3.1163,2.853,2.853,3520.0],["2009-12-21",2.8404,3.0097,2.8404,3.0097,2640.0],["2009-12-22",3.0097,3.0097,2.8718,2.8718,330.0],["2009-12-23",2.9909,2.9909,2.9909,2.9909,220.0],["2009-12-24",2.8655,3.0097,2.8279,2.8467,7700.0],["2009-12-28",2.9596,3.1038,2.9533,3.0411,8580.0],["2009-12-29",2.9909,3.1101,2.9157,2.9784,9900.0],["2009-12-30",2.8655,2.8655,2.853,2.853,770.0],["2009-12-31",2.8781,3.2919,2.8781,3.1038,17050.0],["2010-01-04",3.317,3.317,3.0913,3.1979,13310.0],["2010-01-05",3.317,3.3233,3.2668,3.2668,2310.0],["2010-01-06",3.2668,3.2919,3.2606,3.2606,3080.0],["2010-01-07",3.2104,3.2104,3.1352,3.1414,9900.0],["2010-01-08",3.2856,3.2856,3.2856,3.2856,220.0],["2010-01-11",3.2229,3.2229,3.1351,3.1351,5610.0],["2010-01-12",3.1351,3.1665,3.1351,3.1665,7150.0],["2010-01-13",3.0724,3.1351,3.0724,3.1351,1540.0],["2010-01-14",3.0724,3.0724,3.0097,3.0097,6490.0],["2010-01-15",3.0097,3.0097,3.0097,3.0097,0.0],["2010-01-19",3.0411,3.0411,2.8843,2.8843,1100.0],["2010-01-20",3.0097,3.0286,3.0097,3.0286,2640.0],["2010-01-21",2.8843,3.0097,2.8655,2.8655,9130.0],["2010-01-22",2.8843,3.0724,2.8279,3.0474,1320.0],["2010-01-25",2.8843,3.0411,2.8843,2.8843,1760.0],["2010-01-26",2.8843,2.8843,2.8843,2.8843,0.0],["2010-01-27",3.1163,3.1477,3.1038,3.1351,9240.0],["2010-01-28",3.0724,3.1352,3.0724,3.0724,770.0],["2010-01-29",3.0787,3.2104,3.0787,3.2104,12100.0],["2010-02-01",3.2606,3.2606,3.2292,3.2606,1430.0],["2010-02-02",3.2919,3.3044,3.2856,3.3044,1430.0],["2010-02-03",3.3358,3.3358,3.3233,3.3358,4070.0],["2010-02-04",3.2794,3.3295,3.2731,3.2731,4180.0],["2010-02-05",3.2606,3.3107,3.2606,3.3107,1540.0],["2010-02-08",3.3107,3.3107,3.3107,3.3107,0.0],["2010-02-09",3.2919,3.3546,3.2919,3.3546,770.0],["2010-02-10",3.3546,3.3546,3.3546,3.3546,0.0],["2010-02-11",3.317,3.3672,3.317,3.3672,1210.0],["2010-02-12",3.2919,3.2919,3.2292,3.2292,2310.0],["2010-02-16",3.4487,3.4487,3.3233,3.3233,6380.0],["2010-02-17",3.3233,3.4487,3.317,3.4487,7590.0],["2010-02-18",3.4487,3.4487,3.4487,3.4487,0.0],["2010-02-19",3.4487,3.4487,3.4487,3.4487,4730.0],["2010-02-22",3.5051,3.5051,3.5051,3.5051,220.0],["2010-02-23",3.4173,3.4173,3.4173,3.4173,220.0],["2010-02-24",3.386,3.386,3.386,3.386,220.0],["2010-02-25",3.386,3.386,3.386,3.386,110.0],["2010-02-26",3.5051,3.6242,3.3797,3.411,3190.0],["2010-03-01",3.386,3.386,3.386,3.386,440.0],["2010-03-02",3.4487,3.5114,3.386,3.386,4070.0],["2010-03-03",3.3734,3.3734,3.3734,3.3734,330.0],["2010-03-04",3.3671,3.3923,3.3671,3.3797,1650.0],["2010-03-05",3.4112,3.4112,3.3923,3.3923,1650.0],["2010-03-08",3.3923,3.3923,3.3923,3.3923,0.0],["2010-03-09",3.3042,3.3042,3.1468,3.1783,1430.0],["2010-03-10",3.3797,3.3797,3.3734,3.3734,550.0],["2010-03-11",3.2098,3.3797,3.1972,3.3797,1210.0],["2010-03-12",3.2727,3.2727,3.2727,3.2727,440.0],["2010-03-15",3.2727,3.2727,3.2727,3.2727,0.0],["2010-03-16",3.2035,3.3797,3.2035,3.3545,3190.0],["2010-03-17",3.386,3.4678,3.386,3.4427,4510.0],["2010-03-18",3.4615,3.5748,3.4615,3.5622,6380.0],["2010-03-19",3.4615,3.4615,3.4112,3.4112,9350.0],["2010-03-22",3.5811,3.5811,3.4049,3.4427,5060.0],["2010-03-23",3.4615,3.4615,3.4615,3.4615,330.0],["2010-03-24",3.4364,3.5937,3.4364,3.5874,3300.0],["2010-03-25",3.707,3.8266,3.707,3.7133,8910.0],["2010-03-26",3.5371,3.5559,3.5308,3.5559,660.0],["2010-03-29",3.6441,3.6881,3.5874,3.6818,2530.0],["2010-03-30",3.6818,3.6818,3.6818,3.6818,0.0],["2010-03-31",3.858,3.9399,3.6503,3.7447,9020.0],["2010-04-01",3.7447,3.7447,3.7447,3.7447,0.0],["2010-04-05",3.7447,3.9021,3.7133,3.7133,2860.0],["2010-04-06",3.7447,3.751,3.7447,3.751,1320.0],["2010-04-07",3.751,3.7825,3.6692,3.7762,11770.0],["2010-04-08",3.7322,3.7322,3.7322,3.7322,110.0],["2010-04-09",3.7322,3.7322,3.7322,3.7322,0.0],["2010-04-12",3.7762,3.9021,3.7699,3.9021,13750.0],["2010-04-13",3.9461,3.9461,3.9461,3.9461,2200.0],["2010-04-14",4.0406,4.0846,4.0406,4.0846,3300.0],["2010-04-15",3.9587,4.2042,3.9587,4.2042,7150.0],["2010-04-16",4.2042,4.3678,4.1979,4.1979,2750.0],["2010-04-19",4.1853,4.1853,4.0909,4.0909,5610.0],["2010-04-20",4.028,4.0909,4.028,4.0406,1650.0],["2010-04-21",4.1413,4.6636,4.1413,4.3741,14410.0],["2010-04-22",4.4056,4.4811,4.3426,4.3426,21560.0],["2010-04-23",4.2797,4.6447,4.2797,4.5629,6490.0],["2010-04-26",4.6447,4.9343,4.6133,4.8776,10450.0],["2010-04-27",4.4308,4.5692,4.4182,4.5692,1320.0],["2010-04-28",4.5629,4.7077,4.4056,4.4119,8690.0],["2010-04-29",4.4496,4.4496,4.4496,4.4496,110.0],["2010-04-30",4.4245,4.5818,4.2986,4.3552,2530.0],["2010-05-03",4.2734,4.3112,4.2734,4.3112,1540.0],["2010-05-04",4.3112,4.3427,4.3112,4.3238,660.0],["2010-05-05",4.4056,4.4056,4.2734,4.2734,7480.0],["2010-05-06",4.2923,4.3175,4.0909,4.0909,3300.0],["2010-05-07",3.9524,4.2105,3.6503,4.2105,15070.0],["2010-05-10",4.1664,4.2105,3.965,4.1475,4950.0],["2010-05-11",3.9021,4.179,3.9021,4.1727,990.0],["2010-05-12",4.1538,4.1538,4.028,4.028,8580.0],["2010-05-13",4.0846,4.1098,4.0594,4.0909,6710.0],["2010-05-14",4.028,4.0909,3.9273,4.0909,1980.0],["2010-05-17",3.9021,4.1538,3.9021,4.0406,550.0],["2010-05-18",4.0406,4.0406,4.0406,4.0406,0.0],["2010-05-19",3.8958,4.0154,3.8958,3.965,1210.0],["2010-05-20",3.6315,4.1538,3.6315,3.7825,1430.0],["2010-05-21",3.7133,3.7259,3.6881,3.6881,1980.0],["2010-05-24",3.6252,3.6252,3.5874,3.5874,330.0],["2010-05-25",3.4804,3.493,3.342,3.493,2860.0],["2010-05-26",3.8706,3.8832,3.6503,3.7447,1430.0],["2010-05-27",3.7762,3.7762,3.5559,3.5874,5170.0],["2010-05-28",3.7762,3.7762,3.7762,3.7762,440.0],["2010-06-01",3.7888,3.7888,3.7888,3.7888,330.0],["2010-06-02",3.6562,3.7573,3.6562,3.7573,220.0],["2010-06-03",3.7573,3.7573,3.7573,3.7573,0.0],["2010-06-04",3.7888,3.7888,3.631,3.631,330.0],["2010-06-07",3.631,3.631,3.631,3.631,440.0],["2010-06-08",3.7257,3.7257,3.7257,3.7257,880.0],["2010-06-09",3.7257,3.7257,3.7257,3.7257,0.0],["2010-06-10",3.7825,3.7888,3.7131,3.7888,1650.0],["2010-06-11",3.852,3.852,3.852,3.852,880.0],["2010-06-14",3.6184,3.6184,3.6184,3.6184,1100.0],["2010-06-15",3.612,3.612,3.6057,3.6057,330.0],["2010-06-16",3.7888,3.7888,3.5678,3.6752,4840.0],["2010-06-17",3.5994,3.631,3.3342,3.5047,8140.0],["2010-06-18",3.3658,3.6626,3.3658,3.6626,4950.0],["2010-06-21",3.3721,3.3721,3.2395,3.2395,3960.0],["2010-06-22",3.3973,3.3973,3.2647,3.2837,6600.0],["2010-06-23",3.3026,3.3594,3.1889,3.2774,2530.0],["2010-06-24",3.1889,3.2521,3.17,3.2521,1870.0],["2010-06-25",3.1574,3.3152,3.1574,3.1953,990.0],["2010-06-28",3.1763,3.2205,3.1574,3.2205,1210.0],["2010-06-29",3.2205,3.2205,3.2205,3.2205,0.0],["2010-06-30",3.2774,3.2837,3.0311,3.0311,3960.0],["2010-07-01",3.1069,3.1384,3.1069,3.1384,330.0],["2010-07-02",3.0942,3.1069,3.0942,3.0942,1650.0],["2010-07-06",3.0311,3.0311,2.9995,3.0311,5940.0],["2010-07-07",3.0942,3.0942,2.9364,2.9364,3960.0],["2010-07-08",2.9679,2.9679,2.9679,2.9679,330.0],["2010-07-09",2.9364,2.9679,2.9364,2.9679,550.0],["2010-07-12",3.2395,3.2395,3.2395,3.2395,330.0],["2010-07-13",3.3152,3.4731,3.2837,3.3152,15840.0],["2010-07-14",3.3152,3.3531,3.3152,3.3531,1210.0],["2010-07-15",3.3721,3.3721,3.3721,3.3721,440.0],["2010-07-16",3.3468,3.3468,3.2205,3.2205,1320.0],["2010-07-19",3.2521,3.2584,3.2205,3.2205,1870.0],["2010-07-20",3.4731,3.4731,3.4731,3.4731,5060.0],["2010-07-21",3.2521,3.2837,3.2521,3.2837,1760.0],["2010-07-22",3.2837,3.2837,3.2837,3.2837,0.0],["2010-07-23",3.2837,3.2837,3.2837,3.2837,0.0],["2010-07-26",3.0311,3.0311,3.0311,3.0311,220.0],["2010-07-27",3.1132,3.1637,3.0942,3.0942,4950.0],["2010-07-28",3.2079,3.2205,3.2079,3.2205,9020.0],["2010-07-29",3.0942,3.1195,3.0942,3.1195,330.0],["2010-07-30",3.3152,3.3152,3.2647,3.2647,10120.0],["2010-08-02",3.2647,3.2647,3.2647,3.2647,0.0],["2010-08-03",3.1511,3.1574,3.1511,3.1574,550.0],["2010-08-04",3.1005,3.3152,3.0942,3.3152,7150.0],["2010-08-05",3.3152,3.3152,3.3152,3.3152,0.0],["2010-08-06",3.3152,3.3152,3.3152,3.3152,0.0],["2010-08-09",3.3152,3.3152,3.1574,3.1574,7920.0],["2010-08-10",3.1574,3.1574,3.1574,3.1574,0.0],["2010-08-11",3.2647,3.2647,3.1637,3.1637,440.0],["2010-08-12",3.1637,3.1637,3.1637,3.1637,0.0],["2010-08-13",3.1637,3.1637,3.1637,3.1637,0.0],["2010-08-16",3.1574,3.1574,3.1574,3.1574,10450.0],["2010-08-17",3.2205,3.2205,3.2205,3.2205,550.0],["2010-08-18",3.2774,3.2774,3.2205,3.2205,990.0],["2010-08-19",3.3152,3.3152,3.3152,3.3152,550.0],["2010-08-20",3.3152,3.3152,3.3152,3.3152,1100.0],["2010-08-23",3.3216,3.3216,3.3152,3.3152,550.0],["2010-08-24",3.3152,3.3216,3.3152,3.3152,6380.0],["2010-08-25",3.3152,3.3152,3.3152,3.3152,0.0],["2010-08-26",3.4542,3.4605,3.4542,3.4605,330.0],["2010-08-27",3.3216,3.3216,3.3152,3.3152,1980.0],["2010-08-30",3.3152,3.3279,3.1637,3.1637,10450.0],["2010-08-31",3.3152,3.3152,3.1826,3.1826,1100.0],["2010-09-01",3.3094,3.3094,3.3094,3.3094,110.0],["2010-09-02",3.3094,3.3094,3.3094,3.3094,0.0],["2010-09-03",3.2587,3.265,3.2334,3.265,2530.0],["2010-09-07",3.2334,3.2334,3.2334,3.2334,5500.0],["2010-09-08",3.1763,3.1763,3.1763,3.1763,440.0],["2010-09-09",3.1763,3.1763,3.1763,3.1763,0.0],["2010-09-10",3.265,3.265,3.2334,3.265,8140.0],["2010-09-13",3.265,3.265,3.265,3.265,0.0],["2010-09-14",3.265,3.265,3.265,3.265,0.0],["2010-09-15",3.2017,3.4552,3.2017,3.4552,1650.0],["2010-09-16",3.2017,3.2651,3.2017,3.2334,1650.0],["2010-09-17",3.208,3.265,3.1763,3.265,1760.0],["2010-09-20",3.265,3.265,3.265,3.265,0.0],["2010-09-21",3.265,3.265,3.265,3.265,0.0],["2010-09-22",3.3601,3.3601,3.3601,3.3601,1100.0],["2010-09-23",3.265,3.265,3.265,3.265,1320.0],["2010-09-24",3.17,3.17,3.17,3.17,440.0],["2010-09-27",3.17,3.17,3.0939,3.0939,2200.0],["2010-09-28",3.1002,3.1002,3.1002,3.1002,330.0],["2010-09-29",3.1002,3.1002,2.8403,2.853,9240.0],["2010-09-30",3.0115,3.1383,3.0115,3.0685,6490.0],["2010-10-01",3.0115,3.0685,3.0115,3.0685,660.0],["2010-10-04",3.0115,3.1573,3.0115,3.1192,440.0],["2010-10-05",3.17,3.17,3.1446,3.17,1210.0],["2010-10-06",3.17,3.17,3.0749,3.1383,4290.0],["2010-10-07",3.17,3.17,3.17,3.17,2310.0],["2010-10-08",3.0749,3.1066,3.0749,3.0875,2750.0],["2010-10-11",3.1066,3.4869,3.1066,3.4743,10450.0],["2010-10-12",3.4743,3.4743,3.4743,3.4743,0.0],["2010-10-13",3.4933,3.4933,3.4869,3.4869,8580.0],["2010-10-14",3.4869,3.6137,3.2587,3.3284,6600.0],["2010-10-15",3.3284,3.3284,3.3284,3.3284,0.0],["2010-10-18",3.3284,3.3284,3.3284,3.3284,0.0],["2010-10-19",3.4869,3.582,3.4869,3.4869,4510.0],["2010-10-20",3.582,3.582,3.582,3.582,550.0],["2010-10-21",3.4869,3.4869,3.4869,3.4869,770.0],["2010-10-22",3.4869,3.4869,3.265,3.265,440.0],["2010-10-25",3.2587,3.4869,3.2524,3.2524,6270.0],["2010-10-26",3.2651,3.2651,3.0115,3.1573,13090.0],["2010-10-27",3.1573,3.1573,3.1066,3.1066,1210.0],["2010-10-28",3.1763,3.2777,3.0622,3.0622,990.0],["2010-10-29",3.208,3.2777,3.1826,3.2334,6600.0],["2010-11-01",3.2334,3.3284,3.17,3.265,3190.0],["2010-11-02",3.265,3.265,3.265,3.265,0.0],["2010-11-03",3.265,3.265,3.265,3.265,0.0],["2010-11-04",3.2207,3.3284,3.0558,3.0558,12650.0],["2010-11-05",3.0749,3.17,3.0749,3.17,4510.0],["2010-11-08",3.227,3.3284,3.0749,3.265,15510.0],["2010-11-09",3.3221,3.3221,3.17,3.17,1100.0],["2010-11-10",3.0875,3.17,3.0875,3.17,330.0],["2010-11-11",3.1066,3.1953,3.0812,3.1509,4290.0],["2010-11-12",3.17,3.2334,3.0812,3.1066,9240.0],["2010-11-15",3.3094,3.3601,3.246,3.246,3960.0],["2010-11-16",3.3284,3.4299,3.17,3.265,15510.0],["2010-11-17",3.2017,3.2017,3.1763,3.1763,440.0],["2010-11-18",3.17,3.17,3.1129,3.1129,550.0],["2010-11-19",3.17,3.2207,3.0812,3.1573,990.0],["2010-11-22",3.0812,3.2143,3.0749,3.2143,1210.0],["2010-11-23",3.17,3.17,3.17,3.17,110.0],["2010-11-24",3.17,3.17,3.1066,3.1066,3080.0],["2010-11-26",3.17,3.17,3.17,3.17,110.0],["2010-11-29",3.1763,3.2143,3.1066,3.2143,990.0],["2010-11-30",3.2143,3.3538,3.2143,3.3538,1320.0],["2010-12-01",3.182,3.182,3.182,3.182,110.0],["2010-12-02",3.2456,3.2583,3.2456,3.2583,2310.0],["2010-12-03",3.2583,3.2583,3.2583,3.2583,0.0],["2010-12-06",3.1947,3.2456,3.1947,3.2456,3300.0],["2010-12-07",3.2456,3.2456,3.2456,3.2456,110.0],["2010-12-08",3.2774,3.2774,3.2774,3.2774,3850.0],["2010-12-09",3.2456,3.2711,2.902,3.1502,10230.0],["2010-12-10",3.1693,3.2456,2.9211,2.9974,4730.0],["2010-12-13",3.182,3.182,2.8829,2.9592,33880.0],["2010-12-14",3.0038,3.0102,2.8383,2.9402,7480.0],["2010-12-15",2.9783,3.0102,2.8956,2.902,7150.0],["2010-12-16",2.9783,2.9783,2.9783,2.9783,1980.0],["2010-12-17",3.0802,3.0802,3.0165,3.0165,1760.0],["2010-12-20",2.9592,2.9911,2.9592,2.9911,330.0],["2010-12-21",2.9592,2.9911,2.9592,2.9911,660.0],["2010-12-22",3.0102,3.0165,3.0102,3.0102,1210.0],["2010-12-23",2.9847,3.1693,2.9847,3.1693,1650.0],["2010-12-27",3.1629,3.8947,3.1629,3.5002,48290.0],["2010-12-28",3.5256,3.6656,3.5002,3.5893,15180.0],["2010-12-29",3.5638,3.5765,3.2393,3.3411,9240.0],["2010-12-30",3.5893,3.5893,3.3093,3.3093,5280.0],["2010-12-31",3.5638,3.5638,3.3411,3.3411,1430.0],["2011-01-03",3.3347,3.5511,3.3347,3.3602,7700.0],["2011-01-04",3.3411,3.3793,3.3411,3.3729,1320.0],["2011-01-05",3.4238,3.6275,3.3093,3.5511,10560.0],["2011-01-06",3.5511,3.5511,3.5511,3.5511,0.0],["2011-01-07",3.5193,3.6275,3.4047,3.6275,13750.0],["2011-01-10",3.3602,3.8184,3.3602,3.7547,10670.0],["2011-01-11",3.6593,3.7866,3.5956,3.6911,6160.0],["2011-01-12",3.7038,3.7611,3.7038,3.7611,1320.0],["2011-01-13",3.812,3.8184,3.7166,3.8184,1320.0],["2011-01-14",3.7866,3.8184,3.5256,3.6275,11330.0],["2011-01-18",3.6656,3.7738,3.5002,3.5002,3080.0],["2011-01-19",3.5447,3.7484,3.5447,3.7484,220.0],["2011-01-20",3.7866,3.7866,3.6975,3.6975,990.0],["2011-01-21",3.5384,3.5765,3.5384,3.5765,330.0],["2011-01-24",3.5129,3.5956,3.5065,3.5956,2310.0],["2011-01-25",3.7675,3.8184,3.7675,3.8184,10890.0],["2011-01-26",3.8438,4.0284,3.8438,3.9138,9130.0],["2011-01-27",3.9138,3.9138,3.9138,3.9138,0.0],["2011-01-28",3.9138,3.9138,3.9138,3.9138,0.0],["2011-01-31",3.9138,4.0538,3.6911,3.8184,5720.0],["2011-02-01",3.8184,3.8184,3.8184,3.8184,0.0],["2011-02-02",3.8184,3.9329,3.812,3.9329,1320.0],["2011-02-03",3.8184,3.8757,3.8184,3.8757,3740.0],["2011-02-04",3.8184,3.8184,3.6084,3.7866,9350.0],["2011-02-07",3.8184,4.6266,3.8184,4.2957,30690.0],["2011-02-08",4.2957,4.5821,4.2066,4.423,1980.0],["2011-02-09",4.4166,4.4548,4.2129,4.4548,880.0],["2011-02-10",4.4484,4.4484,3.7229,3.7802,35860.0],["2011-02-11",3.7675,3.952,3.7229,3.8184,10010.0],["2011-02-14",3.9075,3.9838,3.8184,3.882,3740.0],["2011-02-15",3.9011,3.9711,3.9011,3.9711,3850.0],["2011-02-16",3.9775,4.1684,3.9775,3.9775,4950.0],["2011-02-17",3.9775,4.1048,3.9775,4.1048,2640.0],["2011-02-18",3.8566,4.0029,3.8566,4.0029,1540.0],["2011-02-22",3.9457,4.1366,3.9457,4.0984,4840.0],["2011-02-23",4.0984,4.4548,3.8629,3.9011,11000.0],["2011-02-24",3.9775,4.4548,3.9775,4.4548,3960.0],["2011-02-25",4.1811,4.4548,4.1811,4.2957,2090.0],["2011-02-28",4.3148,4.4866,4.2193,4.4548,3520.0],["2011-03-01",4.3593,4.4484,4.3402,4.3402,1320.0],["2011-03-02",4.4102,4.5821,4.3275,4.5311,3190.0],["2011-03-03",4.5311,4.6013,4.3971,4.5631,3300.0],["2011-03-04",4.5567,4.6269,4.4673,4.512,3960.0],["2011-03-07",4.4673,4.5311,4.4673,4.5311,770.0],["2011-03-08",4.4035,4.4035,4.3397,4.3397,3080.0],["2011-03-09",4.5248,4.5248,4.5248,4.5248,990.0],["2011-03-10",4.3397,4.3397,4.244,4.244,440.0],["2011-03-11",4.3397,4.3397,4.2886,4.2886,220.0],["2011-03-14",4.3078,4.4865,4.2184,4.2184,3300.0],["2011-03-15",4.3397,4.3397,4.1993,4.3142,4510.0],["2011-03-16",4.3907,4.6269,4.2376,4.4609,5060.0],["2011-03-17",4.4609,4.4609,4.4609,4.4609,0.0],["2011-03-18",4.4418,4.4418,4.212,4.3397,3630.0],["2011-03-21",4.3461,4.3461,4.1993,4.2312,1430.0],["2011-03-22",4.2312,4.2312,4.2312,4.2312,0.0],["2011-03-23",4.295,4.3397,4.1993,4.1993,550.0],["2011-03-24",4.3397,4.3397,4.3078,4.3142,330.0],["2011-03-25",4.3142,4.3142,4.027,4.1291,5060.0],["2011-03-28",4.212,4.2503,4.0397,4.1418,2750.0],["2011-03-29",4.2631,4.2631,4.0206,4.2503,3080.0],["2011-03-30",4.212,4.2631,4.0908,4.2567,4290.0],["2011-03-31",4.2631,4.2631,4.2184,4.2631,880.0],["2011-04-01",4.2376,4.2503,4.078,4.2503,7040.0],["2011-04-04",4.2376,4.2376,4.0972,4.1036,1540.0],["2011-04-05",4.2312,4.2631,4.0206,4.0206,330.0],["2011-04-06",4.2057,4.2057,4.2057,4.2057,110.0],["2011-04-07",4.1929,4.1993,4.0206,4.161,11660.0],["2011-04-08",4.2057,4.2057,4.0589,4.0589,440.0],["2011-04-11",4.212,4.4673,4.0525,4.4035,6930.0],["2011-04-12",4.3461,4.4673,4.3397,4.3716,2970.0],["2011-04-13",4.3397,4.3397,4.3397,4.3397,110.0],["2011-04-14",4.3397,4.3397,4.0653,4.0653,4290.0],["2011-04-15",4.0653,4.0653,4.0653,4.0653,0.0],["2011-04-18",4.0334,4.3397,3.9951,3.9951,2750.0],["2011-04-19",4.0014,4.0014,3.9759,4.0014,2090.0],["2011-04-20",4.0078,4.0078,3.9823,3.9823,880.0],["2011-04-21",4.1418,4.1418,3.9249,3.9249,990.0],["2011-04-25",4.0844,4.595,3.8483,4.4035,37730.0],["2011-04-26",4.4354,4.4737,4.3397,4.4737,10230.0],["2011-04-27",4.4992,4.4992,3.7526,4.1227,156200.0],["2011-04-28",4.1227,4.2759,4.027,4.0844,2860.0],["2011-04-29",4.1418,4.2759,4.0844,4.1418,2200.0],["2011-05-02",4.1418,4.1418,4.1418,4.1418,110.0],["2011-05-03",4.1418,4.2631,4.0844,4.2567,22000.0],["2011-05-04",4.295,4.295,4.2312,4.2312,770.0],["2011-05-05",4.244,4.244,4.0653,4.1738,990.0],["2011-05-06",4.2057,4.2057,4.0908,4.0908,220.0],["2011-05-09",4.2057,4.2057,3.9568,4.0206,8250.0],["2011-05-10",4.1482,4.1482,4.0206,4.0206,6270.0],["2011-05-11",4.1482,4.1482,4.0844,4.0844,1100.0],["2011-05-12",4.027,4.1482,4.027,4.0844,1760.0],["2011-05-13",4.1482,4.1801,4.0142,4.1801,19800.0],["2011-05-16",4.1738,4.3205,4.1163,4.1482,6380.0],["2011-05-17",4.1227,4.3525,4.1227,4.1355,1100.0],["2011-05-18",4.3461,4.3461,4.0014,4.1227,2530.0],["2011-05-19",4.1801,4.2503,4.1036,4.1036,770.0],["2011-05-20",4.2312,4.2312,4.1738,4.1738,660.0],["2011-05-23",4.1738,4.212,4.1099,4.1099,440.0],["2011-05-24",4.1674,4.1738,4.0844,4.0844,2530.0],["2011-05-25",4.0844,4.1163,4.0589,4.0908,6380.0],["2011-05-26",4.3397,4.3397,4.0844,4.0844,1760.0],["2011-05-27",4.161,4.161,4.0525,4.0716,3080.0],["2011-05-31",4.0716,4.0844,4.0206,4.0525,2310.0],["2011-06-01",4.0653,4.0653,3.9885,3.9885,220.0],["2011-06-02",3.9885,4.0525,3.9885,4.0525,6490.0],["2011-06-03",4.0525,4.0845,3.9949,4.0013,8030.0],["2011-06-06",4.0013,4.0013,4.0013,4.0013,0.0],["2011-06-07",4.0013,4.0013,4.0013,4.0013,2200.0],["2011-06-08",3.9053,3.9693,3.8989,3.9693,2310.0],["2011-06-09",3.9501,3.9821,3.7516,3.7644,18150.0],["2011-06-10",3.8028,3.8989,3.8028,3.8796,4510.0],["2011-06-13",3.8796,3.8796,3.5531,3.7068,8250.0],["2011-06-14",3.7196,3.8925,3.6812,3.7132,2640.0],["2011-06-15",3.6492,3.7388,3.63,3.6684,6930.0],["2011-06-16",3.6876,4.1613,3.6876,3.854,6930.0],["2011-06-17",3.8924,3.9757,3.7772,3.7772,8910.0],["2011-06-20",3.8028,4.0013,3.7324,3.8732,6600.0],["2011-06-21",3.8092,3.9373,3.7772,3.8796,9240.0],["2011-06-22",3.9373,4.0333,3.7516,3.9629,10120.0],["2011-06-23",3.9757,3.9757,3.9373,3.9373,880.0],["2011-06-24",4.0205,4.0333,3.8732,3.8732,3740.0],["2011-06-27",3.9053,4.1037,3.8604,3.9565,4950.0],["2011-06-28",3.9949,4.0717,3.9949,4.0717,3080.0],["2011-06-29",4.0717,4.0717,4.0717,4.0717,0.0],["2011-06-30",4.0781,4.1485,4.0653,4.0909,2420.0],["2011-07-01",4.1037,4.1037,3.9821,4.0205,12650.0],["2011-07-05",4.0589,4.1549,4.0333,4.1293,4180.0],["2011-07-06",4.1165,4.2702,4.1165,4.1805,1320.0],["2011-07-07",4.2574,4.2766,4.0333,4.1485,11440.0],["2011-07-08",4.1485,4.1613,4.1485,4.1613,6820.0],["2011-07-11",4.1869,4.1869,4.1869,4.1869,330.0],["2011-07-12",4.1293,4.1293,4.0717,4.0781,4400.0],["2011-07-13",4.0781,4.0781,4.0781,4.0781,0.0],["2011-07-14",4.0845,4.1613,4.0845,4.1613,3850.0],["2011-07-15",4.1293,4.1549,4.1293,4.1549,440.0],["2011-07-18",4.0717,4.1613,4.0653,4.0653,2310.0],["2011-07-19",4.0845,4.0973,4.0333,4.0973,2860.0],["2011-07-20",4.0973,4.0973,4.0973,4.0973,0.0],["2011-07-21",4.0781,4.1357,4.0525,4.0781,3520.0],["2011-07-22",4.0717,4.0717,4.0333,4.0333,550.0],["2011-07-25",3.9501,4.0269,3.8156,3.8156,7590.0],["2011-07-26",3.8156,3.8156,3.8156,3.8156,0.0],["2011-07-27",3.7964,3.8092,3.7132,3.7132,1870.0],["2011-07-28",3.8156,3.8156,3.694,3.726,990.0],["2011-07-29",3.7452,3.9117,3.7452,3.8412,7150.0],["2011-08-01",3.8156,3.8668,3.8156,3.8668,2200.0],["2011-08-02",3.8476,3.8476,3.8412,3.8476,1430.0],["2011-08-03",3.8156,3.822,3.7644,3.79,2200.0],["2011-08-04",3.8092,3.8092,3.7708,3.7708,1870.0],["2011-08-05",3.7964,3.7964,3.6492,3.7132,990.0],["2011-08-08",3.6172,3.6236,3.3163,3.3291,4730.0],["2011-08-09",3.2074,3.2202,3.2074,3.2138,1320.0],["2011-08-10",3.2715,3.2715,3.201,3.265,2530.0],["2011-08-11",3.2266,3.2266,3.2138,3.2138,880.0],["2011-08-12",3.2138,3.2138,3.1306,3.1306,1870.0],["2011-08-15",3.2971,3.3035,3.2971,3.2971,1210.0],["2011-08-16",3.2971,3.2971,3.2971,3.2971,0.0],["2011-08-17",3.3547,3.3547,3.2971,3.2971,5720.0],["2011-08-18",3.1306,3.2394,3.0986,3.2394,880.0],["2011-08-19",3.2138,3.2138,3.2138,3.2138,110.0],["2011-08-22",3.2458,3.2458,2.9193,3.0858,1650.0],["2011-08-23",3.0986,3.1882,3.0858,3.0858,4840.0],["2011-08-24",3.073,3.1178,3.073,3.1178,1650.0],["2011-08-25",3.073,3.073,3.0602,3.073,2640.0],["2011-08-26",3.0346,3.0346,3.0346,3.0346,220.0],["2011-08-29",2.8553,2.9834,2.8553,2.977,1650.0],["2011-08-30",2.9449,2.9449,2.8425,2.9321,12650.0],["2011-08-31",2.9707,2.9707,2.9257,2.9386,13200.0],["2011-09-01",2.7135,2.855,2.7135,2.855,440.0],["2011-09-02",2.855,2.855,2.855,2.855,0.0],["2011-09-06",2.855,2.855,2.855,2.855,0.0],["2011-09-07",2.9064,2.9193,2.855,2.8614,4180.0],["2011-09-08",2.8614,2.8614,2.8614,2.8614,0.0],["2011-09-09",2.8614,2.8614,2.8614,2.8614,0.0],["2011-09-12",2.7714,2.7971,2.765,2.7971,660.0],["2011-09-13",2.7971,2.8035,2.7971,2.7971,3410.0],["2011-09-14",2.8035,2.8035,2.8035,2.8035,3080.0],["2011-09-15",2.8293,2.8293,2.7778,2.8035,4510.0],["2011-09-16",2.8164,2.8228,2.8164,2.8228,440.0],["2011-09-19",2.765,3.0479,2.765,2.8936,2860.0],["2011-09-20",2.8614,3.2086,2.765,2.9386,17820.0],["2011-09-21",3.0093,3.0093,3.0029,3.0029,660.0],["2011-09-22",3.0029,3.0029,3.0029,3.0029,0.0],["2011-09-23",3.0157,3.0415,2.9643,2.9964,3520.0],["2011-09-26",2.9964,2.9964,2.9964,2.9964,330.0],["2011-09-27",3.0543,3.0543,2.99,2.99,440.0],["2011-09-28",3.0029,3.0736,2.9964,3.0543,4180.0],["2011-09-29",3.0543,3.0543,3.0543,3.0543,0.0],["2011-09-30",3.1186,3.1186,2.9964,3.0029,990.0],["2011-10-03",3.0157,3.0993,3.0157,3.0543,4620.0],["2011-10-04",2.99,3.0736,2.6428,3.0607,8690.0],["2011-10-05",3.0607,3.0607,3.0607,3.0607,0.0],["2011-10-06",3.0672,3.0736,3.0286,3.0543,15840.0],["2011-10-07",3.0543,3.0672,3.0543,3.0543,2640.0],["2011-10-10",3.125,3.125,3.0607,3.0929,330.0],["2011-10-11",3.0865,3.1058,3.0865,3.0993,1320.0],["2011-10-12",3.0993,3.0993,3.0993,3.0993,0.0],["2011-10-13",3.0993,3.0993,3.0993,3.0993,0.0],["2011-10-14",3.0993,3.0993,3.0993,3.0993,0.0],["2011-10-17",3.0286,3.0286,2.9579,2.9579,2090.0],["2011-10-18",2.9579,3.0865,2.8614,2.8614,7150.0],["2011-10-19",2.9193,3.0929,2.81,3.0543,5060.0],["2011-10-20",3.0222,3.1315,3.0222,3.0929,3410.0],["2011-10-21",3.0286,3.0993,3.0222,3.0286,3080.0],["2011-10-24",3.035,3.1443,3.0286,3.0736,9790.0],["2011-10-25",3.0286,3.0993,2.81,2.81,9790.0],["2011-10-26",2.9836,3.3758,2.9836,3.3372,13530.0],["2011-10-27",3.3758,3.6266,3.3758,3.5944,9240.0],["2011-10-28",3.4787,3.6009,3.4787,3.5366,1430.0],["2011-10-31",3.5044,3.8324,3.5044,3.5109,2310.0],["2011-11-01",3.6009,3.6973,3.5494,3.6973,4290.0],["2011-11-02",3.5623,3.6587,3.5623,3.6587,880.0],["2011-11-03",3.6587,3.6587,3.6587,3.6587,0.0],["2011-11-04",3.4466,3.5366,3.4466,3.5366,5280.0],["2011-11-07",3.5752,3.7038,3.4401,3.4401,2310.0],["2011-11-08",3.6073,3.6137,3.5044,3.6009,3080.0],["2011-11-09",3.543,3.5944,3.543,3.5944,220.0],["2011-11-10",3.5944,3.5944,3.5944,3.5944,0.0],["2011-11-11",3.5366,3.6009,3.5301,3.5752,770.0],["2011-11-14",3.5752,3.5752,3.5752,3.5752,0.0],["2011-11-15",3.5237,3.5366,3.5237,3.5366,880.0],["2011-11-16",3.6009,3.6009,3.6009,3.6009,110.0],["2011-11-17",3.6009,3.6009,3.6009,3.6009,0.0],["2011-11-18",3.6009,3.6009,3.6009,3.6009,0.0],["2011-11-21",3.4851,3.7681,3.4723,3.7681,1320.0],["2011-11-22",3.4787,3.4787,3.4787,3.4787,220.0],["2011-11-23",3.4723,3.4723,3.4723,3.4723,2200.0],["2011-11-25",3.4723,3.4723,3.4723,3.4723,0.0],["2011-11-28",3.6523,3.6523,3.5109,3.5366,1100.0],["2011-11-29",3.5301,3.5301,3.5044,3.5044,330.0],["2011-11-30",3.543,3.7488,3.4723,3.4787,5170.0],["2011-12-01",3.5497,3.6078,3.5239,3.5239,990.0],["2011-12-02",3.5497,3.6142,3.4722,3.5368,9680.0],["2011-12-05",3.5497,3.5497,3.4077,3.4077,1430.0],["2011-12-06",3.3883,3.5497,3.3625,3.511,9460.0],["2011-12-07",3.3625,3.5174,3.3625,3.5174,5060.0],["2011-12-08",3.5174,3.5174,3.5174,3.5174,0.0],["2011-12-09",3.5497,3.5497,3.5497,3.5497,110.0],["2011-12-12",3.5497,3.582,3.5497,3.582,440.0],["2011-12-13",3.5497,3.5497,3.3883,3.4206,8140.0],["2011-12-14",3.4335,3.6207,3.4335,3.5497,5500.0],["2011-12-15",3.5497,3.6207,3.4464,3.5368,17380.0],["2011-12-16",3.44,3.6788,3.44,3.6788,4730.0],["2011-12-19",3.6594,3.6594,3.4852,3.4852,880.0],["2011-12-20",3.6465,3.6465,3.3625,3.3625,12210.0],["2011-12-21",3.5626,3.5626,3.4787,3.5174,10010.0],["2011-12-22",3.5368,3.582,3.5368,3.5497,5280.0],["2011-12-23",3.5497,3.6207,3.4852,3.4852,5500.0],["2011-12-27",3.4206,3.5755,3.4206,3.4529,2970.0],["2011-12-28",3.511,3.5561,3.4271,3.5432,8140.0],["2011-12-29",3.4464,3.5497,3.4335,3.5368,16940.0],["2011-12-30",3.4335,3.6142,3.4335,3.5432,1100.0],["2012-01-03",3.582,3.6142,3.4335,3.6142,2640.0],["2012-01-04",3.6142,3.6142,3.6142,3.6142,0.0],["2012-01-05",3.582,3.582,3.5497,3.5497,2090.0],["2012-01-06",3.6271,3.6271,3.5497,3.5497,2750.0],["2012-01-09",3.5497,3.5497,3.4981,3.4981,13640.0],["2012-01-10",3.5432,3.5626,3.4013,3.4013,9130.0],["2012-01-11",3.3883,3.4206,3.3303,3.3303,6160.0],["2012-01-12",3.3303,3.3303,3.3303,3.3303,0.0],["2012-01-13",3.3883,3.3883,3.3883,3.3883,220.0],["2012-01-17",3.4142,3.4981,3.3496,3.4981,3080.0],["2012-01-18",3.4593,3.5497,3.4593,3.5497,1870.0],["2012-01-19",3.5497,3.5497,3.5497,3.5497,220.0],["2012-01-20",3.5497,3.5497,3.5497,3.5497,990.0],["2012-01-23",3.5368,3.5497,3.4852,3.4852,1760.0],["2012-01-24",3.5368,3.5497,3.5368,3.5497,1760.0],["2012-01-25",3.5239,3.5497,3.5239,3.5497,880.0],["2012-01-26",3.5626,3.5626,3.5368,3.5626,770.0],["2012-01-27",3.5497,3.5497,3.5497,3.5497,2750.0],["2012-01-30",3.6723,3.9692,3.6465,3.9692,18040.0],["2012-01-31",4.0208,4.0337,3.9757,3.9757,1430.0],["2012-02-01",3.9757,3.9757,3.9757,3.9757,0.0],["2012-02-02",4.0342,4.0342,4.0342,4.0342,1650.0],["2012-02-03",4.5418,4.5548,4.0212,4.4051,9680.0],["2012-02-06",4.2555,4.3205,4.2294,4.301,6820.0],["2012-02-07",4.301,4.301,4.301,4.301,0.0],["2012-02-08",4.301,4.301,4.301,4.301,0.0],["2012-02-09",4.2945,4.5548,4.2945,4.3075,1980.0],["2012-02-10",4.3596,4.3596,4.3596,4.3596,110.0],["2012-02-13",4.3596,4.3596,4.3596,4.3596,0.0],["2012-02-14",4.3596,4.4246,4.3596,4.4246,4290.0],["2012-02-15",4.4897,4.5613,4.4767,4.5548,9130.0],["2012-02-16",4.5483,5.3681,4.5483,4.7174,13860.0],["2012-02-17",4.8085,5.3681,4.8085,5.1664,12980.0],["2012-02-21",5.1729,5.2705,5.1274,5.1274,2200.0],["2012-02-22",5.1274,5.1274,5.1274,5.1274,0.0],["2012-02-23",5.0428,5.303,5.0428,5.303,1430.0],["2012-02-24",5.3031,5.3031,5.1274,5.2054,1540.0],["2012-02-27",5.1078,5.1989,5.1078,5.1729,1210.0],["2012-02-28",5.0948,5.1144,5.0428,5.0753,1980.0],["2012-02-29",5.0558,5.3356,4.9777,5.303,3850.0],["2012-03-01",5.2575,5.2575,5.0753,5.1664,1870.0],["2012-03-02",5.1794,5.2054,5.0753,5.1924,7150.0],["2012-03-05",5.1272,5.2185,5.1207,5.2055,2860.0],["2012-03-06",5.2055,5.2055,5.0946,5.1663,1980.0],["2012-03-07",5.1337,5.1337,5.1337,5.1337,330.0],["2012-03-08",5.1337,5.1337,5.1337,5.1337,0.0],["2012-03-09",5.2185,5.2316,5.199,5.2316,2530.0],["2012-03-12",5.2511,5.2838,5.212,5.212,3190.0],["2012-03-13",5.0489,5.2185,4.8924,5.1663,14300.0],["2012-03-14",5.1272,5.2707,5.0815,5.2707,4510.0],["2012-03-15",5.2642,5.5447,5.2642,5.3816,17380.0],["2012-03-16",5.5382,5.7143,5.3555,5.3751,13420.0],["2012-03-19",5.4273,5.4273,5.0554,5.1207,7810.0],["2012-03-20",5.1272,5.2511,5.1272,5.2185,4510.0],["2012-03-21",5.2903,5.2903,5.2055,5.2185,4510.0],["2012-03-22",5.1533,5.1533,5.1533,5.1533,1100.0],["2012-03-23",5.1533,5.1533,5.1533,5.1533,0.0],["2012-03-26",5.1533,5.2185,5.1533,5.2185,880.0],["2012-03-27",5.1207,5.1207,5.0424,5.1011,3520.0],["2012-03-28",5.0881,5.1533,5.0098,5.0163,11330.0],["2012-03-29",5.0359,5.1337,5.0359,5.1076,9900.0],["2012-03-30",5.0554,5.2838,5.0554,5.2772,1210.0],["2012-04-02",5.2316,5.2707,5.2316,5.2642,1100.0],["2012-04-03",5.2185,5.2903,5.2185,5.2903,12430.0],["2012-04-04",5.2903,5.2903,5.2903,5.2903,0.0],["2012-04-05",5.1533,5.1533,5.0815,5.1533,2200.0],["2012-04-09",5.0946,5.1076,4.9902,4.9902,3300.0],["2012-04-10",4.9837,4.9837,4.9837,4.9837,330.0],["2012-04-11",5.0098,5.0098,4.9576,4.9576,440.0],["2012-04-12",5.0228,5.0228,4.9902,4.9902,1540.0],["2012-04-13",4.9837,4.9902,4.775,4.9902,3300.0],["2012-04-16",4.7293,4.9837,4.5727,4.7554,14850.0],["2012-04-17",4.7358,4.8728,4.7358,4.8728,4180.0],["2012-04-18",4.8924,4.8924,4.8924,4.8924,1100.0],["2012-04-19",5.1337,5.2251,5.1337,5.199,11000.0],["2012-04-20",5.2055,5.2055,5.0881,5.0881,2420.0],["2012-04-23",5.1533,5.8708,5.1533,5.5447,26510.0],["2012-04-24",5.5186,5.5186,5.2838,5.4207,5830.0],["2012-04-25",5.5121,5.5121,5.3947,5.4664,2530.0],["2012-04-26",5.4925,5.4925,5.2642,5.4012,3410.0],["2012-04-27",5.4012,5.4012,5.4012,5.4012,0.0],["2012-04-30",5.4729,5.4795,5.4077,5.4795,1100.0],["2012-05-01",5.4077,5.5447,5.4077,5.5447,2530.0],["2012-05-02",5.4925,5.4925,5.349,5.349,11880.0],["2012-05-03",5.4403,5.5121,5.4403,5.5121,990.0],["2012-05-04",5.4403,5.4403,5.2838,5.2838,2310.0],["2012-05-07",5.4012,5.4142,5.4012,5.4142,2090.0],["2012-05-08",5.362,5.362,5.2968,5.3359,990.0],["2012-05-09",5.349,5.349,5.3425,5.349,2750.0],["2012-05-10",5.2838,5.3033,5.2838,5.2838,1430.0],["2012-05-11",5.2707,5.4077,5.1598,5.2316,9460.0],["2012-05-14",5.2511,5.2577,5.212,5.2511,10780.0],["2012-05-15",5.2577,5.2577,5.2446,5.2446,330.0],["2012-05-16",5.2446,5.2446,5.2446,5.2446,0.0],["2012-05-17",5.2316,5.2316,5.2316,5.2316,550.0],["2012-05-18",5.2511,5.2511,5.2511,5.2511,110.0],["2012-05-21",5.349,5.349,5.0554,5.0554,2420.0],["2012-05-22",5.2381,5.2511,5.0881,5.0881,16500.0],["2012-05-23",5.075,5.1924,5.075,5.1924,990.0],["2012-05-24",5.1924,5.1924,5.1924,5.1924,220.0],["2012-05-25",5.1076,5.1142,5.1076,5.1076,770.0],["2012-05-29",5.2316,5.2511,5.1011,5.1011,2090.0],["2012-05-30",5.199,5.199,5.0424,5.1011,3850.0],["2012-05-31",5.1207,5.1665,5.1207,5.1665,880.0],["2012-06-01",5.1142,5.1142,5.0423,5.088,1100.0],["2012-06-04",5.0815,5.0815,5.0357,5.0357,6490.0],["2012-06-05",5.2319,5.2319,5.2319,5.2319,440.0],["2012-06-06",5.1861,5.1861,5.1861,5.1861,880.0],["2012-06-07",5.2319,5.2319,5.2254,5.2319,2310.0],["2012-06-08",5.2384,5.2384,5.2384,5.2384,220.0],["2012-06-11",5.2646,5.2646,5.1273,5.1273,550.0],["2012-06-12",5.1273,5.1273,5.1273,5.1273,0.0],["2012-06-13",5.1403,5.1403,5.1403,5.1403,110.0],["2012-06-14",5.2188,5.2319,5.2188,5.2254,5940.0],["2012-06-15",5.2254,5.2254,5.0815,5.2123,4400.0],["2012-06-18",5.2188,5.2254,5.2188,5.2254,2310.0],["2012-06-19",5.2973,5.2973,5.2973,5.2973,330.0],["2012-06-20",5.1992,5.2057,5.1992,5.1992,6930.0],["2012-06-21",5.245,5.245,5.2319,5.2319,1540.0],["2012-06-22",5.4739,5.4739,5.2058,5.2058,880.0],["2012-06-25",5.245,5.245,5.2254,5.2254,550.0],["2012-06-26",5.1992,5.2188,5.1665,5.1665,1430.0],["2012-06-27",5.1992,5.245,5.1861,5.1992,3410.0],["2012-06-28",5.2319,5.2319,5.2319,5.2319,7480.0],["2012-06-29",5.3235,5.3235,5.1992,5.1992,3960.0],["2012-07-02",5.1534,5.3235,5.1534,5.3235,1540.0],["2012-07-03",5.3627,5.5589,5.3365,5.5589,9020.0],["2012-07-05",5.3889,5.3954,5.3889,5.3954,2310.0],["2012-07-06",5.3496,5.3823,5.3496,5.3562,770.0],["2012-07-09",5.5327,5.5327,5.5327,5.5327,110.0],["2012-07-10",5.4543,5.4543,5.3039,5.3039,330.0],["2012-07-11",5.4281,5.4281,5.3954,5.3954,3960.0],["2012-07-12",5.3954,5.3954,5.3954,5.3954,0.0],["2012-07-13",5.4412,5.4673,5.4412,5.4608,1650.0],["2012-07-16",5.3562,5.3562,5.3562,5.3562,660.0],["2012-07-17",5.3562,5.3562,5.3562,5.3562,0.0],["2012-07-18",5.33,5.3758,5.33,5.3758,1430.0],["2012-07-19",5.4019,5.5262,5.4019,5.5262,2310.0],["2012-07-20",5.5262,5.5262,5.5262,5.5262,0.0],["2012-07-23",5.3954,5.4281,5.3627,5.4281,2420.0],["2012-07-24",5.487,5.487,5.3954,5.3954,1650.0],["2012-07-25",5.3823,5.5524,5.3627,5.5524,330.0],["2012-07-26",5.5262,5.6243,5.3954,5.3954,16060.0],["2012-07-27",5.4804,5.4804,5.4804,5.4804,330.0],["2012-07-30",5.4804,5.5197,5.4281,5.5131,12650.0],["2012-07-31",5.4608,5.7551,5.4608,5.6243,16830.0],["2012-08-01",5.8794,6.2129,5.6308,5.7747,3410.0],["2012-08-02",5.8859,6.4091,5.6832,5.7878,6050.0],["2012-08-03",5.742,5.7878,5.7224,5.7224,1430.0],["2012-08-06",5.7159,5.7159,5.7159,5.7159,1650.0],["2012-08-07",5.5654,5.8205,5.5654,5.7551,13860.0],["2012-08-08",5.7551,5.7551,5.7551,5.7551,990.0],["2012-08-09",5.7551,5.9055,5.7551,5.8859,23760.0],["2012-08-10",5.9513,5.984,5.6897,5.7093,2750.0],["2012-08-13",5.7486,6.1475,5.7486,6.1475,3960.0],["2012-08-14",6.1279,6.1998,5.8924,6.0429,12650.0],["2012-08-15",6.0298,6.1148,5.8924,6.1148,5280.0],["2012-08-16",5.8859,6.1148,5.8859,6.0036,18590.0],["2012-08-17",6.0036,6.2129,6.0036,6.2129,1320.0],["2012-08-20",6.1606,6.2129,6.0821,6.2129,3850.0],["2012-08-21",6.1671,6.2129,6.1148,6.2129,13530.0],["2012-08-22",6.2129,6.2129,6.2129,6.2129,0.0],["2012-08-23",6.1802,6.1802,6.0363,6.1802,2530.0],["2012-08-24",6.0494,6.0886,6.0363,6.0886,880.0],["2012-08-27",6.0494,6.0494,6.0494,6.0494,1430.0],["2012-08-28",6.0036,6.0167,5.9513,6.0036,4070.0],["2012-08-29",6.0167,6.1148,5.9513,6.1148,6380.0],["2012-08-30",6.1607,6.1607,6.1607,6.1607,880.0],["2012-08-31",6.1279,6.1934,6.1213,6.1476,5390.0],["2012-09-04",6.0296,6.2197,6.0296,6.1607,7370.0],["2012-09-05",6.1541,6.1541,6.0951,6.0951,1100.0],["2012-09-06",6.0951,6.1934,6.0886,6.1934,6710.0],["2012-09-07",6.141,6.4556,6.141,6.3573,21780.0],["2012-09-10",6.4228,6.4556,6.2131,6.2262,9680.0],["2012-09-11",6.1607,6.1607,5.9182,6.0951,15180.0],["2012-09-12",6.0951,6.0951,6.0624,6.0624,1870.0],["2012-09-13",6.0558,6.2721,6.0558,6.2262,47520.0],["2012-09-14",6.4228,6.4228,6.3245,6.3245,1980.0],["2012-09-17",6.4163,6.4163,6.259,6.259,2970.0],["2012-09-18",6.2852,6.4228,6.1148,6.377,15290.0],["2012-09-19",6.3573,6.3573,6.3573,6.3573,330.0],["2012-09-20",6.4097,6.4425,6.2328,6.2721,3520.0],["2012-09-21",6.2262,6.4228,6.1607,6.4228,5500.0],["2012-09-24",6.4228,6.4228,6.3573,6.3573,2640.0],["2012-09-25",6.2983,6.5932,6.2983,6.5408,14190.0],["2012-09-26",6.4884,6.567,6.4884,6.567,1870.0],["2012-09-27",6.5342,6.8423,6.5342,6.7571,6380.0],["2012-09-28",6.7505,6.7964,6.5539,6.5539,8030.0],["2012-10-01",6.7112,6.803,6.5867,6.5867,1540.0],["2012-10-02",6.626,6.7505,6.5539,6.5867,10010.0],["2012-10-03",6.5539,6.6522,6.5539,6.6522,2860.0],["2012-10-04",6.6391,6.6391,6.6391,6.6391,440.0],["2012-10-05",6.6194,6.6522,6.4884,6.5211,11990.0],["2012-10-08",6.6784,6.6784,6.6784,6.6784,220.0],["2012-10-09",6.5539,6.6784,6.4884,6.6784,6270.0],["2012-10-10",6.508,6.6457,6.5015,6.5211,880.0],["2012-10-11",6.5211,6.7178,6.5211,6.6194,6270.0],["2012-10-12",6.8095,6.8161,6.7505,6.7505,7920.0],["2012-10-15",6.5539,6.8816,6.5539,6.8423,440.0],["2012-10-16",6.8292,6.8292,6.8292,6.8292,330.0],["2012-10-17",6.8226,6.8226,6.685,6.7505,6490.0],["2012-10-18",6.7178,6.7178,6.685,6.685,440.0],["2012-10-19",6.7374,6.7374,6.6719,6.6719,880.0],["2012-10-22",6.6653,6.685,6.6194,6.6194,4840.0],["2012-10-23",6.7178,6.7178,6.6326,6.6326,1430.0],["2012-10-24",6.8488,6.8488,6.6719,6.6784,6600.0],["2012-10-25",6.6981,6.7112,6.685,6.7112,1650.0],["2012-10-26",6.744,6.8423,6.5539,6.5539,3520.0],["2012-10-31",6.5539,6.5539,6.5539,6.5539,1210.0],["2012-11-01",6.6194,6.6194,6.6063,6.6194,5500.0],["2012-11-02",6.6194,6.6194,6.5605,6.6194,2750.0],["2012-11-05",6.6522,6.6522,6.6391,6.6391,1430.0],["2012-11-06",6.5015,6.5277,6.4884,6.5277,2420.0],["2012-11-07",6.5342,6.5342,6.5277,6.5277,330.0],["2012-11-08",6.4949,6.508,6.4753,6.4884,8360.0],["2012-11-09",6.5146,6.5146,6.5146,6.5146,770.0],["2012-11-12",6.5867,6.5867,6.5867,6.5867,550.0],["2012-11-13",6.5277,6.5277,6.3573,6.3835,2530.0],["2012-11-14",6.3901,6.3901,6.2262,6.3245,3520.0],["2012-11-15",6.1148,6.2262,6.1148,6.2262,1100.0],["2012-11-16",6.2262,6.2262,6.2262,6.2262,0.0],["2012-11-19",6.2721,6.4949,6.2721,6.3835,2310.0],["2012-11-20",6.3245,6.5474,6.3245,6.5474,880.0],["2012-11-21",6.5605,6.5605,6.4228,6.4884,6380.0],["2012-11-23",6.5015,6.5015,6.3704,6.4622,7590.0],["2012-11-26",6.4163,6.5474,6.4163,6.5474,440.0],["2012-11-27",6.5277,6.5408,6.5211,6.5277,2750.0],["2012-11-28",6.5408,6.5408,6.5408,6.5408,220.0],["2012-11-29",6.5738,6.5804,6.5276,6.5342,880.0],["2012-11-30",6.5342,6.5342,6.5342,6.5342,0.0],["2012-12-03",6.5408,6.5672,6.4484,6.455,660.0],["2012-12-04",6.4616,6.5804,6.4616,6.4748,3960.0],["2012-12-05",6.4616,6.4616,6.3362,6.3362,2970.0],["2012-12-06",6.29,6.29,6.0392,6.0392,13200.0],["2012-12-07",6.0392,6.0392,5.8214,5.9402,7150.0],["2012-12-10",5.9402,5.9402,5.795,5.8016,6930.0],["2012-12-11",5.7818,6.1646,5.6894,5.7752,8250.0],["2012-12-12",5.7488,5.8082,5.6696,5.8082,10120.0],["2012-12-13",6.0722,6.1316,6.0524,6.1316,2530.0],["2012-12-14",6.1316,6.1712,6.0392,6.1712,4840.0],["2012-12-17",6.1712,6.1712,6.0062,6.0062,2420.0],["2012-12-18",6.0128,6.1646,6.0128,6.1646,2530.0],["2012-12-19",6.1052,6.1052,6.0392,6.0392,3300.0],["2012-12-20",6.0392,6.1118,5.9864,6.0986,6380.0],["2012-12-21",6.1712,6.3296,6.0656,6.3296,770.0],["2012-12-24",6.3296,6.3296,6.3296,6.3296,0.0],["2012-12-26",6.3296,6.3296,6.3296,6.3296,0.0],["2012-12-27",6.0656,6.0722,6.0194,6.0722,3300.0],["2012-12-28",6.0722,6.0722,6.0722,6.0722,0.0],["2012-12-31",6.257,6.257,6.0062,6.0062,7920.0],["2013-01-02",6.1316,6.2372,6.0722,6.2042,11000.0],["2013-01-03",6.1976,6.257,6.1844,6.1976,9350.0],["2013-01-04",6.29,6.3098,6.2306,6.3032,8030.0],["2013-01-07",6.2438,6.2834,6.0722,6.2636,11770.0],["2013-01-08",6.2174,6.4154,6.2174,6.389,8140.0],["2013-01-09",6.4154,6.4154,6.3692,6.3692,330.0],["2013-01-10",6.3824,6.4748,6.3824,6.4748,1210.0],["2013-01-11",6.4748,6.4748,6.4748,6.4748,0.0],["2013-01-14",6.4616,6.4682,6.4616,6.4682,2200.0],["2013-01-15",6.521,6.521,6.4022,6.4022,5610.0],["2013-01-16",6.4088,6.4748,6.4088,6.4748,440.0],["2013-01-17",6.488,6.5408,6.4352,6.4682,5720.0],["2013-01-18",6.4682,6.4682,6.4682,6.4682,0.0],["2013-01-22",6.5012,6.6002,6.4682,6.4682,7810.0],["2013-01-23",6.5342,6.6332,6.5342,6.6068,6050.0],["2013-01-24",6.62,6.62,6.62,6.62,330.0],["2013-01-25",6.6926,6.8972,6.6926,6.8312,12870.0],["2013-01-28",6.8312,6.8312,6.6002,6.7322,5390.0],["2013-01-29",6.7058,6.7058,6.6398,6.6398,660.0],["2013-01-30",6.5342,6.7652,6.5342,6.5342,15400.0],["2013-01-31",6.5474,6.7718,6.5474,6.7652,6050.0],["2013-02-01",6.8246,6.9302,6.7652,6.9302,16500.0],["2013-02-04",6.9302,6.9962,6.8972,6.9962,3850.0],["2013-02-05",6.95,6.9962,6.6002,6.9896,660.0],["2013-02-06",6.9896,6.9896,6.8048,6.9632,3080.0],["2013-02-07",6.9632,6.9632,6.9434,6.9632,1100.0],["2013-02-08",6.9566,6.9962,6.8972,6.8972,7920.0],["2013-02-11",6.9104,6.9302,6.7652,6.7652,11330.0],["2013-02-12",6.7652,6.7652,6.7652,6.7652,0.0],["2013-02-13",6.9632,6.9962,6.9302,6.9302,1650.0],["2013-02-14",6.785,6.8312,6.7652,6.8312,4950.0],["2013-02-15",6.884,6.884,6.8642,6.884,3960.0],["2013-02-19",6.8774,6.9632,6.8642,6.9302,5830.0],["2013-02-20",6.9302,6.9764,6.9302,6.9302,3190.0],["2013-02-21",6.8906,6.9368,6.8906,6.9368,1320.0],["2013-02-22",6.9566,7.1348,6.9566,7.0292,12540.0],["2013-02-25",7.1942,7.1942,7.0292,7.0292,2860.0],["2013-02-26",7.0556,7.1084,7.0358,7.0358,6270.0],["2013-02-27",7.0358,7.1942,7.0358,7.0952,7150.0],["2013-02-28",7.1151,7.2673,7.1151,7.2673,880.0],["2013-03-01",7.2474,7.2805,7.2474,7.2805,8910.0],["2013-03-04",7.2805,7.532,7.2805,7.5122,1540.0],["2013-03-05",7.3335,7.3335,7.3136,7.3136,1210.0],["2013-03-06",7.2805,7.3136,7.2805,7.3136,9460.0],["2013-03-07",7.2805,7.4791,7.2805,7.4791,6820.0],["2013-03-08",7.7438,7.7438,7.3269,7.5982,880.0],["2013-03-11",7.5585,7.6909,7.5585,7.6777,4400.0],["2013-03-12",7.7769,7.7769,7.7769,7.7769,110.0],["2013-03-13",7.6446,7.6578,7.6115,7.6115,2200.0],["2013-03-14",7.7438,7.7438,7.4328,7.4328,550.0],["2013-03-15",7.6777,7.7902,7.5916,7.6115,4510.0],["2013-03-18",7.6379,7.7438,7.6115,7.6578,1430.0],["2013-03-19",7.6578,7.6578,7.6578,7.6578,990.0],["2013-03-20",7.6512,7.6512,7.6115,7.6115,660.0],["2013-03-21",7.5519,7.5585,7.5453,7.5585,2640.0],["2013-03-22",7.5453,7.5453,7.4129,7.4129,2530.0],["2013-03-25",7.446,7.5188,7.4328,7.4791,3960.0],["2013-03-26",7.4725,7.4791,7.4725,7.4791,4950.0],["2013-03-27",7.585,7.585,7.585,7.585,550.0],["2013-03-28",7.6115,7.6115,7.3931,7.3931,880.0],["2013-04-01",7.4328,7.4328,7.4328,7.4328,110.0],["2013-04-02",7.4725,7.4725,7.4725,7.4725,110.0],["2013-04-03",7.499,7.499,7.4923,7.4923,880.0],["2013-04-04",7.7372,7.7372,7.7306,7.7306,330.0],["2013-04-05",7.671,7.671,7.5585,7.5585,660.0],["2013-04-08",7.5453,7.5453,7.5188,7.532,4400.0],["2013-04-09",7.5188,7.5188,7.5056,7.5056,550.0],["2013-04-10",7.5056,7.7372,7.5056,7.5453,1320.0],["2013-04-11",7.5982,7.5982,7.5056,7.5056,3630.0],["2013-04-12",7.4791,7.5718,7.4791,7.4791,2420.0],["2013-04-15",7.5784,7.5784,7.5784,7.5784,330.0],["2013-04-16",7.5122,7.5784,7.446,7.446,8470.0],["2013-04-17",7.446,7.4725,7.4195,7.4725,3300.0],["2013-04-18",7.4328,7.4328,7.4328,7.4328,110.0],["2013-04-19",7.4328,7.4328,7.4328,7.4328,0.0],["2013-04-22",7.81,7.81,7.7902,7.7902,2420.0],["2013-04-23",7.6181,7.6181,7.6181,7.6181,990.0],["2013-04-24",7.7174,7.7174,7.7174,7.7174,330.0],["2013-04-25",7.4857,7.7902,7.4857,7.7769,550.0],["2013-04-26",7.7769,7.7769,7.7769,7.7769,0.0],["2013-04-29",7.7306,7.7769,7.7306,7.7769,1100.0],["2013-04-30",7.7637,7.7637,7.7637,7.7637,110.0],["2013-05-01",7.7505,7.81,7.5122,7.81,5170.0],["2013-05-02",7.81,7.81,7.81,7.81,5500.0],["2013-05-03",7.6115,7.8762,7.6115,7.8166,9680.0],["2013-05-06",7.8166,7.8166,7.8166,7.8166,0.0],["2013-05-07",7.8034,7.81,7.8034,7.81,770.0],["2013-05-08",7.81,7.81,7.81,7.81,0.0],["2013-05-09",7.6843,7.6843,7.6843,7.6843,990.0],["2013-05-10",7.6843,7.6843,7.6843,7.6843,0.0],["2013-05-13",7.7571,7.7571,7.6777,7.6777,2200.0],["2013-05-14",7.7968,7.9027,7.6777,7.9027,3850.0],["2013-05-15",7.9027,7.9027,7.9027,7.9027,0.0],["2013-05-16",7.6975,7.7306,7.6975,7.7306,1210.0],["2013-05-17",7.81,7.8166,7.81,7.81,8470.0],["2013-05-20",7.81,7.949,7.8034,7.949,6930.0],["2013-05-21",7.7107,7.81,7.7107,7.81,2420.0],["2013-05-22",7.81,7.81,7.81,7.81,0.0],["2013-05-23",7.8762,7.8762,7.8762,7.8762,330.0],["2013-05-24",7.81,8.0946,7.7438,8.0946,3520.0],["2013-05-28",8.0549,8.0549,7.8762,7.9623,5170.0],["2013-05-29",8.0946,8.0946,7.9424,7.9424,12980.0],["2013-05-30",7.9424,8.0946,7.9424,8.0682,2310.0],["2013-05-31",8.0814,8.2274,7.9686,8.1743,1980.0],["2013-06-03",7.962,8.2274,7.962,8.108,8690.0],["2013-06-04",8.1146,8.1146,8.1013,8.1013,1210.0],["2013-06-05",8.1013,8.1013,8.1013,8.1013,660.0],["2013-06-06",7.962,8.161,7.962,8.161,5500.0],["2013-06-07",8.1544,8.2009,8.1279,8.1279,7700.0],["2013-06-10",8.1279,8.1279,8.1279,8.1279,0.0],["2013-06-11",8.2009,8.2606,8.2009,8.2407,2860.0],["2013-06-12",8.4264,8.4264,8.4264,8.4264,110.0],["2013-06-13",8.4265,8.526,8.1013,8.526,5940.0],["2013-06-14",8.5392,8.8776,8.5392,8.8776,2420.0],["2013-06-17",8.6587,8.8909,8.6587,8.8909,2970.0],["2013-06-18",8.6786,8.6786,8.6719,8.6719,550.0],["2013-06-19",8.8245,8.8245,8.6719,8.6719,990.0],["2013-06-20",8.8046,8.8046,8.6587,8.6719,2310.0],["2013-06-21",8.6786,8.6786,8.2937,8.6255,3630.0],["2013-06-24",8.6255,8.6255,8.6255,8.6255,0.0],["2013-06-25",8.6255,8.6255,8.6255,8.6255,0.0],["2013-06-26",8.526,8.526,8.526,8.526,110.0],["2013-06-27",8.526,8.526,8.4994,8.4994,330.0],["2013-06-28",8.526,8.5591,8.526,8.5591,3740.0],["2013-07-01",8.6255,8.6255,8.6255,8.6255,880.0],["2013-07-02",8.7847,8.7914,8.7847,8.7914,330.0],["2013-07-03",8.7914,8.7914,8.7914,8.7914,0.0],["2013-07-05",8.6985,8.6985,8.6719,8.6985,2750.0],["2013-07-08",8.7914,9.1563,8.7914,8.871,9350.0],["2013-07-09",8.871,8.871,8.871,8.871,0.0],["2013-07-10",8.871,8.871,8.871,8.871,0.0],["2013-07-11",8.8909,8.8909,8.8843,8.8843,1100.0],["2013-07-12",8.8843,8.9506,8.8843,8.9506,1980.0],["2013-07-15",8.9108,8.9506,8.9108,8.9108,2420.0],["2013-07-16",8.9108,9.0833,8.9108,9.0833,2090.0],["2013-07-17",9.0966,9.3222,9.0966,9.1895,13640.0],["2013-07-18",9.1895,9.2426,9.1895,9.2426,220.0],["2013-07-19",9.2757,9.2757,9.1231,9.1231,220.0],["2013-07-22",9.1231,9.1231,9.1231,9.1231,0.0],["2013-07-23",9.1895,9.2293,9.1828,9.1828,2640.0],["2013-07-24",9.1231,9.1231,9.1231,9.1231,27500.0],["2013-07-25",9.1762,9.2226,9.0568,9.1231,5060.0],["2013-07-26",9.2558,9.2558,8.9108,9.2226,1320.0],["2013-07-29",9.2492,9.2492,8.9904,9.0435,2090.0],["2013-07-30",9.0435,9.0435,9.0435,9.0435,0.0],["2013-07-31",9.0899,9.1298,9.0899,9.1032,1210.0],["2013-08-01",9.0833,9.1895,9.0236,9.0568,3410.0],["2013-08-02",9.0568,9.0568,9.0568,9.0568,0.0],["2013-08-05",9.0568,9.0568,9.0568,9.0568,0.0],["2013-08-06",9.0568,9.0634,9.0568,9.0634,660.0],["2013-08-07",9.0833,9.0833,9.0236,9.0236,2640.0],["2013-08-08",8.9108,8.9108,8.9108,8.9108,1430.0],["2013-08-09",8.9307,8.9307,8.6653,8.6653,330.0],["2013-08-12",8.7118,9.0236,8.6653,8.6653,7810.0],["2013-08-13",8.7582,8.7582,8.6255,8.6255,1430.0],["2013-08-14",8.6321,8.6321,8.6321,8.6321,220.0],["2013-08-15",8.8511,8.8511,8.6255,8.6255,770.0],["2013-08-16",8.5127,8.6255,8.2938,8.307,2200.0],["2013-08-19",8.4928,8.7582,8.4928,8.7582,1540.0],["2013-08-20",8.7317,8.8245,8.725,8.7914,1540.0],["2013-08-21",8.7914,8.7914,8.7914,8.7914,0.0],["2013-08-22",8.7781,8.9572,8.7781,8.9572,220.0],["2013-08-23",8.8511,8.8577,8.6255,8.6255,7370.0],["2013-08-26",8.526,8.9572,8.526,8.9572,1430.0],["2013-08-27",8.9506,8.9506,8.6255,8.7847,4180.0],["2013-08-28",8.7516,8.7715,8.6587,8.6587,1650.0],["2013-08-29",8.8116,8.8116,8.8116,8.8116,330.0],["2013-08-30",8.6454,8.6454,8.6454,8.6454,990.0],["2013-09-03",8.6454,8.7983,8.6454,8.7983,1100.0],["2013-09-04",8.5257,8.6454,8.5124,8.5257,1320.0],["2013-09-05",8.5323,8.7252,8.4791,8.4924,1540.0],["2013-09-06",8.3129,8.4658,8.2131,8.3794,7260.0],["2013-09-09",8.3661,8.3661,8.0136,8.1732,8690.0],["2013-09-10",8.1134,8.5988,8.1134,8.2198,3410.0],["2013-09-11",8.2065,8.6387,8.1865,8.3062,2750.0],["2013-09-12",8.5855,8.5855,8.2464,8.2597,7700.0],["2013-09-13",8.2464,8.4193,8.2464,8.253,5060.0],["2013-09-16",8.3129,8.4725,8.3062,8.3062,9570.0],["2013-09-17",8.2464,8.3129,8.2464,8.2464,3190.0],["2013-09-18",8.4459,8.4725,8.2464,8.2464,2750.0],["2013-09-19",8.2464,8.4326,7.987,8.1799,9460.0],["2013-09-20",8.2397,8.4858,8.1865,8.4858,31900.0],["2013-09-23",8.4592,8.4592,8.253,8.253,1100.0],["2013-09-24",8.3461,8.3727,8.2796,8.2796,770.0],["2013-09-25",8.2796,8.2796,8.2796,8.2796,0.0],["2013-09-26",8.3129,8.3129,8.1799,8.2131,2640.0],["2013-09-27",8.2131,8.2131,8.2131,8.2131,0.0],["2013-09-30",8.1799,8.2131,8.1799,8.2131,3410.0],["2013-10-01",8.2397,8.3461,8.2397,8.3461,7370.0],["2013-10-02",8.2996,8.4592,8.2996,8.4126,21780.0],["2013-10-03",8.4126,8.4126,8.2464,8.273,17820.0],["2013-10-04",8.3262,8.3262,8.2863,8.2863,220.0],["2013-10-07",8.3129,8.3129,8.2464,8.2464,440.0],["2013-10-08",8.2929,8.2929,8.2464,8.2464,330.0],["2013-10-09",8.2597,8.3129,8.2464,8.253,880.0],["2013-10-10",8.2464,8.3262,8.2464,8.3262,2090.0],["2013-10-11",8.3129,8.4126,8.2464,8.3129,8140.0],["2013-10-14",8.2663,8.3262,8.2663,8.3129,4950.0],["2013-10-15",8.2796,8.3129,8.2796,8.2863,990.0],["2013-10-16",8.3262,8.3262,8.2796,8.3129,5280.0],["2013-10-17",8.2796,8.4126,8.2796,8.3727,5060.0],["2013-10-18",8.3727,8.4259,8.2929,8.4259,1430.0],["2013-10-21",8.5124,8.6387,8.4592,8.5523,12210.0],["2013-10-22",8.4791,8.5456,8.4791,8.5456,220.0],["2013-10-23",8.539,8.5789,8.519,8.5722,1650.0],["2013-10-24",8.5789,8.6055,8.5789,8.6055,660.0],["2013-10-25",8.5789,8.6454,8.5789,8.6454,1320.0],["2013-10-28",8.6454,8.7717,8.3195,8.5257,5610.0],["2013-10-29",8.519,8.7119,8.519,8.6454,8140.0],["2013-10-30",8.7119,8.7119,8.6786,8.6786,9350.0],["2013-10-31",8.7584,8.7584,8.6853,8.7119,330.0],["2013-11-01",8.6786,8.6786,8.6454,8.6454,4180.0],["2013-11-04",8.6454,8.6454,8.6454,8.6454,0.0],["2013-11-05",8.652,8.652,8.652,8.652,110.0],["2013-11-06",8.6919,8.8781,8.6919,8.8781,880.0],["2013-11-07",8.8449,8.8449,8.6786,8.6786,1980.0],["2013-11-08",8.672,8.7252,8.672,8.7252,3520.0],["2013-11-11",8.6454,8.6454,8.6454,8.6454,1100.0],["2013-11-12",8.6853,8.6986,8.6853,8.6986,220.0],["2013-11-13",8.7052,8.7119,8.7052,8.7119,990.0],["2013-11-14",8.7119,8.7983,8.7119,8.7917,3960.0],["2013-11-15",8.7119,8.8449,8.7119,8.8449,1980.0],["2013-11-18",8.7983,8.8914,8.7119,8.7784,2310.0],["2013-11-19",8.8449,8.8449,8.8382,8.8449,1320.0],["2013-11-20",8.7784,8.8781,8.7784,8.8449,6490.0],["2013-11-21",8.8715,9.2372,8.8183,8.8515,13750.0],["2013-11-22",9.0444,9.1375,8.9779,8.9779,5280.0],["2013-11-25",9.0377,9.0377,8.9779,8.9978,1870.0],["2013-11-26",9.0377,9.0444,8.9779,8.9779,1210.0],["2013-11-27",8.9779,9.0444,8.9779,9.0244,2310.0],["2013-11-29",9.0444,9.0644,9.0178,9.0578,4400.0],["2013-12-02",9.1444,9.3844,9.0644,9.3777,4180.0],["2013-12-03",9.391,9.9975,9.3177,9.4977,8690.0],["2013-12-04",9.4977,9.4977,9.331,9.331,770.0],["2013-12-05",9.3444,9.3444,9.3444,9.3444,110.0],["2013-12-06",9.4043,9.4043,9.331,9.331,330.0],["2013-12-09",9.3177,9.4977,9.2511,9.331,9130.0],["2013-12-10",9.451,9.4843,9.1711,9.3244,3300.0],["2013-12-11",9.1711,9.2111,9.1711,9.1977,4620.0],["2013-12-12",9.2244,9.3244,9.1844,9.1844,2530.0],["2013-12-13",9.331,9.331,9.0178,9.0178,3630.0],["2013-12-16",9.0244,9.331,9.0244,9.271,1430.0],["2013-12-17",9.1911,9.3644,9.0844,9.331,16280.0],["2013-12-18",9.331,9.331,9.331,9.331,1760.0],["2013-12-19",9.3377,9.4977,9.3377,9.3444,1210.0],["2013-12-20",9.331,9.351,9.331,9.3377,1980.0],["2013-12-23",9.3777,9.531,9.3777,9.531,1100.0],["2013-12-24",9.511,9.6643,9.391,9.3977,8030.0],["2013-12-26",9.3977,9.3977,9.3977,9.3977,0.0],["2013-12-27",9.431,9.431,9.431,9.431,220.0],["2013-12-30",9.4177,9.4443,9.4177,9.4243,1100.0],["2013-12-31",9.451,9.451,9.451,9.451,550.0],["2014-01-02",9.451,9.8242,9.451,9.5776,12760.0],["2014-01-03",9.6843,9.9242,9.651,9.9042,26180.0],["2014-01-06",9.8976,9.9642,9.8242,9.8976,137170.0],["2014-01-07",9.9575,9.9909,9.9109,9.9775,5060.0],["2014-01-08",9.9909,10.0309,9.9376,9.9975,25520.0],["2014-01-09",9.9975,9.9975,9.9975,9.9975,10670.0],["2014-01-10",10.0642,10.0975,10.0042,10.0975,17160.0],["2014-01-13",10.0975,10.5907,10.0975,10.2641,14080.0],["2014-01-14",10.1642,10.2641,10.1642,10.1775,1650.0],["2014-01-15",10.1775,10.2908,10.0642,10.2908,11110.0],["2014-01-16",10.1108,10.1308,10.1042,10.1308,1980.0],["2014-01-17",9.9775,10.2108,9.9775,10.1642,8030.0],["2014-01-21",10.1508,10.1508,10.0975,10.0975,1320.0],["2014-01-22",10.0309,10.1175,10.0109,10.0908,4730.0],["2014-01-23",10.0175,10.0175,10.0175,10.0175,220.0],["2014-01-24",10.0109,10.1042,10.0042,10.1042,6490.0],["2014-01-27",10.1308,10.3308,10.0375,10.2841,14080.0],["2014-01-28",10.3108,10.3108,10.1575,10.2975,8250.0],["2014-01-29",10.2441,10.2441,10.1775,10.1775,550.0],["2014-01-30",10.1975,10.1975,10.1975,10.1975,440.0],["2014-01-31",10.0509,10.2775,10.0509,10.2641,5170.0],["2014-02-03",10.2241,10.2241,10.2241,10.2241,1430.0],["2014-02-04",10.0709,10.1442,10.0709,10.1442,1320.0],["2014-02-05",10.1642,10.2108,10.0708,10.2108,3960.0],["2014-02-06",10.1575,10.9306,10.0975,10.5107,29810.0],["2014-02-07",10.3308,10.3308,10.2308,10.3308,1430.0],["2014-02-10",10.2841,10.5307,10.1975,10.2908,19470.0],["2014-02-11",10.3974,10.4108,10.0708,10.4108,21010.0],["2014-02-12",10.4041,10.4308,10.3175,10.3308,5280.0],["2014-02-13",10.4374,10.4641,10.1508,10.3774,17820.0],["2014-02-14",10.2575,10.3641,10.1642,10.1975,4950.0],["2014-02-18",10.3908,10.3908,10.3574,10.3908,1870.0],["2014-02-19",10.4241,10.4241,10.2041,10.3308,9350.0],["2014-02-20",10.4641,10.4974,10.2375,10.4641,9790.0],["2014-02-21",10.4641,10.4641,10.4441,10.4441,1100.0],["2014-02-24",10.4041,10.4841,10.2575,10.3908,8360.0],["2014-02-25",10.3375,10.4308,10.3375,10.4308,1760.0],["2014-02-26",10.3974,10.4641,10.3974,10.4041,9350.0],["2014-02-27",10.5043,10.5043,10.2237,10.2905,5610.0],["2014-02-28",10.2972,10.3239,10.2905,10.2905,2200.0],["2014-03-03",10.1101,10.3907,10.1101,10.3573,6270.0],["2014-03-04",10.3841,10.3841,10.2905,10.2905,4180.0],["2014-03-05",10.3373,10.3373,10.1903,10.1903,6710.0],["2014-03-06",10.2237,10.3239,10.2237,10.3106,2530.0],["2014-03-07",10.3106,10.3106,10.3106,10.3106,0.0],["2014-03-10",10.2304,10.2705,10.1903,10.2638,11110.0],["2014-03-11",10.237,10.2638,10.2304,10.2638,5500.0],["2014-03-12",10.2036,10.2237,10.1569,10.2237,3410.0],["2014-03-13",10.2905,10.4241,10.1702,10.4241,42130.0],["2014-03-14",10.3707,10.5578,10.2237,10.3506,6600.0],["2014-03-17",10.3105,10.3105,10.2905,10.3039,4510.0],["2014-03-18",10.3239,10.3573,10.3239,10.3573,11110.0],["2014-03-19",10.3306,10.5043,10.3306,10.4308,1320.0],["2014-03-20",10.3239,10.4776,10.3239,10.3907,5170.0],["2014-03-21",10.344,10.4041,10.3239,10.3239,11770.0],["2014-03-24",10.344,10.4843,10.344,10.3573,1980.0],["2014-03-25",10.3573,10.4175,10.3239,10.3239,3630.0],["2014-03-26",10.3239,10.3239,10.3239,10.3239,14300.0],["2014-03-27",10.3239,10.4041,10.237,10.3774,11000.0],["2014-03-28",10.5177,10.5177,10.3239,10.4375,7260.0],["2014-03-31",10.3774,10.4375,10.3707,10.4241,1430.0],["2014-04-01",10.344,10.344,10.344,10.344,330.0],["2014-04-02",10.4308,10.4308,10.4241,10.4241,880.0],["2014-04-03",10.4241,10.4241,10.4241,10.4241,0.0],["2014-04-04",10.2571,10.2571,10.2571,10.2571,660.0],["2014-04-07",10.2237,10.344,10.2237,10.3306,13970.0],["2014-04-08",10.4375,10.4642,10.4375,10.4576,7590.0],["2014-04-09",10.4241,10.4843,10.4241,10.4843,1430.0],["2014-04-10",10.4642,10.511,10.4642,10.511,2090.0],["2014-04-11",10.4642,10.4709,10.4576,10.4576,1320.0],["2014-04-14",10.2237,10.4108,10.2237,10.3239,6710.0],["2014-04-15",10.3907,10.4241,10.3306,10.3573,6490.0],["2014-04-16",10.3707,10.4241,10.3573,10.364,6820.0],["2014-04-17",10.4175,10.491,10.364,10.4241,23320.0],["2014-04-21",10.5578,11.6938,10.5511,10.952,58300.0],["2014-04-22",10.7382,11.3596,10.7382,11.3262,2090.0],["2014-04-23",11.3596,11.3596,10.9587,11.3329,2750.0],["2014-04-24",11.3329,11.3329,11.3329,11.3329,0.0],["2014-04-25",11.226,11.4599,11.226,11.2795,1870.0],["2014-04-28",11.2861,11.6938,11.2861,11.6938,2200.0],["2014-04-29",11.5802,11.6871,11.5,11.5,770.0],["2014-04-30",11.5267,11.5267,11.4599,11.4599,18370.0],["2014-05-01",11.6804,11.6804,11.3396,11.3396,3410.0],["2014-05-02",11.647,11.647,11.4265,11.4666,2530.0],["2014-05-05",11.4866,11.6403,11.3396,11.52,3850.0],["2014-05-06",11.6002,11.6202,11.3864,11.4198,3520.0],["2014-05-07",11.6737,11.6737,11.3864,11.3864,660.0],["2014-05-08",11.4131,11.4398,11.3931,11.3931,880.0],["2014-05-09",11.5267,11.5267,11.3396,11.373,1320.0],["2014-05-12",11.6136,11.6136,11.4599,11.52,3080.0],["2014-05-13",11.5267,11.5267,11.0189,11.2126,6490.0],["2014-05-14",11.6002,11.6737,11.52,11.52,1210.0],["2014-05-15",11.52,11.5267,11.52,11.5267,1100.0],["2014-05-16",11.5267,11.6804,11.5267,11.6804,2200.0],["2014-05-19",11.6804,11.6804,11.6804,11.6804,0.0],["2014-05-20",11.3396,11.6737,11.3396,11.4933,1430.0],["2014-05-21",11.3596,11.3596,11.3596,11.3596,110.0],["2014-05-22",11.3596,11.373,11.3596,11.373,1650.0],["2014-05-23",11.373,11.373,11.373,11.373,0.0],["2014-05-27",11.3864,11.3864,11.3596,11.3663,1100.0],["2014-05-28",11.3663,11.3663,11.3663,11.3663,0.0],["2014-05-29",11.3864,11.3864,11.3596,11.3797,53680.0],["2014-05-30",11.4065,11.4065,11.4065,11.4065,0.0],["2014-06-02",11.4132,11.4132,11.4132,11.4132,220.0],["2014-06-03",11.4065,11.4065,11.373,11.373,440.0],["2014-06-04",11.373,11.3864,11.373,11.3797,3740.0],["2014-06-05",11.3864,11.3864,10.663,10.663,5280.0],["2014-06-06",11.2323,11.3194,11.085,11.2524,2750.0],["2014-06-09",11.3194,11.3194,11.2524,11.2859,660.0],["2014-06-10",11.3797,11.3797,10.9979,11.0046,9350.0],["2014-06-11",11.0113,11.0515,10.797,11.0515,4840.0],["2014-06-12",11.0515,11.0515,10.797,11.0448,4840.0],["2014-06-13",11.3127,11.3127,10.8171,10.8171,1100.0],["2014-06-16",10.797,10.9309,10.6362,10.6362,19580.0],["2014-06-17",10.7233,10.7903,10.6362,10.6965,3300.0],["2014-06-18",10.6831,10.7836,10.6496,10.6831,9130.0],["2014-06-19",10.6965,10.797,10.6831,10.7769,2970.0],["2014-06-20",10.6161,10.6898,10.5827,10.6898,1980.0],["2014-06-23",10.797,10.8171,10.6161,10.6429,3080.0],["2014-06-24",10.73,10.8774,10.7233,10.7233,3410.0],["2014-06-25",10.7635,10.7635,10.7166,10.7367,1760.0],["2014-06-26",10.7367,11.1587,10.7166,10.7903,1650.0],["2014-06-27",11.1252,11.1252,10.7166,10.8171,6600.0],["2014-06-30",10.7166,10.73,10.6496,10.7166,2640.0],["2014-07-01",10.7769,11.1654,10.7166,10.7702,3520.0],["2014-07-02",10.9376,10.9376,10.8171,10.8171,1430.0],["2014-07-03",10.9912,11.0381,10.8506,10.8506,2640.0],["2014-07-07",10.7166,10.9443,10.7166,10.7367,4400.0],["2014-07-08",10.8104,10.8238,10.7635,10.7635,440.0],["2014-07-09",10.7635,10.7635,10.7635,10.7635,0.0],["2014-07-10",10.7635,10.7635,10.7635,10.7635,0.0],["2014-07-11",10.797,10.797,10.7635,10.7635,770.0],["2014-07-14",10.8506,10.8707,10.7367,10.8171,2310.0],["2014-07-15",10.8171,10.8171,10.8171,10.8171,0.0],["2014-07-16",10.7233,10.7836,10.7233,10.7635,1980.0],["2014-07-17",10.7233,10.9912,10.7166,10.7836,16390.0],["2014-07-18",10.8573,10.9845,10.7166,10.7166,4400.0],["2014-07-21",10.8707,11.373,10.8707,11.373,10450.0],["2014-07-22",11.2323,11.2457,11.2323,11.2457,990.0],["2014-07-23",11.3663,11.3663,11.2926,11.2926,2750.0],["2014-07-24",11.2591,11.2591,11.0984,11.1319,5610.0],["2014-07-25",11.1051,11.373,11.1051,11.373,990.0],["2014-07-28",11.0783,11.1721,11.0783,11.1118,5830.0],["2014-07-29",11.1118,11.2859,11.0716,11.2859,1760.0],["2014-07-30",11.0917,11.1654,10.9845,11.1118,12430.0],["2014-07-31",11.1118,11.1118,10.884,10.9979,1760.0],["2014-08-01",11.0046,11.018,10.8841,11.018,770.0],["2014-08-04",10.8974,11.018,10.8974,11.0046,1540.0],["2014-08-05",11.0515,11.0515,10.8841,10.9845,1980.0],["2014-08-06",11.0515,11.0515,10.9845,10.9845,660.0],["2014-08-07",11.0515,11.0515,10.9175,10.9175,3850.0],["2014-08-08",10.7166,10.9845,10.7166,10.951,3740.0],["2014-08-11",10.9845,11.152,10.9845,11.0381,6490.0],["2014-08-12",10.8171,11.0381,10.8171,10.9778,1100.0],["2014-08-13",11.0113,11.1788,11.0113,11.0515,4620.0],["2014-08-14",10.951,11.2189,10.9376,11.1855,6600.0],["2014-08-15",11.0381,11.085,11.0381,11.0515,4070.0],["2014-08-18",11.0649,11.2189,10.9577,11.2189,5830.0],["2014-08-19",11.0515,11.1185,11.0515,11.1185,330.0],["2014-08-20",11.1252,11.1788,11.0515,11.0515,4730.0],["2014-08-21",11.1252,11.1252,11.0515,11.0515,1430.0],["2014-08-22",11.0917,11.0917,11.0917,11.0917,220.0],["2014-08-25",11.1788,11.1788,11.0515,11.1386,3080.0],["2014-08-26",11.1855,11.1921,11.0917,11.1386,3520.0],["2014-08-27",11.1051,11.152,10.9845,11.085,8030.0],["2014-08-28",11.085,11.3468,11.0783,11.3468,5390.0],["2014-08-29",11.3468,11.3468,11.3267,11.3468,990.0],["2014-09-02",11.2931,11.3133,11.2931,11.3133,220.0],["2014-09-03",11.3133,11.3401,11.3133,11.3133,4620.0],["2014-09-04",11.3133,11.3133,11.3133,11.3133,440.0],["2014-09-05",11.4006,11.4006,11.3603,11.3603,2420.0],["2014-09-08",11.179,11.179,11.179,11.179,330.0],["2014-09-09",11.1857,11.1857,11.1857,11.1857,440.0],["2014-09-10",11.1857,11.2461,11.1857,11.2461,1870.0],["2014-09-11",11.1857,11.2058,11.1857,11.1924,440.0],["2014-09-12",11.3737,11.3737,11.32,11.32,440.0],["2014-09-15",11.1857,11.3938,11.1857,11.3938,3520.0],["2014-09-16",11.3133,11.3603,11.1857,11.1857,17600.0],["2014-09-17",11.1991,11.3133,11.179,11.3133,1430.0],["2014-09-18",11.179,11.1991,11.179,11.1857,2970.0],["2014-09-19",11.179,11.3334,11.179,11.3334,660.0],["2014-09-22",11.2797,11.2797,11.2797,11.2797,440.0],["2014-09-23",11.4005,11.4207,11.3603,11.4207,4400.0],["2014-09-24",11.2461,11.2461,11.2461,11.2461,110.0],["2014-09-25",11.414,11.414,11.2998,11.3871,2640.0],["2014-09-26",11.3871,11.3871,11.3871,11.3871,0.0],["2014-09-29",11.4006,11.4073,11.3804,11.3871,2200.0],["2014-09-30",11.3737,11.3871,11.3737,11.3871,440.0],["2014-10-01",11.4811,12.0048,11.4073,11.8504,9350.0],["2014-10-02",11.8303,11.8303,11.2461,11.3133,8250.0],["2014-10-03",11.2663,11.2663,11.2663,11.2663,220.0],["2014-10-06",11.2663,11.2663,11.2663,11.2663,0.0],["2014-10-07",11.9175,11.9175,11.1991,11.696,990.0],["2014-10-08",11.2327,11.3133,11.2327,11.2998,5170.0],["2014-10-09",11.32,11.32,11.32,11.32,440.0],["2014-10-10",11.32,11.32,11.32,11.32,0.0],["2014-10-13",11.32,11.32,11.32,11.32,0.0],["2014-10-14",11.32,11.32,11.1991,11.1991,1540.0],["2014-10-15",11.1924,11.1924,11.1924,11.1924,220.0],["2014-10-16",11.179,11.6758,11.179,11.2797,4620.0],["2014-10-17",11.4274,11.6758,11.4274,11.6758,2090.0],["2014-10-20",11.6758,11.6758,11.5617,11.6087,1650.0],["2014-10-21",11.5483,11.5483,11.4945,11.4945,1760.0],["2014-10-22",11.4945,11.4945,11.4945,11.4945,0.0],["2014-10-23",11.4475,11.5483,11.2797,11.5483,4180.0],["2014-10-24",11.5483,11.5483,11.5483,11.5483,3520.0],["2014-10-27",11.5483,11.5483,11.3267,11.3267,1100.0],["2014-10-28",11.5483,11.649,11.5483,11.649,880.0],["2014-10-29",11.7161,11.7161,11.696,11.7161,550.0],["2014-10-30",11.7161,11.7161,11.7161,11.7161,0.0],["2014-10-31",11.5348,11.7497,11.5348,11.7497,770.0],["2014-11-03",11.7497,11.8168,11.7497,11.8168,2090.0],["2014-11-04",11.8168,11.8504,11.8168,11.8504,330.0],["2014-11-05",11.8235,11.8235,11.8168,11.8168,1980.0],["2014-11-06",11.8168,11.9511,11.8168,11.9175,8690.0],["2014-11-07",11.696,11.696,11.696,11.696,110.0],["2014-11-10",12.0115,12.0115,12.0115,12.0115,220.0],["2014-11-11",11.7967,11.7967,11.696,11.696,660.0],["2014-11-12",12.0585,12.0585,12.0585,12.0585,1100.0],["2014-11-13",11.9511,11.9511,11.8907,11.9444,1540.0],["2014-11-14",11.9511,11.9645,11.9511,11.9645,3080.0],["2014-11-17",12.2331,12.3741,12.0182,12.2667,3520.0],["2014-11-18",12.3875,12.4211,12.354,12.4211,9240.0],["2014-11-19",12.0854,12.2868,12.0854,12.2667,2970.0],["2014-11-20",12.3875,12.3875,12.3204,12.3204,660.0],["2014-11-21",12.4144,12.4211,12.4144,12.4211,2530.0],["2014-11-24",12.354,12.354,12.1592,12.1592,4400.0],["2014-11-25",12.1592,12.1592,12.1592,12.1592,770.0],["2014-11-26",12.0585,12.2197,12.0585,12.2197,550.0],["2014-11-28",12.2601,12.2601,12.2601,12.2601,0.0],["2014-12-01",12.2264,12.2264,12.2264,12.2264,440.0],["2014-12-02",12.2264,12.2264,12.2264,12.2264,0.0],["2014-12-03",12.2129,12.2197,12.1186,12.1254,7370.0],["2014-12-04",12.2264,12.2264,12.1388,12.2264,770.0],["2014-12-05",12.0782,12.0782,12.0647,12.0647,440.0],["2014-12-08",12.1052,12.2601,12.1052,12.1254,3960.0],["2014-12-09",12.0849,12.2264,11.957,12.2264,3630.0],["2014-12-10",12.1523,12.1523,12.1119,12.1119,990.0],["2014-12-11",12.0445,12.058,11.9839,12.058,2420.0],["2014-12-12",12.2331,12.2331,11.957,11.9637,440.0],["2014-12-15",11.9974,12.2466,11.9906,12.0176,5060.0],["2014-12-16",12.2197,12.2197,11.9974,12.0513,3300.0],["2014-12-17",12.0108,12.0108,12.0108,12.0108,220.0],["2014-12-18",11.9906,12.1254,11.9906,12.058,2200.0],["2014-12-19",11.9098,12.159,11.9098,11.9233,3190.0],["2014-12-22",11.957,12.1927,11.957,12.1927,550.0],["2014-12-23",11.9637,12.1388,11.9637,12.1052,6820.0],["2014-12-24",12.1927,12.1927,12.1119,12.1927,4510.0],["2014-12-26",12.2466,12.2466,11.9839,11.9839,2200.0],["2014-12-29",11.9839,11.9839,11.9772,11.9772,1980.0],["2014-12-30",12.2197,12.2466,12.0513,12.0513,5060.0],["2014-12-31",12.2601,12.4487,12.1052,12.1186,8910.0],["2015-01-02",12.1927,12.1995,12.0513,12.0917,9020.0],["2015-01-05",12.1119,12.3813,12.058,12.2197,3630.0],["2015-01-06",12.2197,12.2197,12.0513,12.058,1760.0],["2015-01-07",12.2062,12.2197,11.9906,11.9906,2200.0],["2015-01-08",11.9974,12.0108,11.9906,11.9906,2420.0],["2015-01-09",12.058,12.058,11.9974,12.0243,3740.0],["2015-01-12",12.1254,12.1254,11.9974,11.9974,2640.0],["2015-01-13",11.9974,12.0917,11.9974,11.9974,2640.0],["2015-01-14",12.1186,12.1186,11.9098,11.9839,14850.0],["2015-01-15",12.1388,12.1388,11.9233,11.9233,10010.0],["2015-01-16",11.9772,11.9772,11.9098,11.9637,660.0],["2015-01-20",11.9772,11.9772,11.8761,11.9772,3520.0],["2015-01-21",11.9772,11.9772,11.8559,11.9233,550.0],["2015-01-22",11.9637,11.9637,11.8559,11.9502,12760.0],["2015-01-23",11.9435,12.1052,11.8694,12.1052,2310.0],["2015-01-26",12.4622,12.7923,11.9165,12.0445,5610.0],["2015-01-27",12.058,12.2264,12.058,12.2264,1540.0],["2015-01-28",12.7923,12.7923,12.0715,12.159,2530.0],["2015-01-29",12.7788,12.7788,12.1523,12.1523,880.0],["2015-01-30",12.1456,12.1456,12.1456,12.1456,440.0],["2015-02-02",12.7788,12.7788,12.1927,12.2668,8030.0],["2015-02-03",12.5969,12.6575,12.3275,12.6036,1870.0],["2015-02-04",12.7384,12.7788,12.2668,12.7788,880.0],["2015-02-05",12.7855,12.7855,12.2264,12.2264,1430.0],["2015-02-06",12.4285,12.4285,12.2197,12.2264,1210.0],["2015-02-09",12.2264,12.5969,12.2264,12.287,3300.0],["2015-02-10",12.4959,12.5228,12.4959,12.5228,220.0],["2015-02-11",12.7047,12.7047,12.5228,12.5228,550.0],["2015-02-12",12.5228,12.5228,12.2803,12.4959,1650.0],["2015-02-13",12.6306,12.6441,12.3005,12.3005,770.0],["2015-02-17",12.3679,12.7316,12.3005,12.7316,2090.0],["2015-02-18",12.7316,12.7316,12.1658,12.2197,9130.0],["2015-02-19",12.3072,12.314,11.7885,12.1052,9680.0],["2015-02-20",12.1254,12.6306,12.1254,12.1995,2200.0],["2015-02-23",12.4757,12.5969,12.2534,12.2534,4180.0],["2015-02-24",12.5969,12.5969,12.3342,12.5632,1320.0],["2015-02-25",12.7518,12.7518,12.3072,12.57,1760.0],["2015-02-26",12.57,12.57,12.57,12.57,0.0],["2015-02-27",12.6375,12.6375,12.4348,12.4348,1650.0],["2015-03-02",12.3672,12.5362,12.1645,12.401,18700.0],["2015-03-03",12.401,12.4078,12.401,12.4078,880.0],["2015-03-04",12.401,12.5091,12.3807,12.5091,880.0],["2015-03-05",12.5091,12.5091,12.5091,12.5091,990.0],["2015-03-06",12.5091,12.5835,12.401,12.4956,3300.0],["2015-03-09",12.5091,12.5091,12.4551,12.4551,330.0],["2015-03-10",12.5091,12.5091,12.5091,12.5091,330.0],["2015-03-11",12.5227,12.6375,12.428,12.5362,1430.0],["2015-03-12",12.6375,12.6984,12.5767,12.6984,3740.0],["2015-03-13",12.6984,12.6984,12.6646,12.6646,1320.0],["2015-03-16",12.3334,12.8132,12.3334,12.4956,2420.0],["2015-03-17",12.3402,12.597,12.3334,12.597,2750.0],["2015-03-18",12.624,12.624,12.597,12.597,1320.0],["2015-03-19",12.3807,12.3807,12.3807,12.3807,330.0],["2015-03-20",12.3605,12.6511,12.3605,12.3807,2530.0],["2015-03-23",12.4821,12.57,12.4821,12.5429,1320.0],["2015-03-24",12.401,12.6443,12.3807,12.6443,4180.0],["2015-03-25",12.4551,12.4956,12.4348,12.4348,1320.0],["2015-03-26",12.3807,12.624,12.3807,12.624,660.0],["2015-03-27",12.624,12.624,12.5091,12.5091,550.0],["2015-03-30",12.5024,12.5024,12.3334,12.3334,770.0],["2015-03-31",12.6443,12.6443,12.4821,12.4821,550.0],["2015-04-01",12.4686,12.624,12.4686,12.624,2750.0],["2015-04-02",12.4078,12.4348,12.4078,12.4078,4070.0],["2015-04-06",12.4145,12.5564,12.374,12.374,4400.0],["2015-04-07",12.374,12.374,12.374,12.374,0.0],["2015-04-08",12.5564,12.5564,12.401,12.401,440.0],["2015-04-09",12.401,12.401,12.401,12.401,0.0],["2015-04-10",12.4078,12.4078,12.4078,12.4078,1650.0],["2015-04-13",12.5024,12.5024,12.401,12.4348,9570.0],["2015-04-14",12.4821,12.4889,12.4348,12.4348,4070.0],["2015-04-15",12.401,12.4348,12.3943,12.4348,2310.0],["2015-04-16",12.4348,12.4348,12.4348,12.4348,330.0],["2015-04-17",12.4145,12.4483,12.4145,12.4145,3630.0],["2015-04-20",12.3672,12.4483,12.3672,12.4145,5280.0],["2015-04-21",12.374,12.5024,12.374,12.5024,3410.0],["2015-04-22",12.4753,12.4753,12.4753,12.4753,440.0],["2015-04-23",12.4686,12.4753,12.4686,12.4686,550.0],["2015-04-24",12.6173,12.6173,12.4686,12.6105,2090.0],["2015-04-27",12.5024,12.597,12.5024,12.597,1100.0],["2015-04-28",12.5227,12.5227,12.4753,12.5024,1320.0],["2015-04-29",12.5024,12.5024,12.5024,12.5024,550.0],["2015-04-30",12.5091,12.5362,12.5024,12.5024,2420.0],["2015-05-01",12.401,12.401,12.3672,12.374,1980.0],["2015-05-04",12.3537,12.5564,12.3537,12.5091,6050.0],["2015-05-05",12.5091,12.597,12.5091,12.597,1320.0],["2015-05-06",12.597,12.597,12.5091,12.5362,87120.0],["2015-05-07",12.4348,12.4348,12.4348,12.4348,220.0],["2015-05-08",12.4686,12.5159,12.4686,12.4753,1870.0],["2015-05-11",12.6037,12.6037,12.4686,12.5362,1760.0],["2015-05-12",12.3807,12.4686,12.3537,12.3807,1540.0],["2015-05-13",12.3672,12.4348,12.3672,12.4348,660.0],["2015-05-14",12.3807,12.6037,12.3672,12.3672,440.0],["2015-05-15",12.3605,12.3605,12.3537,12.3537,1870.0],["2015-05-18",12.3605,12.3605,12.2253,12.2388,1540.0],["2015-05-19",12.2321,12.4348,12.1712,12.2321,6380.0],["2015-05-20",12.2253,12.3267,12.1307,12.2321,4620.0],["2015-05-21",12.2321,12.4348,12.2321,12.4348,6380.0],["2015-05-22",12.2996,12.2996,12.2996,12.2996,770.0],["2015-05-26",12.2996,12.2996,12.2996,12.2996,0.0],["2015-05-27",12.401,12.428,12.3334,12.3469,2530.0],["2015-05-28",12.3469,12.3469,12.3469,12.3469,0.0],["2015-05-29",12.3469,12.4348,12.3469,12.4348,990.0],["2015-06-01",12.3738,12.4348,12.367,12.428,3520.0],["2015-06-02",12.3399,12.5365,12.3399,12.5365,3410.0],["2015-06-03",12.645,12.645,12.3738,12.3806,11550.0],["2015-06-04",12.3806,12.3806,12.3806,12.3806,0.0],["2015-06-05",12.3128,12.3128,12.3128,12.3128,110.0],["2015-06-08",12.3738,12.4958,12.2721,12.3738,8470.0],["2015-06-09",12.3534,12.3534,12.3534,12.3534,1100.0],["2015-06-10",12.3738,12.3738,12.3738,12.3738,1430.0],["2015-06-11",12.3738,12.3738,12.3738,12.3738,0.0],["2015-06-12",12.3738,12.6179,12.3738,12.6179,770.0],["2015-06-15",12.3873,12.6179,12.3738,12.3738,4290.0],["2015-06-16",12.3738,12.3738,12.3738,12.3738,0.0],["2015-06-17",12.4687,12.4687,12.4687,12.4687,330.0],["2015-06-18",12.3738,12.3738,12.3738,12.3738,110.0],["2015-06-19",12.5433,12.5433,12.5433,12.5433,220.0],["2015-06-22",12.3738,12.3738,12.3738,12.3738,220.0],["2015-06-23",12.367,12.6111,12.245,12.5297,3520.0],["2015-06-24",12.2992,12.5365,12.2992,12.5365,1100.0],["2015-06-25",12.5365,12.5365,12.5365,12.5365,0.0],["2015-06-26",12.5433,12.6043,12.3738,12.6043,12320.0],["2015-06-29",12.4009,12.6246,12.4009,12.6246,660.0],["2015-06-30",12.645,12.7467,12.3873,12.4348,1870.0],["2015-07-01",12.4348,12.4348,12.4348,12.4348,0.0],["2015-07-02",12.4348,12.4348,12.4348,12.4348,0.0],["2015-07-06",12.4348,12.4348,12.4348,12.4348,0.0],["2015-07-07",12.4755,12.5907,12.4755,12.5907,660.0],["2015-07-08",12.3467,12.3467,12.3467,12.3467,110.0],["2015-07-09",12.6382,12.6382,12.6382,12.6382,110.0],["2015-07-10",12.6382,12.6382,12.6382,12.6382,0.0],["2015-07-13",12.6382,12.6382,12.6382,12.6382,0.0],["2015-07-14",12.6382,12.6382,12.6382,12.6382,0.0],["2015-07-15",12.5365,12.5433,12.5229,12.5433,1100.0],["2015-07-16",12.5433,12.5433,12.5433,12.5433,660.0],["2015-07-17",12.5433,12.5433,12.5433,12.5433,0.0],["2015-07-20",12.5094,12.5433,12.3873,12.5365,2750.0],["2015-07-21",12.3873,12.3941,12.3873,12.3873,550.0],["2015-07-22",12.4077,12.4077,12.367,12.3738,880.0],["2015-07-23",12.3738,12.3738,12.3738,12.3738,0.0],["2015-07-24",12.3738,12.3738,12.3738,12.3738,0.0],["2015-07-27",12.4077,12.584,12.3941,12.5433,12210.0],["2015-07-28",12.2517,12.8145,12.2517,12.7602,5390.0],["2015-07-29",12.7602,12.7602,12.7602,12.7602,0.0],["2015-07-30",12.4551,12.489,12.3806,12.4077,4070.0],["2015-07-31",12.4077,12.4077,12.4077,12.4077,0.0],["2015-08-03",12.4145,12.4348,12.3738,12.3738,3520.0],["2015-08-04",12.4212,12.4212,12.4212,12.4212,330.0],["2015-08-05",12.4416,12.9433,12.3941,12.6111,15510.0],["2015-08-06",12.7128,12.9501,12.5433,12.8687,6050.0],["2015-08-07",13.045,13.0993,12.9569,13.0789,1760.0],["2015-08-10",13.0789,13.0789,13.0789,13.0789,0.0],["2015-08-11",13.0789,13.0789,13.0789,13.0789,0.0],["2015-08-12",13.0789,13.2077,12.8823,12.9908,2860.0],["2015-08-13",13.045,13.0857,12.9298,12.9298,13200.0],["2015-08-14",12.984,13.0721,12.9501,12.9637,2640.0],["2015-08-17",13.1535,13.1535,12.9094,12.9094,440.0],["2015-08-18",12.9094,12.9094,12.9094,12.9094,0.0],["2015-08-19",12.9094,12.9094,12.9094,12.9094,0.0],["2015-08-20",13.1806,13.1806,12.9162,12.9501,5170.0],["2015-08-21",12.9501,12.9569,12.9162,12.9501,7810.0],["2015-08-24",13.1874,13.1874,12.4077,12.4077,3190.0],["2015-08-25",12.923,12.923,12.923,12.923,330.0],["2015-08-26",12.3128,12.9772,12.3128,12.7263,550.0],["2015-08-27",12.8687,12.8687,12.2314,12.5433,2420.0],["2015-08-28",12.306,13.1874,12.306,13.1874,2200.0],["2015-08-31",12.5433,12.5433,12.5433,12.5433,220.0],["2015-09-01",13.1561,13.1561,12.768,12.9791,550.0],["2015-09-02",12.8974,13.2447,12.6386,12.6386,770.0],["2015-09-03",12.659,12.911,12.5841,12.911,1650.0],["2015-09-04",12.6795,12.6795,12.5841,12.5841,660.0],["2015-09-08",12.4071,12.5773,12.4071,12.4479,1980.0],["2015-09-09",12.3254,12.8497,12.3254,12.8497,330.0],["2015-09-10",12.8497,12.8497,12.8497,12.8497,0.0],["2015-09-11",12.4275,12.8497,12.3935,12.8497,770.0],["2015-09-14",12.5978,12.5978,12.3594,12.4003,1100.0],["2015-09-15",12.5229,12.9314,12.3322,12.3662,3410.0],["2015-09-16",12.5092,12.5297,12.5092,12.5297,1760.0],["2015-09-17",12.2845,12.2845,12.2845,12.2845,220.0],["2015-09-18",12.4071,12.4071,12.1279,12.4071,4070.0],["2015-09-21",10.9158,12.3186,10.9158,12.3186,1100.0],["2015-09-22",12.2641,12.2913,12.2505,12.2505,18810.0],["2015-09-23",11.7397,12.2028,11.6853,12.2028,1320.0],["2015-09-24",11.6989,11.8487,11.6989,11.8487,5390.0],["2015-09-25",11.8623,12.0326,11.801,11.9781,11000.0],["2015-09-28",11.9781,11.9781,11.9781,11.9781,0.0],["2015-09-29",11.7057,11.9168,11.6785,11.9168,2200.0],["2015-09-30",11.9168,11.9168,11.9168,11.9168,550.0],["2015-10-01",11.7397,11.9168,11.7397,11.9168,330.0],["2015-10-02",12.1551,12.1551,11.8487,11.8487,990.0],["2015-10-05",11.8623,12.0121,11.8147,11.9985,4620.0],["2015-10-06",11.8487,11.8487,11.8147,11.8147,1760.0],["2015-10-07",11.9849,11.9849,11.8147,11.8147,550.0],["2015-10-08",11.8147,11.9645,11.8147,11.9168,2640.0],["2015-10-09",11.9168,11.9168,11.9168,11.9168,0.0],["2015-10-12",11.8623,12.2505,11.8487,12.2505,2090.0],["2015-10-13",12.2232,12.4548,12.2232,12.3186,660.0],["2015-10-14",12.2505,12.3186,12.2505,12.2981,5500.0],["2015-10-15",11.9577,12.516,11.9236,12.5024,7810.0],["2015-10-16",12.1415,12.1415,12.1415,12.1415,110.0],["2015-10-19",12.5024,12.6046,12.2573,12.4956,7260.0],["2015-10-20",12.5978,12.7067,12.5501,12.6659,86570.0],["2015-10-21",12.6522,12.6522,12.6522,12.6522,330.0],["2015-10-22",12.6454,12.6454,12.482,12.5705,22220.0],["2015-10-23",12.6454,12.6454,12.5637,12.5637,21560.0],["2015-10-26",12.6386,12.768,12.5978,12.6999,19910.0],["2015-10-27",12.8565,12.8565,12.6318,12.6318,3850.0],["2015-10-28",12.625,12.7816,12.625,12.7203,1540.0],["2015-10-29",12.7203,13.2447,12.7203,13.231,4840.0],["2015-10-30",13.1017,13.2447,12.9723,13.0812,3850.0],["2015-11-02",13.0744,13.1153,12.9723,12.9859,18920.0],["2015-11-03",13.163,13.2379,12.911,12.911,5610.0],["2015-11-04",13.1902,13.2174,12.802,13.0676,2090.0],["2015-11-05",12.911,13.163,12.6863,12.8633,4730.0],["2015-11-06",12.6931,12.9178,12.6931,12.7748,3740.0],["2015-11-09",12.7067,13.2379,12.6999,13.054,3960.0],["2015-11-10",13.054,13.054,13.054,13.054,0.0],["2015-11-11",13.2447,13.2447,12.7884,12.7884,5280.0],["2015-11-12",12.7816,12.7816,12.6999,12.6999,3630.0],["2015-11-13",12.7067,12.7067,12.6999,12.6999,1320.0],["2015-11-16",12.8225,12.8225,12.8225,12.8225,440.0],["2015-11-17",12.6795,12.6795,12.6795,12.6795,440.0],["2015-11-18",12.6795,12.6795,12.6795,12.6795,0.0],["2015-11-19",12.7067,12.9178,12.7067,12.9178,1980.0],["2015-11-20",12.7135,13.0744,12.7135,13.0744,330.0],["2015-11-23",12.8361,13.1425,12.8361,12.8701,1870.0],["2015-11-24",12.8701,12.8701,12.8701,12.8701,0.0],["2015-11-25",12.9382,12.9382,12.9382,12.9382,1210.0],["2015-11-27",12.9382,13.231,12.9382,12.945,2090.0],["2015-11-30",13.1017,13.1017,13.0131,13.0131,2200.0],["2015-12-01",13.2662,13.2662,13.061,13.061,1870.0],["2015-12-02",13.232,13.232,13.1704,13.1704,440.0],["2015-12-03",13.3003,13.3003,13.1978,13.2867,2310.0],["2015-12-04",13.0337,13.3003,13.0337,13.2935,770.0],["2015-12-07",13.2935,13.2935,13.1226,13.1226,1650.0],["2015-12-08",13.1226,13.1226,13.1226,13.1226,0.0],["2015-12-09",13.1226,13.1226,13.1226,13.1226,0.0],["2015-12-10",13.061,13.061,13.061,13.061,220.0],["2015-12-11",13.061,13.061,13.061,13.061,440.0],["2015-12-14",13.061,13.0884,13.061,13.0884,660.0],["2015-12-15",13.3003,13.3003,13.273,13.2935,1210.0],["2015-12-16",13.0679,13.2183,13.061,13.1978,1870.0],["2015-12-17",13.2251,13.2251,13.2251,13.2251,440.0],["2015-12-18",13.1294,13.3003,13.1294,13.3003,1430.0],["2015-12-21",13.1636,13.2935,13.1636,13.2935,550.0],["2015-12-22",13.102,13.232,13.102,13.232,1650.0],["2015-12-23",13.232,13.232,13.232,13.232,0.0],["2015-12-24",13.232,13.232,13.232,13.232,0.0],["2015-12-28",13.1499,13.1499,13.1499,13.1499,220.0],["2015-12-29",13.1362,13.1362,13.1362,13.1362,330.0],["2015-12-30",13.1362,13.1362,13.1362,13.1362,0.0],["2015-12-31",13.232,13.232,13.2115,13.2251,880.0],["2016-01-04",13.061,13.0815,13.061,13.0815,7480.0],["2016-01-05",12.8422,12.9653,12.8353,12.9242,15070.0],["2016-01-06",12.5687,12.9584,12.5003,12.7875,14630.0],["2016-01-07",12.7191,13.1978,12.6849,12.9926,27610.0],["2016-01-08",13.0268,13.232,12.7191,12.7191,16060.0],["2016-01-11",12.7191,13.0268,12.6849,12.7875,92620.0],["2016-01-12",12.6849,12.8217,12.6849,12.7601,7590.0],["2016-01-13",12.7123,12.8285,12.7123,12.7875,10340.0],["2016-01-14",12.7875,13.1431,12.7875,13.1431,2200.0],["2016-01-15",13.1226,13.1226,12.767,12.767,1100.0],["2016-01-19",12.8148,12.8148,12.7464,12.7533,10780.0],["2016-01-20",12.6576,13.2251,12.6507,12.7191,5940.0],["2016-01-21",12.7191,12.7191,12.7191,12.7191,220.0],["2016-01-22",12.8832,13.0131,12.8832,13.0131,440.0],["2016-01-25",12.7328,12.9106,12.7191,12.808,3960.0],["2016-01-26",12.7465,13.2251,12.7465,12.7738,2310.0],["2016-01-27",12.8285,12.9858,12.8217,12.9858,1760.0],["2016-01-28",12.8559,13.0268,12.8559,13.0268,1760.0],["2016-01-29",12.8559,13.1704,12.8559,13.102,3850.0],["2016-02-01",12.8901,12.9926,12.8901,12.8969,2310.0],["2016-02-02",12.8901,12.8901,12.7191,12.8559,4180.0],["2016-02-03",12.7191,12.7191,12.7191,12.7191,550.0],["2016-02-04",12.7191,12.8559,12.7191,12.8559,1760.0],["2016-02-05",12.8559,12.8559,12.8559,12.8559,550.0],["2016-02-08",12.849,12.849,12.849,12.849,440.0],["2016-02-09",12.849,12.849,12.849,12.849,0.0],["2016-02-10",12.8559,12.8559,12.6507,12.7533,7920.0],["2016-02-11",12.7191,12.7191,12.6507,12.6507,1650.0],["2016-02-12",12.7259,12.8012,12.7191,12.7191,2310.0],["2016-02-16",12.849,12.849,12.7191,12.7191,2200.0],["2016-02-17",12.8285,12.8285,12.7191,12.7191,1980.0],["2016-02-18",12.7191,12.7191,12.7191,12.7191,4840.0],["2016-02-19",12.6781,12.6781,12.6781,12.6781,330.0],["2016-02-22",12.6849,12.8148,12.6849,12.7806,3520.0],["2016-02-23",12.7806,12.7806,12.7806,12.7806,660.0],["2016-02-24",12.6712,12.8559,12.6712,12.8559,5060.0],["2016-02-25",12.6986,12.6986,12.6986,12.6986,110.0],["2016-02-26",12.8559,12.8559,12.7396,12.7875,12320.0],["2016-02-29",12.7875,12.8559,12.6917,12.7943,3850.0],["2016-03-01",12.7394,12.7737,12.7394,12.7462,1540.0],["2016-03-02",12.9111,12.9111,12.9111,12.9111,660.0],["2016-03-03",12.9111,12.9111,12.7394,12.7531,2200.0],["2016-03-04",12.7531,12.7531,12.7531,12.7531,110.0],["2016-03-07",12.8287,12.9042,12.8287,12.8424,2530.0],["2016-03-08",12.8836,12.8836,12.8836,12.8836,550.0],["2016-03-09",12.7531,12.7531,12.7531,12.7531,660.0],["2016-03-10",12.7531,12.7531,12.7394,12.7394,1650.0],["2016-03-11",12.7394,12.8424,12.7394,12.8287,2530.0],["2016-03-14",12.7806,12.7943,12.7806,12.7943,990.0],["2016-03-15",12.9179,13.0484,12.8355,12.9248,3300.0],["2016-03-16",12.8699,12.8699,12.8699,12.8699,550.0],["2016-03-17",12.8699,12.8699,12.8699,12.8699,0.0],["2016-03-18",13.021,13.0484,12.7806,12.7806,3080.0],["2016-03-21",12.9797,13.1583,12.863,13.0828,2090.0],["2016-03-22",12.863,12.8973,12.7737,12.7737,4070.0],["2016-03-23",12.7806,12.7806,12.7806,12.7806,220.0],["2016-03-24",12.7737,12.8081,12.7737,12.8081,9900.0],["2016-03-28",12.7737,12.8287,12.7737,12.8287,330.0],["2016-03-29",12.8081,12.8081,12.7806,12.7806,660.0],["2016-03-30",12.7806,12.863,12.7737,12.863,1870.0],["2016-03-31",12.863,12.863,12.7737,12.7737,550.0],["2016-04-01",12.8424,12.8424,12.7875,12.7875,330.0],["2016-04-04",12.8424,13.3575,12.8287,13.2545,11990.0],["2016-04-05",12.9179,13.1308,12.9179,12.9797,880.0],["2016-04-06",12.9179,12.9866,12.9179,12.9866,440.0],["2016-04-07",12.9591,12.9591,12.9591,12.9591,330.0],["2016-04-08",12.9591,12.9591,12.9591,12.9591,0.0],["2016-04-11",12.9248,13.2613,12.9248,12.9866,990.0],["2016-04-12",12.9866,12.9866,12.9866,12.9866,0.0],["2016-04-13",12.9042,12.9042,12.9042,12.9042,440.0],["2016-04-14",12.9042,12.9042,12.9042,12.9042,0.0],["2016-04-15",12.9729,13.2544,12.9179,12.9797,44330.0],["2016-04-18",12.9179,13.0828,12.9042,12.9042,4290.0],["2016-04-19",12.9385,12.9729,12.8973,12.9729,1430.0],["2016-04-20",12.9797,12.9797,12.9797,12.9797,110.0],["2016-04-21",12.9866,12.9866,12.9866,12.9866,220.0],["2016-04-22",13.2476,13.2476,12.9317,12.9317,660.0],["2016-04-25",12.9248,13.0416,12.9248,12.9523,3300.0],["2016-04-26",12.9248,12.9317,12.8973,12.9042,2750.0],["2016-04-27",12.8149,12.8149,12.8149,12.8149,220.0],["2016-04-28",12.6432,13.1171,12.6432,13.0896,5060.0],["2016-04-29",13.1926,13.1926,13.1926,13.1926,1210.0],["2016-05-02",12.76,13.2888,12.7119,13.1652,6930.0],["2016-05-03",13.2201,13.2201,13.2201,13.2201,330.0],["2016-05-04",13.0553,13.2544,12.8287,12.8905,2090.0],["2016-05-05",12.8905,12.8905,12.8905,12.8905,0.0],["2016-05-06",12.8905,12.8905,12.8905,12.8905,0.0],["2016-05-09",12.8424,13.172,12.76,12.8424,11660.0],["2016-05-10",12.9179,12.9317,12.9179,12.9317,550.0],["2016-05-11",13.0828,13.0896,12.8493,12.8493,880.0],["2016-05-12",12.863,13.0278,12.7806,12.7806,2310.0],["2016-05-13",12.7806,12.7806,12.7806,12.7806,0.0],["2016-05-16",12.7806,12.7806,12.7806,12.7806,0.0],["2016-05-17",13.1171,13.2544,13.0896,13.1446,26950.0],["2016-05-18",13.3781,13.3781,13.2819,13.2819,1320.0],["2016-05-19",13.2819,13.2819,13.2819,13.2819,0.0],["2016-05-20",13.3506,13.3506,12.9797,13.1583,1210.0],["2016-05-23",13.0003,13.0484,12.9935,13.021,660.0],["2016-05-24",13.021,13.021,13.021,13.021,0.0],["2016-05-25",13.2201,13.2201,13.2201,13.2201,1540.0],["2016-05-26",13.2201,13.2201,13.2201,13.2201,0.0],["2016-05-27",13.2201,13.2201,13.2201,13.2201,0.0],["2016-05-31",13.3575,13.3781,13.1858,13.3781,1870.0],["2016-06-01",13.4264,13.4264,13.4264,13.4264,770.0],["2016-06-02",13.4471,13.4471,13.2469,13.2469,440.0],["2016-06-03",13.2469,13.2469,13.2469,13.2469,0.0],["2016-06-06",13.2469,13.2469,13.2469,13.2469,0.0],["2016-06-07",13.0467,13.3228,13.0467,13.3228,990.0],["2016-06-08",13.4057,13.4057,13.4057,13.4057,110.0],["2016-06-09",13.0881,13.1848,13.0881,13.1848,1320.0],["2016-06-10",13.1848,13.4264,13.1848,13.3297,4730.0],["2016-06-13",13.3297,13.3297,13.3297,13.3297,0.0],["2016-06-14",13.4126,13.4264,13.3712,13.4264,1100.0],["2016-06-15",13.4471,13.4747,13.4264,13.4747,5830.0],["2016-06-16",13.0605,13.0605,13.0605,13.0605,220.0],["2016-06-17",13.0605,13.0605,13.0605,13.0605,0.0],["2016-06-20",13.0605,13.0605,13.0605,13.0605,0.0],["2016-06-21",13.1641,13.1641,13.1572,13.1572,550.0],["2016-06-22",13.1917,13.4609,13.1917,13.4471,770.0],["2016-06-23",13.4471,13.4471,13.4471,13.4471,0.0],["2016-06-24",13.4471,13.4471,13.4471,13.4471,0.0],["2016-06-27",13.2538,13.2538,13.2538,13.2538,220.0],["2016-06-28",13.2538,13.2538,13.2538,13.2538,220.0],["2016-06-29",13.4747,13.4747,13.4747,13.4747,330.0],["2016-06-30",13.7025,13.7025,13.5368,13.5368,660.0],["2016-07-01",13.2952,13.2952,13.2952,13.2952,220.0],["2016-07-05",13.2952,13.2952,13.2952,13.2952,0.0],["2016-07-06",13.4609,13.4954,13.3574,13.4954,37180.0],["2016-07-07",13.4954,13.4954,13.4954,13.4954,0.0],["2016-07-08",13.4954,13.4954,13.4954,13.4954,0.0],["2016-07-11",13.2952,13.5921,13.2952,13.5921,220.0],["2016-07-12",13.3781,13.3781,13.3781,13.3781,110.0],["2016-07-13",13.3781,13.3781,13.3781,13.3781,550.0],["2016-07-14",13.3988,13.3988,13.3574,13.3574,1540.0],["2016-07-15",13.3643,13.3643,13.3574,13.3574,2310.0],["2016-07-18",13.3574,13.4471,13.3574,13.4471,1210.0],["2016-07-19",13.4609,13.6887,13.3643,13.6887,1320.0],["2016-07-20",13.4609,13.4747,13.4609,13.4747,550.0],["2016-07-21",14.0339,14.0339,13.3781,13.8751,5500.0],["2016-07-22",14.02,14.0339,13.9234,13.9993,2640.0],["2016-07-25",14.3169,14.3583,14.096,14.3583,6820.0],["2016-07-26",14.3583,14.4964,14.1512,14.4964,2640.0],["2016-07-27",14.4964,14.4964,14.2202,14.2202,1540.0],["2016-07-28",14.1167,14.3238,13.9855,14.3238,19360.0],["2016-07-29",14.3238,14.3238,14.0822,14.1512,1320.0],["2016-08-01",14.1512,14.1926,14.096,14.096,770.0],["2016-08-02",14.0822,14.2547,14.0822,14.2547,2200.0],["2016-08-03",14.4342,14.4342,14.0822,14.4066,9900.0],["2016-08-04",14.4964,14.4964,14.1236,14.2893,440.0],["2016-08-05",14.4687,14.4687,14.3583,14.3583,2860.0],["2016-08-08",14.3583,14.3583,14.3583,14.3583,0.0],["2016-08-09",14.3583,14.3583,14.3583,14.3583,0.0],["2016-08-10",14.4964,14.4964,14.4964,14.4964,27720.0],["2016-08-11",14.3997,14.4204,14.3997,14.4204,330.0],["2016-08-12",14.4204,14.4204,14.4204,14.4204,0.0],["2016-08-15",14.1374,14.8415,14.1374,14.165,1320.0],["2016-08-16",14.4411,14.4411,14.4411,14.4411,330.0],["2016-08-17",14.1857,14.1857,14.1857,14.1857,220.0],["2016-08-18",14.1857,14.1857,14.1857,14.1857,0.0],["2016-08-19",15.0831,15.0831,14.2202,14.2202,880.0],["2016-08-22",14.2547,14.5309,14.2547,14.5171,19360.0],["2016-08-23",14.5585,14.6689,14.4964,14.4964,12760.0],["2016-08-24",14.2202,14.7242,14.2202,14.4964,34210.0],["2016-08-25",14.3445,14.3445,14.1512,14.1512,5060.0],["2016-08-26",14.3721,14.9519,14.1512,14.9519,1430.0],["2016-08-29",14.4066,15.1867,14.4066,14.5447,50380.0],["2016-08-30",14.5447,14.5447,14.5447,14.5447,0.0],["2016-08-31",14.5794,14.5794,14.5794,14.5794,220.0],["2016-09-01",15.3562,15.3562,14.6348,14.6348,1320.0],["2016-09-02",14.6695,15.7931,14.6695,14.8082,2090.0],["2016-09-06",15.0787,15.1828,14.5724,14.5863,4070.0],["2016-09-07",14.7389,14.9123,14.6002,14.6002,1650.0],["2016-09-08",14.5794,14.5794,14.5724,14.5724,1760.0],["2016-09-09",14.6002,14.614,14.1493,14.1563,2420.0],["2016-09-12",14.51,14.51,14.1563,14.1632,1870.0],["2016-09-13",14.51,14.5169,14.2256,14.2256,440.0],["2016-09-14",14.2256,14.5655,14.2256,14.5655,220.0],["2016-09-15",14.5169,14.5585,14.3921,14.3921,2970.0],["2016-09-16",14.2187,14.5585,14.2187,14.51,2310.0],["2016-09-19",15.0163,15.0163,14.2187,14.295,2640.0],["2016-09-20",14.295,14.295,14.295,14.295,0.0],["2016-09-21",14.3921,14.3921,14.3921,14.3921,330.0],["2016-09-22",14.2603,14.2603,14.2603,14.2603,220.0],["2016-09-23",14.2603,14.2603,14.2603,14.2603,0.0],["2016-09-26",14.2326,14.2672,14.2187,14.2187,4730.0],["2016-09-27",14.2187,14.2187,14.2187,14.2187,0.0],["2016-09-28",14.2187,14.2187,14.2187,14.2187,440.0],["2016-09-29",14.4406,14.4406,14.4406,14.4406,110.0],["2016-09-30",14.5655,14.5655,14.5655,14.5655,220.0],["2016-10-03",14.288,14.3297,14.184,14.2395,8360.0],["2016-10-04",14.4961,14.4961,14.2187,14.4268,4730.0],["2016-10-05",14.4476,14.4961,14.3019,14.3019,3740.0],["2016-10-06",14.4892,14.4961,14.288,14.4961,1430.0],["2016-10-07",14.4961,14.4961,14.4961,14.4961,0.0],["2016-10-10",14.3019,14.4129,14.3019,14.4129,220.0],["2016-10-11",14.288,14.5655,14.288,14.4961,2860.0],["2016-10-12",14.4961,14.4961,14.4961,14.4961,0.0],["2016-10-13",14.3921,14.3921,14.3921,14.3921,110.0],["2016-10-14",14.4337,14.4337,14.4337,14.4337,220.0],["2016-10-17",14.4337,14.4337,14.4337,14.4337,0.0],["2016-10-18",14.5447,14.5655,14.5308,14.5308,880.0],["2016-10-19",14.5308,14.5308,14.5308,14.5308,0.0],["2016-10-20",14.399,14.51,14.3574,14.51,2640.0],["2016-10-21",14.4545,14.4545,14.4545,14.4545,330.0],["2016-10-24",14.3921,14.4337,14.3921,14.4337,440.0],["2016-10-25",14.4406,14.4614,14.4406,14.4545,1430.0],["2016-10-26",14.4337,14.4406,14.3921,14.3921,6160.0],["2016-10-27",14.406,14.406,14.406,14.406,4730.0],["2016-10-28",14.4684,14.5585,14.4684,14.5585,1430.0],["2016-10-31",14.3921,14.4129,14.3921,14.3921,1210.0],["2016-11-01",14.5169,14.5169,14.5169,14.5169,330.0],["2016-11-02",14.406,14.406,13.9759,14.3921,13750.0],["2016-11-03",14.2187,14.2187,14.2187,14.2187,2970.0],["2016-11-04",14.2187,14.2187,14.2187,14.2187,2420.0],["2016-11-07",14.2187,14.2187,13.7332,13.8719,9570.0],["2016-11-08",13.8719,14.0522,13.8719,14.0453,15840.0],["2016-11-09",14.1424,14.1424,14.08,14.0869,11000.0],["2016-11-10",14.1909,14.2326,14.1216,14.1216,4950.0],["2016-11-11",15.0094,15.0094,14.7389,14.7389,1650.0],["2016-11-14",14.7666,15.1481,14.7389,14.8776,2310.0],["2016-11-15",14.8776,14.8776,14.7389,14.8776,12650.0],["2016-11-16",15.1134,15.1134,15.1134,15.1134,220.0],["2016-11-17",14.9608,15.1689,14.9608,15.1689,1210.0],["2016-11-18",15.1758,15.1897,15.1758,15.1828,660.0],["2016-11-21",15.4255,15.4949,15.3076,15.3909,3300.0],["2016-11-22",15.4672,15.4672,15.4672,15.4672,330.0],["2016-11-23",15.5712,15.5712,15.5712,15.5712,330.0],["2016-11-25",15.5712,15.5712,15.5712,15.5712,0.0],["2016-11-28",15.8833,15.8833,15.6059,15.6197,3080.0],["2016-11-29",15.7446,15.8833,15.6614,15.6752,3300.0],["2016-11-30",15.7658,15.9539,15.3826,15.6752,3080.0],["2016-12-01",15.9469,16.0166,15.933,16.0166,2090.0],["2016-12-02",15.5359,15.6892,15.5359,15.6752,2640.0],["2016-12-05",15.6265,15.6752,15.6195,15.6752,1760.0],["2016-12-06",15.6752,15.6752,15.6752,15.6752,110.0],["2016-12-07",15.6752,15.9887,15.6752,15.9539,880.0],["2016-12-08",15.8982,16.2256,15.7937,16.1977,770.0],["2016-12-09",16.1977,16.1977,16.1977,16.1977,0.0],["2016-12-12",16.0236,16.2953,16.0236,16.2674,6490.0],["2016-12-13",16.5321,16.5321,15.7797,16.0445,8690.0],["2016-12-14",15.6056,16.6227,15.6056,16.1281,6270.0],["2016-12-15",16.2953,16.4486,16.1768,16.2186,27830.0],["2016-12-16",16.2186,16.7133,16.2186,16.7133,38830.0],["2016-12-19",16.7342,16.762,16.7342,16.7551,880.0],["2016-12-20",17.0616,17.0616,16.8944,16.8944,1430.0],["2016-12-21",17.1034,17.1592,17.0686,17.1592,770.0],["2016-12-22",17.0965,17.5563,17.0686,17.5563,7810.0],["2016-12-23",17.5563,17.9743,17.4169,17.9743,9130.0],["2016-12-27",17.9046,17.9743,17.2428,17.9743,1980.0],["2016-12-28",17.9743,18.1902,17.9743,18.0091,2200.0],["2016-12-29",17.9673,18.0509,16.8805,17.3821,7480.0],["2016-12-30",17.3821,18.7406,17.3821,17.4657,1980.0],["2017-01-03",17.3751,18.7058,17.3751,18.7058,1210.0],["2017-01-04",18.7267,18.7267,17.4239,17.6259,4290.0],["2017-01-05",17.0686,17.4169,17.0686,17.4169,990.0],["2017-01-06",17.1383,17.3403,17.0686,17.1034,7260.0],["2017-01-09",17.4866,17.4866,17.41,17.41,770.0],["2017-01-10",16.8596,16.8665,15.6195,16.7969,8030.0],["2017-01-11",16.7969,16.7969,16.7969,16.7969,0.0],["2017-01-12",17.2915,17.2915,16.8944,16.8944,880.0],["2017-01-13",16.9293,16.9293,16.9293,16.9293,220.0],["2017-01-17",17.4169,17.4169,17.3682,17.3682,1980.0],["2017-01-18",17.3612,17.4169,17.3612,17.3821,2970.0],["2017-01-19",17.0338,18.6361,17.0338,18.6361,3520.0],["2017-01-20",18.4619,18.4619,18.1136,18.1136,880.0],["2017-01-23",17.4169,18.4619,17.4169,18.4619,1870.0],["2017-01-24",18.1066,18.1066,17.7653,17.9394,54450.0],["2017-01-25",17.7653,17.8349,17.6259,17.6259,2970.0],["2017-01-26",18.4619,18.4619,18.4619,18.4619,1100.0],["2017-01-27",18.4619,18.4619,18.4619,18.4619,0.0],["2017-01-30",18.4619,18.5525,18.3923,18.4619,8800.0],["2017-01-31",18.1136,18.1136,17.5632,18.1136,990.0],["2017-02-01",18.1136,18.1136,17.8698,17.8698,6270.0],["2017-02-02",17.8001,17.8001,17.6677,17.6677,660.0],["2017-02-03",17.4866,17.6608,17.4866,17.5981,2640.0],["2017-02-06",17.5981,17.5981,17.5981,17.5981,0.0],["2017-02-07",17.8419,18.1136,17.8419,18.1136,990.0],["2017-02-08",18.2738,18.2738,17.8349,18.0091,880.0],["2017-02-09",18.4619,18.4619,18.4062,18.4062,330.0],["2017-02-10",18.1136,18.1136,17.7653,17.7653,1430.0],["2017-02-13",18.0509,18.7406,18.0509,18.7267,4620.0],["2017-02-14",18.7267,18.7267,18.7267,18.7267,0.0],["2017-02-15",18.1136,18.7197,17.9325,18.7197,1320.0],["2017-02-16",18.7615,18.7615,18.7615,18.7615,550.0],["2017-02-17",18.8103,19.1935,18.7058,18.9914,36190.0],["2017-02-21",19.1586,20.1967,18.9218,20.1967,1540.0],["2017-02-22",19.507,19.8553,18.7267,19.507,5610.0],["2017-02-23",18.8242,18.8242,18.8242,18.8242,110.0],["2017-02-24",19.3049,19.5766,19.1029,19.5,4180.0],["2017-02-27",18.8799,19.3328,18.8242,19.3328,2970.0],["2017-02-28",19.089,19.3328,18.88,18.9496,2530.0],["2017-03-01",19.2645,19.5234,19.2435,19.2435,3520.0],["2017-03-02",19.5234,19.5234,18.9986,18.9986,45430.0],["2017-03-03",19.4185,19.4185,19.1246,19.4185,2970.0],["2017-03-06",19.3835,19.3835,19.3835,19.3835,440.0],["2017-03-07",19.3835,19.3835,18.9776,18.9776,28600.0],["2017-03-08",18.9986,19.5934,18.9986,19.5934,5830.0],["2017-03-09",19.5934,20.9509,19.5234,20.9509,88330.0],["2017-03-10",20.6151,20.643,19.6634,20.5591,18590.0],["2017-03-13",20.5591,20.5591,20.4681,20.4681,770.0],["2017-03-14",20.2092,20.4611,20.0622,20.2932,2090.0],["2017-03-15",20.4681,20.4681,19.9923,20.1602,2200.0],["2017-03-16",20.0133,20.0972,19.7683,19.8033,18150.0],["2017-03-17",19.8593,21.1539,19.8593,20.9929,67650.0],["2017-03-20",20.9929,20.9929,20.0762,20.818,9680.0],["2017-03-21",20.4331,20.4331,19.4744,19.4744,4620.0],["2017-03-22",19.3415,20.0692,19.1945,19.9433,3630.0],["2017-03-23",19.6284,19.9153,19.5584,19.5584,8470.0],["2017-03-24",19.7683,19.8733,19.5584,19.6704,3080.0],["2017-03-27",19.3975,20.2932,19.3975,20.2232,32450.0],["2017-03-28",20.2232,20.2232,19.8803,19.8803,2970.0],["2017-03-29",19.8733,20.1182,19.8733,20.1042,2090.0],["2017-03-30",20.2232,20.2372,19.8733,19.9713,11440.0],["2017-03-31",19.9923,21.9726,19.9923,20.783,36190.0],["2017-04-03",20.2932,20.9789,20.1602,20.783,7920.0],["2017-04-04",20.2302,20.9579,19.9503,20.909,61270.0],["2017-04-05",20.9229,21.2378,20.748,20.881,72490.0],["2017-04-06",20.4681,20.853,20.0832,20.776,4730.0],["2017-04-07",19.5094,20.818,19.5094,20.811,2090.0],["2017-04-10",20.671,20.9929,20.2862,20.713,5610.0],["2017-04-11",20.3981,20.881,19.8103,19.8523,5830.0],["2017-04-12",19.4534,20.2232,19.3415,20.0483,4180.0],["2017-04-13",19.1455,20.2232,19.1455,20.2232,11660.0],["2017-04-17",20.2232,20.2232,19.5864,20.1742,21560.0],["2017-04-18",19.8523,20.4331,19.6984,20.2232,10450.0],["2017-04-19",20.4331,20.4331,20.2652,20.4261,880.0],["2017-04-20",20.3701,20.5381,20.3491,20.5381,1100.0],["2017-04-21",20.3631,20.643,20.2792,20.643,3630.0],["2017-04-24",20.678,20.9929,20.4121,20.916,41910.0],["2017-04-25",20.9579,21.3918,20.664,21.3918,18040.0],["2017-04-26",21.1399,21.1399,20.4331,20.4331,15400.0],["2017-04-27",20.636,21.0979,19.0126,19.4464,45210.0],["2017-04-28",19.1525,20.2932,19.1386,19.8313,20350.0],["2017-05-01",19.8033,20.3561,19.8033,20.3561,4950.0],["2017-05-02",20.0202,20.3701,20.0202,20.3561,4510.0],["2017-05-03",20.2722,20.3281,20.2722,20.3281,770.0],["2017-05-04",20.3491,20.3771,20.1322,20.1322,4400.0],["2017-05-05",20.3142,20.3212,20.1392,20.3212,2200.0],["2017-05-08",19.7124,19.7124,19.7124,19.7124,330.0],["2017-05-09",20.0762,20.0762,19.6004,19.9923,3410.0],["2017-05-10",19.8383,20.0692,19.6844,20.0133,5390.0],["2017-05-11",19.9293,19.9433,19.6144,19.9433,5280.0],["2017-05-12",19.8873,19.9433,19.5934,19.9433,11990.0],["2017-05-15",19.9083,19.9433,18.8936,19.5934,144430.0],["2017-05-16",19.5934,19.6354,19.0686,19.2225,145420.0],["2017-05-17",19.1455,19.2995,19.1455,19.1595,63470.0],["2017-05-18",19.2155,19.2365,19.0266,19.1735,19690.0],["2017-05-19",19.2295,19.2435,19.0336,19.1735,13970.0],["2017-05-22",19.0826,19.2295,19.0826,19.2015,5940.0],["2017-05-23",18.9006,19.2085,15.1219,19.1945,18150.0],["2017-05-24",19.1455,19.2085,19.0126,19.0126,10340.0],["2017-05-25",19.2015,19.2785,19.0686,19.2085,43340.0],["2017-05-26",18.1939,19.2435,18.1939,19.2435,3630.0],["2017-05-30",19.2435,19.2435,17.914,19.0546,6160.0],["2017-05-31",19.0616,19.2936,18.914,19.2795,15290.0],["2017-06-01",19.2162,19.2233,18.8437,18.9702,11660.0],["2017-06-02",18.4853,19.2936,18.4853,19.2584,256410.0],["2017-06-05",19.2233,19.5396,18.7102,19.5325,21340.0],["2017-06-06",19.4552,19.6801,18.7242,19.399,11880.0],["2017-06-07",19.2654,19.6801,19.2654,19.5677,20570.0],["2017-06-08",19.6309,20.5938,19.4974,20.5657,20680.0],["2017-06-09",20.4884,21.0859,20.1721,20.6641,19470.0],["2017-06-12",20.6149,21.6481,20.383,21.2264,29480.0],["2017-06-13",21.3951,23.1241,19.8629,22.2315,42130.0],["2017-06-14",22.105,22.105,21.2616,22.0066,31130.0],["2017-06-15",21.9223,22.8781,20.8961,22.7024,41030.0],["2017-06-16",22.6954,22.9133,21.6271,22.6251,115280.0],["2017-06-19",22.4916,22.6673,21.4303,21.5708,25960.0],["2017-06-20",20.39,21.9574,20.39,21.9574,16610.0],["2017-06-21",21.0859,21.8379,20.8609,21.2053,22220.0],["2017-06-22",21.1351,21.9644,20.7625,21.4795,20570.0],["2017-06-23",20.8188,21.7887,20.5798,21.6833,485320.0],["2017-06-26",21.7325,22.2175,20.7344,22.0699,28270.0],["2017-06-27",22.2175,22.4775,21.7184,22.3229,9680.0],["2017-06-28",22.3159,22.597,22.2877,22.4213,17820.0],["2017-06-29",22.6251,22.6251,22.1191,22.2667,10010.0],["2017-06-30",21.9644,22.5478,21.8731,22.2104,8910.0],["2017-07-03",22.2456,22.344,21.8731,22.2596,2530.0],["2017-07-05",22.2667,22.2737,21.7606,22.2667,3410.0],["2017-07-06",22.2596,22.4564,21.9223,22.351,11330.0],["2017-07-07",22.0417,22.7024,22.0417,22.6954,6270.0],["2017-07-10",22.4775,22.7024,22.4775,22.5056,2420.0],["2017-07-11",22.2175,22.6673,22.1191,22.5548,10890.0],["2017-07-12",22.4635,22.7024,21.9012,22.7024,11220.0],["2017-07-13",22.6532,22.7024,22.112,22.7024,7590.0],["2017-07-14",22.4283,22.7024,22.4283,22.5829,8580.0],["2017-07-17",21.5568,22.5829,21.5568,22.5619,6050.0],["2017-07-18",22.5197,22.5197,22.1191,22.2385,7700.0],["2017-07-19",22.5548,22.7095,22.2245,22.4494,5720.0],["2017-07-20",22.8289,22.8289,22.2526,22.4845,6270.0],["2017-07-21",22.6322,22.7095,21.9152,22.6814,6490.0],["2017-07-24",22.3791,22.4002,21.8098,21.8098,3520.0],["2017-07-25",22.105,22.597,21.4865,22.2034,40810.0],["2017-07-26",22.351,22.4564,21.7887,22.4564,20900.0],["2017-07-27",24.8672,27.9247,22.3159,22.6743,10890.0],["2017-07-28",22.7727,22.8922,22.2526,22.7657,4400.0],["2017-07-31",22.2245,22.2245,22.2245,22.2245,1650.0],["2017-08-01",22.351,22.6321,21.4724,22.2737,16940.0],["2017-08-02",21.8168,22.3932,21.8168,22.0136,2970.0],["2017-08-03",21.9996,22.2245,21.3529,22.1331,7150.0],["2017-08-04",21.5989,22.2456,21.5076,22.1964,11000.0],["2017-08-07",22.105,22.1261,21.8379,22.0417,3410.0],["2017-08-08",21.9855,22.0347,21.2756,21.9363,3410.0],["2017-08-09",21.8731,21.8731,21.3529,21.5568,2970.0],["2017-08-10",20.8891,21.7606,20.8891,21.0156,8690.0],["2017-08-11",21.1491,21.1491,20.4814,20.622,3520.0],["2017-08-14",20.6782,22.0066,20.6782,21.8871,5060.0],["2017-08-15",21.374,22.0909,21.374,21.6271,5830.0],["2017-08-16",21.7676,21.8168,21.7676,21.8168,990.0],["2017-08-17",21.135,21.859,21.135,21.5779,10230.0],["2017-08-18",21.374,21.374,20.8188,21.1913,10890.0],["2017-08-21",21.128,21.8309,21.128,21.5708,3740.0],["2017-08-22",21.6552,21.7044,21.4162,21.4162,2860.0],["2017-08-23",20.8117,21.3037,20.1018,21.2194,4070.0],["2017-08-24",21.2545,21.2545,21.1421,21.2475,2420.0],["2017-08-25",20.383,21.2967,20.383,21.0718,5280.0],["2017-08-28",21.0859,21.4373,20.9453,21.0085,6600.0],["2017-08-29",21.2264,21.367,21.121,21.367,4510.0],["2017-08-30",21.1913,21.5427,21.0437,21.2334,6050.0],["2017-08-31",21.2758,21.5228,21.2546,21.4381,3850.0],["2017-09-01",21.5228,21.5228,21.1347,21.3746,6600.0],["2017-09-05",21.5228,21.5228,21.2123,21.3816,6160.0],["2017-09-06",21.4451,21.5157,20.6548,21.2476,8470.0],["2017-09-07",21.2476,21.4522,21.1629,21.4452,27170.0],["2017-09-08",21.3605,21.4522,21.3605,21.424,8470.0],["2017-09-11",21.5228,22.5319,21.4945,22.1579,16060.0],["2017-09-12",22.1579,22.9553,22.1579,22.9341,7590.0],["2017-09-13",22.9835,23.2869,22.9129,23.2799,7920.0],["2017-09-14",23.1952,23.4704,23.047,23.2728,15730.0],["2017-09-15",23.2799,23.4634,22.5813,23.0329,41030.0],["2017-09-18",23.1458,23.3646,22.5107,23.3646,7260.0],["2017-09-19",22.9623,23.7456,22.9623,23.7456,7700.0],["2017-09-20",23.0752,23.6398,22.1861,23.6327,5170.0],["2017-09-21",23.6327,23.6398,23.6115,23.6398,8360.0],["2017-09-22",23.4633,24.6559,23.4633,24.5924,11770.0],["2017-09-25",24.5218,24.6983,23.9926,24.5924,24420.0],["2017-09-26",24.2114,24.6277,24.2114,24.5571,11330.0],["2017-09-27",24.5924,25.3334,24.0773,25.3192,19250.0],["2017-09-28",25.3122,25.4039,25.2981,25.3051,3410.0],["2017-09-29",24.8041,25.4039,24.8041,25.1358,7480.0],["2017-10-02",24.7829,26.7165,24.7829,26.406,11990.0],["2017-10-03",25.8485,26.6036,25.8485,26.4342,6380.0],["2017-10-04",25.9191,26.5612,25.7638,25.8344,6710.0],["2017-10-05",25.8556,25.9614,25.5521,25.9191,4290.0],["2017-10-06",25.4886,26.406,25.4886,26.3142,4510.0],["2017-10-09",26.3566,26.6106,26.0602,26.0602,4180.0],["2017-10-10",25.5239,26.5189,25.5239,26.3919,17380.0],["2017-10-11",26.3919,26.8153,25.9896,26.3142,16500.0],["2017-10-12",26.2296,26.2296,25.0511,25.1852,3850.0],["2017-10-13",24.7477,25.7568,24.7477,25.0299,23100.0],["2017-10-16",24.7335,26.0461,24.0702,25.3475,11220.0],["2017-10-17",25.6862,25.6862,25.0864,25.2628,1870.0],["2017-10-18",25.3192,25.3192,24.6065,24.9805,1430.0],["2017-10-19",25.0158,25.0511,24.8182,24.8959,5720.0],["2017-10-20",25.0511,25.0511,24.536,24.9029,4070.0],["2017-10-23",24.3948,25.037,24.2396,24.2396,1320.0],["2017-10-24",23.7174,24.6559,23.7174,24.0984,2640.0],["2017-10-25",23.6539,24.3313,23.6539,23.8797,6820.0],["2017-10-26",23.5128,23.9926,23.3011,23.8374,11220.0],["2017-10-27",23.3646,24.6983,23.0541,24.6842,26510.0],["2017-10-30",24.4301,24.6983,23.8867,24.5571,7040.0],["2017-10-31",23.9291,24.6983,23.5974,24.0561,12210.0],["2017-11-01",23.6892,24.4866,23.3434,23.9291,3300.0],["2017-11-02",24.0985,24.0985,22.6166,23.7668,10560.0],["2017-11-03",23.6609,23.6609,21.9179,23.1811,10670.0],["2017-11-06",23.1811,23.3928,22.3837,23.04,4290.0],["2017-11-07",22.9129,22.9129,21.7415,21.7909,3080.0],["2017-11-08",21.6851,22.5319,21.6851,22.5319,3300.0],["2017-11-09",22.419,23.2164,22.419,23.2164,990.0],["2017-11-10",22.4754,22.7083,22.4754,22.5389,880.0],["2017-11-13",22.5319,22.5319,21.5228,22.2073,1650.0],["2017-11-14",22.4966,22.4966,22.1226,22.2143,1650.0],["2017-11-15",22.2284,22.2284,21.7556,21.7556,5610.0],["2017-11-16",22.2284,22.5813,22.2284,22.5813,2310.0],["2017-11-17",22.4613,23.0258,21.8262,23.0258,4400.0],["2017-11-20",23.1176,23.795,21.8544,23.6327,4730.0],["2017-11-21",23.6257,23.6398,22.9694,23.4281,3960.0],["2017-11-22",23.6398,23.6398,23.2375,23.2799,5280.0],["2017-11-24",23.2587,23.6398,23.2587,23.6398,1100.0],["2017-11-27",23.6398,24.1408,23.5692,23.8303,16940.0],["2017-11-28",23.9926,24.3172,23.8021,24.3172,8690.0],["2017-11-29",24.3737,24.8394,24.3737,24.8041,6930.0],["2017-11-30",24.8041,25.0511,24.4372,24.7971,15950.0],["2017-12-01",25.1434,25.385,24.1149,24.2942,14500.0],["2017-12-04",24.5435,24.9253,24.1851,24.3019,3900.0],["2017-12-05",24.3175,24.8551,24.2318,24.6759,8900.0],["2017-12-06",24.5045,24.5746,24.4422,24.4967,3800.0],["2017-12-07",24.5357,25.0499,24.5357,24.7383,9500.0],["2017-12-08",24.3954,24.9642,24.2708,24.9642,5000.0],["2017-12-11",25.5408,25.5408,24.8863,24.9954,8000.0],["2017-12-12",24.8318,25.2058,24.7694,24.7694,4000.0],["2017-12-13",24.972,25.0499,24.8474,25.0188,6700.0],["2017-12-14",24.9408,25.0421,24.785,24.785,2400.0],["2017-12-15",24.824,24.9331,24.5824,24.9253,17100.0],["2017-12-18",24.9331,24.9331,24.6993,24.824,4400.0],["2017-12-19",24.9175,24.9175,24.6915,24.7383,2100.0],["2017-12-20",24.8551,24.9331,24.7928,24.8863,1300.0],["2017-12-21",24.8941,25.2759,24.6292,25.2759,27500.0],["2017-12-22",25.1201,25.4395,24.9019,24.9486,20900.0],["2017-12-26",24.3253,24.7305,24.3175,24.4656,3400.0],["2017-12-27",24.5357,24.8785,24.1539,24.224,3500.0],["2017-12-28",24.3253,24.5746,24.1695,24.3409,2900.0],["2017-12-29",24.4889,24.4889,23.9124,23.9124,3200.0],["2018-01-02",24.2006,24.4656,23.85,23.85,10900.0],["2018-01-03",23.9591,24.1539,23.6163,24.1461,13200.0],["2018-01-04",24.1539,24.8473,23.5929,24.6837,10200.0],["2018-01-05",24.6993,24.8318,24.2318,24.7928,4000.0],["2018-01-08",24.4656,24.7539,24.3487,24.7539,5000.0],["2018-01-09",24.7383,24.7383,24.3954,24.4266,4500.0],["2018-01-10",24.5123,24.7772,24.4811,24.7772,1600.0],["2018-01-11",24.7772,24.9253,24.7694,24.9253,1700.0],["2018-01-12",24.4656,24.9175,24.4656,24.9175,1200.0],["2018-01-16",24.9331,25.1512,24.5201,24.5591,5200.0],["2018-01-17",24.5435,24.6993,24.5435,24.6993,2000.0],["2018-01-18",24.6603,24.6603,24.6603,24.6603,1300.0],["2018-01-19",24.5045,24.9331,24.5045,24.9331,2200.0],["2018-01-22",24.7227,25.0032,24.6448,24.9019,1900.0],["2018-01-23",24.5902,24.5902,24.5902,24.5902,500.0],["2018-01-24",24.9253,24.9253,24.4889,24.4889,1100.0],["2018-01-25",24.7383,24.9331,24.4889,24.6526,2400.0],["2018-01-26",24.5513,24.9331,24.5513,24.9331,1000.0],["2018-01-29",24.7616,24.7616,24.5123,24.5123,900.0],["2018-01-30",24.3019,24.8551,24.1851,24.8551,1800.0],["2018-01-31",23.8656,24.8629,23.8656,24.5435,2900.0],["2018-02-01",24.3019,24.7461,24.3019,24.7461,1000.0],["2018-02-02",24.3721,24.5435,24.3721,24.5435,2400.0],["2018-02-05",24.3643,24.4032,23.8111,23.8111,3000.0],["2018-02-06",23.6007,23.9202,23.5695,23.9202,3600.0],["2018-02-07",23.7643,23.9124,22.5177,22.5255,17300.0],["2018-02-08",23.0241,23.0241,21.4191,21.4191,3800.0],["2018-02-09",21.5827,21.6762,21.5827,21.5905,3800.0],["2018-02-12",22.0268,22.5722,21.645,21.684,5500.0],["2018-02-13",21.6684,21.7307,21.5827,21.7307,4100.0],["2018-02-14",21.5827,22.5878,21.5827,21.6294,7300.0],["2018-02-15",22.2761,22.2839,21.8242,22.0034,2100.0],["2018-02-16",21.7697,22.9462,21.7697,22.5878,3300.0],["2018-02-20",22.4086,22.4943,21.9333,21.9567,2600.0],["2018-02-21",21.8943,22.4709,21.8086,22.3696,7400.0],["2018-02-22",22.0813,22.2138,22.0502,22.206,1900.0],["2018-02-23",21.9021,22.5566,21.871,22.245,4600.0],["2018-02-26",21.9723,22.4475,21.9723,22.4475,2500.0],["2018-02-27",22.2839,22.3307,22.0502,22.3307,6300.0],["2018-02-28",22.019,22.3618,21.6995,21.6995,11100.0],["2018-03-01",21.5827,21.8398,20.8581,21.3178,7100.0],["2018-03-02",21.3647,22.3355,20.6053,22.3355,7100.0],["2018-03-05",22.265,22.4294,21.7718,22.3903,8900.0],["2018-03-06",22.4294,22.5782,21.7249,22.0615,12500.0],["2018-03-07",21.7953,22.4451,21.3647,22.1633,6000.0],["2018-03-08",22.1163,22.312,22.0458,22.1163,3800.0],["2018-03-09",22.4686,23.3141,22.3668,22.9462,4400.0],["2018-03-12",23.1497,23.502,22.6017,23.3298,11800.0],["2018-03-13",24.6998,24.8251,23.6899,24.4493,8500.0],["2018-03-14",24.692,24.692,23.4785,24.645,13100.0],["2018-03-15",24.4414,24.4649,23.3924,24.1831,14900.0],["2018-03-16",23.9639,24.7155,23.5959,24.1909,21100.0],["2018-03-19",23.8151,23.9482,23.5333,23.9482,10600.0],["2018-03-20",23.6977,24.3162,23.6821,23.9874,10700.0],["2018-03-21",23.8934,24.3162,23.8699,24.3162,5200.0],["2018-03-22",23.729,24.6998,23.729,23.823,8200.0],["2018-03-23",23.729,24.0187,21.4587,23.181,10900.0],["2018-03-26",23.0949,23.7134,22.6408,23.1888,25300.0],["2018-03-27",23.1654,24.1909,23.1654,23.5255,3200.0],["2018-03-28",23.6899,23.8465,22.8209,23.2045,10300.0],["2018-03-29",23.4628,24.2066,23.2671,24.05,7600.0],["2018-04-02",23.9169,23.9169,22.8209,23.0166,9500.0],["2018-04-03",23.0323,24.0735,22.8992,23.2123,11900.0],["2018-04-04",23.0401,23.9639,23.0401,23.6273,4300.0],["2018-04-05",23.6821,24.8094,23.5177,24.1753,5100.0],["2018-04-06",24.2692,24.3162,23.408,23.7995,4100.0],["2018-04-09",24.0578,24.0578,23.4863,23.9013,3000.0],["2018-04-10",24.1596,24.5119,23.7525,24.0657,3100.0],["2018-04-11",23.823,24.0657,23.5098,24.0657,2300.0],["2018-04-12",24.2692,24.645,23.9795,23.9795,7600.0],["2018-04-13",23.9717,24.2066,23.4237,23.6664,8700.0],["2018-04-16",23.9013,23.9013,23.5333,23.5333,3200.0],["2018-04-17",23.4863,24.8485,23.3376,24.645,9300.0],["2018-04-18",24.2457,24.6607,24.003,24.003,4900.0],["2018-04-19",24.1909,24.8485,24.0892,24.8485,3100.0],["2018-04-20",24.6215,25.0521,24.4414,24.4414,3800.0],["2018-04-23",24.6763,25.0521,23.4863,24.7468,10500.0],["2018-04-24",25.0521,25.0521,23.6038,24.8172,4000.0],["2018-04-25",24.6841,24.7546,24.0344,24.097,8200.0],["2018-04-26",24.4649,24.6059,24.3632,24.3632,2300.0],["2018-04-27",23.9013,24.4336,23.7995,23.9169,4000.0],["2018-04-30",23.6899,24.0735,23.6899,24.0735,1700.0],["2018-05-01",24.4258,24.4258,23.7212,24.2301,1900.0],["2018-05-02",24.1596,24.4101,24.1596,24.277,4800.0],["2018-05-03",24.2849,24.2849,23.7369,24.1909,2800.0],["2018-05-04",23.7525,24.4649,23.7525,24.2614,3900.0],["2018-05-07",23.8308,24.2301,23.8308,24.1909,2600.0],["2018-05-08",24.0265,24.8094,23.5725,24.2222,6100.0],["2018-05-09",24.05,24.8564,23.8856,24.3866,13900.0],["2018-05-10",24.3866,24.8172,24.3866,24.7389,6200.0],["2018-05-11",24.5745,24.7859,24.2692,24.7076,5300.0],["2018-05-14",24.0344,24.7624,23.9639,24.7468,5300.0],["2018-05-15",24.6137,24.6607,24.3397,24.4806,2700.0],["2018-05-16",24.6137,25.2478,23.7212,25.0521,11500.0],["2018-05-17",25.0521,25.1539,24.3475,24.9816,7900.0],["2018-05-18",25.0912,25.0912,24.1674,24.8564,4500.0],["2018-05-21",25.0364,25.146,24.4336,25.0912,6600.0],["2018-05-22",25.0521,25.2087,24.551,25.0521,8400.0],["2018-05-23",25.0364,25.0912,24.6841,24.9738,9000.0],["2018-05-24",25.0521,25.0521,24.919,24.919,1600.0],["2018-05-25",24.6606,25.0051,24.4962,25.0051,4100.0],["2018-05-29",24.692,25.0443,24.277,24.6372,7900.0],["2018-05-30",24.8172,25.0521,24.7781,24.7937,6400.0],["2018-05-31",24.4728,25.0521,24.4728,24.872,4800.0],["2018-06-01",25.1157,25.1157,24.3218,25.0371,3400.0],["2018-06-04",25.155,25.4695,24.9978,25.1707,7000.0],["2018-06-05",25.2022,25.2022,24.5969,24.9192,8900.0],["2018-06-06",24.7463,25.155,24.7463,24.9506,4100.0],["2018-06-07",25.0764,25.155,24.8563,25.1157,7500.0],["2018-06-08",24.8642,25.1472,23.8187,25.045,5200.0],["2018-06-11",25.2651,25.3122,24.8799,25.3044,4500.0],["2018-06-12",25.1943,25.2965,24.5576,25.0292,5200.0],["2018-06-13",25.21,25.611,25.21,25.4144,2100.0],["2018-06-14",25.3122,25.6424,25.1236,25.5402,9600.0],["2018-06-15",25.383,26.2949,25.383,25.8939,9100.0],["2018-06-18",25.9804,26.1612,25.2887,25.7682,7700.0],["2018-06-19",26.1062,26.3263,25.6581,25.7446,16600.0],["2018-06-20",25.5559,25.9568,25.5559,25.8389,4000.0],["2018-06-21",25.611,26.2634,25.611,25.8939,8200.0],["2018-06-22",25.949,25.949,25.3515,25.3515,20900.0],["2018-06-25",26.2477,26.2477,25.7603,25.7603,1400.0],["2018-06-26",25.9333,25.9411,25.9333,25.9411,2400.0],["2018-06-27",25.6345,25.8625,25.4537,25.5952,4400.0],["2018-06-28",25.2493,25.7053,25.0607,25.4144,2000.0],["2018-06-29",25.1943,25.7996,25.1707,25.1786,4500.0],["2018-07-02",25.2336,25.5717,25.1786,25.3909,2700.0],["2018-07-03",25.5402,25.5402,25.5402,25.5402,500.0],["2018-07-05",25.3751,25.3909,25.2022,25.2022,2000.0],["2018-07-06",25.2022,25.2022,24.8799,24.9271,8500.0],["2018-07-09",25.2022,25.4852,24.2353,24.6676,4100.0],["2018-07-10",24.5183,24.8563,24.0938,24.6126,6500.0],["2018-07-11",24.7462,25.21,24.7305,25.1472,7600.0],["2018-07-12",25.045,25.1314,24.6676,24.9742,5000.0],["2018-07-13",24.4868,24.9349,24.4868,24.6205,1400.0],["2018-07-16",24.762,25.7053,24.762,25.2101,2400.0],["2018-07-17",25.3673,25.3673,24.9271,24.9271,5000.0],["2018-07-18",24.7934,25.3122,24.5654,24.6755,8100.0],["2018-07-19",24.8327,25.4459,24.7698,24.8249,7700.0],["2018-07-20",24.9821,25.4223,24.7698,25.4223,4900.0],["2018-07-23",25.3044,25.7053,25.3044,25.5795,2600.0],["2018-07-24",25.6267,25.6267,25.4695,25.4695,2900.0],["2018-07-25",24.5655,25.6267,24.5655,25.4852,2800.0],["2018-07-26",25.4223,25.6267,25.1157,25.3673,3300.0],["2018-07-27",25.1157,25.1157,24.3925,24.7227,1600.0],["2018-07-30",24.9035,25.2965,24.3139,24.3139,4100.0],["2018-07-31",24.0466,24.9192,24.0466,24.6755,4100.0],["2018-08-01",24.8406,24.8406,24.3847,24.4475,4600.0],["2018-08-02",24.3296,24.5812,24.3296,24.5812,2400.0],["2018-08-03",23.9916,24.5026,23.9837,24.023,2800.0],["2018-08-06",23.3863,24.2903,23.3863,24.1331,4300.0],["2018-08-07",24.0152,24.3296,23.5828,23.8187,4700.0],["2018-08-08",23.5828,24.0781,23.5828,24.0781,3300.0],["2018-08-09",24.5261,24.6676,23.9995,24.2982,3000.0],["2018-08-10",23.8973,24.1095,23.8973,24.1095,600.0],["2018-08-13",24.534,24.6048,24.3689,24.6048,3100.0],["2018-08-14",24.7227,24.817,24.1174,24.6048,6600.0],["2018-08-15",24.6126,24.6519,24.2117,24.2353,4100.0],["2018-08-16",23.8422,24.4004,23.8422,24.1881,1600.0],["2018-08-17",24.0152,24.0152,23.6614,23.6614,7500.0],["2018-08-20",23.8658,24.2117,23.5828,23.8029,4300.0],["2018-08-21",24.0309,24.1174,23.8973,24.0388,2000.0],["2018-08-22",24.0545,24.0545,23.7558,23.7558,2500.0],["2018-08-23",24.0545,24.0545,23.6457,23.9523,3500.0],["2018-08-24",24.2196,24.2196,23.7951,23.9523,5200.0],["2018-08-27",23.9759,23.9759,23.6221,23.6457,4700.0],["2018-08-28",23.6457,24.1331,23.6457,23.8894,2000.0],["2018-08-29",23.9523,23.968,23.7558,23.968,1700.0],["2018-08-30",23.6693,24.1331,23.6693,24.1095,3400.0],["2018-08-31",24.0227,24.2358,23.6832,24.0937,4200.0],["2018-09-04",24.22,24.22,23.9279,23.9279,2000.0],["2018-09-05",24.1174,24.2358,23.7858,23.9674,2400.0],["2018-09-06",23.8095,23.8885,23.3043,23.7069,2100.0],["2018-09-07",23.8332,23.8964,23.328,23.7385,6000.0],["2018-09-10",24.0227,24.0306,23.4069,23.7227,10400.0],["2018-09-11",23.549,23.6437,23.0596,23.5648,6800.0],["2018-09-12",23.2885,23.5648,22.8069,23.5253,11900.0],["2018-09-13",23.4543,24.07,23.1938,23.8411,8400.0],["2018-09-14",23.8411,24.0779,23.0122,23.2569,6500.0],["2018-09-17",23.099,23.1306,22.7359,23.1306,5200.0],["2018-09-18",23.1701,23.1701,22.6096,22.6333,4700.0],["2018-09-19",22.2306,22.8464,22.2306,22.4675,1700.0],["2018-09-20",22.3491,22.8938,22.3017,22.7517,2100.0],["2018-09-21",22.6569,22.8938,22.6569,22.8859,17700.0],["2018-09-24",22.8938,23.1148,22.7754,22.9569,2600.0],["2018-09-25",22.9964,23.399,22.9964,23.2017,600.0],["2018-09-26",23.4464,23.4464,22.4438,22.6964,8400.0],["2018-09-27",22.6254,22.7122,22.6254,22.657,1600.0],["2018-09-28",22.7833,23.0201,22.5306,22.7675,7200.0],["2018-10-01",22.7122,23.328,22.7043,22.7043,5300.0],["2018-10-02",22.5543,22.6964,22.428,22.657,3100.0],["2018-10-03",22.5306,22.7359,22.5306,22.7359,2300.0],["2018-10-04",22.8938,23.3753,22.7359,23.1701,5300.0],["2018-10-05",23.3201,23.328,22.7675,22.7675,5600.0],["2018-10-08",23.1859,23.3674,22.949,23.3674,7100.0],["2018-10-09",23.2648,23.5411,22.8148,22.8148,3900.0],["2018-10-10",22.728,23.1306,22.6964,22.6964,4000.0],["2018-10-11",22.2228,22.6333,22.1991,22.3885,3900.0],["2018-10-12",22.8701,22.8701,22.3412,22.4596,9700.0],["2018-10-15",22.5622,23.1148,22.5227,22.8464,3600.0],["2018-10-16",23.0122,23.5806,22.6727,23.5174,4700.0],["2018-10-17",23.0596,23.6832,23.0596,23.1306,7800.0],["2018-10-18",23.3201,23.3832,22.7675,23.0517,6800.0],["2018-10-19",22.9254,23.328,22.6964,22.6964,8600.0],["2018-10-22",22.9648,23.3674,22.8148,23.0754,3300.0],["2018-10-23",23.0517,23.478,22.4991,22.4991,4100.0],["2018-10-24",22.9017,23.0517,22.2228,22.4201,29100.0],["2018-10-25",22.3096,22.3885,21.3386,22.3806,14900.0],["2018-10-26",22.6806,22.6806,21.4886,21.4886,32400.0],["2018-10-29",21.678,22.7122,21.4254,22.0491,5900.0],["2018-10-30",22.1912,22.1912,21.6544,21.9938,4600.0],["2018-10-31",21.5754,22.0728,21.5754,21.978,4400.0],["2018-11-01",21.8833,22.4833,21.6701,22.3254,10500.0],["2018-11-02",22.3412,22.3412,22.3412,22.3412,1100.0],["2018-11-05",22.6964,23.1306,22.1438,22.1438,12500.0],["2018-11-06",22.4438,22.7359,21.8754,22.3727,13900.0],["2018-11-07",22.2543,22.3806,22.1833,22.3806,3700.0],["2018-11-08",22.1438,22.4596,22.1043,22.2859,5300.0],["2018-11-09",22.4359,22.6175,22.0964,22.2701,12900.0],["2018-11-12",22.4833,22.9727,22.057,22.057,5300.0],["2018-11-13",22.2385,22.4991,21.757,22.3254,4300.0],["2018-11-14",21.8359,22.3412,21.757,21.8359,7800.0],["2018-11-15",22.0807,22.3806,21.8201,22.3806,2700.0],["2018-11-16",22.278,22.4912,22.1596,22.1596,3200.0],["2018-11-19",22.0964,22.3885,21.9386,22.1438,4400.0],["2018-11-20",22.0175,22.4122,21.7096,21.7096,6800.0],["2018-11-21",22.0175,22.7911,22.0175,22.4991,2700.0],["2018-11-23",22.3333,23.0517,21.8675,23.0517,5400.0],["2018-11-26",22.8938,23.1385,22.7043,22.7043,4600.0],["2018-11-27",22.7043,23.2885,22.3412,22.4991,5100.0],["2018-11-28",22.657,23.0911,22.5859,22.5859,3400.0],["2018-11-29",22.7201,23.2727,22.2701,23.2017,3300.0],["2018-11-30",23.162,23.392,22.5752,22.5752,4400.0],["2018-12-03",22.7655,22.7655,22.3453,22.599,1600.0],["2018-12-04",23.3682,23.3682,21.2748,21.7109,5200.0],["2018-12-06",21.473,22.1788,21.37,21.7981,19900.0],["2018-12-07",21.8933,22.1232,21.4175,22.1232,2700.0],["2018-12-10",22.044,22.044,22.044,22.044,1100.0],["2018-12-11",22.2739,22.2739,21.8457,21.8616,800.0],["2018-12-12",21.814,22.3056,21.1717,21.584,11000.0],["2018-12-13",21.584,21.584,20.5373,20.5373,7900.0],["2018-12-14",20.6087,20.6087,18.7929,19.3083,7300.0],["2018-12-17",19.1576,19.3004,18.3885,18.9911,4500.0],["2018-12-18",19.229,19.229,18.9197,18.9197,1100.0],["2018-12-19",18.3092,18.3092,18.3092,18.3092,1900.0],["2018-12-20",18.3726,19.0307,17.6272,18.2695,9300.0],["2018-12-21",18.0078,18.5233,17.0722,17.1594,17700.0],["2018-12-24",17.5162,17.9761,15.8828,16.8898,2000.0],["2018-12-26",16.7946,17.4131,15.8827,17.1277,6500.0],["2018-12-27",17.1277,18.555,17.1277,18.2061,2800.0],["2018-12-28",18.9435,20.1647,18.9197,19.9189,18200.0],["2018-12-31",20.1567,20.1567,18.8484,19.3955,5500.0],["2019-01-02",18.9752,20.125,18.8959,20.125,5200.0],["2019-01-03",20.1092,20.1092,18.6501,18.6501,2200.0],["2019-01-04",18.6581,21.0607,18.6581,20.8545,10900.0],["2019-01-07",20.7118,20.9418,20.1805,20.9418,6800.0],["2019-01-08",20.8783,21.4017,20.6087,20.9021,2800.0],["2019-01-09",20.4184,21.0131,20.4105,20.9893,3400.0],["2019-01-10",21.5999,21.6554,20.918,21.0052,5800.0],["2019-01-11",21.0845,21.703,20.7911,21.4096,9300.0],["2019-01-14",20.7911,21.2114,20.7911,21.0211,4300.0],["2019-01-15",20.6484,21.0131,20.2281,20.8149,5300.0],["2019-01-16",20.8228,22.036,20.6166,21.4175,7200.0],["2019-01-17",21.4017,21.4096,20.7594,21.029,5100.0],["2019-01-18",20.9735,21.3224,20.8149,21.2669,5600.0],["2019-01-22",20.8704,21.3937,20.4026,21.1241,8200.0],["2019-01-23",21.2034,21.4096,21.0766,21.4096,11500.0],["2019-01-24",21.1876,21.3937,20.8942,21.362,4800.0],["2019-01-25",21.5603,21.5603,20.9973,21.4492,1600.0],["2019-01-28",21.3303,21.3303,21.1003,21.1559,3200.0],["2019-01-29",22.1629,22.1629,20.2202,20.2202,5300.0],["2019-01-30",19.0545,21.2907,19.0545,20.5215,15300.0],["2019-01-31",20.4818,21.4492,19.9506,20.6166,7000.0],["2019-02-01",20.3062,21.142,19.9719,20.8475,7400.0],["2019-02-04",20.7361,21.2057,17.5839,21.0385,7300.0],["2019-02-05",21.0943,21.7231,21.0943,21.3171,4900.0],["2019-02-06",21.2137,21.2137,21.2137,21.2137,1100.0],["2019-02-07",20.8953,21.3808,18.8177,21.1898,13300.0],["2019-02-08",21.2216,21.5559,20.9351,20.9351,3200.0],["2019-02-11",20.9351,21.4923,20.9351,21.2614,8200.0],["2019-02-12",21.9619,22.1291,21.6753,22.1291,13000.0],["2019-02-13",22.2883,22.4077,21.4684,21.8107,14800.0],["2019-02-14",21.9699,22.4952,21.0783,22.2405,10800.0],["2019-02-15",22.3679,24.8435,22.3679,22.742,13800.0],["2019-02-19",22.7977,23.0445,21.5241,22.344,12200.0],["2019-02-20",22.941,22.941,22.4714,22.4714,5100.0],["2019-02-21",22.6067,22.8455,22.2724,22.6306,8100.0],["2019-02-22",22.8455,22.8455,21.6594,22.7659,2200.0],["2019-02-25",22.6306,23.1639,22.1609,22.2962,9700.0],["2019-02-26",22.3201,22.8455,22.3201,22.7022,5800.0],["2019-02-27",21.6594,22.9888,21.6594,22.5271,5500.0],["2019-02-28",22.8057,23.0843,22.2087,22.4475,11800.0],["2019-03-01",22.5595,23.0155,22.3355,22.4955,6700.0],["2019-03-04",22.7355,23.1115,22.1435,22.5595,6100.0],["2019-03-05",21.5275,22.5995,21.5275,22.5995,1100.0],["2019-03-06",22.1275,22.8635,22.1275,22.1275,8300.0],["2019-03-07",22.3915,22.7915,21.6795,22.0875,8800.0],["2019-03-08",21.9995,22.4555,21.6875,21.8395,10400.0],["2019-03-11",21.8715,22.7195,21.8715,22.5195,7500.0],["2019-03-12",22.5275,22.7995,21.6155,22.3435,14600.0],["2019-03-13",22.4075,22.6395,22.4075,22.4315,2300.0],["2019-03-14",22.3195,22.7035,21.9995,22.0635,7400.0],["2019-03-15",22.1595,22.7835,21.6235,22.0075,20800.0],["2019-03-18",22.6715,22.6715,22.2955,22.2955,2700.0],["2019-03-19",22.4955,22.5115,22.0795,22.1595,7100.0],["2019-03-20",22.2155,22.3995,21.8875,22.2155,6100.0],["2019-03-21",22.2475,22.5115,22.1915,22.2235,5200.0],["2019-03-22",22.0955,22.0955,21.5995,21.9195,9400.0],["2019-03-25",21.7675,22.3675,21.5755,21.7835,7900.0],["2019-03-26",21.7995,21.9115,21.3835,21.7995,13200.0],["2019-03-27",20.0155,21.7515,20.0155,21.7515,5600.0],["2019-03-28",21.7515,21.7995,21.4875,21.5995,2300.0],["2019-03-29",21.5595,21.6795,21.2635,21.2795,4600.0],["2019-04-01",21.4875,21.7755,21.1995,21.2235,7900.0],["2019-04-02",20.8955,21.6795,20.8315,21.6795,5500.0],["2019-04-03",21.6475,21.6475,21.5755,21.5755,500.0],["2019-04-04",21.4075,21.5355,21.4075,21.4555,1900.0],["2019-04-05",21.5995,21.5995,21.4315,21.5995,3300.0],["2019-04-08",21.4795,21.5195,21.3755,21.3755,2800.0],["2019-04-09",21.6795,21.6795,21.2955,21.2955,1400.0],["2019-04-10",21.1995,21.7515,21.1995,21.5355,3000.0],["2019-04-11",21.7515,21.7515,21.5435,21.5435,1200.0],["2019-04-12",21.7435,21.7515,21.6155,21.6155,1500.0],["2019-04-15",21.7995,22.2875,21.6715,22.1035,7300.0],["2019-04-16",21.9355,22.3835,21.8555,21.8555,5300.0],["2019-04-17",21.7755,22.2715,21.7195,21.9275,7600.0],["2019-04-18",21.7915,22.0635,21.7915,21.9915,2000.0],["2019-04-22",22.0475,22.0475,21.6075,21.8395,1100.0],["2019-04-23",21.8475,21.9595,21.8475,21.9595,1600.0],["2019-04-24",21.9595,21.9675,21.3995,21.6955,2400.0],["2019-04-25",22.1995,22.1995,21.7675,21.7675,2300.0],["2019-04-26",21.8475,22.2315,21.5195,21.7275,138100.0],["2019-04-29",21.6555,22.1835,21.6555,21.9195,18200.0],["2019-04-30",21.7995,22.3755,21.7915,22.3755,29400.0],["2019-05-01",22.1995,22.3915,21.8955,22.0715,9000.0],["2019-05-02",22.4235,22.7195,22.4235,22.5675,1500.0],["2019-05-03",22.7435,22.7995,22.7435,22.7995,1600.0],["2019-05-06",22.4075,22.7755,21.7675,22.2875,8400.0],["2019-05-07",22.2875,22.3995,21.7835,22.0235,7200.0],["2019-05-08",21.4635,22.2315,21.4635,22.1515,1500.0],["2019-05-09",21.8795,22.8155,21.6475,22.5515,8900.0],["2019-05-10",22.7115,22.7195,22.5595,22.5595,1800.0],["2019-05-13",22.3195,22.3195,21.8395,21.8395,3400.0],["2019-05-14",21.6395,22.5115,21.6315,22.3915,5800.0],["2019-05-15",22.2475,22.8955,22.2475,22.6795,2700.0],["2019-05-16",22.5355,22.8795,22.5355,22.7355,2500.0],["2019-05-17",22.5115,22.7755,22.0155,22.2555,8300.0],["2019-05-20",22.2395,22.3995,21.8155,22.3915,5400.0],["2019-05-21",22.3995,22.6795,22.0155,22.1515,11000.0],["2019-05-22",22.1435,22.1435,21.8795,21.8875,5000.0],["2019-05-23",21.8235,22.1435,21.6795,21.7675,9300.0],["2019-05-24",21.9995,22.5595,21.9995,22.5595,18500.0],["2019-05-28",22.3595,22.4395,21.9275,22.2635,3800.0],["2019-05-29",22.2635,22.4875,21.9995,21.9995,8000.0],["2019-05-30",21.9995,21.9995,21.9835,21.9835,1600.0],["2019-05-31",21.8468,21.9915,21.8227,21.9915,1500.0],["2019-06-03",22.3534,22.4981,22.2327,22.474,2700.0],["2019-06-04",22.5383,23.5434,22.3373,22.6509,14100.0],["2019-06-05",22.7152,22.7313,22.1282,22.281,11300.0],["2019-06-06",22.5142,23.3424,22.273,22.273,9800.0],["2019-06-07",22.1121,22.1121,21.887,21.887,4400.0],["2019-06-10",21.9111,22.281,21.8307,22.1443,5500.0],["2019-06-11",22.1282,22.1282,22.1282,22.1282,1300.0],["2019-06-12",22.2006,22.4901,22.1282,22.4257,800.0],["2019-06-13",22.1684,22.6267,21.9915,22.0639,5000.0],["2019-06-14",22.2649,22.4257,22.0478,22.0478,3300.0],["2019-06-17",21.8468,22.3775,21.7342,22.3775,1700.0],["2019-06-18",22.1684,22.5785,22.1684,22.4901,1200.0],["2019-06-19",22.4338,22.7876,22.4338,22.7876,2500.0],["2019-06-20",22.7876,22.7876,22.5142,22.7715,12600.0],["2019-06-21",22.5785,22.868,22.5463,22.868,10100.0],["2019-06-24",22.7956,22.7956,22.5142,22.5303,7400.0],["2019-06-25",22.5222,22.5222,21.7262,21.8548,5300.0],["2019-06-26",22.0076,22.0076,21.8548,21.9352,700.0],["2019-06-27",21.7262,22.5061,21.7262,22.5061,4600.0],["2019-06-28",22.3775,27.5959,22.2649,24.1625,40700.0],["2019-07-01",23.8972,23.8972,22.9564,23.1976,14000.0],["2019-07-02",22.5142,23.2137,22.5142,23.2137,7600.0],["2019-07-03",23.1333,23.3585,23.1333,23.3183,2300.0],["2019-07-05",23.1253,23.2459,23.0851,23.0851,2300.0],["2019-07-08",23.0288,23.0288,22.5463,22.5463,3700.0],["2019-07-09",22.482,22.8358,22.2167,22.3212,6300.0],["2019-07-10",21.7342,22.5142,21.7342,22.2408,3500.0],["2019-07-11",22.1765,22.4981,22.1121,22.3132,3200.0],["2019-07-12",22.273,23.7203,22.0076,22.1765,8200.0],["2019-07-15",22.7554,22.8117,21.8468,22.2569,11600.0],["2019-07-16",22.4338,22.5142,21.9594,22.5142,1600.0],["2019-07-17",22.4901,22.6589,22.4901,22.5142,2700.0],["2019-07-18",22.5142,22.7876,22.0156,22.6107,3000.0],["2019-07-19",22.4338,22.4338,21.9594,21.9754,5900.0],["2019-07-22",22.1121,22.3694,22.0317,22.2649,4800.0],["2019-07-23",22.1282,22.474,22.1282,22.1765,2000.0],["2019-07-24",22.1041,22.4659,21.9192,22.0478,2800.0],["2019-07-25",22.1041,22.1523,21.7583,21.9352,18700.0],["2019-07-26",22.0558,22.5142,21.9996,22.08,4100.0],["2019-07-29",21.7181,22.3534,21.7181,21.9915,6800.0],["2019-07-30",22.2649,22.2649,21.9352,21.9352,10600.0],["2019-07-31",21.9433,22.1121,21.8066,21.8066,6600.0],["2019-08-01",21.9754,22.5142,21.9192,22.2327,24500.0],["2019-08-02",22.3694,22.3855,22.3694,22.3775,1800.0],["2019-08-05",22.1523,22.1523,22.1121,22.1121,3200.0],["2019-08-06",21.9674,22.273,21.9674,22.273,7100.0],["2019-08-07",22.1202,22.1363,21.9594,21.9594,13800.0],["2019-08-08",22.1121,22.3534,22.0317,22.1363,10300.0],["2019-08-09",22.0317,22.5142,22.0317,22.3373,2600.0],["2019-08-12",22.3292,22.4096,22.0317,22.2488,9400.0],["2019-08-13",22.1684,22.5142,22.1684,22.5142,4600.0],["2019-08-14",22.3855,22.3855,21.3965,21.4206,11800.0],["2019-08-15",21.8468,21.8468,21.501,21.501,1500.0],["2019-08-16",21.5895,22.5705,21.5895,22.0558,10600.0],["2019-08-19",22.2327,22.3212,22.0639,22.2086,3300.0],["2019-08-20",21.9594,22.4338,21.9594,22.2006,5400.0],["2019-08-21",22.1363,22.281,21.9031,21.9513,5700.0],["2019-08-22",22.1523,22.1523,22.1523,22.1523,1900.0],["2019-08-23",22.1121,22.1121,21.8307,21.8307,9600.0],["2019-08-26",22.0076,22.4901,21.887,22.4901,11800.0],["2019-08-27",22.474,22.6991,21.5895,22.0961,13800.0],["2019-08-28",22.0237,22.7152,22.0237,22.5142,8800.0],["2019-08-29",22.7313,22.7313,22.6107,22.7152,3700.0],["2019-08-30",22.9011,22.9011,22.2223,22.5213,11600.0],["2019-09-03",22.4485,22.4485,21.9556,21.9556,1600.0],["2019-09-04",21.8748,22.1091,21.8748,22.1091,1200.0],["2019-09-05",22.4243,22.4243,21.9637,22.295,2100.0],["2019-09-06",22.1011,22.1091,22.1011,22.1011,1800.0],["2019-09-09",22.0202,22.1011,21.9394,22.1011,4000.0],["2019-09-10",21.9394,22.0687,21.7536,21.899,9300.0],["2019-09-11",21.8506,22.1172,21.7051,22.1172,7400.0],["2019-09-12",22.392,23.2324,22.3516,23.1273,10600.0],["2019-09-13",23.1596,23.9758,22.6748,23.3374,7500.0],["2019-09-16",23.4263,24.2021,23.0223,23.5152,11500.0],["2019-09-17",23.3536,23.4101,22.9576,23.2162,9700.0],["2019-09-18",23.1031,23.5152,22.7475,23.2808,11500.0],["2019-09-19",23.2,23.4182,22.7718,22.7718,21900.0],["2019-09-20",22.7718,23.5475,22.392,23.5475,46600.0],["2019-09-23",23.3859,23.8384,23.2162,23.7334,33900.0],["2019-09-24",23.7415,23.7576,23.1596,23.1596,17900.0],["2019-09-25",23.4101,23.6849,23.095,23.1112,23800.0],["2019-09-26",23.2162,23.3859,23.0384,23.0384,9000.0],["2019-09-27",22.9657,23.8384,22.6586,23.3778,32900.0],["2019-09-30",23.3536,24.1617,23.3536,24.0081,14700.0],["2019-10-01",24.0809,24.2425,23.7819,24.0081,4600.0],["2019-10-02",23.7495,24.0,23.3617,23.3617,3900.0],["2019-10-03",23.0303,23.5637,22.9576,23.5475,9000.0],["2019-10-04",23.4344,23.7172,23.0223,23.7172,2800.0],["2019-10-07",23.6283,24.0566,23.4344,24.0566,5000.0],["2019-10-08",23.992,24.1778,23.5637,23.5637,4300.0],["2019-10-09",23.8708,24.2263,23.5637,23.992,4700.0],["2019-10-10",24.1455,24.1617,23.9516,23.9516,2300.0],["2019-10-11",23.9192,24.3071,23.8869,24.3071,3400.0],["2019-10-14",24.3879,24.5495,24.2505,24.5495,4000.0],["2019-10-15",24.8081,25.3576,24.8081,25.3011,4500.0],["2019-10-16",25.3172,25.3172,25.0667,25.293,4800.0],["2019-10-17",25.2364,25.4142,25.099,25.4061,6800.0],["2019-10-18",25.2364,25.2364,24.7273,24.7758,6900.0],["2019-10-21",24.7677,25.0101,24.7677,25.0101,2500.0],["2019-10-22",24.5899,24.9617,24.5899,24.9293,1400.0],["2019-10-23",24.9132,25.1314,24.8728,24.8728,1400.0],["2019-10-24",24.5819,24.5819,24.5819,24.5819,1100.0],["2019-10-25",24.6465,24.7112,24.3798,24.3798,1400.0],["2019-10-28",24.5899,24.5899,24.2829,24.2829,1300.0],["2019-10-29",24.2182,24.4849,24.2182,24.291,1700.0],["2019-10-30",23.4748,24.1617,23.4748,24.1617,6000.0],["2019-10-31",23.798,24.0324,23.5475,24.0324,5800.0],["2019-11-01",23.8384,24.1132,23.0303,24.1132,9300.0],["2019-11-04",23.2324,23.8869,23.2324,23.8384,2200.0],["2019-11-05",23.7091,24.097,23.6849,23.895,4000.0],["2019-11-06",23.7415,23.7415,23.394,23.6607,1400.0],["2019-11-07",23.693,24.0162,23.4667,24.0162,3500.0],["2019-11-08",23.8384,24.1455,23.8142,23.9192,3300.0],["2019-11-11",23.7738,23.9677,23.3051,23.9596,5300.0],["2019-11-12",23.9596,24.5738,23.4748,24.1617,4900.0],["2019-11-13",24.3152,24.3152,23.9354,23.9354,2200.0],["2019-11-14",24.1051,24.1051,23.8303,23.9354,1200.0],["2019-11-15",24.1617,24.1617,23.7899,23.7899,1600.0],["2019-11-18",23.8707,23.8707,23.798,23.798,1300.0],["2019-11-19",23.7819,24.2344,23.5556,24.1859,6100.0],["2019-11-20",23.6445,24.2425,23.6445,23.8465,11600.0],["2019-11-21",24.3152,24.4041,24.0808,24.1617,3400.0],["2019-11-22",24.5011,24.8566,24.4041,24.493,2900.0],["2019-11-25",24.6869,25.196,24.6869,24.9132,5800.0],["2019-11-26",25.0748,25.3819,25.0748,25.1475,2800.0],["2019-11-27",25.398,25.398,25.398,25.398,600.0],["2019-11-29",25.3091,25.4546,25.3091,25.4546,900.0],["2019-12-02",25.4302,25.5682,25.414,25.4871,2700.0],["2019-12-03",25.2111,25.5682,25.2111,25.276,1000.0],["2019-12-04",24.6916,25.828,24.6916,25.3328,5300.0],["2019-12-05",25.0487,25.5439,25.0487,25.276,2100.0],["2019-12-06",25.276,25.5682,25.276,25.3653,5700.0],["2019-12-09",25.3491,25.3734,24.9108,24.9108,2400.0],["2019-12-10",25.0812,25.0812,25.0812,25.0812,1200.0],["2019-12-11",24.9838,25.1624,24.8215,25.0406,4300.0],["2019-12-12",25.0244,25.3247,25.0244,25.3247,3700.0],["2019-12-13",25.3247,25.4546,25.0812,25.4546,4500.0],["2019-12-16",25.5033,25.763,25.2111,25.763,5400.0],["2019-12-17",25.5926,25.9741,25.5926,25.9091,2300.0],["2019-12-18",25.8848,26.177,25.3734,25.3734,9100.0],["2019-12-19",25.3491,25.552,25.3491,25.3978,1600.0],["2019-12-20",25.3897,25.4871,25.2111,25.4789,16100.0],["2019-12-23",25.3166,25.6332,25.1624,25.1624,3100.0],["2019-12-24",25.2598,25.2598,24.8458,24.9919,3300.0],["2019-12-26",24.8377,25.8361,24.6835,25.8361,3800.0],["2019-12-27",25.3815,26.3799,25.3815,26.25,7800.0],["2019-12-30",26.1283,26.1526,25.69,25.8117,2800.0],["2019-12-31",26.2419,26.664,26.1364,26.664,4600.0],["2020-01-02",26.7614,26.9319,26.0065,26.3393,5200.0],["2020-01-03",26.2744,26.5828,26.2744,26.3393,2100.0],["2020-01-06",26.039,26.039,24.8783,25.2517,9100.0],["2020-01-07",25.3734,25.4059,24.8945,24.9189,3700.0],["2020-01-08",24.9108,24.9757,24.6429,24.6429,3600.0],["2020-01-09",24.9026,24.9595,24.6673,24.9595,3600.0],["2020-01-10",24.7647,24.7647,24.1397,24.4319,4400.0],["2020-01-13",24.3345,24.6754,24.3345,24.6754,2500.0],["2020-01-14",24.6754,24.6754,24.4156,24.4319,4200.0],["2020-01-15",24.4319,24.7971,24.4319,24.7971,4900.0],["2020-01-16",24.9513,25.2436,24.927,24.9838,6400.0],["2020-01-17",25.2192,25.3166,24.716,24.716,4400.0],["2020-01-21",24.8296,25.0082,24.6104,24.6104,3000.0],["2020-01-22",24.5211,25.4384,24.5211,24.6104,2100.0],["2020-01-23",24.9026,24.927,24.3507,24.3507,8500.0],["2020-01-24",24.5536,24.5536,23.7419,23.7419,2700.0],["2020-01-27",23.0926,23.0926,22.9952,22.9952,3000.0],["2020-01-28",23.0033,23.3198,23.0033,23.2793,5000.0],["2020-01-29",23.3767,23.3767,22.7273,22.7273,3600.0],["2020-01-30",23.1332,23.1332,22.7273,22.8491,4000.0],["2020-01-31",22.7185,22.8001,22.1473,22.3186,4000.0],["2020-02-03",22.3268,22.5553,22.3268,22.4492,7100.0],["2020-02-04",22.2778,22.8654,22.2778,22.6451,10300.0],["2020-02-05",22.8491,23.1673,22.8491,23.1592,12400.0],["2020-02-06",23.3305,23.4203,23.0612,23.0612,5800.0],["2020-02-07",23.1592,23.1673,22.8327,22.8327,1900.0],["2020-02-10",23.0531,23.2163,22.6532,22.9878,1400.0],["2020-02-11",23.2979,23.2979,23.1265,23.151,1200.0],["2020-02-12",23.2408,23.4611,22.8491,23.0776,2400.0],["2020-02-13",23.2897,23.2897,23.2897,23.2897,700.0],["2020-02-14",23.4448,23.4693,23.0939,23.0939,2500.0],["2020-02-18",23.2326,23.2326,23.1673,23.1673,1700.0],["2020-02-19",22.9307,23.4366,22.9307,23.0286,2100.0],["2020-02-20",22.947,23.151,22.947,23.0368,3600.0],["2020-02-21",23.1592,23.1836,22.8736,23.0286,3900.0],["2020-02-24",22.5635,22.6451,22.2126,22.5553,2800.0],["2020-02-25",22.7919,22.7919,21.2823,21.625,11500.0],["2020-02-26",21.5271,22.3594,21.5271,21.5434,7100.0],["2020-02-27",20.9885,21.5189,20.9885,21.1354,8600.0],["2020-02-28",20.76,21.1354,20.7519,20.7519,2400.0],["2020-03-02",21.0966,21.4003,20.9324,21.3921,10200.0],["2020-03-03",21.1541,21.2608,20.5959,20.7929,22600.0],["2020-03-04",21.1951,22.3361,21.1951,22.1309,2900.0],["2020-03-05",21.5809,21.6466,20.1116,20.1116,10600.0],["2020-03-06",18.987,20.4728,18.9295,20.1116,25800.0],["2020-03-09",19.619,20.522,18.3303,19.6026,13200.0],["2020-03-10",19.2907,19.619,19.2907,19.619,165400.0],["2020-03-11",18.6093,19.3646,18.6093,19.0855,11000.0],["2020-03-12",18.4698,18.8802,17.0743,17.0825,162300.0],["2020-03-13",17.0907,18.0594,17.0825,17.6653,11100.0],["2020-03-16",17.5833,18.0101,13.7497,16.0892,11800.0],["2020-03-17",16.2452,21.4742,16.0893,21.4742,11200.0],["2020-03-18",19.3317,19.3317,16.5818,16.5818,12500.0],["2020-03-19",17.9773,18.4698,17.0989,18.4698,9800.0],["2020-03-20",18.1332,22.4429,17.6325,22.4429,23700.0],["2020-03-23",21.425,21.425,15.5146,16.828,28900.0],["2020-03-24",18.3795,18.5929,17.3288,18.5929,11000.0],["2020-03-25",17.887,18.3303,16.1549,17.8049,10500.0],["2020-03-26",17.6489,18.8885,17.0743,18.7571,18000.0],["2020-03-27",17.4191,18.0183,16.4915,17.4847,19300.0],["2020-03-30",17.6489,18.1989,17.0086,17.69,6500.0],["2020-03-31",17.2959,17.6489,15.7609,16.7131,10000.0],["2020-04-01",15.9004,16.828,13.7579,13.8318,13000.0],["2020-04-02",14.1438,14.4967,12.855,13.5938,6300.0],["2020-04-03",13.8072,13.955,13.249,13.249,5500.0],["2020-04-06",13.3475,15.5557,13.3475,15.5557,9100.0],["2020-04-07",16.5243,16.5243,14.3244,14.3244,6300.0],["2020-04-08",16.2124,16.6967,15.7281,16.6967,3900.0],["2020-04-09",16.3355,17.5832,16.0154,17.2385,10700.0],["2020-04-13",17.337,17.3452,16.434,16.434,2500.0],["2020-04-14",15.1452,17.3534,15.1452,16.4997,5900.0],["2020-04-15",16.4997,16.8609,14.9811,14.9811,8700.0],["2020-04-16",13.9714,13.9714,13.2572,13.5445,4600.0],["2020-04-17",14.1766,14.7512,14.037,14.6445,5700.0],["2020-04-20",13.955,14.6938,13.1751,13.6184,4400.0],["2020-04-21",14.2012,14.7758,13.1751,14.3736,3600.0],["2020-04-22",14.8087,14.9811,14.8087,14.9811,2700.0],["2020-04-23",15.3833,15.687,15.1534,15.1863,4000.0],["2020-04-24",15.137,15.137,15.0549,15.0549,1700.0],["2020-04-27",15.7199,15.7199,15.4818,15.7116,5000.0],["2020-04-28",15.7116,16.1221,15.0631,15.4243,4200.0],["2020-04-29",16.04,17.0168,15.1452,16.4504,7900.0],["2020-04-30",16.081,16.1467,14.2833,14.2833,4600.0],["2020-05-01",14.3654,14.3654,13.1751,13.7333,13100.0],["2020-05-04",13.3393,14.5952,13.3393,14.5952,6100.0],["2020-05-05",14.2176,14.5296,13.9139,13.9139,10600.0],["2020-05-06",14.1602,14.5296,13.5363,13.5445,8000.0],["2020-05-07",13.6759,14.0288,13.6759,14.0206,3400.0],["2020-05-08",14.1602,14.5296,13.8154,14.5296,9400.0],["2020-05-11",14.4311,14.4311,13.5527,13.5856,8300.0],["2020-05-12",13.8154,13.8565,13.1341,13.1341,8800.0],["2020-05-13",13.0356,13.0356,11.9438,11.9438,4300.0],["2020-05-14",11.6155,11.9192,10.9177,11.6155,7900.0],["2020-05-15",11.6729,12.0916,11.6729,11.9028,4200.0],["2020-05-18",12.1736,13.4624,12.1736,13.4624,12600.0],["2020-05-19",13.7415,13.7415,13.1833,13.6594,5100.0],["2020-05-20",13.5609,13.5609,13.1751,13.5281,6100.0],["2020-05-21",13.4789,13.643,13.1177,13.1423,5300.0],["2020-05-22",13.3721,13.8647,13.0438,13.8647,6900.0],["2020-05-26",13.9468,14.3818,13.9139,14.2341,14100.0],["2020-05-27",13.9796,14.9729,13.9796,14.7594,10500.0],["2020-05-28",15.0057,15.0467,14.4475,14.4475,4900.0],["2020-05-29",14.4475,14.4475,13.955,14.3654,17100.0],["2020-06-01",14.3818,14.9811,14.3818,14.3982,12700.0],["2020-06-02",14.6135,14.7129,14.3486,14.3486,5200.0],["2020-06-03",14.5721,14.8536,14.3237,14.3651,8900.0],["2020-06-04",14.481,14.6549,14.2244,14.2989,6000.0],["2020-06-05",14.8122,15.8637,14.8122,15.8554,12600.0],["2020-06-08",16.079,17.619,16.079,16.8656,8500.0],["2020-06-09",16.7993,16.8987,15.9051,15.9796,6900.0],["2020-06-10",16.4267,17.1719,16.0293,16.0293,6400.0],["2020-06-11",15.7313,15.7313,15.0606,15.0606,15500.0],["2020-06-12",15.9134,15.9134,14.1581,14.9281,9200.0],["2020-06-15",14.5059,15.3173,14.3486,15.3173,12000.0],["2020-06-16",15.7312,15.8803,14.8371,15.7726,6500.0],["2020-06-17",15.4746,15.9051,15.4746,15.9051,2200.0],["2020-06-18",15.5243,16.0707,15.3752,16.0707,1600.0],["2020-06-19",16.0624,16.0624,15.0772,15.3835,19200.0],["2020-06-22",15.6899,16.4681,15.6402,15.7478,4900.0],["2020-06-23",15.6236,15.6236,15.2428,15.2428,1800.0],["2020-06-24",14.9447,15.4746,14.1333,14.4231,7000.0],["2020-06-25",14.3651,14.8453,14.3651,14.8453,4100.0],["2020-06-26",14.0836,14.3568,13.8021,14.1167,25600.0],["2020-06-29",14.2823,14.6963,13.3716,14.6963,13700.0],["2020-06-30",14.5969,14.8205,14.5969,14.6301,3400.0],["2020-07-01",14.6383,14.6383,14.1581,14.1581,1600.0],["2020-07-02",14.4314,14.8288,14.1581,14.4396,4400.0],["2020-07-06",14.3237,14.5059,14.0753,14.4479,4400.0],["2020-07-07",14.4893,14.4893,13.9015,14.0753,5800.0],["2020-07-08",14.0753,14.0753,14.0753,14.0753,1500.0],["2020-07-09",14.2078,14.2078,13.5703,13.6117,21800.0],["2020-07-10",13.6696,14.5721,13.6614,14.5721,4400.0],["2020-07-13",14.5224,14.5224,13.9097,13.9511,6300.0],["2020-07-14",13.8187,14.6549,13.4212,14.6549,12100.0],["2020-07-15",14.5224,14.8867,14.183,14.1995,8800.0],["2020-07-16",14.0671,14.5059,13.7773,14.1167,4300.0],["2020-07-17",13.9925,14.2409,13.8269,13.8518,14300.0],["2020-07-20",13.8518,14.1416,13.6614,14.0339,5200.0],["2020-07-21",14.1995,14.895,14.1416,14.481,4700.0],["2020-07-22",14.2658,14.39,14.2658,14.39,2300.0],["2020-07-23",14.2244,14.6549,14.2161,14.2161,5100.0],["2020-07-24",13.9346,14.2326,13.918,13.9594,1500.0],["2020-07-27",13.7607,13.9097,13.7607,13.9097,1800.0],["2020-07-28",13.7524,14.3734,13.6614,13.6614,14000.0],["2020-07-29",13.7938,14.2161,13.7359,13.7359,7000.0],["2020-07-30",13.6862,13.6862,13.6862,13.6862,600.0],["2020-07-31",14.0008,14.0008,13.7028,13.7028,4200.0],["2020-08-03",13.9015,13.9015,13.9015,13.9015,1700.0],["2020-08-04",13.4544,14.0008,13.4544,13.8932,4600.0],["2020-08-05",13.7193,13.7193,13.4626,13.6779,3800.0],["2020-08-06",13.6448,13.7276,13.6448,13.7276,1000.0],["2020-08-07",13.7028,14.0257,13.7028,13.9677,1800.0],["2020-08-10",13.6614,14.8371,13.3716,14.4479,4900.0],["2020-08-11",14.7377,14.7377,13.8518,13.8518,4600.0],["2020-08-12",14.1995,14.1995,14.1995,14.1995,1200.0],["2020-08-13",14.0505,14.2409,13.976,14.0257,1200.0],["2020-08-14",13.9925,13.9925,13.9925,13.9925,700.0],["2020-08-17",14.0588,14.0588,13.7524,13.7524,1400.0],["2020-08-18",13.6862,13.6862,13.413,13.4461,5300.0],["2020-08-19",13.4544,14.3237,13.4544,14.0339,9300.0],["2020-08-20",13.8683,13.9263,13.7027,13.7359,8000.0],["2020-08-21",13.6696,13.9097,13.6614,13.8518,3400.0],["2020-08-24",13.6862,14.3072,13.6696,14.3072,1800.0],["2020-08-25",14.2823,14.2906,14.0919,14.0919,2300.0],["2020-08-26",14.2161,14.6549,14.0753,14.1995,9000.0],["2020-08-27",14.6301,14.6301,14.125,14.125,1100.0],["2020-08-28",14.2078,14.2492,14.2078,14.2078,1400.0],["2020-08-31",14.2409,15.1517,14.0753,14.0753,5900.0],["2020-09-01",14.1581,14.8619,14.0008,14.0753,9700.0],["2020-09-02",14.7436,14.7436,14.0753,14.2675,2700.0],["2020-09-03",14.2341,14.4512,14.2006,14.3426,70100.0],["2020-09-04",14.5181,15.0276,14.2006,14.493,10100.0],["2020-09-08",14.6099,14.7018,14.2424,14.2675,5600.0],["2020-09-09",14.493,14.5515,14.3176,14.3176,3900.0],["2020-09-10",14.2925,14.3593,14.234,14.234,2800.0],["2020-09-11",14.2675,14.2842,14.1171,14.1171,2700.0],["2020-09-14",14.1589,14.2006,14.1255,14.1923,7300.0],["2020-09-15",14.3092,14.3343,14.0753,14.0753,8700.0],["2020-09-16",14.0336,14.2173,14.0336,14.0419,4300.0],["2020-09-17",14.1756,14.1756,13.9918,14.0252,4500.0],["2020-09-18",14.1672,14.1923,13.925,13.925,19700.0],["2020-09-21",13.9918,13.9918,13.5157,13.6577,8800.0],["2020-09-22",13.7746,13.8331,13.524,13.6243,14600.0],["2020-09-23",13.5658,13.6827,13.1815,13.1815,7100.0],["2020-09-24",13.2651,13.4071,12.7054,12.9476,7600.0],["2020-09-25",12.839,13.24,12.7806,12.8725,3800.0],["2020-09-28",13.0562,13.4906,12.8892,13.3569,4500.0],["2020-09-29",13.0729,13.2651,12.8892,13.1565,3100.0],["2020-09-30",13.0813,13.4488,12.8892,12.8892,2900.0],["2020-10-01",13.0145,13.6493,12.9226,13.2818,4800.0],["2020-10-02",13.783,13.783,13.3319,13.3319,3500.0],["2020-10-05",13.6493,13.6827,13.382,13.4071,2700.0],["2020-10-06",13.1147,13.783,13.1147,13.4071,7700.0],["2020-10-07",13.5407,13.783,13.5157,13.783,3300.0],["2020-10-08",13.783,13.783,13.5324,13.6994,4700.0],["2020-10-09",13.5741,13.7746,13.5741,13.7746,900.0],["2020-10-12",13.7746,14.2006,13.7746,14.2006,4400.0],["2020-10-13",13.9834,14.1338,13.9166,13.9166,1100.0],["2020-10-14",13.8247,13.8247,13.8247,13.8247,600.0],["2020-10-15",13.8164,14.493,13.641,14.493,3200.0],["2020-10-16",14.4262,15.0527,14.4262,14.4846,14900.0],["2020-10-19",14.7603,15.8713,14.5765,14.6099,13500.0],["2020-10-20",14.2758,15.1195,14.2758,15.1195,1000.0],["2020-10-21",14.9023,15.2364,14.8438,15.2364,2200.0],["2020-10-22",15.2866,16.1135,15.2866,15.5455,10600.0],["2020-10-23",15.8713,15.8713,15.7794,15.7878,5300.0],["2020-10-26",15.5205,15.5205,15.2114,15.2114,2700.0],["2020-10-27",15.2114,15.2114,15.1362,15.1529,2800.0],["2020-10-28",15.036,15.036,14.4763,14.7687,3300.0],["2020-10-29",14.7854,14.8772,14.4429,14.8772,3400.0],["2020-10-30",14.4846,15.0276,14.4429,14.4429,4800.0],["2020-11-02",14.6684,15.2866,14.6684,15.2782,4000.0],["2020-11-03",15.2866,16.0384,15.2866,15.9548,6500.0],["2020-11-04",15.7126,15.8379,15.0777,15.3952,2500.0],["2020-11-05",15.3868,16.1219,15.3868,15.8462,3100.0],["2020-11-06",16.03,16.2305,15.5789,15.5789,3500.0],["2020-11-09",16.3725,17.542,15.8295,16.8486,15400.0],["2020-11-10",17.0324,18.3773,17.0324,17.9596,13900.0],["2020-11-11",17.8594,18.1518,17.6004,18.1518,3100.0],["2020-11-12",18.11,18.11,17.7007,17.7007,2100.0],["2020-11-13",17.6338,18.0264,17.6338,17.9513,5200.0],["2020-11-16",18.3773,18.82,18.3773,18.7365,9600.0],["2020-11-17",18.6279,19.3379,18.5861,18.7699,7500.0],["2020-11-18",19.0706,19.0706,19.0706,19.0706,2200.0],["2020-11-19",18.9119,19.3045,18.5276,19.1207,3700.0],["2020-11-20",18.7699,18.8284,18.4608,18.5026,6400.0],["2020-11-23",18.7782,20.0312,18.5026,19.2962,2200.0],["2020-11-24",19.7974,21.3427,18.5778,21.2926,8700.0],["2020-11-25",21.0921,21.5348,21.0921,21.5348,2900.0],["2020-11-27",21.5098,21.5098,20.4489,21.3009,1600.0],["2020-11-30",20.5909,20.9,20.5659,20.783,2500.0],["2020-12-01",21.5515,21.8606,21.2592,21.4262,4600.0],["2020-12-02",21.6027,21.838,21.3506,21.3506,3100.0],["2020-12-03",21.3086,21.9304,21.1826,21.5691,2500.0],["2020-12-04",21.8464,21.8464,21.6447,21.7287,2100.0],["2020-12-07",21.6783,22.0144,21.1742,21.1742,10500.0],["2020-12-08",21.1742,21.2078,20.4516,21.0902,10500.0],["2020-12-09",21.0649,22.0312,21.0649,21.2582,5400.0],["2020-12-10",21.2162,21.6783,20.1827,21.6699,6200.0],["2020-12-11",21.6363,21.8464,21.5019,21.8464,3900.0],["2020-12-14",21.9052,22.611,21.9052,22.1993,7000.0],["2020-12-15",22.653,23.9386,21.8128,23.5353,7100.0],["2020-12-16",23.4764,23.4849,22.2497,22.2497,4600.0],["2020-12-17",23.0983,23.0983,22.5858,22.5858,2400.0],["2020-12-18",22.9471,22.9471,21.4094,21.8464,26700.0],["2020-12-21",21.6783,21.8632,21.4767,21.6027,5000.0],["2020-12-22",22.006,22.006,22.006,22.006,800.0],["2020-12-23",21.0145,22.1321,21.0145,21.6867,10200.0],["2020-12-24",21.275,21.275,21.275,21.275,500.0],["2020-12-28",21.5859,21.5859,20.4768,20.4768,2800.0],["2020-12-29",19.0652,19.7542,18.5106,18.9895,11800.0],["2020-12-30",19.1156,19.7458,18.9895,19.6617,3900.0],["2020-12-31",20.9473,20.9473,19.3424,19.3424,8600.0],["2021-01-04",19.3424,19.3508,17.8804,18.1829,5900.0],["2021-01-05",18.3678,19.2416,16.5612,17.8132,19300.0],["2021-01-06",17.7292,18.5694,17.7292,18.2081,14300.0],["2021-01-07",18.5442,19.4349,18.5442,18.9979,12900.0],["2021-01-08",19.5441,20.9221,19.5441,20.5356,13100.0],["2021-01-11",20.023,20.5692,19.5525,19.813,3500.0],["2021-01-12",20.1407,20.5356,19.981,20.3171,6700.0],["2021-01-13",19.6533,21.0061,19.4265,20.0314,8300.0],["2021-01-14",19.771,20.2079,19.771,20.1659,4200.0],["2021-01-15",19.8886,20.1659,19.4937,19.6029,8100.0],["2021-01-19",19.7206,19.7206,18.4266,19.3424,7500.0],["2021-01-20",19.2248,19.4685,18.9139,19.4685,4400.0],["2021-01-21",18.3341,18.3341,18.2585,18.2585,2900.0],["2021-01-22",18.0737,18.9559,18.0737,18.8047,12000.0],["2021-01-25",18.5022,18.5778,17.8804,18.0737,15600.0],["2021-01-26",18.0233,18.0233,17.183,17.4771,21700.0],["2021-01-27",17.0822,17.225,16.5948,16.8133,14700.0],["2021-01-28",16.7377,17.7376,16.7377,17.2838,14100.0],["2021-01-29",17.1158,17.2082,16.8217,16.8889,7200.0],["2021-02-01",17.2334,17.6872,17.099,17.5191,7000.0],["2021-02-02",17.5107,18.0401,17.225,18.0401,5900.0],["2021-02-03",18.2753,18.519,17.8552,18.519,10500.0],["2021-02-04",18.2585,18.5022,17.9896,18.1913,14300.0],["2021-02-05",18.1073,18.7207,18.1073,18.7207,5300.0],["2021-02-08",18.8131,19.3256,18.8131,19.3256,12000.0],["2021-02-09",19.0147,19.208,19.0147,19.1072,3400.0],["2021-02-10",19.124,19.4769,19.0652,19.3172,41900.0],["2021-02-11",19.082,19.292,19.0316,19.292,14800.0],["2021-02-12",18.9223,19.6029,18.9055,19.6029,12800.0],["2021-02-16",19.5861,20.2667,18.7879,19.3929,54600.0],["2021-02-17",19.334,19.771,19.3256,19.5777,5900.0],["2021-02-18",19.3256,19.5021,19.1156,19.1156,39900.0],["2021-02-19",19.3088,19.9138,19.3088,19.4769,15400.0],["2021-02-22",19.4433,20.4096,19.4265,19.5105,9000.0],["2021-02-23",20.1827,20.7457,19.8298,20.3675,10100.0],["2021-02-24",20.1659,21.0061,20.1659,20.8213,12000.0],["2021-02-25",20.8885,20.8885,20.2247,20.4264,8200.0],["2021-02-26",20.4684,20.4684,19.5021,19.6449,8000.0],["2021-03-01",20.1995,20.2499,19.7458,20.1407,5200.0],["2021-03-02",19.9207,20.6313,19.9123,20.2422,10200.0],["2021-03-03",20.6398,21.1473,20.4367,20.6313,17700.0],["2021-03-04",20.6313,22.1708,20.5129,21.9086,26500.0],["2021-03-05",21.9678,22.8137,21.4941,22.5768,23700.0],["2021-03-08",22.8391,24.3532,22.8391,24.0825,17200.0],["2021-03-09",23.7188,24.9876,23.7188,24.4463,12400.0],["2021-03-10",24.4463,25.1145,24.2179,24.607,13200.0],["2021-03-11",24.404,25.1145,23.6427,24.5731,33300.0],["2021-03-12",24.4547,24.5308,23.7865,24.0571,7000.0],["2021-03-15",24.0064,24.0064,22.8221,23.3043,6700.0],["2021-03-16",22.9913,22.9913,22.0439,22.3992,4600.0],["2021-03-17",21.8748,22.0016,21.8663,21.8832,3700.0],["2021-03-18",20.9273,22.2046,20.9273,21.511,9100.0],["2021-03-19",21.401,21.5279,20.5975,21.1388,39300.0],["2021-03-22",21.1388,21.1388,20.5044,20.7413,9100.0],["2021-03-23",20.7666,20.8343,20.3521,20.3521,4800.0],["2021-03-24",20.9189,20.9273,20.3437,20.3437,7200.0],["2021-03-25",20.3437,21.0035,20.3437,20.6651,6000.0],["2021-03-26",20.9443,20.9443,20.589,20.5975,4000.0],["2021-03-29",20.3606,20.7413,20.3521,20.4706,5400.0],["2021-03-30",20.5552,20.9612,20.4198,20.4875,5900.0],["2021-03-31",20.9527,21.0119,19.9884,19.9969,13200.0],["2021-04-01",19.8615,20.7074,19.8615,20.0984,5100.0],["2021-04-05",20.4452,21.1219,20.276,20.6567,7700.0],["2021-04-06",21.1642,21.401,19.4809,20.0476,14700.0],["2021-04-07",20.166,20.166,18.6942,19.4555,16300.0],["2021-04-08",19.8362,19.8954,19.4217,19.6924,9200.0],["2021-04-09",20.2929,20.2929,19.5063,19.7093,5500.0],["2021-04-12",20.4706,20.4706,19.7516,19.7516,10600.0],["2021-04-13",20.5129,20.5129,19.5824,19.6839,6700.0],["2021-04-14",20.0392,20.4875,20.0392,20.0899,10000.0],["2021-04-15",20.3098,20.682,20.2506,20.2506,9300.0],["2021-04-16",20.6398,20.6398,20.0899,20.0899,5700.0],["2021-04-19",20.4706,20.6313,20.0899,20.0899,14000.0],["2021-04-20",20.2845,20.2845,20.073,20.0899,7900.0],["2021-04-21",20.2337,20.3352,19.7854,19.7854,10800.0],["2021-04-22",19.9884,20.3268,19.244,19.3878,8800.0],["2021-04-23",19.7516,19.7516,19.2863,19.5739,14600.0],["2021-04-26",19.8954,19.9123,19.5485,19.5908,13700.0],["2021-04-27",19.8954,20.0222,19.5147,19.5824,13800.0],["2021-04-28",19.5401,20.0392,19.5401,19.9377,14100.0],["2021-04-29",20.1322,20.2168,19.6924,19.9038,17000.0],["2021-04-30",19.8362,19.9715,19.6924,19.7685,13400.0],["2021-05-03",20.1322,21.0035,19.6754,20.276,55300.0],["2021-05-04",20.2845,20.2845,19.8784,19.8784,33800.0],["2021-05-05",19.8869,20.0138,19.87,19.9377,36500.0],["2021-05-06",19.8869,19.9038,19.5908,19.5908,7300.0],["2021-05-07",19.557,19.7262,19.4978,19.7262,11700.0],["2021-05-10",19.9715,20.0476,19.6416,19.7939,12700.0],["2021-05-11",19.6585,19.6923,19.5063,19.5401,4100.0],["2021-05-12",19.7939,19.7939,19.5063,19.5147,10800.0],["2021-05-13",19.4978,19.7854,19.4978,19.5908,12700.0],["2021-05-14",19.8954,20.8089,19.5993,20.2083,43100.0],["2021-05-17",20.2083,21.1388,20.1745,21.0204,18600.0],["2021-05-18",21.1473,22.3062,20.5298,21.4264,57800.0],["2021-05-19",21.401,21.401,20.5129,20.7074,35900.0],["2021-05-20",19.557,21.0542,19.557,21.0542,24800.0],["2021-05-21",21.0458,21.5871,20.8512,20.8851,21600.0],["2021-05-24",21.0458,21.3757,20.7243,20.8681,21200.0],["2021-05-25",21.4856,21.5956,20.8597,20.8935,12700.0],["2021-05-26",20.8597,20.9866,20.7243,20.9866,13400.0],["2021-05-27",20.9612,21.4264,20.9612,21.2234,23400.0],["2021-05-28",21.5956,21.5956,20.8258,21.0542,17000.0],["2021-06-01",21.418,22.0186,21.1219,21.3757,29000.0],["2021-06-02",21.4438,22.4653,21.0266,21.8779,22200.0],["2021-06-03",21.6311,22.1844,21.5374,21.8354,11900.0],["2021-06-04",21.6566,21.929,21.6225,21.6906,10100.0],["2021-06-07",21.597,22.0908,21.5885,21.7502,16500.0],["2021-06-08",21.7417,21.8013,21.7162,21.7162,23400.0],["2021-06-09",21.7502,21.7502,21.7077,21.7077,9700.0],["2021-06-10",21.929,21.929,21.7077,21.7502,10200.0],["2021-06-11",21.6481,21.7588,21.6225,21.6311,14700.0],["2021-06-14",21.7758,21.7758,21.4949,21.4949,16500.0],["2021-06-15",21.6225,21.6992,21.4949,21.5544,12000.0],["2021-06-16",21.3672,21.597,21.282,21.282,15100.0],["2021-06-17",21.282,21.4353,20.95,20.95,27600.0],["2021-06-18",20.9841,21.0777,20.8564,21.0522,28900.0],["2021-06-21",21.1033,21.1969,20.9841,21.0692,42000.0],["2021-06-22",20.9926,21.1288,20.9841,21.0692,17100.0],["2021-06-23",21.0266,21.6906,21.0266,21.231,21300.0],["2021-06-24",21.0948,21.4693,21.0948,21.2991,26600.0],["2021-06-25",21.282,22.1248,21.1799,21.8354,601900.0],["2021-06-28",21.7417,22.3036,21.5204,22.1759,25900.0],["2021-06-29",22.1418,22.2951,21.9631,21.9886,19700.0],["2021-06-30",22.1163,22.2184,21.9631,21.9631,10700.0],["2021-07-01",22.0908,22.2355,21.9631,22.0482,6000.0],["2021-07-02",22.0482,22.2525,22.0226,22.1333,9100.0],["2021-07-06",22.1333,22.2355,22.1333,22.1333,17500.0],["2021-07-07",22.1333,22.1588,22.1333,22.1333,13600.0],["2021-07-08",22.1248,22.1248,21.7332,21.929,10200.0],["2021-07-09",21.929,21.9801,21.8098,21.8098,2800.0],["2021-07-12",21.5289,21.9035,21.5289,21.8779,21800.0],["2021-07-13",21.9205,22.0227,21.6736,22.0141,17400.0],["2021-07-14",22.0652,22.4057,21.8779,22.1929,7000.0],["2021-07-15",22.3036,22.9165,22.1333,22.9165,6400.0],["2021-07-16",22.9505,22.9505,22.9505,22.9505,2100.0],["2021-07-19",22.8229,22.8824,22.559,22.8229,20600.0],["2021-07-20",22.8484,23.1463,22.5675,22.7803,17700.0],["2021-07-21",22.9505,23.8614,22.9505,23.24,7200.0],["2021-07-22",23.0357,23.6316,22.3632,23.5039,14700.0],["2021-07-23",23.4273,23.4528,22.6526,22.6781,2000.0],["2021-07-26",22.6356,23.3932,22.6356,23.3932,4500.0],["2021-07-27",23.0612,23.3592,22.7122,23.1974,4000.0],["2021-07-28",23.4017,23.4102,23.0697,23.2144,3000.0],["2021-07-29",23.1123,23.5039,23.1123,23.5039,5000.0],["2021-07-30",23.7082,23.7082,23.3677,23.3677,1900.0],["2021-08-02",22.7207,23.8188,22.7207,23.8018,3500.0],["2021-08-03",23.7337,23.7848,23.3506,23.5975,2800.0],["2021-08-04",23.2144,23.606,23.2144,23.4102,2900.0],["2021-08-05",23.2911,23.5805,22.7888,23.4102,12600.0],["2021-08-06",23.0272,24.1764,23.0272,24.1423,5000.0],["2021-08-09",24.0487,24.1934,23.8359,24.1849,6100.0],["2021-08-10",23.9125,24.4488,23.8699,24.3381,2600.0],["2021-08-11",23.8699,24.6957,23.8699,24.6616,5300.0],["2021-08-12",24.3892,24.4743,24.1253,24.4743,1900.0],["2021-08-13",24.219,24.4743,24.0742,24.1509,9000.0],["2021-08-16",23.9636,24.2275,23.9636,24.2275,4500.0],["2021-08-17",24.0998,24.2104,24.0998,24.1083,900.0],["2021-08-18",23.8955,24.0913,23.8359,23.8784,8500.0],["2021-08-19",23.8359,24.1679,23.4017,23.8955,30100.0],["2021-08-20",23.8359,24.1934,23.8359,23.9976,15800.0],["2021-08-23",24.0913,24.4743,23.8359,24.0061,29300.0],["2021-08-24",23.921,24.0146,23.8359,24.0146,8900.0],["2021-08-25",23.904,24.3126,23.887,24.0146,12800.0],["2021-08-26",24.236,24.236,23.8529,24.1509,4900.0],["2021-08-27",24.0487,24.4488,23.9721,24.0998,5400.0],["2021-08-30",24.0828,24.3467,23.8359,24.0061,12400.0],["2021-08-31",23.938,24.0061,23.8444,24.0061,6400.0],["2021-09-01",24.236,24.236,23.8444,23.8444,2700.0],["2021-09-02",23.9814,23.9986,23.9814,23.9814,2400.0],["2021-09-03",24.0499,24.0499,23.9814,23.99,2900.0],["2021-09-07",24.0328,24.1356,23.9814,24.0157,2800.0],["2021-09-08",23.99,24.4011,23.9386,23.9814,24700.0],["2021-09-09",24.0157,24.0928,23.9386,23.9814,9000.0],["2021-09-10",23.9814,24.127,23.9814,23.9814,9900.0],["2021-09-13",24.187,24.187,23.99,23.99,4600.0],["2021-09-14",23.99,24.3326,23.9814,23.9814,6000.0],["2021-09-15",24.1013,24.187,23.9814,23.99,7100.0],["2021-09-16",23.9986,24.1955,23.9814,24.0585,5700.0],["2021-09-17",23.9814,24.2812,22.534,23.1763,108300.0],["2021-09-20",23.7502,23.8358,23.1935,23.8358,11700.0],["2021-09-21",23.5532,23.6474,23.5532,23.6474,700.0],["2021-09-22",23.6902,24.1185,23.6474,23.8787,1900.0],["2021-09-23",23.8786,23.9643,23.8786,23.9643,5500.0],["2021-09-24",23.9643,23.9643,23.9643,23.9643,500.0],["2021-09-27",23.6645,24.2212,23.6645,24.2212,2400.0],["2021-09-28",24.0071,24.3155,23.8615,24.3155,4600.0],["2021-09-29",24.0242,24.2555,24.0071,24.2127,5700.0],["2021-09-30",24.0842,24.4011,24.0842,24.3155,1200.0],["2021-10-01",24.1527,24.5553,24.1527,24.2469,1900.0],["2021-10-04",24.1356,24.1356,24.1356,24.1356,400.0],["2021-10-05",24.1613,24.1613,24.1613,24.1613,400.0],["2021-10-06",24.2041,24.2041,24.0756,24.1527,1400.0],["2021-10-07",24.324,24.3583,24.324,24.3583,400.0],["2021-10-08",24.0499,24.2127,24.0499,24.2127,300.0],["2021-10-11",24.2127,24.2127,24.2127,24.2127,0.0],["2021-10-12",24.1955,24.1955,24.1955,24.1955,300.0],["2021-10-13",24.2212,24.3155,24.2212,24.3155,700.0],["2021-10-14",24.4525,24.4867,24.4525,24.4867,500.0],["2021-10-15",24.2041,24.2041,24.2041,24.2041,400.0],["2021-10-18",24.0671,24.2041,24.0671,24.1613,900.0],["2021-10-19",24.1527,24.3497,24.1527,24.1955,1400.0],["2021-10-20",24.1955,24.1955,24.1955,24.1955,0.0],["2021-10-21",24.0671,24.2555,24.0671,24.2469,1800.0],["2021-10-22",24.2469,24.2469,24.2469,24.2469,0.0],["2021-10-25",24.2384,24.2384,24.0242,24.1356,2900.0],["2021-10-26",23.99,24.2384,23.9814,24.2298,2700.0],["2021-10-27",24.2298,24.2298,24.2298,24.2298,900.0],["2021-10-28",24.6067,24.6067,24.2898,24.2898,2500.0],["2021-10-29",23.853,24.2812,23.853,24.0671,4300.0],["2021-11-01",24.0928,24.2555,24.0928,24.2384,1400.0],["2021-11-02",24.0242,24.2212,23.9814,24.1527,1500.0],["2021-11-03",23.9814,24.6152,23.9814,24.2983,1400.0],["2021-11-04",24.2384,24.4953,24.2384,24.2384,1800.0],["2021-11-05",24.4354,24.6238,24.2384,24.6152,5500.0],["2021-11-08",24.6152,24.6152,24.6152,24.6152,0.0],["2021-11-09",24.3326,24.6067,24.3326,24.6067,600.0],["2021-11-10",24.4097,24.6238,24.4097,24.6238,2900.0],["2021-11-11",24.7094,24.8379,24.4525,24.8379,4600.0],["2021-11-12",24.521,24.8379,24.2384,24.7351,1800.0],["2021-11-15",24.5724,24.9407,24.5724,24.9407,800.0],["2021-11-16",24.6238,25.309,24.5724,25.0949,3900.0],["2021-11-17",24.6752,25.0777,24.6752,25.0777,800.0],["2021-11-18",24.8208,24.9236,24.7694,24.8807,4300.0],["2021-11-19",24.6495,24.6495,24.6495,24.6495,700.0],["2021-11-22",24.7266,24.7266,24.6152,24.6152,2300.0],["2021-11-23",24.6067,24.6067,24.6067,24.6067,400.0],["2021-11-24",24.5895,24.5895,24.5895,24.5895,900.0],["2021-11-26",24.6067,24.6067,24.4097,24.4097,1400.0],["2021-11-29",24.6238,24.6238,24.6238,24.6238,300.0],["2021-11-30",25.0349,25.0349,24.2298,24.5381,3700.0],["2021-12-01",24.2983,24.8379,24.1527,24.2384,8700.0],["2021-12-02",24.2384,24.6003,24.2384,24.2384,3600.0],["2021-12-03",24.5227,24.5572,23.8334,24.2384,3600.0],["2021-12-06",24.1867,24.5227,23.9368,24.3504,8600.0],["2021-12-07",24.2815,24.471,24.0488,24.0574,8200.0],["2021-12-08",23.8162,24.3073,23.5921,23.8506,15900.0],["2021-12-09",23.7041,23.9109,23.4801,23.4801,2000.0],["2021-12-10",24.0402,24.1264,23.7817,24.0402,2600.0],["2021-12-13",23.7214,24.1091,23.3853,23.8248,6700.0],["2021-12-14",23.4887,24.0833,23.4887,23.8334,6200.0],["2021-12-15",24.023,24.0833,23.2992,23.842,3800.0],["2021-12-16",24.0833,24.1264,23.6524,23.842,3400.0],["2021-12-17",23.842,24.1694,23.6697,24.1005,14600.0],["2021-12-20",23.8334,24.7295,23.6955,23.9799,4200.0],["2021-12-21",23.8334,23.9109,23.6438,23.7128,3000.0],["2021-12-22",23.4284,23.7989,23.4284,23.6438,1500.0],["2021-12-23",23.6438,23.73,23.6438,23.73,1500.0],["2021-12-27",23.73,23.73,23.4801,23.4801,2600.0],["2021-12-28",23.4801,23.8075,23.4543,23.4801,15400.0],["2021-12-29",23.3422,23.5232,23.3078,23.4801,28700.0],["2021-12-30",23.4801,24.023,23.4801,23.7731,600.0],["2021-12-31",23.8248,23.9971,23.6955,23.7731,3700.0],["2022-01-03",23.7472,23.7731,23.6955,23.7731,1200.0],["2022-01-04",23.7817,23.842,23.7731,23.8248,11100.0],["2022-01-05",23.8248,24.4021,23.7386,23.7386,900.0],["2022-01-06",23.8851,23.8851,23.5749,23.6955,3900.0],["2022-01-07",23.6955,23.954,23.2647,23.7386,11900.0],["2022-01-10",23.7386,24.4624,23.6955,23.7386,2900.0],["2022-01-11",23.5749,23.9454,23.4801,23.5921,2300.0],["2022-01-12",23.6524,23.9109,23.6524,23.7817,4200.0],["2022-01-13",23.954,24.1264,23.7645,23.8765,2300.0],["2022-01-14",24.0747,24.0747,24.023,24.023,1000.0],["2022-01-18",23.7472,24.2901,23.73,23.9109,1500.0],["2022-01-19",23.9368,24.1005,23.8679,24.1005,2400.0],["2022-01-20",23.9196,24.1177,23.9196,24.1177,1000.0],["2022-01-21",24.1177,24.1177,24.1177,24.1177,300.0],["2022-01-24",24.1005,24.1005,24.0833,24.0833,700.0],["2022-01-25",24.1091,24.1264,24.0833,24.1264,3400.0],["2022-01-26",23.8765,24.5055,23.8765,24.4279,1000.0],["2022-01-27",24.8588,25.3585,24.8415,24.9449,3000.0],["2022-01-28",24.9363,24.9363,24.5486,24.5486,3600.0],["2022-01-31",24.8501,25.8497,23.9282,24.9449,3900.0],["2022-02-01",24.5572,24.6864,23.9971,24.5055,6100.0],["2022-02-02",24.5572,24.7295,23.7731,24.5055,7500.0],["2022-02-03",24.7394,25.9867,24.6961,24.8606,8600.0],["2022-02-04",24.6874,25.2071,24.6874,24.7307,1600.0],["2022-02-07",24.2543,24.6787,24.2543,24.2543,1600.0],["2022-02-08",24.2543,24.2543,23.6479,23.8212,7100.0],["2022-02-09",23.8212,24.1936,23.8212,24.1936,3900.0],["2022-02-10",23.8905,24.9559,23.8905,24.5575,5700.0],["2022-02-11",24.6961,24.9473,24.4708,24.6354,9200.0],["2022-02-14",24.5575,24.774,24.3582,24.3582,1300.0],["2022-02-15",24.774,24.774,24.7307,24.7307,500.0],["2022-02-16",24.6441,24.9559,24.6441,24.8173,4800.0],["2022-02-17",24.8173,24.826,23.8385,24.5575,5700.0],["2022-02-18",25.5969,25.5969,24.7307,25.1985,6100.0],["2022-02-22",25.2071,25.3371,24.6874,25.1638,9700.0],["2022-02-23",24.7827,25.467,24.7307,24.8606,5100.0],["2022-02-24",24.081,25.0166,24.081,24.6874,7900.0],["2022-02-25",24.748,25.0685,24.6008,24.8173,9500.0],["2022-02-28",24.7394,25.0772,24.6787,24.6787,2500.0],["2022-03-01",25.0079,25.0079,24.2543,24.3582,3100.0],["2022-03-02",24.5064,24.9423,24.5064,24.6721,4700.0],["2022-03-03",24.89,24.89,24.89,24.89,700.0],["2022-03-04",24.8203,24.8203,24.8203,24.8203,400.0],["2022-03-07",24.8464,24.8464,24.4977,24.4977,1400.0],["2022-03-08",24.5762,24.8464,24.1751,24.4105,3500.0],["2022-03-09",24.7418,24.7418,24.1839,24.4105,6200.0],["2022-03-10",24.4105,24.829,24.4105,24.7593,1300.0],["2022-03-11",24.5849,25.2475,24.5849,24.6982,4700.0],["2022-03-14",24.6198,25.0121,24.6198,24.8028,3200.0],["2022-03-15",25.0905,25.1516,24.768,24.768,4500.0],["2022-03-16",24.3234,25.0993,24.3234,24.5849,2500.0],["2022-03-17",24.7157,25.0818,24.7157,24.8464,1200.0],["2022-03-18",25.1167,25.509,24.8028,25.4567,48700.0],["2022-03-21",25.2736,25.3695,24.768,25.1777,5600.0],["2022-03-22",25.2911,25.7095,25.2213,25.2911,5400.0],["2022-03-23",25.1952,25.1952,24.7593,25.0731,1700.0],["2022-03-24",25.2823,25.2823,25.2823,25.2823,600.0],["2022-03-25",25.0644,25.6485,24.9772,25.4654,8300.0],["2022-03-28",24.8639,25.9449,24.8639,25.8926,6200.0],["2022-03-29",26.1105,26.1105,25.4567,25.4741,3800.0],["2022-03-30",25.6311,25.7182,24.9336,25.2649,5800.0],["2022-03-31",25.4567,25.4567,24.7157,25.0208,2600.0],["2022-04-01",25.3608,25.3608,24.7593,24.8028,3800.0],["2022-04-04",24.8028,25.3782,24.8028,25.3085,4700.0],["2022-04-05",25.2039,25.2823,24.8028,25.2388,1700.0],["2022-04-06",24.7767,25.2649,24.6285,24.7593,13500.0],["2022-04-07",24.5936,24.5936,24.5936,24.5936,300.0],["2022-04-08",24.9336,24.9336,24.7593,24.7593,400.0],["2022-04-11",24.5413,24.7593,24.4105,24.7593,3400.0],["2022-04-12",24.7593,24.7593,24.7593,24.7593,500.0],["2022-04-13",24.4105,24.829,24.4105,24.8028,3200.0],["2022-04-14",24.7941,24.7941,24.6982,24.6982,800.0],["2022-04-18",24.7593,24.7854,24.4105,24.5849,1100.0],["2022-04-19",24.4018,24.5413,24.3844,24.5413,4200.0],["2022-04-20",24.5413,24.5413,24.5413,24.5413,0.0],["2022-04-21",24.4105,24.4541,24.1926,24.4105,2500.0],["2022-04-22",24.0967,24.2798,24.0967,24.2623,900.0],["2022-04-25",24.2623,24.2623,24.2623,24.2623,0.0],["2022-04-26",24.2623,24.2623,24.2623,24.2623,0.0],["2022-04-27",23.6869,24.3931,23.5387,24.3931,700.0],["2022-04-28",24.0095,24.0182,24.0095,24.0182,1500.0],["2022-04-29",23.7916,23.7916,23.7916,23.7916,1200.0],["2022-05-02",23.9223,23.931,23.6259,23.6259,2000.0],["2022-05-03",23.8351,23.8439,23.5387,23.6346,4500.0],["2022-05-04",23.5387,23.7741,23.5387,23.7741,1100.0],["2022-05-05",23.3208,23.8003,23.3208,23.6259,3200.0],["2022-05-06",23.3992,23.7131,23.1987,23.6259,3200.0],["2022-05-09",23.3731,23.5213,23.1115,23.5213,1100.0],["2022-05-10",23.3295,23.6259,23.1464,23.2772,1500.0],["2022-05-11",23.19,23.3644,23.19,23.3644,700.0],["2022-05-12",23.1464,23.3556,22.6756,22.9023,4700.0],["2022-05-13",23.2336,23.2336,23.2336,23.2336,500.0],["2022-05-16",22.9285,23.2772,22.8413,23.0156,2400.0],["2022-05-17",22.8936,23.0767,22.5013,22.9982,11600.0],["2022-05-18",22.9372,22.9372,22.8413,22.8413,600.0],["2022-05-19",22.4926,22.9721,22.4926,22.9721,600.0],["2022-05-20",22.9721,22.9721,22.6233,22.6233,900.0],["2022-05-23",22.6233,22.6233,22.6233,22.6233,0.0],["2022-05-24",22.6233,22.6233,22.6233,22.6233,0.0],["2022-05-25",22.8238,22.8762,22.8238,22.8762,800.0],["2022-05-26",22.632,22.8762,22.632,22.8413,2800.0],["2022-05-27",22.8151,22.8326,22.6756,22.8064,1900.0],["2022-05-31",22.728,22.7977,22.51,22.7977,2300.0],["2022-06-01",22.8413,22.9721,22.7018,22.8762,6500.0],["2022-06-02",23.0342,23.0342,23.0342,23.0342,400.0],["2022-06-03",22.8674,23.4204,22.8323,23.0517,6100.0],["2022-06-06",23.1571,23.1658,22.92,23.1658,1100.0],["2022-06-07",22.9727,22.9727,22.9727,22.9727,900.0],["2022-06-08",23.1658,23.2361,23.1658,23.2185,700.0],["2022-06-09",23.0429,23.5696,22.9639,23.5696,1500.0],["2022-06-10",23.0956,23.2624,23.0956,23.2448,1500.0],["2022-06-13",22.9991,22.9991,22.9991,22.9991,800.0],["2022-06-14",23.0078,23.1307,22.8674,22.9288,5500.0],["2022-06-15",22.9376,22.9376,22.8235,22.8235,3600.0],["2022-06-16",22.7181,22.8235,22.604,22.8235,6300.0],["2022-06-17",22.5953,23.7715,22.3846,23.3941,53300.0],["2022-06-21",23.4819,23.4819,22.8762,22.9903,6100.0],["2022-06-22",22.9991,23.7891,22.8674,23.6925,8400.0],["2022-06-23",23.4906,23.5082,23.1922,23.1922,1900.0],["2022-06-24",23.6399,23.6399,23.6399,23.6399,600.0],["2022-06-27",23.7277,24.0086,23.7277,24.0086,1400.0],["2022-06-28",23.7101,23.7101,23.7101,23.7101,300.0],["2022-06-29",23.2624,23.9208,23.2448,23.7101,38400.0],["2022-06-30",23.8681,23.8681,23.8242,23.8418,1400.0],["2022-07-01",23.991,24.1227,23.991,24.0612,3700.0],["2022-07-05",23.8593,24.1402,23.2712,23.8242,4900.0],["2022-07-06",23.8242,23.8242,23.8242,23.8242,300.0],["2022-07-07",23.8242,23.8242,23.8242,23.8242,0.0],["2022-07-08",23.4819,23.7013,23.4819,23.7013,900.0],["2022-07-11",23.7013,23.7013,23.7013,23.7013,0.0],["2022-07-12",23.9647,24.1402,23.9647,24.1402,1000.0],["2022-07-13",23.9647,24.3158,23.5082,24.1227,3700.0],["2022-07-14",24.0349,24.0349,24.0349,24.0349,200.0],["2022-07-15",24.0349,24.0349,24.0349,24.0349,0.0],["2022-07-18",24.0349,24.0349,24.0349,24.0349,0.0],["2022-07-19",23.754,23.754,23.754,23.754,1000.0],["2022-07-20",23.5696,23.5696,23.5696,23.5696,500.0],["2022-07-21",23.5696,23.5696,23.5696,23.5696,1200.0],["2022-07-22",23.4819,23.9208,23.4819,23.9208,1000.0],["2022-07-25",23.5433,23.7891,23.4994,23.7013,1500.0],["2022-07-26",23.438,23.6838,23.438,23.6662,800.0],["2022-07-27",23.6662,23.6662,23.6662,23.6662,0.0],["2022-07-28",23.7891,23.7891,23.438,23.6662,2700.0],["2022-07-29",23.6574,23.6574,23.6574,23.6574,800.0],["2022-08-01",23.4467,23.6574,23.4467,23.6574,1500.0],["2022-08-02",23.4555,23.596,23.2185,23.3151,3300.0],["2022-08-03",23.1307,23.2624,23.0956,23.2624,1100.0],["2022-08-04",23.1044,23.5609,22.7533,23.5609,4800.0],["2022-08-05",23.1834,23.5257,23.1834,23.3502,1400.0],["2022-08-08",23.1746,23.3414,23.1746,23.3414,900.0],["2022-08-09",23.0429,23.4731,23.0429,23.1571,1500.0],["2022-08-10",23.1571,23.1571,23.1571,23.1571,100.0],["2022-08-11",23.1571,23.1571,23.1571,23.1571,100.0],["2022-08-12",22.8235,23.2624,22.8235,23.2624,2800.0],["2022-08-15",23.4643,23.4643,23.4643,23.4643,500.0],["2022-08-16",23.0342,23.4994,23.0342,23.4292,1500.0],["2022-08-17",22.8498,23.2536,22.8498,23.201,1700.0],["2022-08-18",23.0517,23.1483,23.0517,23.1395,700.0],["2022-08-19",23.1132,23.1132,23.1132,23.1132,300.0],["2022-08-22",22.9552,23.0429,22.8762,22.8849,2900.0],["2022-08-23",22.8235,23.0429,22.8235,23.0429,4300.0],["2022-08-24",22.9552,22.9552,22.9113,22.9113,500.0],["2022-08-25",22.9639,22.9639,22.9113,22.9113,1700.0],["2022-08-26",22.9552,22.9552,22.9113,22.9288,2100.0],["2022-08-29",22.8235,22.9903,22.6655,22.9552,7300.0],["2022-08-30",22.9552,22.9552,22.9552,22.9552,700.0],["2022-08-31",22.3934,22.8235,22.3934,22.8235,3500.0],["2022-09-01",22.5583,22.9296,22.5583,22.8854,1800.0],["2022-09-02",22.7881,22.7881,22.7881,22.7881,400.0],["2022-09-06",22.5671,22.7616,22.5671,22.7616,1700.0],["2022-09-07",22.8942,23.0621,22.5583,22.5583,2000.0],["2022-09-08",22.5848,22.9649,22.5583,22.9649,1300.0],["2022-09-09",22.6909,22.9826,22.5406,22.8146,22000.0],["2022-09-12",22.9826,22.9826,22.6555,22.7174,2200.0],["2022-09-13",22.355,22.6821,22.3373,22.5406,2300.0],["2022-09-14",22.7528,22.7528,22.134,22.134,3000.0],["2022-09-15",22.4345,22.6202,22.0986,22.1428,10800.0],["2022-09-16",22.1694,23.0975,22.1694,22.8323,57200.0],["2022-09-19",22.5406,22.5848,22.5406,22.5406,1000.0],["2022-09-20",22.4611,22.4611,22.4611,22.4611,300.0],["2022-09-21",22.2666,22.5406,22.2666,22.5406,2800.0],["2022-09-22",22.3196,22.5229,22.3196,22.5229,700.0],["2022-09-23",22.2136,22.3462,22.2136,22.3462,800.0],["2022-09-26",22.1075,22.4434,22.1075,22.4434,2100.0],["2022-09-27",22.3196,22.3196,22.187,22.187,2000.0],["2022-09-28",22.187,22.187,22.187,22.187,400.0],["2022-09-29",22.3196,22.3196,21.86,22.3108,1800.0],["2022-09-30",21.8865,22.3196,21.8865,21.9219,2500.0],["2022-10-03",22.3196,22.3196,22.3196,22.3196,1100.0],["2022-10-04",22.3196,22.3196,22.0986,22.187,2600.0],["2022-10-05",22.0103,22.3196,21.692,22.1075,2300.0],["2022-10-06",22.2047,22.2047,21.8777,22.0987,1100.0],["2022-10-07",22.1252,22.1694,21.8865,22.0456,3900.0],["2022-10-10",22.3196,22.3196,21.8777,22.3196,600.0],["2022-10-11",21.8865,22.2754,21.8865,22.2489,2100.0],["2022-10-12",22.0987,22.0987,22.0898,22.0898,700.0],["2022-10-13",22.0987,22.0987,22.0987,22.0987,600.0],["2022-10-14",21.8777,22.0898,21.8777,22.0898,800.0],["2022-10-17",22.0987,22.0987,22.081,22.081,900.0],["2022-10-18",21.586,22.0987,21.586,22.081,1600.0],["2022-10-19",22.081,22.0987,21.9307,22.0103,1600.0],["2022-10-20",22.0898,22.0987,22.0898,22.0898,1000.0],["2022-10-21",22.0987,22.0987,22.0987,22.0987,500.0],["2022-10-24",22.0987,23.2036,22.0987,23.0268,46700.0],["2022-10-25",23.0003,23.4422,22.8765,22.9826,37100.0],["2022-10-26",23.1771,24.4765,23.1771,24.3085,22200.0],["2022-10-27",24.3085,24.3085,24.229,24.3085,1700.0],["2022-10-28",23.9284,25.4488,23.9284,25.4488,15700.0],["2022-10-31",24.503,25.5902,24.503,24.8831,2000.0],["2022-11-01",24.5295,25.0245,24.5295,24.9361,1000.0],["2022-11-02",24.3174,24.4411,24.3174,24.3174,1800.0],["2022-11-03",24.2643,25.0687,23.9903,25.0687,3700.0],["2022-11-04",24.9715,24.9715,24.7505,24.7505,400.0],["2022-11-07",24.3262,25.0864,24.3262,25.0157,700.0],["2022-11-08",25.1836,25.1836,25.1836,25.1836,400.0],["2022-11-09",25.1748,25.1748,25.1748,25.1748,200.0],["2022-11-10",25.1925,25.6168,24.998,25.6168,8900.0],["2022-11-11",25.6344,25.6344,24.9273,25.1925,3600.0],["2022-11-14",25.1925,25.1925,25.1836,25.1836,600.0],["2022-11-15",24.8742,25.1925,24.7682,25.0068,3800.0],["2022-11-16",24.8035,25.0864,24.8035,25.0422,1200.0],["2022-11-17",24.7858,25.1748,24.5649,25.0952,2500.0],["2022-11-18",25.1836,25.1925,25.1483,25.1925,800.0],["2022-11-21",25.1925,25.1925,25.1925,25.1925,400.0],["2022-11-22",25.4488,25.6079,25.4488,25.6079,800.0],["2022-11-23",25.1041,25.6344,25.1041,25.6256,2600.0],["2022-11-25",25.6168,25.6256,25.6168,25.6256,600.0],["2022-11-28",25.6256,25.7759,25.2101,25.6433,7600.0],["2022-11-29",25.6433,26.3858,25.6079,25.8377,7200.0],["2022-11-30",26.262,26.4123,26.2355,26.2709,3200.0],["2022-12-01",26.5466,26.68,26.5466,26.6177,1800.0],["2022-12-02",26.591,27.1691,26.591,27.1157,5200.0],["2022-12-05",26.9112,27.1246,26.68,27.098,8200.0],["2022-12-06",27.098,27.1246,26.68,27.0268,12600.0],["2022-12-07",27.0357,27.9428,27.0357,27.0357,3300.0],["2022-12-08",27.4448,27.4448,26.68,27.0357,3800.0],["2022-12-09",26.7867,27.0268,26.68,27.009,1900.0],["2022-12-12",26.7778,27.0535,26.68,27.0535,5500.0],["2022-12-13",27.347,27.3914,27.2491,27.2491,1900.0],["2022-12-14",27.3025,27.3025,26.7155,27.2136,1600.0],["2022-12-15",27.178,27.5693,27.0713,27.3025,25600.0],["2022-12-16",27.4626,27.4626,27.3914,27.3914,2000.0],["2022-12-19",27.0179,27.7916,26.9468,27.5159,3800.0],["2022-12-20",27.5248,28.6988,27.3381,28.6632,10900.0],["2022-12-21",28.4497,28.681,28.1918,28.4853,7300.0],["2022-12-22",28.2808,28.6187,28.0406,28.5476,6100.0],["2022-12-23",28.4586,28.6721,28.3074,28.592,2600.0],["2022-12-27",28.6899,28.8766,28.5031,28.5742,26200.0],["2022-12-28",28.6988,28.8855,28.592,28.681,10400.0],["2022-12-29",28.8588,28.9033,28.681,28.681,15800.0],["2022-12-30",28.8055,28.9567,28.6543,28.9567,5200.0],["2023-01-03",29.1167,29.4013,28.6899,28.7788,7700.0],["2023-01-04",29.0723,29.0723,28.4053,28.6899,6500.0],["2023-01-05",28.6276,28.8855,28.0762,28.5031,11000.0],["2023-01-06",28.4586,28.8766,28.4497,28.8677,11000.0],["2023-01-09",28.8944,28.9033,28.681,28.8855,14700.0],["2023-01-10",28.6988,29.2679,28.6988,29.0367,17700.0],["2023-01-11",29.2946,29.348,28.9211,29.0367,12900.0],["2023-01-12",28.6899,29.3213,28.6899,29.0278,5300.0],["2023-01-13",28.6899,29.2146,28.6899,28.9922,27900.0],["2023-01-17",28.9478,29.348,28.8055,29.2235,4600.0],["2023-01-18",29.0812,29.2501,28.0584,28.8944,8800.0],["2023-01-19",28.7788,29.2412,28.6543,28.9744,4700.0],["2023-01-20",29.2057,29.3302,28.9478,29.3302,2400.0],["2023-01-23",30.2373,30.2373,29.2679,29.5614,17800.0],["2023-01-24",29.5614,29.5614,29.5436,29.5436,1300.0],["2023-01-25",29.3569,29.5525,29.348,29.5436,6500.0],["2023-01-26",29.4992,29.4992,29.3035,29.3035,40400.0],["2023-01-27",29.5258,29.5614,29.0901,29.2412,16100.0],["2023-01-30",29.3124,29.4102,28.6721,29.1701,10100.0],["2023-01-31",29.3924,29.8638,28.9478,29.5258,14800.0],["2023-02-01",29.7837,29.8816,29.4369,29.5614,17000.0],["2023-02-02",29.0343,29.8741,29.0165,29.8741,23600.0],["2023-02-03",29.3113,29.749,29.3113,29.6329,5600.0],["2023-02-06",29.5703,29.7311,29.3291,29.5971,8200.0],["2023-02-07",29.3559,29.5703,29.1773,29.481,8800.0],["2023-02-08",29.3202,29.7311,29.3113,29.6507,7800.0],["2023-02-09",29.5346,29.6954,29.2666,29.5525,2500.0],["2023-02-10",29.3649,29.481,29.2219,29.4095,7600.0],["2023-02-13",29.5703,29.6597,29.4185,29.6597,2200.0],["2023-02-14",29.7311,29.7401,29.6954,29.7222,2400.0],["2023-02-15",29.7311,29.7311,29.5078,29.6418,3200.0],["2023-02-16",29.6597,29.6597,29.4363,29.6418,3200.0],["2023-02-17",29.4989,29.8651,29.2219,29.6061,9200.0],["2023-02-21",29.481,29.481,29.481,29.481,1800.0],["2023-02-22",29.3559,29.5257,29.2398,29.4721,7500.0],["2023-02-23",29.6061,29.6418,29.3827,29.5882,5400.0],["2023-02-24",29.5167,29.8115,29.2487,29.5882,4800.0],["2023-02-27",29.6507,29.749,29.4899,29.7133,1700.0],["2023-02-28",29.7937,30.1153,29.5435,30.0974,22800.0],["2023-03-01",29.8205,30.6602,29.8205,29.9366,7000.0],["2023-03-02",30.5296,30.5296,29.8288,29.9456,5000.0],["2023-03-03",30.1073,30.2691,29.721,29.8647,4400.0],["2023-03-06",30.2241,30.2241,29.6491,29.8647,2300.0],["2023-03-07",30.0085,30.2241,29.6761,30.0444,4300.0],["2023-03-08",30.1343,30.862,30.0983,30.6823,43600.0],["2023-03-09",31.3382,31.3382,30.3499,30.6823,20400.0],["2023-03-10",30.3319,30.9968,30.0983,30.269,18200.0],["2023-03-13",29.8737,30.0175,28.9753,29.137,16300.0],["2023-03-14",29.3346,29.6491,28.7686,29.1639,16900.0],["2023-03-15",28.9483,29.6311,28.7507,28.9124,8300.0],["2023-03-16",28.7507,29.5593,28.4452,29.119,9700.0],["2023-03-17",29.4425,29.6491,28.8046,28.8046,14100.0],["2023-03-20",28.8315,29.5862,28.4182,28.6518,74000.0],["2023-03-21",28.9753,28.9753,28.5799,28.7507,8800.0],["2023-03-22",28.5799,28.7507,28.4452,28.4811,10100.0],["2023-03-23",28.3913,28.7507,28.0588,28.3823,20100.0],["2023-03-24",28.0768,28.6967,28.0768,28.4811,6300.0],["2023-03-27",28.4991,28.7507,28.3643,28.7507,10400.0],["2023-03-28",28.8135,28.8405,28.544,28.8135,13300.0],["2023-03-29",28.8225,28.8405,28.571,28.7057,17000.0],["2023-03-30",28.7327,28.7327,28.4991,28.6878,6600.0],["2023-03-31",28.6518,28.7596,27.987,28.544,45400.0],["2023-04-03",28.4631,28.7057,28.0409,28.1756,22100.0],["2023-04-04",28.0409,28.3733,27.8971,28.1756,4700.0],["2023-04-05",28.0049,28.5081,27.7624,28.0588,18800.0],["2023-04-06",27.8792,28.2924,27.7174,27.8432,15800.0],["2023-04-10",27.6366,28.0319,27.376,27.6186,20100.0],["2023-04-11",27.5288,27.9241,27.403,27.4479,19300.0],["2023-04-12",27.4569,27.6725,27.2682,27.6186,11400.0],["2023-04-13",27.5018,27.8881,27.2682,27.385,12200.0],["2023-04-14",27.3491,27.4928,27.0526,27.2592,13500.0],["2023-04-17",27.1784,27.4209,26.9537,27.2952,14800.0],["2023-04-18",27.1694,27.6905,27.0795,27.2952,5300.0],["2023-04-19",27.2772,27.358,27.1514,27.2502,3600.0],["2023-04-20",27.2053,27.2053,26.8908,26.8908,2000.0],["2023-04-21",26.9537,26.9897,26.2799,26.5674,13600.0],["2023-04-24",26.3877,27.1244,26.3248,26.5404,5700.0],["2023-04-25",26.5494,26.819,25.2557,25.5072,15700.0],["2023-04-26",25.4264,26.0553,25.3725,25.4533,12100.0],["2023-04-27",25.9025,25.9025,25.2826,25.7768,3200.0],["2023-04-28",25.4353,26.0553,24.7345,25.2287,19800.0],["2023-05-01",24.9322,25.1119,23.3599,23.6564,14300.0],["2023-05-02",23.5845,23.9709,22.0571,22.147,11600.0],["2023-05-03",22.0122,22.5513,21.3024,21.3024,7300.0],["2023-05-04",21.5001,21.5001,19.4606,19.793,5400.0],["2023-05-05",19.6583,20.5028,19.5684,19.784,5200.0],["2023-05-08",19.7661,19.9817,18.643,19.1731,11700.0],["2023-05-09",19.0024,19.1102,18.616,18.7778,8200.0],["2023-05-10",18.643,18.643,17.9692,18.05,11200.0],["2023-05-11",17.9602,17.9871,17.2953,17.6098,9400.0],["2023-05-12",17.5828,17.6367,16.6664,16.8012,7800.0],["2023-05-15",16.8012,17.0707,16.3969,16.8012,14400.0],["2023-05-16",17.0797,17.2953,16.9359,17.0707,15200.0],["2023-05-17",17.3313,18.4004,17.3313,18.4004,9500.0],["2023-05-18",18.1758,18.5442,17.8613,18.0231,9600.0],["2023-05-19",17.9692,18.1668,17.0707,17.1875,9500.0],["2023-05-22",17.1875,17.1875,14.6898,15.5882,74400.0],["2023-05-23",15.759,16.298,15.6242,15.741,12900.0],["2023-05-24",15.8129,15.9297,15.5882,15.5882,15200.0],["2023-05-25",15.723,16.0734,15.723,15.8129,9100.0],["2023-05-26",15.9656,16.7383,15.5433,15.5433,11100.0],["2023-05-30",15.6961,15.6961,15.5523,15.5523,2600.0],["2023-05-31",15.4984,15.6422,15.0132,15.4714,59700.0],["2023-06-01",17.0431,17.0431,15.2625,15.8167,7700.0],["2023-06-02",15.8258,16.6525,15.8258,16.6525,27600.0],["2023-06-05",16.5889,17.034,16.4435,16.8796,10200.0],["2023-06-06",16.8433,18.2605,16.8069,17.8062,9400.0],["2023-06-07",18.2605,18.7056,18.2605,18.5512,3900.0],["2023-06-08",18.8056,19.3052,18.8056,19.2144,7600.0],["2023-06-09",19.4415,19.8958,19.0872,19.2144,12000.0],["2023-06-12",19.4052,21.0404,18.7056,18.7056,14100.0],["2023-06-13",20.6135,20.6135,18.8692,19.2144,22400.0],["2023-06-14",19.5869,19.7141,18.5875,18.6693,10700.0],["2023-06-15",18.6602,20.0956,18.1969,18.3513,16200.0],["2023-06-16",18.3059,18.6148,17.5791,17.8608,17300.0],["2023-06-20",17.6972,17.6972,16.9977,17.0613,8300.0],["2023-06-21",17.2157,17.5973,16.8433,16.8523,19400.0],["2023-06-22",17.0159,17.1703,16.5616,16.7433,12300.0],["2023-06-23",16.6706,16.6706,16.1801,16.2346,18900.0],["2023-06-26",16.4163,16.6343,15.9166,16.1891,12100.0],["2023-06-27",16.3073,16.4526,16.1256,16.4435,6800.0],["2023-06-28",16.171,16.5616,16.1619,16.3708,5100.0],["2023-06-29",16.4072,17.2612,16.2164,16.5344,11400.0],["2023-06-30",16.7887,16.8705,15.7258,16.5071,11600.0],["2023-07-03",17.0522,17.0522,17.0522,17.0522,1600.0],["2023-07-05",16.8978,17.2702,16.7252,16.8069,6000.0],["2023-07-06",16.8887,17.0704,16.6252,16.7978,4700.0],["2023-07-07",16.9159,17.2884,16.6525,16.7161,21100.0],["2023-07-10",16.7161,17.6791,16.7161,16.8069,4000.0],["2023-07-11",17.0885,17.2884,16.6161,16.7978,4600.0],["2023-07-12",16.8887,17.5246,16.8523,17.2612,3700.0],["2023-07-13",17.3247,17.7336,17.2884,17.7336,4700.0],["2023-07-14",17.7154,18.4058,17.2884,17.2884,2500.0],["2023-07-17",17.2612,17.8971,17.2612,17.57,1700.0],["2023-07-18",18.1696,18.3604,17.9153,18.2241,3800.0],["2023-07-19",18.5512,18.6057,18.2423,18.2423,3700.0],["2023-07-20",18.3968,18.3968,18.0152,18.3241,1800.0],["2023-07-21",18.3422,18.3604,17.4701,17.57,3300.0],["2023-07-24",18.851,18.8783,18.6239,18.6239,6200.0],["2023-07-25",18.8147,19.8867,18.6239,18.8873,21600.0],["2023-07-26",19.0599,19.4052,19.0599,19.4052,4800.0],["2023-07-27",19.4415,19.5414,19.4052,19.5414,3800.0],["2023-07-28",19.4688,19.8776,19.4688,19.8503,5000.0],["2023-07-31",20.2137,20.2137,19.8957,20.0593,5100.0],["2023-08-01",19.8685,19.8685,19.3052,19.5869,10300.0],["2023-08-02",19.3052,19.605,19.3052,19.605,3900.0],["2023-08-03",19.6959,19.8594,19.6686,19.6686,1700.0],["2023-08-04",19.9866,20.2319,19.3779,19.4324,7200.0],["2023-08-07",19.4143,19.6232,19.3961,19.3961,2200.0],["2023-08-08",19.3961,19.6232,18.7692,18.7692,2400.0],["2023-08-09",18.9509,19.0327,18.6239,18.6239,2200.0],["2023-08-10",18.6875,18.6875,18.6693,18.6693,700.0],["2023-08-11",19.0327,19.0327,19.0327,19.0327,200.0],["2023-08-14",19.1417,19.1871,18.851,18.8964,3100.0],["2023-08-15",18.8692,18.8692,18.5875,18.5875,2600.0],["2023-08-16",18.6239,18.7147,17.8153,18.3059,5200.0],["2023-08-17",18.3059,18.4422,17.8517,17.9789,4200.0],["2023-08-18",17.8971,18.1969,17.8971,18.0788,1800.0],["2023-08-21",17.8062,18.1696,17.5337,17.9698,53300.0],["2023-08-22",17.9516,18.5058,17.9425,18.1696,2300.0],["2023-08-23",18.5785,18.9873,18.2151,18.2241,7400.0],["2023-08-24",18.2605,18.8873,17.9607,18.3513,10800.0],["2023-08-25",18.3513,18.3513,18.3513,18.3513,300.0],["2023-08-28",18.4967,18.4967,18.3059,18.4422,2000.0],["2023-08-29",18.7147,18.7147,18.5512,18.5512,1500.0],["2023-08-30",18.8056,19.0599,18.8056,18.9328,17800.0],["2023-08-31",19.0781,19.6595,19.0781,19.1326,3600.0],["2023-09-01",19.591,20.2052,19.5818,19.8477,5800.0],["2023-09-05",19.7102,20.0494,19.316,19.8202,6900.0],["2023-09-06",19.8935,20.2786,19.8935,20.1411,8000.0],["2023-09-07",19.7469,20.4436,19.7469,19.9394,8300.0],["2023-09-08",19.811,20.5536,19.811,20.3427,4100.0],["2023-09-11",20.3244,20.6269,20.1686,20.3061,2800.0],["2023-09-12",20.1686,20.5353,20.1686,20.1777,4900.0],["2023-09-13",20.1686,20.6911,18.7568,20.1227,6900.0],["2023-09-14",20.5811,20.9661,20.1686,20.4344,2400.0],["2023-09-15",20.5994,21.4979,20.5536,21.0761,10000.0],["2023-09-18",20.4436,20.9386,20.4344,20.6086,2200.0],["2023-09-19",20.4161,20.5811,19.371,20.2969,5000.0],["2023-09-20",20.2877,20.2877,20.2877,20.2877,600.0],["2023-09-21",20.0585,20.0585,20.0585,20.0585,900.0],["2023-09-22",19.756,19.756,19.756,19.756,300.0],["2023-09-25",19.6643,19.9669,19.6185,19.8935,2300.0],["2023-09-26",19.8294,19.8294,19.8294,19.8294,400.0],["2023-09-27",19.7102,20.0952,19.7102,19.8202,600.0],["2023-09-28",19.8019,20.031,19.8019,19.9394,2900.0],["2023-09-29",20.0769,20.1686,19.9394,20.1686,2700.0],["2023-10-02",20.0769,20.1686,20.0494,20.1686,2400.0],["2023-10-03",19.9577,20.1502,19.5727,19.5727,1700.0],["2023-10-04",19.8935,19.8935,19.7835,19.7927,1800.0],["2023-10-05",19.4902,19.756,19.4627,19.4627,3000.0],["2023-10-06",19.7102,19.8294,19.7102,19.7927,700.0],["2023-10-09",19.7835,19.9852,19.5268,19.9852,2000.0],["2023-10-10",19.8019,20.3336,19.8019,19.8477,1100.0],["2023-10-11",19.9852,20.031,19.8019,19.8019,1100.0],["2023-10-12",19.756,19.756,19.6277,19.6277,700.0],["2023-10-13",19.6827,19.6827,19.6827,19.6827,600.0],["2023-10-16",19.756,19.756,19.6277,19.6277,2200.0],["2023-10-17",19.8019,19.9485,19.6185,19.6185,5100.0],["2023-10-18",19.8477,19.8935,19.8477,19.8935,500.0],["2023-10-19",19.8019,20.0769,19.481,19.9027,1200.0],["2023-10-20",19.9394,19.9394,19.7102,19.8752,1500.0],["2023-10-23",19.8019,19.8019,19.2518,19.7927,6900.0],["2023-10-24",19.811,19.811,17.2441,18.7293,19000.0],["2023-10-25",18.5459,18.7017,18.5459,18.7017,1100.0],["2023-10-26",18.8118,18.8118,18.8118,18.8118,500.0],["2023-10-27",18.8301,19.7102,18.5917,19.7102,23600.0],["2023-10-30",19.7469,20.4711,19.7469,20.4161,10600.0],["2023-10-31",20.5811,20.957,20.4161,20.957,3400.0],["2023-11-01",21.0395,21.0395,20.3336,20.902,1600.0],["2023-11-02",21.0761,21.5162,21.0761,21.507,2700.0],["2023-11-03",21.5162,22.8363,21.3328,22.4604,7200.0],["2023-11-06",22.6896,23.368,22.1762,22.7355,4500.0],["2023-11-07",23.1938,23.5789,22.7538,22.9188,4000.0],["2023-11-08",22.928,22.928,22.928,22.928,1800.0],["2023-11-09",23.588,23.6064,23.588,23.6064,1700.0],["2023-11-10",23.6064,24.1106,23.6064,24.0923,4200.0],["2023-11-13",24.2848,24.679,24.1198,24.2023,8400.0],["2023-11-14",25.0824,25.2107,24.0739,24.6515,7600.0],["2023-11-15",24.8348,24.9265,24.0739,24.9265,5400.0],["2023-11-16",24.9998,25.6141,24.2939,24.6606,5500.0],["2023-11-17",24.7523,24.7523,24.4223,24.7523,3300.0],["2023-11-20",24.7523,24.7523,24.7156,24.7248,1800.0],["2023-11-21",24.5598,24.7523,24.3489,24.7523,2400.0],["2023-11-22",24.7523,24.7523,24.6148,24.7523,2500.0],["2023-11-24",24.7523,24.7523,24.6056,24.7523,3200.0],["2023-11-27",24.7523,25.4215,24.4865,24.6881,9100.0],["2023-11-28",24.9815,25.1007,24.789,24.789,1800.0],["2023-11-29",24.844,25.3207,24.7523,24.7523,6100.0],["2023-11-30",25.0182,25.0182,24.569,24.844,3400.0],["2023-12-01",25.0656,25.4626,25.0194,25.1764,5900.0],["2023-12-04",25.3887,25.3887,25.0194,25.1579,10400.0],["2023-12-05",25.121,25.1487,25.121,25.1487,1600.0],["2023-12-06",25.1579,25.7488,24.9363,24.9363,7200.0],["2023-12-07",25.3241,25.3887,25.0194,25.1487,7700.0],["2023-12-08",25.3887,25.3887,25.2041,25.2133,2900.0],["2023-12-11",24.9363,25.3241,24.9363,25.2225,2500.0],["2023-12-12",25.3425,25.3425,25.0379,25.0379,2000.0],["2023-12-13",25.2964,25.2964,23.6715,24.0685,29400.0],["2023-12-14",24.6778,25.0656,24.4747,25.0656,4900.0],["2023-12-15",24.9732,25.3887,24.9732,25.1579,9500.0],["2023-12-18",24.9271,25.3795,24.724,25.1302,6500.0],["2023-12-19",24.9825,27.6875,24.9825,27.1244,13800.0],["2023-12-20",27.8537,28.103,27.189,27.466,4000.0],["2023-12-21",27.5029,27.9276,27.5029,27.5213,2800.0],["2023-12-22",27.7429,27.8722,27.6968,27.8722,2600.0],["2023-12-26",27.6414,28.5554,27.6414,27.8722,4500.0],["2023-12-27",27.6875,28.066,27.5675,28.0291,10900.0],["2023-12-28",28.0938,28.343,27.6137,27.8814,4600.0],["2023-12-29",28.5646,28.5646,28.5646,28.5646,900.0],["2024-01-02",28.1584,28.5831,28.1584,28.2599,2400.0],["2024-01-03",28.066,28.6108,27.8906,28.0476,7700.0],["2024-01-04",28.2692,28.3061,27.6968,27.9276,20800.0],["2024-01-05",27.6968,28.1584,27.2813,27.5952,21100.0],["2024-01-08",27.6968,27.6968,27.3275,27.5952,6800.0],["2024-01-09",27.3275,27.6044,27.3275,27.5121,4800.0],["2024-01-10",27.5306,27.549,27.4475,27.549,1100.0],["2024-01-11",27.3275,27.6691,27.2536,27.4198,5600.0],["2024-01-12",27.4106,27.6691,27.2628,27.4752,4400.0],["2024-01-16",27.2813,27.6044,27.2813,27.2813,3600.0],["2024-01-17",27.1059,27.5029,27.1059,27.3736,4600.0],["2024-01-18",27.3644,27.6044,27.2536,27.3182,5200.0],["2024-01-19",27.2905,27.5767,27.1428,27.2813,4600.0],["2024-01-22",27.2536,27.2536,27.2536,27.2536,1600.0],["2024-01-23",27.5583,27.5583,27.3736,27.3736,2300.0],["2024-01-24",27.549,27.6968,27.2351,27.466,3200.0],["2024-01-25",27.3736,27.466,27.2721,27.3921,3200.0],["2024-01-26",27.6598,27.6598,27.5121,27.5121,3700.0],["2024-01-29",27.3182,27.5121,27.2351,27.3921,6600.0],["2024-01-30",27.3367,27.586,27.2998,27.2998,1600.0],["2024-01-31",27.3275,27.3275,26.8566,26.8566,1700.0],["2024-02-01",26.7735,26.7828,25.758,25.8041,7100.0],["2024-02-02",25.8599,25.9991,25.4234,25.4234,7700.0],["2024-02-05",25.4234,25.4234,25.3306,25.3306,2000.0],["2024-02-06",25.442,25.8506,24.8478,24.8478,4500.0],["2024-02-07",24.7828,25.0706,23.6778,24.1421,7300.0],["2024-02-08",23.9192,25.5256,23.9192,24.0028,8100.0],["2024-02-09",24.0585,24.8292,24.0492,24.5599,2900.0],["2024-02-12",24.3278,24.4206,23.3992,24.0028,16200.0],["2024-02-13",24.2906,24.3928,22.1457,22.1457,4200.0],["2024-02-14",22.8328,22.8328,22.61,22.61,2800.0],["2024-02-15",23.5849,23.5849,22.9071,22.9071,1900.0],["2024-02-16",22.9628,25.2563,22.675,22.7678,4300.0],["2024-02-20",22.7492,23.2321,22.6378,22.8421,43700.0],["2024-02-21",22.8421,23.1857,22.8421,22.8421,8500.0],["2024-02-22",22.8885,23.7335,22.8885,23.6128,5100.0],["2024-02-23",23.8449,24.5878,23.4457,24.5878,3600.0],["2024-02-26",25.2842,25.8506,24.6063,24.6063,39600.0],["2024-02-27",24.6063,25.1263,24.6063,24.792,4600.0],["2024-02-28",24.6992,24.9777,24.6063,24.6713,6800.0],["2024-02-29",24.7178,25.9899,24.6713,24.7456,5100.0],["2024-03-01",24.6895,25.419,24.6895,24.8578,3400.0],["2024-03-04",24.8204,25.3816,24.8204,24.9046,1900.0],["2024-03-05",24.783,25.8492,24.783,25.5967,3200.0],["2024-03-06",25.8492,26.1858,25.7089,25.8024,4700.0],["2024-03-07",26.0736,26.1391,25.4938,25.793,2700.0],["2024-03-08",26.1765,26.1765,26.0268,26.0268,1200.0],["2024-03-11",25.6621,25.9988,25.6621,25.9988,2200.0],["2024-03-12",25.8117,26.0923,25.8024,25.952,3800.0],["2024-03-13",25.765,26.0923,25.7369,25.7369,2400.0],["2024-03-14",25.5779,25.9707,25.5405,25.8492,3900.0],["2024-03-15",25.9146,26.0923,25.8866,25.9053,28800.0],["2024-03-18",25.8118,25.9894,25.2039,25.8118,11300.0],["2024-03-19",25.8398,26.0923,25.6154,25.6154,11200.0],["2024-03-20",25.6247,25.9988,25.606,25.7182,3900.0],["2024-03-21",26.0736,26.0736,25.8117,25.9801,2000.0],["2024-03-22",25.9053,25.9801,25.9053,25.9801,1500.0],["2024-03-25",26.0923,26.0923,25.952,26.0456,6200.0],["2024-03-26",26.1858,26.1858,25.6808,25.9053,5900.0],["2024-03-27",26.1671,26.1858,25.9053,26.0456,7800.0],["2024-03-28",26.1858,26.1858,25.9988,26.0456,4400.0],["2024-04-01",26.1391,26.1391,26.0456,26.1297,2200.0],["2024-04-02",25.9333,26.1578,25.9053,26.0456,3300.0],["2024-04-03",26.1858,26.1858,25.9988,25.9988,1800.0],["2024-04-04",26.1578,26.1578,26.0362,26.0362,9000.0],["2024-04-05",26.1765,26.1765,26.0923,26.0923,1600.0],["2024-04-08",26.1858,26.1858,25.9053,26.0923,1700.0],["2024-04-09",26.1765,26.1765,26.083,26.083,1800.0],["2024-04-10",25.9707,25.9707,25.9707,25.9707,900.0],["2024-04-11",25.9614,25.9707,25.7463,25.9707,5500.0],["2024-04-12",25.9333,25.9894,25.7837,25.9053,5700.0],["2024-04-15",25.8866,25.8866,25.7182,25.7182,2300.0],["2024-04-16",25.5405,25.8959,25.5312,25.6995,5600.0],["2024-04-17",25.6247,25.8585,25.5312,25.765,9100.0],["2024-04-18",25.6247,26.0175,25.6247,25.9988,5600.0],["2024-04-19",25.952,26.4196,25.7463,25.952,9800.0],["2024-04-22",25.9707,26.2981,25.9614,26.1858,5100.0],["2024-04-23",26.1858,26.4196,26.1017,26.2794,5000.0],["2024-04-24",26.1858,26.3261,26.1858,26.3261,2700.0],["2024-04-25",26.1391,26.5693,26.0923,26.5599,7800.0],["2024-04-26",26.4383,27.121,26.4383,27.1117,6200.0],["2024-04-29",27.2052,27.2052,27.0369,27.2052,4500.0],["2024-04-30",27.0275,27.2146,27.0275,27.2052,7900.0],["2024-05-01",27.4016,29.3562,27.4016,28.8044,12700.0],["2024-05-02",29.3375,29.5432,28.58,28.9821,12100.0],["2024-05-03",29.5432,29.5432,28.9447,28.9915,9800.0],["2024-05-06",28.8979,29.085,28.767,28.8979,14200.0],["2024-05-07",28.9821,29.0289,28.8044,28.8605,6100.0],["2024-05-08",28.8044,28.9447,28.8044,28.8512,5100.0],["2024-05-09",28.8512,28.8792,28.8044,28.8138,6200.0],["2024-05-10",28.6641,28.9821,28.6641,28.8044,7400.0],["2024-05-13",28.9728,28.9728,28.7577,28.7577,7500.0],["2024-05-14",28.9447,28.9447,28.5426,28.7015,13800.0],["2024-05-15",28.8512,28.8512,28.5706,28.6548,12800.0],["2024-05-16",28.6735,28.6922,28.608,28.6454,3800.0],["2024-05-17",28.6267,28.7015,27.9066,28.2059,32900.0],["2024-05-20",28.0562,28.5332,27.6635,27.8786,20300.0],["2024-05-21",28.0095,28.0095,27.7757,27.8692,6800.0],["2024-05-22",27.7757,28.0562,27.7757,27.916,5900.0],["2024-05-23",28.1778,28.1778,27.916,27.9253,5500.0],["2024-05-24",27.8692,28.0375,27.8692,27.9534,2500.0],["2024-05-28",27.9627,28.3555,27.8692,27.8692,13700.0],["2024-05-29",27.8692,28.0375,27.1491,27.8131,14500.0],["2024-05-30",27.8224,27.9253,27.785,27.785,11700.0],["2024-05-31",28.0188,28.6641,27.944,28.3088,10100.0],["2024-06-03",28.5629,28.8452,28.2993,28.6099,12700.0],["2024-06-04",28.5158,28.7511,28.4687,28.4687,9300.0],["2024-06-05",28.4593,28.8358,28.0547,28.0547,14800.0],["2024-06-06",28.2523,28.497,28.0547,28.2617,15100.0],["2024-06-07",28.4123,28.4123,28.1394,28.1394,10500.0],["2024-06-10",28.3558,28.3558,28.0452,28.0452,9400.0],["2024-06-11",28.0452,28.1111,27.9982,27.9982,11600.0],["2024-06-12",28.7981,28.7981,27.8194,27.8664,20000.0],["2024-06-13",27.7629,27.8664,27.7629,27.7629,16600.0],["2024-06-14",27.8006,27.9041,27.5747,27.5747,27800.0],["2024-06-17",27.5088,27.6312,27.4806,27.5182,15500.0],["2024-06-18",27.5747,27.6876,27.17,27.4994,18500.0],["2024-06-20",27.4806,27.6688,27.2076,27.4712,13100.0],["2024-06-21",27.65,27.65,26.9065,26.9065,39000.0],["2024-06-24",27.3865,27.7441,26.9347,27.4806,16600.0],["2024-06-25",27.5276,27.537,27.3018,27.3582,13800.0],["2024-06-26",27.2924,27.4712,26.9253,27.2924,57700.0],["2024-06-27",27.49,28.0076,27.1982,27.3018,46400.0],["2024-06-28",27.857,27.9511,27.1888,27.4806,742100.0],["2024-07-01",27.1982,27.4053,26.2665,26.8312,54800.0],["2024-07-02",26.7277,27.01,26.7277,26.85,24700.0],["2024-07-03",26.6336,26.963,26.3136,26.6336,20400.0],["2024-07-05",26.5395,26.6806,26.163,26.4924,38900.0],["2024-07-08",26.7559,26.7559,26.4265,26.5112,18800.0],["2024-07-09",26.6524,26.6524,26.3701,26.4924,12100.0],["2024-07-10",26.5771,26.6053,26.4736,26.5018,14700.0],["2024-07-11",26.803,27.0759,26.6336,26.9159,43600.0],["2024-07-12",27.1135,27.2359,27.0571,27.1041,15900.0],["2024-07-15",27.3018,28.0547,27.3018,27.9041,41000.0],["2024-07-16",28.0923,29.1369,28.0735,29.0899,45800.0],["2024-07-17",29.1746,30.1063,29.1746,29.5981,56600.0],["2024-07-18",29.7487,30.4357,29.5134,29.6451,35900.0],["2024-07-19",29.8145,30.4357,29.5416,29.664,25500.0],["2024-07-22",30.2663,30.2663,29.4099,29.6263,80100.0],["2024-07-23",29.4569,29.8898,29.4569,29.711,61500.0],["2024-07-24",29.8804,29.9275,29.5134,29.711,57700.0],["2024-07-25",29.664,30.1722,29.664,29.9369,47000.0],["2024-07-26",30.0216,30.4639,29.9557,30.0686,30800.0],["2024-07-29",30.1439,30.1439,29.8145,30.031,30500.0],["2024-07-30",30.4639,30.4639,30.0592,30.191,44100.0],["2024-07-31",30.238,30.2569,29.8992,29.9087,59300.0],["2024-08-01",29.7487,29.7487,28.6005,29.0428,29700.0],["2024-08-02",28.6758,28.8546,28.337,28.4311,24300.0],["2024-08-05",27.9982,27.9982,27.0759,27.5935,26000.0],["2024-08-06",27.8664,27.8664,27.3676,27.537,18600.0],["2024-08-07",27.7911,27.9417,27.0571,27.1794,31300.0],["2024-08-08",27.4241,27.4618,27.1041,27.1041,6400.0],["2024-08-09",27.2735,27.4806,26.9818,27.0006,12400.0],["2024-08-12",27.1794,27.3488,26.5959,26.8124,17900.0],["2024-08-13",27.01,27.0477,26.8783,26.8877,5900.0],["2024-08-14",26.7371,26.9347,26.6336,26.7183,7300.0],["2024-08-15",27.0477,27.5088,27.01,27.0194,11200.0],["2024-08-16",27.0382,27.2359,26.85,26.9912,38000.0],["2024-08-19",26.85,27.2359,26.85,27.2359,11900.0],["2024-08-20",27.2171,27.3959,27.01,27.1512,8800.0],["2024-08-21",27.1512,27.2453,27.0571,27.2359,12500.0],["2024-08-22",27.123,27.2641,27.123,27.2077,6100.0],["2024-08-23",27.537,27.7347,27.3676,27.4618,49100.0],["2024-08-26",27.4618,27.5182,27.2924,27.4618,56100.0],["2024-08-27",27.4241,27.5653,27.2924,27.3488,30900.0],["2024-08-28",27.4712,27.5182,27.2641,27.3394,52000.0],["2024-08-29",27.3394,27.3959,27.2641,27.3394,62200.0],["2024-08-30",27.3018,27.4994,27.2924,27.3959,55200.0],["2024-09-03",27.4243,27.5095,27.3011,27.3675,19900.0],["2024-09-04",27.3201,27.3201,26.8749,26.8938,20200.0],["2024-09-05",26.8085,26.837,26.4012,26.4296,22900.0],["2024-09-06",26.3633,26.6664,25.6434,25.7097,25700.0],["2024-09-09",25.757,25.757,25.1318,25.1508,30400.0],["2024-09-10",25.3118,25.3118,24.8382,24.9897,40900.0],["2024-09-11",24.8666,25.056,24.2793,24.7908,37500.0],["2024-09-12",24.7719,24.7719,24.2887,24.5634,25900.0],["2024-09-13",24.6677,25.5202,24.6677,25.2171,27800.0],["2024-09-16",25.3402,25.7097,25.3402,25.6718,10700.0],["2024-09-17",25.8612,26.3538,25.8139,26.3538,15600.0],["2024-09-18",26.4391,26.4391,25.7665,25.7665,10800.0],["2024-09-19",26.0412,27.0264,26.0412,27.0264,14000.0],["2024-09-20",26.818,27.0359,26.117,26.6475,83600.0],["2024-09-23",25.5202,26.2212,25.5202,25.8234,10600.0],["2024-09-24",26.1075,26.1075,25.3497,25.4255,10300.0],["2024-09-25",25.3497,25.7476,24.6487,24.7908,21900.0],["2024-09-26",24.8666,24.9045,24.5256,24.554,20200.0],["2024-09-27",24.5919,24.5919,24.0614,24.1751,14600.0],["2024-09-30",23.9288,24.213,23.7961,24.0519,14700.0],["2024-10-01",24.1751,24.1751,23.4456,23.493,14500.0],["2024-10-02",23.2183,23.3983,22.953,23.0194,19200.0],["2024-10-03",22.7352,22.8299,22.4889,22.631,15500.0],["2024-10-04",23.4077,23.4077,22.8394,22.9151,7900.0],["2024-10-07",22.8109,23.0667,22.5457,22.5836,6200.0],["2024-10-08",22.792,22.9436,22.7067,22.7352,5900.0],["2024-10-09",22.7352,23.2183,22.7352,23.0288,7500.0],["2024-10-10",23.152,23.3509,23.0099,23.2467,10100.0],["2024-10-11",23.9193,24.1372,23.3035,24.0235,9900.0],["2024-10-14",23.7204,23.7772,23.5025,23.5119,7100.0],["2024-10-15",23.5404,24.5919,23.5404,23.8814,10800.0],["2024-10-16",24.1561,24.535,23.6919,24.2508,27100.0],["2024-10-17",24.4592,24.6866,24.0614,24.4024,12700.0],["2024-10-18",24.4592,24.4592,23.7582,23.8814,9000.0],["2024-10-21",24.6203,24.6203,23.8814,23.8909,11600.0],["2024-10-22",24.0235,24.0235,23.7961,23.9477,5000.0],["2024-10-23",23.7961,24.0045,23.6825,24.0045,9200.0],["2024-10-24",24.914,24.914,23.7393,23.8435,12300.0],["2024-10-25",23.853,24.1087,23.4646,24.0614,25000.0],["2024-10-28",24.2414,24.4214,24.0424,24.2887,9600.0],["2024-10-29",24.3456,24.6203,24.2603,24.6203,5400.0],["2024-10-30",24.7813,24.8003,24.6298,24.6298,7500.0],["2024-10-31",24.8003,24.8003,24.1561,24.3929,25500.0],["2024-11-01",24.8382,24.8382,24.2982,24.2982,4800.0],["2024-11-04",24.014,24.2603,24.014,24.1561,7700.0],["2024-11-05",24.3361,24.4592,24.1656,24.4592,6200.0],["2024-11-06",25.8044,28.3716,24.8855,27.9264,40300.0],["2024-11-07",27.5759,27.5759,26.6191,26.6475,19000.0],["2024-11-08",26.9128,27.6516,26.8275,27.6516,7800.0],["2024-11-11",27.2633,28.2106,27.2633,27.8222,6000.0],["2024-11-12",28.0779,28.5326,27.9737,28.0021,9800.0],["2024-11-13",28.0021,28.0021,27.6611,27.8127,5100.0],["2024-11-14",27.4906,27.538,27.3296,27.3296,6000.0],["2024-11-15",27.4811,27.5001,26.998,27.5001,8000.0],["2024-11-18",28.0874,28.3526,27.4148,27.7748,6900.0],["2024-11-19",27.8695,28.1821,27.7558,28.059,5000.0],["2024-11-20",27.6706,28.7031,27.6706,28.5232,14000.0],["2024-11-21",28.8452,29.1863,28.6558,28.6558,5100.0],["2024-11-22",28.419,29.8115,28.419,29.8115,14600.0],["2024-11-25",29.8399,29.9157,29.6504,29.7736,63600.0],["2024-11-26",29.7546,30.6072,29.7357,29.7452,267300.0],["2024-11-27",29.8399,30.2093,29.7831,29.7831,6700.0],["2024-11-29",29.7925,30.7209,29.7925,30.323,16900.0],["2024-12-02",29.9157,30.5977,29.9157,30.3609,7300.0],["2024-12-03",30.542,30.542,30.2084,30.2084,7400.0],["2024-12-04",30.2466,30.3037,30.237,30.237,6100.0],["2024-12-05",30.4276,30.4562,29.8273,30.237,9500.0],["2024-12-06",30.3609,30.3609,29.6081,29.7034,9100.0],["2024-12-09",30.0179,30.4753,29.751,29.751,11800.0],["2024-12-10",29.8463,30.7802,29.8463,30.2752,98500.0],["2024-12-11",30.5896,31.7427,30.4943,30.4943,13500.0],["2024-12-12",30.9517,31.1709,30.3228,30.4943,9900.0],["2024-12-13",30.2275,30.8946,30.1513,30.5039,11100.0],["2024-12-16",30.7421,31.1042,30.3133,30.885,6000.0],["2024-12-17",30.8183,30.8374,30.5134,30.8374,8800.0],["2024-12-18",31.1137,31.1137,29.751,29.9607,11500.0],["2024-12-19",30.1131,30.1131,29.3031,29.8654,13500.0],["2024-12-20",29.4461,30.3133,29.4461,30.1989,26200.0],["2024-12-23",30.056,30.0655,29.7129,30.0464,6700.0],["2024-12-24",30.1132,30.5515,30.1132,30.5515,3700.0],["2024-12-26",30.561,31.209,30.561,30.8279,3500.0],["2024-12-27",30.4943,30.6944,29.9702,30.1417,4400.0],["2024-12-30",30.2561,30.3228,30.0655,30.0655,4600.0],["2024-12-31",30.1036,30.1608,29.7796,29.7796,4600.0],["2025-01-02",29.7606,29.9702,29.5509,29.5509,8300.0],["2025-01-03",29.7796,29.9702,29.0363,29.0363,7900.0],["2025-01-06",29.5604,29.6176,29.1888,29.3698,13300.0],["2025-01-07",29.913,29.913,28.8171,28.8171,49100.0],["2025-01-08",28.7695,29.2364,28.112,28.4455,39400.0],["2025-01-10",28.0738,28.0738,26.6825,27.159,11300.0],["2025-01-13",26.7874,28.4455,26.7874,28.0357,14600.0],["2025-01-14",28.0453,28.6837,27.626,28.6837,9500.0],["2025-01-15",28.7028,29.6176,28.7028,29.6176,9800.0],["2025-01-16",29.3413,29.3413,28.5027,28.5027,7100.0],["2025-01-17",28.6075,28.8934,27.6545,27.807,7100.0],["2025-01-21",27.7498,28.2549,27.7498,27.7594,8000.0],["2025-01-22",27.6736,27.6736,26.7207,27.0828,12300.0],["2025-01-23",26.835,27.5783,26.835,27.3496,7400.0],["2025-01-24",27.5497,27.5497,27.1685,27.2162,5000.0],["2025-01-27",27.6641,27.6831,27.5592,27.5592,4600.0],["2025-01-28",27.0447,27.3496,26.9208,27.3496,4200.0],["2025-01-29",27.9214,27.9976,27.4354,27.5497,4000.0],["2025-01-30",28.0262,28.0262,27.6355,27.6355,2600.0],["2025-01-31",27.4925,27.8451,26.9494,27.1495,5600.0],["2025-02-03",26.5553,26.8332,26.5553,26.7566,21000.0],["2025-02-04",27.1495,27.8011,27.1495,27.7916,8800.0],["2025-02-05",28.0216,28.7786,27.3316,28.7786,12800.0],["2025-02-06",28.7691,29.2291,28.7691,29.0853,3500.0],["2025-02-07",29.0566,29.0566,28.0982,28.5486,6200.0],["2025-02-10",28.3857,28.7499,27.2453,28.7499,5700.0],["2025-02-11",28.6828,29.047,28.6828,29.047,4400.0],["2025-02-12",28.5199,28.6349,28.4241,28.4241,4700.0],["2025-02-13",28.4624,28.9799,28.4624,28.9799,3000.0],["2025-02-14",29.0374,29.392,28.9032,28.9032,4200.0],["2025-02-18",28.7499,28.7499,28.1845,28.1845,3600.0],["2025-02-19",27.8107,28.0791,27.2261,27.7628,8600.0],["2025-02-20",27.5137,27.5137,26.3062,26.4691,15100.0],["2025-02-21",26.9003,26.9003,26.1145,26.2199,18900.0],["2025-02-24",26.2678,26.2678,25.5203,25.7982,10200.0],["2025-02-25",25.8749,25.8749,25.2424,25.7216,8100.0],["2025-02-26",25.5107,25.8749,25.2041,25.7599,6600.0],["2025-02-27",25.8462,25.8749,25.3287,25.5778,6000.0],["2025-02-28",25.3957,25.4053,25.2807,25.3191,11100.0],["2025-03-03",25.5315,25.5991,25.5122,25.5412,7500.0],["2025-03-04",25.1549,25.5895,25.1549,25.435,8700.0],["2025-03-05",25.5895,25.6088,25.4156,25.4156,6100.0],["2025-03-06",25.5219,25.9661,25.3963,25.8888,6500.0],["2025-03-07",26.3813,26.3813,24.6238,25.8791,6500.0],["2025-03-10",25.8695,25.9757,25.5025,25.5025,6200.0],["2025-03-11",26.3523,26.3523,25.4929,25.4929,5700.0],["2025-03-12",25.5412,25.9467,25.5412,25.8598,4400.0],["2025-03-13",25.8212,26.1978,25.5412,25.686,4900.0],["2025-03-14",26.053,27.0283,25.8791,26.0336,6000.0],["2025-03-17",26.0336,26.4972,26.0336,26.1399,3500.0],["2025-03-18",26.0723,26.5261,26.0723,26.333,4100.0],["2025-03-19",26.0626,27.5111,26.0336,26.7289,7100.0],["2025-03-20",26.7289,26.7289,26.7289,26.7289,2300.0],["2025-03-21",26.4006,27.2407,26.4006,26.4778,20400.0],["2025-03-24",26.5551,27.4435,26.5551,27.4435,2800.0],["2025-03-25",26.7675,26.7675,26.4585,26.4585,4200.0],["2025-03-26",26.2075,27.3373,26.2075,27.2407,6100.0],["2025-03-27",26.5551,27.7621,26.5551,27.7621,5500.0],["2025-03-28",27.1345,27.1634,26.4682,26.4682,5000.0],["2025-03-31",26.8448,27.0379,26.1688,26.304,13100.0],["2025-04-01",25.5895,26.4102,25.5895,26.024,3500.0],["2025-04-02",26.6517,26.6517,26.0723,26.3233,6800.0],["2025-04-03",26.2654,26.2654,23.8513,23.8513,5400.0],["2025-04-04",23.1754,24.4693,22.9243,24.45,9800.0],["2025-04-07",24.141,25.6667,24.0155,25.6667,7200.0],["2025-04-08",25.2129,25.2129,24.7783,24.7783,8600.0],["2025-04-09",24.3727,27.4821,24.3727,26.2268,7200.0],["2025-04-10",26.2461,26.2461,24.7783,24.7783,8300.0],["2025-04-11",24.5562,25.8598,24.3534,25.0487,26800.0],["2025-04-14",24.2376,26.1688,24.2376,25.2225,18800.0],["2025-04-15",25.0294,25.6281,25.0294,25.4543,4700.0],["2025-04-16",25.2901,25.7246,24.8363,25.0197,6300.0],["2025-04-17",25.1259,25.7536,24.4886,24.8363,7000.0],["2025-04-21",24.8363,25.3191,24.8363,24.8942,6200.0],["2025-04-22",24.7783,25.9757,24.7783,25.9757,3100.0],["2025-04-23",25.8791,27.4724,25.5895,25.5991,4900.0],["2025-04-24",25.5895,25.8791,25.5895,25.7729,3800.0],["2025-04-25",25.3287,25.5895,25.0873,25.5895,2700.0],["2025-04-28",25.5895,25.8598,25.5895,25.8019,5100.0],["2025-04-29",25.8791,26.3426,25.8791,26.3426,3800.0],["2025-04-30",26.053,27.3373,25.686,26.671,7400.0],["2025-05-01",26.4682,26.5647,26.2171,26.3909,3900.0],["2025-05-02",27.0186,27.849,27.0186,27.849,2600.0],["2025-05-05",25.9467,28.187,25.9467,27.0476,3800.0],["2025-05-06",27.0476,27.0476,26.8834,26.8834,1800.0],["2025-05-07",27.231,27.5594,27.231,27.5594,3500.0],["2025-05-08",27.5497,27.6173,27.5497,27.6173,2600.0],["2025-05-09",27.4724,27.4724,27.4724,27.4724,2400.0],["2025-05-12",28.0615,28.245,27.6076,28.0711,6200.0],["2025-05-13",29.3554,29.3554,28.7954,28.9595,5700.0],["2025-05-14",29.9348,29.9348,28.6892,28.6892,4900.0],["2025-05-15",28.9692,29.819,28.4864,29.819,5300.0],["2025-05-16",29.819,30.5722,29.0078,29.0078,7500.0],["2025-05-19",28.2546,28.9692,28.2546,28.5057,3900.0],["2025-05-20",28.0036,28.4864,28.0036,28.2739,2700.0],["2025-05-21",28.245,28.245,28.2353,28.2353,4500.0],["2025-05-22",28.5829,29.0368,28.245,28.245,4900.0],["2025-05-23",28.245,28.2643,27.6656,27.6849,8600.0],["2025-05-27",27.7525,27.8684,27.5594,27.5594,2300.0],["2025-05-28",27.0186,27.2793,26.9317,27.1055,6600.0],["2025-05-29",27.0379,27.231,26.8834,27.231,1900.0],["2025-05-30",26.922,27.569,26.5841,26.5841,7400.0],["2025-06-02",26.3137,26.7289,26.3137,26.7289,31100.0],["2025-06-03",26.904,27.1763,26.904,27.011,4200.0],["2025-06-04",26.7289,27.0013,26.5538,26.797,5900.0],["2025-06-05",26.6025,26.8359,26.4079,26.69,6500.0],["2025-06-06",26.69,27.4876,26.69,27.439,4700.0],["2025-06-09",26.9623,27.3222,26.9623,27.2444,3700.0],["2025-06-10",27.4779,28.3435,27.2347,27.7405,5100.0],["2025-06-11",27.4779,28.0128,27.0304,27.0304,7500.0],["2025-06-12",27.0013,27.8572,27.0013,27.2347,5900.0],["2025-06-13",27.011,27.0596,26.6511,26.9721,11200.0],["2025-06-16",27.2347,27.3514,27.0693,27.3514,8700.0],["2025-06-17",27.1472,27.4779,26.7873,26.7873,4200.0],["2025-06-18",26.7581,27.0791,26.6608,26.9429,2400.0],["2025-06-20",27.2541,27.3125,26.8651,27.0791,9600.0],["2025-06-23",26.9526,27.2152,26.9526,27.118,6100.0],["2025-06-24",27.3125,27.5751,27.2444,27.5168,11900.0],["2025-06-25",27.0888,27.4681,27.0888,27.4487,3600.0],["2025-06-26",27.6529,28.4408,26.8456,28.4408,5500.0],["2025-06-27",28.3435,29.4427,26.5733,28.2852,30500.0],["2025-06-30",27.9058,29.0925,27.3222,28.0615,30600.0],["2025-07-01",28.6742,29.1703,27.7502,28.2754,67200.0],["2025-07-02",28.6062,29.1703,28.6062,29.1703,7300.0],["2025-07-03",29.4135,30.8725,29.4135,30.8725,2300.0],["2025-07-07",30.1041,30.2597,28.3435,28.5478,10900.0],["2025-07-08",28.5089,29.18,28.4992,28.8493,10000.0],["2025-07-09",28.8104,29.2481,28.791,29.2481,13600.0],["2025-07-10",29.2578,29.2578,29.0147,29.0147,3700.0],["2025-07-11",28.5186,29.1508,28.4505,29.1022,5100.0],["2025-07-14",29.18,29.3648,28.9466,28.9952,4700.0],["2025-07-15",29.0049,29.0049,27.9156,27.9156,7400.0],["2025-07-16",28.1587,29.18,27.721,27.9934,6200.0],["2025-07-17",28.5964,28.5964,28.3338,28.3338,6200.0],["2025-07-18",28.7131,28.7131,27.7988,28.0712,8300.0],["2025-07-21",28.256,28.9855,28.256,28.9855,8700.0],["2025-07-22",29.2384,29.5107,29.18,29.18,7100.0],["2025-07-23",29.2384,29.2384,29.0828,29.0828,2300.0],["2025-07-24",28.7423,28.7423,28.577,28.577,2300.0],["2025-07-25",28.4797,28.577,28.4603,28.47,2000.0],["2025-07-28",28.7131,28.7131,28.6353,28.6353,2200.0],["2025-07-29",28.4505,28.4603,27.9447,27.9447,4300.0],["2025-07-30",27.9642,27.9642,27.721,27.9545,6400.0],["2025-07-31",27.8475,29.3648,27.721,27.9253,10000.0],["2025-08-01",27.7697,27.9739,27.0985,27.0985,28000.0],["2025-08-04",27.8086,28.4019,27.0499,27.5849,5400.0],["2025-08-05",27.5265,27.5265,26.9429,27.1666,9300.0],["2025-08-06",27.2444,27.721,27.2444,27.3028,4700.0],["2025-08-07",27.2347,27.3125,26.0772,27.1861,8800.0],["2025-08-08",27.225,27.614,27.225,27.4779,3100.0],["2025-08-11",27.6821,28.7034,26.9526,27.5168,4300.0],["2025-08-12",27.5946,28.7131,27.5946,28.7131,6200.0],["2025-08-13",29.4135,30.7752,29.394,30.0068,13900.0],["2025-08-14",29.6955,29.6955,29.4329,29.4329,3200.0],["2025-08-15",29.6664,29.6664,27.6627,28.0615,31800.0],["2025-08-18",28.1101,28.2463,27.9739,27.9739,6300.0],["2025-08-19",28.0615,28.9855,28.0615,28.4992,12500.0],["2025-08-20",27.0888,28.9855,27.0888,28.9466,6600.0],["2025-08-21",28.6937,28.9563,28.6937,28.8396,3300.0],["2025-08-22",29.6566,31.6117,29.6177,30.9795,11400.0],["2025-08-25",29.9095,30.8822,29.9095,30.2208,8100.0],["2025-08-26",30.8822,30.8822,30.5418,30.6001,3900.0],["2025-08-27",30.6877,30.6877,30.357,30.357,6100.0],["2025-08-28",30.7168,30.9114,30.6585,30.6585,1800.0],["2025-08-29",30.6001,30.8238,30.6001,30.8141,2800.0],["2025-09-02",30.1722,30.9406,30.1722,30.5515,4900.0],["2025-09-03",30.3557,31.1388,30.3557,30.6983,8100.0],["2025-09-04",30.9039,31.3248,30.9039,31.2269,3100.0],["2025-09-05",31.3052,31.3248,31.0409,31.0409,4000.0],["2025-09-08",30.9137,31.2955,30.8843,30.9235,3700.0],["2025-09-09",31.178,31.1878,30.8354,30.8354,2200.0],["2025-09-10",30.8452,30.9137,30.7375,30.9137,7800.0],["2025-09-11",31.3248,31.3248,31.1388,31.1388,3400.0],["2025-09-12",30.7571,31.3248,30.6885,30.8843,2600.0],["2025-09-15",31.1976,31.3248,30.9333,30.9333,6200.0],["2025-09-16",31.2759,31.3248,30.7766,30.7766,3000.0],["2025-09-17",30.9431,31.3248,30.8843,30.8843,7700.0],["2025-09-18",31.2759,31.8143,31.2759,31.7066,12500.0],["2025-09-19",31.55,33.1847,28.7209,30.5417,23300.0],["2025-09-22",31.2465,31.2465,30.992,30.992,5500.0],["2025-09-23",31.3248,31.3248,30.806,30.806,4100.0],["2025-09-24",30.9333,31.7947,30.5417,30.5417,9300.0],["2025-09-25",30.4732,30.8354,30.248,30.3557,9000.0],["2025-09-26",30.62,30.62,30.4536,30.5221,5700.0],["2025-09-29",29.8075,30.5221,29.8075,30.5221,4600.0],["2025-09-30",30.4536,30.4536,29.8369,30.0131,6900.0],["2025-10-01",29.7292,29.8075,29.3866,29.4649,6500.0],["2025-10-02",29.2202,29.4649,29.1517,29.181,5400.0],["2025-10-03",29.6313,29.6313,29.6313,29.6313,2000.0],["2025-10-06",30.0229,30.3949,29.9935,29.9935,7700.0],["2025-10-07",30.2089,30.2089,29.6607,29.739,4900.0],["2025-10-08",31.1193,31.1193,29.8173,29.8173,1800.0],["2025-10-09",29.6998,29.6998,29.367,29.6607,7700.0],["2025-10-10",29.23,29.23,28.2119,28.2119,5300.0],["2025-10-13",28.5447,28.9167,28.5447,28.9167,4000.0],["2025-10-14",28.6622,29.8271,28.6426,29.23,4600.0],["2025-10-15",29.6705,29.6705,29.4649,29.4649,2400.0],["2025-10-16",29.4649,29.4649,27.605,27.605,7200.0],["2025-10-17",27.605,28.3685,27.4875,27.8204,4800.0],["2025-10-20",28.9069,29.4551,28.9069,29.4551,9500.0],["2025-10-21",30.248,31.3248,29.8663,30.8354,6200.0],["2025-10-22",30.992,31.8632,30.992,31.55,5500.0],["2025-10-23",31.2074,31.2074,30.5906,30.5906,3700.0],["2025-10-24",31.2171,31.2759,30.7179,30.8745,7500.0],["2025-10-27",30.6494,31.1193,30.1404,30.248,12900.0],["2025-10-28",30.4536,30.4536,29.8565,29.8663,5000.0],["2025-10-29",29.6607,29.6607,28.5056,28.8776,7400.0],["2025-10-30",29.3474,29.4551,28.8972,28.9167,6500.0],["2025-10-31",28.6818,29.2789,28.6818,28.809,6800.0],["2025-11-03",28.5839,29.0831,26.7534,28.7601,26200.0],["2025-11-04",29.0538,29.0538,28.4077,28.4077,5500.0],["2025-11-05",28.4273,28.9852,28.4273,28.9461,4900.0],["2025-11-06",29.2398,29.2398,28.6231,28.9755,5000.0],["2025-11-07",29.1615,29.1615,29.0244,29.0244,2200.0],["2025-11-10",29.0244,29.2593,28.9069,28.9069,3100.0],["2025-11-11",29.2202,29.7782,29.0244,29.0244,54700.0],["2025-11-12",29.3768,29.7292,29.0733,29.2789,9700.0],["2025-11-13",29.6117,30.2578,29.6117,30.2285,5400.0],["2025-11-14",30.1893,30.1893,29.8956,29.8956,3300.0],["2025-11-17",29.7096,29.8369,29.0831,29.0831,9000.0],["2025-11-18",28.9852,28.9852,28.6916,28.6916,5100.0],["2025-11-19",29.2202,29.5432,29.2202,29.2691,6600.0],["2025-11-20",29.8761,30.0425,29.8761,30.0425,4600.0],["2025-11-21",30.0033,31.3248,30.0033,31.2759,11400.0],["2025-11-24",30.8354,31.2269,30.8354,30.9626,2900.0],["2025-11-25",32.4408,32.4408,31.5598,31.5598,3500.0],["2025-11-26",31.3248,32.0101,31.3248,31.9317,9600.0],["2025-11-28",32.5778,32.5778,32.059,32.059,2300.0],["2025-12-01",32.245,32.8128,31.7164,31.8534,19500.0],["2025-12-02",32.431,32.431,31.501,31.501,9100.0],["2025-12-03",32.1807,32.8604,32.1117,32.6338,7400.0],["2025-12-04",33.1263,33.9833,33.1263,33.4908,12900.0],["2025-12-05",33.4415,33.7863,32.9983,33.1559,15300.0],["2025-12-08",33.4908,33.4908,33.2051,33.2051,5400.0],["2025-12-09",33.7961,33.9143,33.4711,33.6484,6800.0],["2025-12-10",33.54,36.0026,33.54,34.8797,15600.0],["2025-12-11",35.2146,36.1208,35.1161,35.5101,8600.0],["2025-12-12",35.4608,36.83,35.4608,36.1996,10300.0],["2025-12-15",36.7216,37.884,36.7216,37.1551,13800.0],["2025-12-16",37.5294,37.6279,37.2043,37.2043,9400.0],["2025-12-17",37.1846,37.4703,36.4163,37.2634,23700.0],["2025-12-18",37.7461,37.8249,36.9088,37.293,31500.0],["2025-12-19",37.4309,37.7855,37.0467,37.293,20500.0],["2025-12-22",37.4309,37.6673,36.8989,36.8989,6600.0],["2025-12-23",37.224,37.224,36.3276,36.6034,9200.0],["2025-12-24",37.1255,37.1255,36.7019,36.7019,3100.0],["2025-12-26",36.7512,36.8398,35.7957,36.4754,4100.0],["2025-12-29",36.0026,36.4458,36.0026,36.1602,7800.0],["2025-12-30",36.367,36.367,35.6086,35.6578,6800.0],["2025-12-31",35.9139,35.9533,35.6578,35.6578,5100.0],["2026-01-02",35.9435,35.9435,35.1752,35.1752,5400.0],["2026-01-05",35.4116,36.3473,35.1752,35.3623,27400.0],["2026-01-06",35.4608,35.6578,34.8797,35.1062,6900.0],["2026-01-07",35.0668,35.2047,34.6235,34.8993,5500.0],["2026-01-08",34.7713,35.9829,34.7713,35.4017,11600.0],["2026-01-09",35.6874,36.1306,34.5743,35.4608,22700.0],["2026-01-12",35.4608,35.8548,35.4608,35.6775,4300.0],["2026-01-13",35.8253,36.83,35.8154,36.2882,10100.0],["2026-01-14",36.3572,36.83,36.3178,36.4458,11000.0],["2026-01-15",36.5148,37.0369,36.4557,36.4557,11100.0],["2026-01-16",36.2784,36.6231,36.0518,36.0518,9100.0],["2026-01-20",35.7859,36.239,35.5101,35.5101,10900.0],["2026-01-21",36.0026,36.7413,36.0026,36.3473,15200.0],["2026-01-22",36.7906,36.9384,36.3375,36.3375,8400.0],["2026-01-23",36.1996,36.2193,35.6283,35.7563,8300.0],["2026-01-26",35.6874,35.9533,35.185,35.3525,13900.0],["2026-01-27",35.4608,35.8844,35.4608,35.5396,9600.0],["2026-01-28",34.8402,35.2343,34.8402,34.9289,8100.0],["2026-01-29",35.2638,35.7071,35.2638,35.5593,16700.0],["2026-01-30",35.3525,36.4163,35.3525,36.0814,29500.0],["2026-02-02",36.1503,37.2339,36.1503,36.4261,33600.0],["2026-02-03",36.6133,37.8938,36.1799,36.4261,57300.0],["2026-02-04",36.7923,37.8709,36.6636,36.7626,76000.0],["2026-02-05",36.5449,37.4553,36.5449,37.1188,42000.0],["2026-02-06",37.574,38.3558,37.5048,38.2074,41500.0],["2026-02-09",38.3954,39.0485,37.9006,38.2074,15100.0],["2026-02-10",38.4844,38.7516,38.2964,38.4548,25900.0],["2026-02-11",38.7714,38.7714,38.247,38.2964,14400.0],["2026-02-12",38.5636,38.5636,37.7027,38.0985,14400.0],["2026-02-13",38.2766,39.0683,38.2766,38.811,30700.0],["2026-02-17",38.4449,39.6917,38.4449,39.5631,20900.0],["2026-02-18",39.5136,40.3152,39.1574,39.1673,18500.0],["2026-02-19",38.9298,39.1574,38.2667,38.8902,13200.0],["2026-02-20",38.7219,39.385,38.6032,39.098,12200.0],["2026-02-23",38.9891,39.385,37.6136,37.7621,17400.0],["2026-02-24",37.8907,38.1183,37.2376,37.9897,18500.0],["2026-02-25",38.2371,39.0386,38.2371,38.9001,25600.0],["2026-02-26",39.286,39.5928,38.9891,39.0386,14300.0],["2026-02-27",38.6923,39.0386,37.8115,37.8115,20800.0],["2026-03-02",37.6235,38.2371,37.6235,38.0886,18600.0],["2026-03-03",37.5938,38.1084,37.1089,37.96,20300.0],["2026-03-04",38.2784,38.557,37.96,38.2187,28900.0],["2026-03-05",38.0097,38.5271,37.3232,37.5321,21900.0],["2026-03-06",36.6267,37.4227,36.4177,37.2734,19600.0],["2026-03-09",36.5968,37.7908,36.1789,37.4227,17000.0],["2026-03-10",37.2237,38.2087,36.9749,37.7809,28700.0],["2026-03-11",37.7112,38.0396,37.0645,37.1441,16700.0],["2026-03-12",36.6167,37.9102,36.3679,37.2137,21000.0],["2026-03-13",37.8107,38.0595,37.0147,37.2635,27300.0],["2026-03-16",37.751,39.1042,37.562,37.7311,49400.0],["2026-03-17",38.5968,38.5968,37.5819,37.7212,18400.0],["2026-03-18",37.8008,37.8107,36.9152,37.0545,20100.0],["2026-03-19",36.9252,38.2983,36.8257,37.7709,16200.0],["2026-03-20",37.8505,37.8804,36.8356,36.9849,76700.0],["2026-03-23",37.9301,38.5072,37.5719,37.8903,34600.0],["2026-03-24",37.7809,38.4376,37.7809,38.3182,27300.0],["2026-03-25",38.8057,38.945,38.159,38.4077,19500.0],["2026-03-26",38.149,38.4873,38.0396,38.3978,16900.0],["2026-03-27",38.1689,38.4276,38.0097,38.2983,16400.0],["2026-03-30",38.6664,38.6664,38.2087,38.5868,29700.0],["2026-03-31",39.0644,39.3032,38.8057,38.9649,9600.0],["2026-04-01",39.2634,39.761,38.955,39.3132,18200.0],["2026-04-02",38.8953,39.8008,38.8953,39.4625,21200.0],["2026-04-06",39.4923,40.2585,39.3231,40.0993,39800.0],["2026-04-07",40.0993,40.2983,40.0296,40.2585,47900.0],["2026-04-08",41.4724,42.149,40.8654,41.2037,53400.0],["2026-04-09",41.2236,41.7709,41.0644,41.751,62500.0],["2026-04-10",41.8007,41.9202,41.3132,41.5619,39700.0],["2026-04-13",41.3231,41.7311,41.1938,41.5918,50300.0],["2026-04-14",41.6913,41.9202,41.1142,41.7211,60800.0],["2026-04-15",41.6714,41.8405,41.0744,41.3928,36800.0],["2026-04-16",41.3231,42.3878,40.8157,40.8853,29500.0],["2026-04-17",41.2435,42.4177,41.0445,41.95,54700.0],["2026-04-20",42.0495,42.4177,41.7112,41.7112,29300.0],["2026-04-21",41.9898,42.2087,40.1689,40.4475,37300.0],["2026-04-22",40.7361,41.4326,39.3331,39.353,44000.0],["2026-04-23",39.4326,40.0893,38.6067,39.3331,44100.0],["2026-04-24",39.3231,39.7709,38.746,39.1142,35600.0],["2026-04-27",39.0545,40.2983,38.348,39.1341,36700.0],["2026-04-28",39.3231,39.7212,39.3231,39.5421,40600.0],["2026-04-29",39.552,39.7311,38.6465,38.8754,24200.0],["2026-04-30",38.7759,39.343,38.6565,39.2236,20500.0],["2026-05-01",39.3231,40.1291,38.945,39.9799,26100.0],["2026-05-04",39.9799,40.1888,39.3331,39.4226,25800.0],["2026-05-05",39.8008,40.6664,39.4426,39.6714,17500.0],["2026-05-06",40.1391,40.5968,40.1092,40.2087,28700.0],["2026-05-07",40.348,41.1241,40.1988,40.9749,49200.0],["2026-05-08",40.945,41.4425,40.945,41.1042,23400.0],["2026-05-11",41.1042,41.1739,39.6117,39.7212,28700.0],["2026-05-12",39.7212,40.0495,38.945,39.8903,30800.0],["2026-05-13",39.9699,40.149,39.552,39.7013,16700.0],["2026-05-14",39.8008,40.5968,39.7013,40.0694,17200.0],["2026-05-15",39.9102,40.4376,39.552,39.7112,18800.0],["2026-05-18",39.95,40.4077,39.95,40.0595,30900.0],["2026-05-19",40.0694,41.4724,39.761,40.2087,37900.0],["2026-05-20",40.2286,41.751,40.2286,41.0545,36000.0],["2026-05-21",40.8157,42.5172,40.746,42.348,80400.0],["2026-05-22",42.5172,43.0943,41.8405,41.8405,32700.0],["2026-05-26",42.2883,42.8654,41.6117,41.9898,31600.0],["2026-05-27",42.547,42.6565,41.8803,42.0396,23400.0],["2026-05-28",41.94,42.2883,41.7908,42.149,26000.0],["2026-05-29",42.5371,42.5371,41.8405,41.8903,29800.0],["2026-06-01",41.8903,42.149,40.8853,41.3032,37000.0],["2026-06-02",41.3928,42.2684,41.3928,41.95,38100.0],["2026-06-03",41.89,42.08,41.02,41.13,23800.0],["2026-06-04",41.76,42.47,41.65,42.06,44500.0],["2026-06-05",42.24,43.37,42.21,43.08,45100.0],["2026-06-08",43.31,43.97,43.2,43.39,25200.0],["2026-06-09",43.56,45.13,43.56,44.16,80500.0],["2026-06-10",44.57,45.78,43.83,44.13,38400.0],["2026-06-11",44.68,44.68,43.61,44.06,21700.0],["2026-06-12",44.25,44.75,44.25,44.37,19400.0],["2026-06-15",44.6,44.75,42.55,42.55,22700.0],["2026-06-16",42.99,43.47,42.49,42.6,36200.0],["2026-06-17",42.86,43.63,41.61,42.18,28400.0],["2026-06-18",42.73,43.01,41.64,42.45,49100.0],["2026-06-22",42.61,43.18,42.4,42.9,20600.0],["2026-06-23",43.0,44.56,43.0,44.01,43600.0],["2026-06-24",44.23,44.5,43.84,43.92,56000.0],["2026-06-25",43.83,44.07,43.25,43.59,9400.0],["2026-06-26",43.63,45.62,41.7,43.01,149000.0],["2026-06-29",42.85,43.5,41.7,43.36,36800.0],["2026-06-30",43.07,43.66,42.36,43.09,31100.0],["2026-07-01",43.04,44.05,43.04,43.82,32400.0],["2026-07-02",43.82,44.61,43.07,43.35,35700.0],["2026-07-06",42.43,44.1,42.43,43.24,21400.0],["2026-07-07",43.31,43.54,42.06,42.06,18900.0],["2026-07-08",41.95,42.78,41.67,42.18,21300.0],["2026-07-09",42.04,42.43,41.25,41.99,22200.0],["2026-07-10",41.83,41.9,41.45,41.6,5200.0],["2026-07-13",41.82,42.68,41.68,42.49,16100.0],["2026-07-14",42.57,43.14,41.97,41.97,18300.0],["2026-07-15",42.21,42.73,42.06,42.06,10800.0],["2026-07-16",41.85,43.49,41.85,43.47,26000.0],["2026-07-17",43.29,43.66,42.17,42.54,68200.0],["2026-07-20",42.86,43.5,42.39,42.74,30300.0],["2026-07-21",43.1,43.1,42.1,42.67,37000.0],["2026-07-22",42.23,43.13,41.75,42.82,111000.0],["2026-07-23",42.095,42.56,41.5601,42.47,84841.0],["2026-07-24",42.5,43.05,42.17,43.02,31474.676157],["2026-08-18",44.51,45.3743,44.51,45.25,21901.17],["2026-08-19",45.62,45.62,43.51,43.51,31832.553445],["2026-08-20",43.19,44.225,43.19,43.96,23748.407],["2026-08-21",44.13,44.735,43.5,44.33,150882.785],["2026-08-24",44.4,45.2,44.12,44.12,19346.57],["2026-08-25",43.92,44.4,43.66,43.84,29835.052653]]}