{"t":"PRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-11-04",0.7443,0.7534,0.7443,0.7443,10827199.0],["1982-11-05",0.7534,0.7716,0.7534,0.7534,2795733.0],["1982-11-08",0.7625,0.7806,0.7625,0.7625,1384736.0],["1982-11-09",0.7625,0.7806,0.7625,0.7625,1585283.0],["1982-11-10",0.7897,0.8079,0.7897,0.7897,966927.0],["1982-11-11",0.7897,0.7988,0.7806,0.7806,561057.0],["1982-11-12",0.7988,0.8169,0.7988,0.7988,565832.0],["1982-11-15",0.7988,0.7988,0.7806,0.7806,231585.0],["1982-11-16",0.7806,0.7806,0.7625,0.7625,1220000.0],["1982-11-17",0.7625,0.7716,0.7534,0.7534,1453972.0],["1982-11-18",0.7625,0.7806,0.7625,0.7625,422583.0],["1982-11-19",0.7716,0.7806,0.7716,0.7716,541957.0],["1982-11-22",0.7443,0.7443,0.7171,0.7171,415421.0],["1982-11-23",0.7171,0.7353,0.7171,0.7171,317534.0],["1982-11-24",0.7171,0.7262,0.7171,0.7171,245910.0],["1982-11-26",0.7171,0.7262,0.7171,0.7171,85949.0],["1982-11-29",0.7171,0.7262,0.708,0.708,131311.0],["1982-11-30",0.7171,0.7443,0.7171,0.7171,446458.0],["1982-12-01",0.7534,0.7716,0.7534,0.7534,465558.0],["1982-12-02",0.7534,0.7716,0.7534,0.7534,465558.0],["1982-12-03",0.7534,0.7716,0.7534,0.7534,329472.0],["1982-12-06",0.7534,0.7625,0.7534,0.7534,28650.0],["1982-12-07",0.7534,0.7716,0.7534,0.7534,255460.0],["1982-12-08",0.7625,0.7806,0.7625,0.7625,112211.0],["1982-12-09",0.7625,0.7806,0.7625,0.7625,109824.0],["1982-12-10",0.7625,0.7716,0.7534,0.7534,190998.0],["1982-12-13",0.7534,0.7534,0.7353,0.7353,188611.0],["1982-12-14",0.7353,0.7353,0.7171,0.7171,620744.0],["1982-12-15",0.708,0.708,0.6899,0.6899,393933.0],["1982-12-16",0.6989,0.7171,0.6989,0.6989,432133.0],["1982-12-17",0.6989,0.708,0.6989,0.6989,157573.0],["1982-12-20",0.6989,0.708,0.6989,0.6989,119374.0],["1982-12-21",0.6989,0.708,0.6899,0.6899,88337.0],["1982-12-22",0.6899,0.6989,0.6899,0.6899,833229.0],["1982-12-23",0.6899,0.708,0.6899,0.6899,109824.0],["1982-12-27",0.6899,0.708,0.6899,0.6899,148023.0],["1982-12-28",0.6899,0.708,0.6899,0.6899,66849.0],["1982-12-29",0.6989,0.7171,0.6989,0.6989,102661.0],["1982-12-30",0.6989,0.7171,0.6989,0.6989,64462.0],["1982-12-31",0.6989,0.7262,0.6989,0.6989,23875.0],["1983-01-03",0.6989,0.7262,0.6989,0.6989,26262.0],["1983-01-04",0.708,0.7353,0.708,0.708,23875.0],["1983-01-05",0.7171,0.7353,0.7171,0.7171,219648.0],["1983-01-06",0.7262,0.7534,0.7262,0.7262,195773.0],["1983-01-07",0.7443,0.7716,0.7443,0.7443,226810.0],["1983-01-10",0.7625,0.7806,0.7625,0.7625,95499.0],["1983-01-11",0.7716,0.7806,0.7716,0.7716,267397.0],["1983-01-12",0.7716,0.7806,0.7716,0.7716,362896.0],["1983-01-13",0.7716,0.7806,0.7716,0.7716,1790606.0],["1983-01-14",0.7716,0.7806,0.7716,0.7716,157573.0],["1983-01-17",0.7716,0.7806,0.7625,0.7625,167123.0],["1983-01-18",0.7716,0.7897,0.7716,0.7716,90724.0],["1983-01-19",0.7716,0.7897,0.7625,0.7625,78787.0],["1983-01-20",0.7625,0.7897,0.7625,0.7625,64462.0],["1983-01-21",0.7716,0.7988,0.7716,0.7716,226810.0],["1983-01-24",0.7716,0.7806,0.7534,0.7534,353346.0],["1983-01-25",0.7534,0.7716,0.7443,0.7443,159961.0],["1983-01-26",0.7443,0.7716,0.7443,0.7443,152798.0],["1983-01-27",0.7625,0.7806,0.7625,0.7625,510920.0],["1983-01-28",0.7625,0.7806,0.7625,0.7625,33425.0],["1983-01-31",0.7625,0.7897,0.7625,0.7625,2387.0],["1983-02-01",0.7625,0.7806,0.7625,0.7625,64462.0],["1983-02-02",0.7625,0.7806,0.7625,0.7625,28650.0],["1983-02-03",0.7625,0.7806,0.7625,0.7625,11937.0],["1983-02-04",0.7625,0.7806,0.7534,0.7534,324697.0],["1983-02-07",0.7534,0.7716,0.7443,0.7443,305597.0],["1983-02-08",0.7443,0.7625,0.7353,0.7353,35812.0],["1983-02-09",0.7353,0.7534,0.7262,0.7262,107436.0],["1983-02-10",0.7262,0.7534,0.7262,0.7262,384383.0],["1983-02-11",0.7262,0.7443,0.7262,0.7262,152798.0],["1983-02-14",0.7262,0.7443,0.7262,0.7262,16712.0],["1983-02-15",0.7262,0.7443,0.7262,0.7262,210098.0],["1983-02-16",0.7262,0.7443,0.7262,0.7262,694755.0],["1983-02-17",0.7262,0.7443,0.7262,0.7262,754442.0],["1983-02-18",0.7262,0.7534,0.7262,0.7262,1301174.0],["1983-02-22",0.7353,0.7534,0.7353,0.7353,136086.0],["1983-02-23",0.7353,0.7534,0.7353,0.7353,424971.0],["1983-02-24",0.7353,0.7625,0.7353,0.7353,31037.0],["1983-02-25",0.7534,0.7625,0.7534,0.7534,140861.0],["1983-02-28",0.7625,0.7716,0.7625,0.7625,350959.0],["1983-03-01",0.7625,0.7806,0.7625,0.7625,100274.0],["1983-03-02",0.7625,0.7897,0.7625,0.7625,19100.0],["1983-03-03",0.7806,0.8169,0.7806,0.7806,121761.0],["1983-03-04",0.7897,0.8169,0.7897,0.7897,74012.0],["1983-03-07",0.7988,0.826,0.7988,0.7988,42975.0],["1983-03-08",0.8079,0.8351,0.8079,0.8079,71624.0],["1983-03-09",0.8079,0.8351,0.8079,0.8079,19100.0],["1983-03-10",0.8079,0.8351,0.8079,0.8079,54912.0],["1983-03-11",0.8079,0.8351,0.8079,0.8079,11937.0],["1983-03-14",0.8169,0.8442,0.8169,0.8169,64462.0],["1983-03-15",0.8169,0.8442,0.8169,0.8169,83562.0],["1983-03-16",0.826,0.8533,0.826,0.826,7162.0],["1983-03-17",0.8351,0.8533,0.8351,0.8351,57299.0],["1983-03-18",0.8351,0.8533,0.8351,0.8351,95499.0],["1983-03-21",0.8351,0.8533,0.8351,0.8351,231585.0],["1983-03-22",0.8351,0.8533,0.8351,0.8351,152798.0],["1983-03-23",0.8351,0.8623,0.8351,0.8351,52524.0],["1983-03-24",0.8623,0.8805,0.8623,0.8623,145636.0],["1983-03-25",0.8623,0.8896,0.8623,0.8623,31037.0],["1983-03-28",0.8714,0.8986,0.8714,0.8714,35812.0],["1983-03-29",0.8986,0.9259,0.8986,0.8986,100274.0],["1983-03-30",0.9803,1.0076,0.9803,0.9803,214873.0],["1983-03-31",1.0076,1.0257,1.0076,1.0076,288884.0],["1983-04-04",1.0076,1.0348,1.0076,1.0076,40587.0],["1983-04-05",1.0076,1.0348,1.0076,1.0076,42975.0],["1983-04-06",1.0076,1.0348,1.0076,1.0076,28650.0],["1983-04-07",1.0076,1.0348,1.0076,1.0076,50137.0],["1983-04-08",1.0076,1.0348,1.0076,1.0076,16712.0],["1983-04-11",1.0076,1.0348,1.0076,1.0076,35812.0],["1983-04-12",1.0076,1.0257,0.9985,0.9985,300822.0],["1983-04-13",0.9985,1.0166,0.9985,0.9985,143249.0],["1983-04-14",0.9985,1.0166,0.9894,0.9894,176673.0],["1983-04-15",0.9894,1.0076,0.9803,0.9803,212485.0],["1983-04-18",0.9803,0.9985,0.9803,0.9803,52524.0],["1983-04-19",0.9803,0.9985,0.9803,0.9803,81174.0],["1983-04-20",0.9803,0.9985,0.9713,0.9713,355734.0],["1983-04-21",0.9803,0.9985,0.9803,0.9803,444070.0],["1983-04-22",0.9803,1.0076,0.9803,0.9803,97886.0],["1983-04-25",0.9803,1.0076,0.9803,0.9803,95499.0],["1983-04-26",0.9894,1.0076,0.9894,0.9894,90724.0],["1983-04-27",1.0076,1.0348,1.0076,1.0076,265010.0],["1983-04-28",1.0166,1.0348,1.0166,1.0166,157573.0],["1983-04-29",1.0257,1.0439,1.0257,1.0257,59687.0],["1983-05-02",1.0257,1.0439,1.0257,1.0257,76399.0],["1983-05-03",1.0257,1.0439,1.0257,1.0257,148023.0],["1983-05-04",1.0257,1.0439,1.0257,1.0257,190998.0],["1983-05-05",1.0257,1.053,1.0257,1.0257,81174.0],["1983-05-06",1.0348,1.062,1.0348,1.0348,217260.0],["1983-05-09",1.0348,1.062,1.0348,1.0348,74012.0],["1983-05-10",1.0348,1.062,1.0348,1.0348,19100.0],["1983-05-11",1.0348,1.062,1.0348,1.0348,274560.0],["1983-05-12",1.0439,1.062,1.0439,1.0439,74012.0],["1983-05-13",1.062,1.0893,1.062,1.062,81174.0],["1983-05-16",1.062,1.0711,1.0439,1.0439,169511.0],["1983-05-17",1.0439,1.062,1.0348,1.0348,62074.0],["1983-05-18",1.0348,1.062,1.0348,1.0348,121761.0],["1983-05-19",1.0348,1.053,1.0257,1.0257,19100.0],["1983-05-20",1.0257,1.0439,1.0166,1.0166,155186.0],["1983-05-23",1.0076,1.0076,0.9803,0.9803,78787.0],["1983-05-24",1.0076,1.0257,1.0076,1.0076,57299.0],["1983-05-25",1.0076,1.0257,1.0076,1.0076,50137.0],["1983-05-26",1.0076,1.0348,1.0076,1.0076,85949.0],["1983-05-27",1.0439,1.0711,1.0439,1.0439,353346.0],["1983-05-31",1.0439,1.0711,1.0439,1.0439,88337.0],["1983-06-01",1.1165,1.1165,1.0757,1.0757,41383.0],["1983-06-02",1.0757,1.1165,1.0757,1.0757,122557.0],["1983-06-03",1.0757,1.1301,1.0757,1.0757,33425.0],["1983-06-06",1.0893,1.1301,1.0893,1.0893,38200.0],["1983-06-07",1.1301,1.171,1.1301,1.1301,42975.0],["1983-06-08",1.1301,1.1573,1.1165,1.1165,38200.0],["1983-06-09",1.1165,1.1573,1.1165,1.1165,42975.0],["1983-06-10",1.1165,1.171,1.1165,1.1165,49341.0],["1983-06-13",1.1165,1.171,1.1165,1.1165,7958.0],["1983-06-14",1.1573,1.2118,1.1573,1.1573,50933.0],["1983-06-15",1.1982,1.2527,1.1982,1.1982,54116.0],["1983-06-16",1.2254,1.2799,1.2254,1.2254,108232.0],["1983-06-17",1.2935,1.3344,1.2935,1.2935,97091.0],["1983-06-20",1.3888,1.4705,1.3888,1.3888,292864.0],["1983-06-21",1.3888,1.4977,1.3888,1.3888,85949.0],["1983-06-22",1.4024,1.4977,1.4024,1.4024,187815.0],["1983-06-23",1.4024,1.4705,1.3888,1.3888,168715.0],["1983-06-24",1.3888,1.4977,1.3888,1.3888,283314.0],["1983-06-27",1.3888,1.4977,1.3888,1.3888,57299.0],["1983-06-28",1.3888,1.4705,1.3888,1.3888,63666.0],["1983-06-29",1.3888,1.416,1.3344,1.3344,155982.0],["1983-06-30",1.3344,1.416,1.3344,1.3344,101866.0],["1983-07-01",1.3344,1.416,1.3344,1.3344,82766.0],["1983-07-05",1.3344,1.3888,1.3344,1.3344,52524.0],["1983-07-06",1.3344,1.3888,1.3344,1.3344,27058.0],["1983-07-07",1.3344,1.3752,1.3071,1.3071,79583.0],["1983-07-08",1.3071,1.3616,1.2799,1.2799,19100.0],["1983-07-11",1.2799,1.348,1.2799,1.2799,27058.0],["1983-07-12",1.2799,1.348,1.2799,1.2799,4775.0],["1983-07-13",1.2799,1.3071,1.2254,1.2254,33425.0],["1983-07-14",1.2254,1.2935,1.2254,1.2254,335838.0],["1983-07-15",1.2527,1.3071,1.2527,1.2527,39791.0],["1983-07-18",1.2527,1.2935,1.2254,1.2254,36608.0],["1983-07-19",1.2254,1.2799,1.2118,1.2118,155982.0],["1983-07-20",1.2118,1.2799,1.2118,1.2118,27058.0],["1983-07-21",1.2254,1.2799,1.2254,1.2254,354938.0],["1983-07-22",1.239,1.3071,1.239,1.239,14325.0],["1983-07-25",1.2527,1.3071,1.2527,1.2527,116190.0],["1983-07-26",1.2527,1.3071,1.239,1.239,253072.0],["1983-07-27",1.239,1.2799,1.2254,1.2254,184631.0],["1983-07-28",1.2254,1.2254,1.2254,1.2254,0.0],["1983-07-29",1.2254,1.2254,1.171,1.171,90724.0],["1983-08-01",1.171,1.1982,1.1301,1.1301,35016.0],["1983-08-02",1.1301,1.1982,1.1301,1.1301,62074.0],["1983-08-03",1.1301,1.171,1.1029,1.1029,39791.0],["1983-08-04",1.1029,1.171,1.1029,1.1029,14325.0],["1983-08-05",1.1029,1.1573,1.0893,1.0893,49341.0],["1983-08-08",1.0893,1.1029,1.0348,1.0348,62074.0],["1983-08-09",1.0212,1.0212,0.9531,0.9531,95499.0],["1983-08-10",0.9667,1.0348,0.9667,0.9667,23875.0],["1983-08-11",0.9667,1.0212,0.9531,0.9531,54116.0],["1983-08-12",0.9531,1.0076,0.9259,0.9259,41383.0],["1983-08-15",0.9531,0.994,0.9531,0.9531,421787.0],["1983-08-16",0.9531,0.994,0.9259,0.9259,23875.0],["1983-08-17",0.9259,0.994,0.9259,0.9259,106641.0],["1983-08-18",0.9667,1.0076,0.9667,0.9667,97091.0],["1983-08-19",0.9803,1.0076,0.9803,0.9803,23875.0],["1983-08-22",0.9803,1.0212,0.9803,0.9803,6367.0],["1983-08-23",0.9803,1.0212,0.9803,0.9803,176673.0],["1983-08-24",0.9803,1.0348,0.9803,0.9803,71624.0],["1983-08-25",0.9803,1.0348,0.9803,0.9803,25466.0],["1983-08-26",0.9803,0.994,0.9531,0.9531,311963.0],["1983-08-29",0.9531,0.994,0.9531,0.9531,58891.0],["1983-08-30",0.9531,0.994,0.9395,0.9395,31833.0],["1983-08-31",0.9395,0.994,0.9259,0.9259,20691.0],["1983-09-01",0.9259,1.0076,0.9259,0.9259,93907.0],["1983-09-02",0.9259,1.0076,0.9259,0.9259,73216.0],["1983-09-06",0.9259,0.994,0.9259,0.9259,92316.0],["1983-09-07",0.9259,0.994,0.9259,0.9259,82766.0],["1983-09-08",0.9395,1.0076,0.9395,0.9395,28650.0],["1983-09-09",0.9395,1.0076,0.9395,0.9395,39791.0],["1983-09-12",0.9395,1.0076,0.9395,0.9395,70033.0],["1983-09-13",0.9395,1.0076,0.9395,0.9395,159165.0],["1983-09-14",0.9531,1.0076,0.9531,0.9531,25466.0],["1983-09-15",0.9531,1.0076,0.9395,0.9395,44566.0],["1983-09-16",0.9395,1.0076,0.9395,0.9395,143249.0],["1983-09-19",0.9395,0.994,0.9259,0.9259,82766.0],["1983-09-20",0.9259,0.994,0.9259,0.9259,316738.0],["1983-09-21",0.9259,0.994,0.9259,0.9259,41383.0],["1983-09-22",0.9259,0.994,0.9259,0.9259,19100.0],["1983-09-23",0.9259,0.994,0.9259,0.9259,74808.0],["1983-09-26",0.9259,0.994,0.9259,0.9259,7958.0],["1983-09-27",0.9259,0.994,0.9259,0.9259,7958.0],["1983-09-28",0.9259,0.994,0.9259,0.9259,700326.0],["1983-09-29",0.9259,0.994,0.9259,0.9259,12733.0],["1983-09-30",0.9259,0.994,0.9259,0.9259,15917.0],["1983-10-03",0.9259,0.994,0.9259,0.9259,30241.0],["1983-10-04",0.9259,0.994,0.9259,0.9259,674860.0],["1983-10-05",0.9259,0.994,0.9259,0.9259,57299.0],["1983-10-06",0.9259,0.9803,0.9259,0.9259,4775.0],["1983-10-07",0.9259,0.9803,0.9259,0.9259,3183.0],["1983-10-10",0.9259,0.9803,0.9259,0.9259,14325.0],["1983-10-11",0.9259,0.9803,0.9259,0.9259,3183.0],["1983-10-12",0.9259,0.9803,0.9259,0.9259,11142.0],["1983-10-13",0.9259,0.9531,0.9123,0.9123,178265.0],["1983-10-14",0.9123,0.9531,0.9123,0.9123,25466.0],["1983-10-17",0.9123,0.9531,0.9123,0.9123,391546.0],["1983-10-18",0.9123,0.9531,0.9123,0.9123,77991.0],["1983-10-19",0.9123,0.9531,0.885,0.885,124149.0],["1983-10-20",0.885,0.9531,0.885,0.885,28650.0],["1983-10-21",0.885,0.9395,0.8714,0.8714,11142.0],["1983-10-24",0.8714,0.9123,0.8578,0.8578,25466.0],["1983-10-25",0.8578,0.9123,0.8578,0.8578,41383.0],["1983-10-26",0.8578,0.8578,0.8578,0.8578,0.0],["1983-10-27",0.8578,0.9123,0.8442,0.8442,179856.0],["1983-10-28",0.8442,0.8986,0.8442,0.8442,20691.0],["1983-10-31",0.8442,0.885,0.8169,0.8169,33425.0],["1983-11-01",0.8169,0.8714,0.8169,0.8169,82766.0],["1983-11-02",0.8169,0.8714,0.8169,0.8169,35016.0],["1983-11-03",0.8169,0.8714,0.8169,0.8169,528428.0],["1983-11-04",0.8169,0.8714,0.8169,0.8169,22283.0],["1983-11-07",0.8169,0.8442,0.7897,0.7897,135290.0],["1983-11-08",0.7897,0.8578,0.7897,0.7897,197365.0],["1983-11-09",0.7897,0.8578,0.7897,0.7897,423379.0],["1983-11-10",0.7897,0.8578,0.7897,0.7897,135290.0],["1983-11-11",0.7897,0.8578,0.7897,0.7897,399504.0],["1983-11-14",0.7897,0.8578,0.7897,0.7897,429746.0],["1983-11-15",0.7897,0.8578,0.7897,0.7897,437704.0],["1983-11-16",0.8169,0.8714,0.8169,0.8169,1262178.0],["1983-11-17",0.8986,0.9259,0.8986,0.8986,372446.0],["1983-11-18",0.9123,0.9803,0.9123,0.9123,111416.0],["1983-11-21",0.9123,0.9803,0.9123,0.9123,100274.0],["1983-11-22",0.9123,0.9803,0.9123,0.9123,184631.0],["1983-11-23",0.9123,0.9803,0.9123,0.9123,178265.0],["1983-11-25",0.9123,0.9803,0.9123,0.9123,7958.0],["1983-11-28",0.9123,0.9803,0.9123,0.9123,138474.0],["1983-11-29",0.9259,0.9803,0.9259,0.9259,144840.0],["1983-11-30",0.9259,0.9803,0.9259,0.9259,65258.0],["1983-12-01",0.9259,0.9803,0.9259,0.9259,82766.0],["1983-12-02",0.9259,0.9667,0.9259,0.9259,76399.0],["1983-12-05",0.9259,0.9667,0.9123,0.9123,214873.0],["1983-12-06",0.9123,0.9667,0.9123,0.9123,603235.0],["1983-12-07",0.9395,0.9803,0.9395,0.9395,22283.0],["1983-12-08",0.9395,0.9803,0.9395,0.9395,12733.0],["1983-12-09",0.9395,0.9803,0.9395,0.9395,87541.0],["1983-12-12",0.9395,0.9803,0.9395,0.9395,117782.0],["1983-12-13",0.9395,0.9803,0.9395,0.9395,146432.0],["1983-12-14",0.9395,0.9803,0.9395,0.9395,111416.0],["1983-12-15",0.9395,0.9803,0.9395,0.9395,262622.0],["1983-12-16",0.9395,0.9803,0.9395,0.9395,74808.0],["1983-12-19",0.9395,0.9803,0.9395,0.9395,15917.0],["1983-12-20",0.9395,0.9803,0.9395,0.9395,44566.0],["1983-12-21",0.9395,0.9803,0.9395,0.9395,12733.0],["1983-12-22",0.9395,0.9803,0.9395,0.9395,304005.0],["1983-12-23",0.9395,0.9803,0.9395,0.9395,92316.0],["1983-12-27",0.9395,0.9803,0.9395,0.9395,49341.0],["1983-12-28",0.9395,0.9803,0.9395,0.9395,55708.0],["1983-12-29",0.9395,0.9803,0.9395,0.9395,27058.0],["1983-12-30",0.994,1.062,0.994,0.994,332655.0],["1984-01-03",1.0348,1.0893,1.0348,1.0348,203731.0],["1984-01-04",1.0348,1.0893,1.0348,1.0348,415421.0],["1984-01-05",1.0348,1.0893,1.0348,1.0348,359713.0],["1984-01-06",1.0484,1.0893,1.0484,1.0484,253072.0],["1984-01-09",1.0484,1.0893,1.0484,1.0484,125740.0],["1984-01-10",1.0484,1.0893,1.0484,1.0484,140065.0],["1984-01-11",1.0484,1.0893,1.0484,1.0484,49341.0],["1984-01-12",1.0484,1.0893,1.0484,1.0484,82766.0],["1984-01-13",1.0484,1.0893,1.0484,1.0484,198956.0],["1984-01-16",1.0484,1.0893,1.0484,1.0484,95499.0],["1984-01-17",1.0484,1.0893,1.0484,1.0484,202140.0],["1984-01-18",1.062,1.1165,1.062,1.062,195773.0],["1984-01-19",1.062,1.1029,1.062,1.062,73216.0],["1984-01-20",1.062,1.0757,1.0348,1.0348,366080.0],["1984-01-23",1.0348,1.0757,1.0212,1.0212,117782.0],["1984-01-24",1.0212,1.062,1.0212,1.0212,49341.0],["1984-01-25",1.0212,1.062,1.0212,1.0212,7958.0],["1984-01-26",1.0212,1.062,1.0212,1.0212,12733.0],["1984-01-27",1.0076,1.0076,0.9531,0.9531,66849.0],["1984-01-30",0.9531,0.9667,0.8986,0.8986,52524.0],["1984-01-31",0.8986,0.9667,0.8986,0.8986,44566.0],["1984-02-01",0.8986,0.9667,0.8986,0.8986,284905.0],["1984-02-02",0.9259,0.9803,0.9259,0.9259,42975.0],["1984-02-03",0.9259,0.9803,0.9259,0.9259,155982.0],["1984-02-06",0.9259,0.9803,0.9259,0.9259,47750.0],["1984-02-07",0.9259,0.9803,0.9123,0.9123,68441.0],["1984-02-08",0.9123,0.9803,0.9123,0.9123,33425.0],["1984-02-09",0.9123,0.9259,0.8442,0.8442,30241.0],["1984-02-10",0.8442,0.9123,0.8442,0.8442,149615.0],["1984-02-13",0.8442,0.9123,0.8442,0.8442,12733.0],["1984-02-14",0.8578,0.8578,0.8578,0.8578,4775.0],["1984-02-15",0.885,0.8986,0.885,0.8986,105049.0],["1984-02-16",0.8986,0.8986,0.8714,0.8714,19100.0],["1984-02-17",0.8714,0.8986,0.8714,0.8782,222831.0],["1984-02-21",0.8714,0.8714,0.8714,0.8714,31833.0],["1984-02-22",0.8714,0.8986,0.8306,0.8714,68441.0],["1984-02-23",0.8442,0.8442,0.8306,0.8306,50933.0],["1984-02-24",0.8306,0.8442,0.8169,0.8442,20691.0],["1984-02-27",0.8578,0.8714,0.8578,0.8714,23875.0],["1984-02-28",0.8714,0.8714,0.8646,0.8646,7958.0],["1984-02-29",0.8646,0.8646,0.8646,0.8646,0.0],["1984-03-01",0.8578,0.8578,0.851,0.8578,7958.0],["1984-03-02",0.8578,0.885,0.8169,0.8169,391546.0],["1984-03-05",0.8238,0.8714,0.8238,0.8714,47750.0],["1984-03-06",0.8306,0.8306,0.8169,0.8306,141657.0],["1984-03-07",0.8306,0.8306,0.8169,0.8169,19100.0],["1984-03-08",0.8306,0.8306,0.8306,0.8306,3183.0],["1984-03-09",0.8306,0.8306,0.8169,0.8169,44566.0],["1984-03-12",0.8033,0.8033,0.7897,0.7897,171898.0],["1984-03-13",0.7897,0.8169,0.7625,0.7897,475903.0],["1984-03-14",0.8306,0.8442,0.8306,0.8442,6367.0],["1984-03-15",0.8442,0.8442,0.8442,0.8442,0.0],["1984-03-16",0.8442,0.8578,0.7897,0.8442,323105.0],["1984-03-19",0.8306,0.8306,0.8033,0.8033,167123.0],["1984-03-20",0.8442,0.8442,0.8442,0.8442,1592.0],["1984-03-21",0.8442,0.8442,0.7897,0.8442,22283.0],["1984-03-22",0.8169,0.8169,0.7965,0.7965,74808.0],["1984-03-23",0.8033,0.8442,0.8033,0.8033,358121.0],["1984-03-26",0.8033,0.8238,0.8033,0.8033,23875.0],["1984-03-27",0.8033,0.8306,0.8033,0.8033,82766.0],["1984-03-28",0.8033,0.8033,0.8033,0.8033,0.0],["1984-03-29",0.8169,0.8442,0.8169,0.8442,38200.0],["1984-03-30",0.8442,0.8714,0.8442,0.8442,19100.0],["1984-04-02",0.8442,0.8714,0.8442,0.8714,17508.0],["1984-04-03",0.8306,0.8306,0.8306,0.8306,11142.0],["1984-04-04",0.8306,0.8306,0.8306,0.8306,0.0],["1984-04-05",0.8714,0.9259,0.8714,0.9259,92316.0],["1984-04-06",0.8986,0.8986,0.8986,0.8986,15917.0],["1984-04-09",0.8986,0.9531,0.8986,0.9463,649393.0],["1984-04-10",0.9463,0.9803,0.9259,0.9803,36608.0],["1984-04-11",0.9531,0.9531,0.9531,0.9531,3183.0],["1984-04-12",0.9531,0.9531,0.8986,0.9123,297639.0],["1984-04-13",0.9191,0.9531,0.9191,0.9327,348571.0],["1984-04-16",0.9327,0.9327,0.9327,0.9327,146432.0],["1984-04-17",0.9327,0.9531,0.9259,0.9259,482270.0],["1984-04-18",0.9259,0.9259,0.9259,0.9259,103457.0],["1984-04-19",0.9259,0.9395,0.9123,0.9395,292864.0],["1984-04-23",0.9395,0.9395,0.8714,0.8714,52524.0],["1984-04-24",0.8714,0.8714,0.8714,0.8714,12733.0],["1984-04-25",0.9123,0.9123,0.9123,0.9123,79583.0],["1984-04-26",0.9123,0.9123,0.9055,0.9055,31833.0],["1984-04-27",0.9055,0.9123,0.8986,0.8986,3183.0],["1984-04-30",0.8986,0.9259,0.885,0.9259,23875.0],["1984-05-01",0.9259,0.9531,0.8986,0.9327,604827.0],["1984-05-02",0.9327,0.9395,0.9123,0.9395,238748.0],["1984-05-03",0.9123,0.9123,0.9123,0.9123,17508.0],["1984-05-04",0.9395,0.9395,0.9395,0.9395,1592.0],["1984-05-07",0.9395,0.9395,0.9395,0.9395,0.0],["1984-05-08",0.9123,0.9123,0.8986,0.9123,25466.0],["1984-05-09",0.9123,0.9395,0.8986,0.8986,17508.0],["1984-05-10",0.8986,0.9123,0.8986,0.8986,11142.0],["1984-05-11",0.8986,0.8986,0.8986,0.8986,19100.0],["1984-05-14",0.8986,0.8986,0.8714,0.8986,25466.0],["1984-05-15",0.8986,0.8986,0.885,0.885,36608.0],["1984-05-16",0.885,0.885,0.8714,0.8714,41383.0],["1984-05-17",0.8714,0.9123,0.8714,0.8918,101866.0],["1984-05-18",0.8918,0.8918,0.8918,0.8918,0.0],["1984-05-21",0.9123,0.9259,0.9123,0.9123,159165.0],["1984-05-22",0.9123,0.9259,0.8986,0.8986,87541.0],["1984-05-23",0.8986,0.9259,0.885,0.9259,76399.0],["1984-05-24",0.8986,0.8986,0.885,0.885,12733.0],["1984-05-25",0.885,0.8986,0.8714,0.8714,22283.0],["1984-05-29",0.8714,0.8714,0.8714,0.8714,7958.0],["1984-05-30",0.8714,0.885,0.8714,0.885,42975.0],["1984-05-31",0.885,0.885,0.885,0.885,0.0],["1984-06-01",0.8646,0.8646,0.8646,0.8646,6367.0],["1984-06-04",0.885,0.885,0.885,0.885,7958.0],["1984-06-05",0.885,0.885,0.885,0.885,0.0],["1984-06-06",0.8986,0.8986,0.8986,0.8986,7958.0],["1984-06-07",0.8986,0.8986,0.8986,0.8986,0.0],["1984-06-08",0.885,0.885,0.885,0.885,7958.0],["1984-06-11",0.885,0.885,0.885,0.885,0.0],["1984-06-12",0.885,0.885,0.885,0.885,20691.0],["1984-06-13",0.8578,0.8578,0.8578,0.8578,3183.0],["1984-06-14",0.8578,0.885,0.8578,0.885,19100.0],["1984-06-15",0.8578,0.8578,0.8578,0.8578,7958.0],["1984-06-18",0.8578,0.8578,0.8578,0.8578,117782.0],["1984-06-19",0.8578,0.8646,0.8578,0.8578,17508.0],["1984-06-20",0.8442,0.8442,0.8442,0.8442,3183.0],["1984-06-21",0.8714,0.885,0.8714,0.885,52524.0],["1984-06-22",0.885,0.885,0.8442,0.885,65258.0],["1984-06-25",0.885,0.885,0.8442,0.8714,526836.0],["1984-06-26",0.8442,0.8442,0.8442,0.8442,22283.0],["1984-06-27",0.8986,0.8986,0.8986,0.8986,41383.0],["1984-06-28",0.8986,0.8986,0.8986,0.8986,0.0],["1984-06-29",0.8986,0.8986,0.8986,0.8986,0.0],["1984-07-02",0.8986,0.8986,0.8986,0.8986,4775.0],["1984-07-03",0.8986,0.8986,0.8442,0.885,198956.0],["1984-07-05",0.8714,0.8714,0.8714,0.8714,3183.0],["1984-07-06",0.8714,0.885,0.8578,0.885,12733.0],["1984-07-09",0.885,0.885,0.8714,0.8714,132107.0],["1984-07-10",0.8714,0.885,0.8714,0.8782,120965.0],["1984-07-11",0.8782,0.8986,0.8714,0.8986,181448.0],["1984-07-12",0.8986,0.8986,0.8714,0.885,19100.0],["1984-07-13",0.8714,0.8714,0.8714,0.8714,12733.0],["1984-07-16",0.8714,0.8714,0.8306,0.8306,219648.0],["1984-07-17",0.8306,0.8306,0.7897,0.8169,57299.0],["1984-07-18",0.8169,0.8306,0.7897,0.8306,65258.0],["1984-07-19",0.7897,0.7897,0.7625,0.7897,144840.0],["1984-07-20",0.7761,0.7761,0.7761,0.7761,1592.0],["1984-07-23",0.7761,0.7897,0.7761,0.7761,19100.0],["1984-07-24",0.7761,0.8033,0.7761,0.7761,162348.0],["1984-07-25",0.7761,0.7761,0.7761,0.7761,1592.0],["1984-07-26",0.7625,0.7625,0.7625,0.7625,1592.0],["1984-07-27",0.7761,0.7761,0.7761,0.7761,12733.0],["1984-07-30",0.7897,0.8169,0.7897,0.7897,11142.0],["1984-07-31",0.7897,0.8169,0.7897,0.8033,342205.0],["1984-08-01",0.8033,0.8169,0.8033,0.8033,28650.0],["1984-08-02",0.8578,0.885,0.8578,0.885,109824.0],["1984-08-03",0.8986,0.9531,0.8986,0.8986,902466.0],["1984-08-06",0.9259,0.9803,0.9259,0.9803,133699.0],["1984-08-07",0.9803,0.9803,0.9531,0.9531,55708.0],["1984-08-08",0.9531,0.9803,0.9259,0.9259,261031.0],["1984-08-09",0.9259,0.9463,0.9259,0.9259,33425.0],["1984-08-10",0.9531,0.9803,0.9531,0.9803,232381.0],["1984-08-13",0.9803,0.9803,0.9531,0.9803,49341.0],["1984-08-14",0.9803,0.9803,0.9531,0.9803,3183.0],["1984-08-15",0.9735,0.9735,0.9735,0.9735,3183.0],["1984-08-16",0.9735,0.9803,0.9531,0.9803,23875.0],["1984-08-17",0.9531,0.9531,0.9259,0.9259,9550.0],["1984-08-20",0.9667,0.9667,0.9667,0.9667,12733.0],["1984-08-21",0.9667,0.9667,0.9259,0.9531,518878.0],["1984-08-22",0.9531,0.9531,0.9395,0.9531,95499.0],["1984-08-23",0.9531,0.9599,0.9531,0.9599,55708.0],["1984-08-24",0.9599,0.9599,0.9395,0.9599,41383.0],["1984-08-27",0.9395,0.9395,0.9327,0.9327,23875.0],["1984-08-28",0.9531,0.9667,0.9531,0.9667,55708.0],["1984-08-29",0.9667,0.9667,0.9667,0.9667,0.0],["1984-08-30",0.9667,0.9667,0.9667,0.9667,0.0],["1984-08-31",0.9667,0.9667,0.9259,0.9395,28650.0],["1984-09-04",0.9259,0.9259,0.9259,0.9259,7958.0],["1984-09-05",0.9259,0.9667,0.8986,0.9123,57299.0],["1984-09-06",0.8986,0.8986,0.8986,0.8986,12733.0],["1984-09-07",0.8986,0.9123,0.8986,0.9123,148023.0],["1984-09-10",0.9123,0.9259,0.9123,0.9123,326288.0],["1984-09-11",0.9123,0.9123,0.9123,0.9123,92316.0],["1984-09-12",0.9123,0.9123,0.9123,0.9123,0.0],["1984-09-13",0.8986,0.8986,0.8986,0.8986,3183.0],["1984-09-14",0.8986,0.9123,0.8986,0.9123,190998.0],["1984-09-17",0.9123,0.9395,0.8986,0.8986,6367.0],["1984-09-18",0.9123,0.9191,0.9123,0.9123,1360861.0],["1984-09-19",0.9395,0.9395,0.9395,0.9395,15917.0],["1984-09-20",0.9531,0.9531,0.9531,0.9531,195773.0],["1984-09-21",0.9259,0.9259,0.9123,0.9123,12733.0],["1984-09-24",0.9123,0.9395,0.9123,0.9123,160757.0],["1984-09-25",0.9191,0.9191,0.9191,0.9191,31833.0],["1984-09-26",0.8986,0.8986,0.8986,0.8986,65258.0],["1984-09-27",0.8986,0.8986,0.8986,0.8986,1592.0],["1984-09-28",0.8986,0.9123,0.8918,0.8986,20691.0],["1984-10-01",0.9123,0.9123,0.9123,0.9123,12733.0],["1984-10-02",0.9055,0.9055,0.9055,0.9055,4775.0],["1984-10-03",0.9123,0.9123,0.9123,0.9123,6367.0],["1984-10-04",0.8986,0.8986,0.8986,0.8986,9550.0],["1984-10-05",0.885,0.885,0.885,0.885,22283.0],["1984-10-08",0.885,0.885,0.885,0.885,7958.0],["1984-10-09",0.9123,0.9123,0.9123,0.9123,1592.0],["1984-10-10",0.8986,0.8986,0.8986,0.8986,11142.0],["1984-10-11",0.9123,0.9123,0.9123,0.9123,1592.0],["1984-10-12",0.9123,0.9123,0.9123,0.9123,0.0],["1984-10-15",0.9123,0.9123,0.8986,0.8986,25466.0],["1984-10-16",0.885,0.885,0.885,0.885,11142.0],["1984-10-17",0.8714,0.8714,0.8714,0.8714,3183.0],["1984-10-18",0.9123,0.9123,0.9123,0.9123,92316.0],["1984-10-19",0.9123,0.9123,0.885,0.885,20691.0],["1984-10-22",0.885,0.9055,0.885,0.885,47750.0],["1984-10-23",0.9123,0.9123,0.9123,0.9123,58891.0],["1984-10-24",0.9055,0.9055,0.885,0.885,50933.0],["1984-10-25",0.9055,0.9055,0.9055,0.9055,23875.0],["1984-10-26",0.9055,0.9055,0.9055,0.9055,0.0],["1984-10-29",0.885,0.885,0.885,0.885,3183.0],["1984-10-30",0.8986,0.8986,0.8986,0.8986,124149.0],["1984-10-31",0.8986,0.8986,0.8986,0.8986,27058.0],["1984-11-01",0.885,0.885,0.885,0.885,15917.0],["1984-11-02",0.8986,0.8986,0.8986,0.8986,3183.0],["1984-11-05",0.9055,0.9055,0.9055,0.9055,160757.0],["1984-11-06",0.9055,0.9123,0.885,0.885,143249.0],["1984-11-07",0.885,0.9123,0.885,0.885,74808.0],["1984-11-08",0.885,0.885,0.885,0.885,20691.0],["1984-11-09",0.885,0.9123,0.885,0.885,41383.0],["1984-11-12",0.885,0.9123,0.885,0.885,128924.0],["1984-11-13",0.9123,0.9123,0.9123,0.9123,270581.0],["1984-11-14",0.9123,0.9123,0.9055,0.9055,35016.0],["1984-11-15",0.9055,0.9259,0.9055,0.9055,442479.0],["1984-11-16",0.9055,0.9395,0.8986,0.9123,117782.0],["1984-11-19",0.9531,0.9531,0.9531,0.9531,149615.0],["1984-11-20",0.9327,0.9327,0.9259,0.9259,11142.0],["1984-11-21",0.9531,0.9531,0.9531,0.9531,1592.0],["1984-11-23",0.9531,0.9599,0.9259,0.9599,1032981.0],["1984-11-26",0.9531,0.9531,0.9531,0.9531,9550.0],["1984-11-27",0.9395,0.9395,0.9395,0.9395,4775.0],["1984-11-28",0.9667,0.9667,0.9667,0.9667,41383.0],["1984-11-29",0.9395,0.9395,0.9395,0.9395,7958.0],["1984-11-30",0.9395,0.9395,0.9395,0.9395,0.0],["1984-12-03",0.9531,0.9531,0.9531,0.9531,15917.0],["1984-12-04",0.9531,0.9531,0.9395,0.9395,15917.0],["1984-12-05",0.9395,0.9395,0.9395,0.9395,4775.0],["1984-12-06",0.9531,0.9531,0.9531,0.9531,97091.0],["1984-12-07",0.9395,0.9395,0.9395,0.9395,20691.0],["1984-12-10",0.9259,0.9259,0.9191,0.9191,128924.0],["1984-12-11",0.9395,0.9395,0.9395,0.9395,1592.0],["1984-12-12",0.9327,0.9327,0.9327,0.9327,6367.0],["1984-12-13",0.9259,0.9259,0.9259,0.9259,49341.0],["1984-12-14",0.9123,0.9123,0.9123,0.9123,17508.0],["1984-12-17",0.9123,0.9395,0.9123,0.9123,190998.0],["1984-12-18",0.9395,0.9395,0.9395,0.9395,47750.0],["1984-12-19",0.9531,0.9531,0.9531,0.9531,132107.0],["1984-12-20",0.9531,0.9531,0.9531,0.9531,41383.0],["1984-12-21",0.9531,0.9531,0.9259,0.9259,35016.0],["1984-12-24",0.9259,0.9259,0.9259,0.9259,1592.0],["1984-12-26",0.9259,0.9259,0.9259,0.9259,9550.0],["1984-12-27",0.9259,0.9259,0.9259,0.9259,6367.0],["1984-12-28",0.9259,0.9531,0.9259,0.9531,62074.0],["1984-12-31",0.9531,0.9667,0.9395,0.9395,66849.0],["1985-01-02",0.9531,0.9667,0.9531,0.9531,331063.0],["1985-01-03",0.9667,0.9735,0.9667,0.9667,2775838.0],["1985-01-04",0.9667,0.9803,0.9667,0.9803,46158.0],["1985-01-07",0.9803,0.9803,0.9667,0.9667,47750.0],["1985-01-08",0.9667,0.9735,0.9667,0.9667,22283.0],["1985-01-09",0.9803,0.9803,0.9803,0.9803,399504.0],["1985-01-10",1.0076,1.0076,1.0076,1.0076,311963.0],["1985-01-11",1.0076,1.0212,0.994,1.0076,111416.0],["1985-01-14",1.0348,1.0484,1.0348,1.0348,227606.0],["1985-01-15",1.0348,1.062,1.0348,1.0348,120965.0],["1985-01-16",1.0348,1.062,1.0348,1.0348,189406.0],["1985-01-17",1.0348,1.0348,1.0348,1.0348,7958.0],["1985-01-18",1.0348,1.062,1.0348,1.062,92316.0],["1985-01-21",1.0757,1.0757,1.0757,1.0757,165532.0],["1985-01-22",1.1029,1.1301,1.1029,1.1029,491820.0],["1985-01-23",1.1165,1.1301,1.1165,1.1165,230789.0],["1985-01-24",1.171,1.171,1.171,1.171,324697.0],["1985-01-25",1.171,1.171,1.1301,1.171,4775.0],["1985-01-28",1.1573,1.1573,1.1573,1.1573,374038.0],["1985-01-29",1.1573,1.1573,1.1301,1.1301,108232.0],["1985-01-30",1.1573,1.171,1.1573,1.1573,66849.0],["1985-01-31",1.171,1.171,1.171,1.171,30241.0],["1985-02-01",1.171,1.171,1.1369,1.1437,1007514.0],["1985-02-04",1.1573,1.1846,1.1573,1.1573,76399.0],["1985-02-05",1.1846,1.1846,1.1846,1.1846,359713.0],["1985-02-06",1.1846,1.1846,1.1846,1.1846,167123.0],["1985-02-07",1.2118,1.2118,1.2118,1.2118,170307.0],["1985-02-08",1.2118,1.2118,1.1846,1.1846,60483.0],["1985-02-11",1.1846,1.2118,1.1846,1.1846,74808.0],["1985-02-12",1.2118,1.2118,1.2118,1.2118,36608.0],["1985-02-13",1.205,1.205,1.1846,1.1846,70033.0],["1985-02-14",1.1982,1.239,1.1982,1.1982,205323.0],["1985-02-15",1.1982,1.239,1.1982,1.1982,84357.0],["1985-02-19",1.1982,1.205,1.1982,1.1982,17508.0],["1985-02-20",1.2118,1.2118,1.2118,1.2118,103457.0],["1985-02-21",1.1982,1.1982,1.1846,1.1846,326288.0],["1985-02-22",1.1846,1.2118,1.1846,1.1846,68441.0],["1985-02-25",1.1982,1.1982,1.1982,1.1982,22283.0],["1985-02-26",1.1846,1.1846,1.1846,1.1846,455212.0],["1985-02-27",1.1846,1.205,1.171,1.171,58891.0],["1985-02-28",1.1982,1.1982,1.1982,1.1982,273764.0],["1985-03-01",1.1982,1.2118,1.1846,1.1982,218056.0],["1985-03-04",1.2118,1.2118,1.2118,1.2118,210098.0],["1985-03-05",1.2118,1.2118,1.2118,1.2118,4775.0],["1985-03-06",1.2118,1.2118,1.2118,1.2118,68441.0],["1985-03-07",1.2118,1.2118,1.2118,1.2118,135290.0],["1985-03-08",1.2118,1.2118,1.1982,1.2118,23875.0],["1985-03-11",1.2118,1.2118,1.2118,1.2118,22283.0],["1985-03-12",1.2118,1.2118,1.1982,1.1982,63666.0],["1985-03-13",1.1982,1.1982,1.1982,1.1982,4775.0],["1985-03-14",1.1982,1.1982,1.1982,1.1982,12733.0],["1985-03-15",1.1982,1.1982,1.1846,1.1846,477495.0],["1985-03-18",1.1846,1.1982,1.1846,1.1846,456804.0],["1985-03-19",1.1846,1.1846,1.1846,1.1846,12733.0],["1985-03-20",1.1846,1.1846,1.1846,1.1846,6367.0],["1985-03-21",1.1982,1.1982,1.1982,1.1982,213281.0],["1985-03-22",1.1846,1.1846,1.1778,1.1846,103457.0],["1985-03-25",1.171,1.171,1.171,1.171,25466.0],["1985-03-26",1.1573,1.1573,1.1573,1.1573,9550.0],["1985-03-27",1.1642,1.171,1.1642,1.1642,38200.0],["1985-03-28",1.1642,1.1642,1.1642,1.1642,0.0],["1985-03-29",1.1846,1.1846,1.1846,1.1846,1592.0],["1985-04-01",1.171,1.171,1.171,1.171,12733.0],["1985-04-02",1.171,1.171,1.171,1.171,114599.0],["1985-04-03",1.171,1.1778,1.1642,1.1642,662126.0],["1985-04-04",1.1642,1.171,1.1642,1.171,31833.0],["1985-04-08",1.1573,1.1573,1.0757,1.0757,136882.0],["1985-04-09",1.0757,1.0757,1.0484,1.0484,28650.0],["1985-04-10",1.0484,1.062,1.0416,1.0416,888141.0],["1985-04-11",1.0757,1.0893,1.0757,1.0757,289680.0],["1985-04-12",1.0757,1.0757,1.0757,1.0757,0.0],["1985-04-15",1.0757,1.0893,1.062,1.062,66849.0],["1985-04-16",1.1029,1.1029,1.1029,1.1029,1680782.0],["1985-04-17",1.1301,1.1301,1.1301,1.1301,50933.0],["1985-04-18",1.1437,1.1437,1.1437,1.1437,3183.0],["1985-04-19",1.1301,1.1301,1.1029,1.1165,39791.0],["1985-04-22",1.1233,1.1233,1.1233,1.1233,47750.0],["1985-04-23",1.1029,1.1029,1.1029,1.1029,9550.0],["1985-04-24",1.1301,1.1301,1.1301,1.1301,12733.0],["1985-04-25",1.1437,1.171,1.1437,1.1437,30241.0],["1985-04-26",1.1437,1.1437,1.1437,1.1437,0.0],["1985-04-29",1.1437,1.1437,1.1301,1.1301,25466.0],["1985-04-30",1.1437,1.1437,1.1437,1.1437,97091.0],["1985-05-01",1.1437,1.1573,1.1301,1.1301,55708.0],["1985-05-02",1.1301,1.1301,1.1301,1.1301,6367.0],["1985-05-03",1.1301,1.1437,1.1301,1.1301,294455.0],["1985-05-06",1.1301,1.1301,1.1301,1.1301,3183.0],["1985-05-07",1.1301,1.1301,1.1301,1.1301,33425.0],["1985-05-08",1.1301,1.1301,1.1301,1.1301,1592.0],["1985-05-09",1.1573,1.1573,1.1573,1.1573,38200.0],["1985-05-10",1.1573,1.1573,1.1301,1.1301,343796.0],["1985-05-13",1.1846,1.1846,1.1846,1.1846,33425.0],["1985-05-14",1.1846,1.2118,1.171,1.171,35016.0],["1985-05-15",1.1982,1.2118,1.1982,1.1982,227606.0],["1985-05-16",1.1846,1.1846,1.1846,1.1846,7958.0],["1985-05-17",1.1846,1.1846,1.1846,1.1846,1592.0],["1985-05-20",1.2254,1.2254,1.2254,1.2254,432929.0],["1985-05-21",1.2254,1.2254,1.1982,1.1982,119374.0],["1985-05-22",1.1982,1.1982,1.1982,1.1982,9550.0],["1985-05-23",1.2254,1.2254,1.2254,1.2254,1592.0],["1985-05-24",1.2254,1.2254,1.1982,1.1982,23875.0],["1985-05-28",1.1982,1.1982,1.1982,1.1982,0.0],["1985-05-29",1.2254,1.2254,1.2254,1.2254,119374.0],["1985-05-30",1.2527,1.2527,1.2527,1.2527,58891.0],["1985-05-31",1.2527,1.2527,1.2118,1.2118,70033.0],["1985-06-03",1.2254,1.2527,1.2254,1.2254,19100.0],["1985-06-04",1.239,1.2527,1.239,1.239,84357.0],["1985-06-05",1.239,1.239,1.2254,1.2254,1018656.0],["1985-06-06",1.2527,1.2527,1.2527,1.2527,3183.0],["1985-06-07",1.2527,1.2527,1.239,1.239,805375.0],["1985-06-10",1.2527,1.2527,1.2527,1.2527,525245.0],["1985-06-11",1.2527,1.2527,1.2322,1.2322,241931.0],["1985-06-12",1.2322,1.239,1.2118,1.2118,326288.0],["1985-06-13",1.2118,1.2118,1.2118,1.2118,4775.0],["1985-06-14",1.2118,1.2118,1.2118,1.2118,42975.0],["1985-06-17",1.2118,1.2118,1.2118,1.2118,397913.0],["1985-06-18",1.1846,1.1846,1.171,1.171,20691.0],["1985-06-19",1.171,1.1982,1.1437,1.1437,74808.0],["1985-06-20",1.1437,1.171,1.1437,1.1437,12733.0],["1985-06-21",1.171,1.171,1.171,1.171,25466.0],["1985-06-24",1.171,1.171,1.171,1.171,162348.0],["1985-06-25",1.1437,1.1437,1.1437,1.1437,19100.0],["1985-06-26",1.1437,1.1437,1.1437,1.1437,3183.0],["1985-06-27",1.1437,1.171,1.1437,1.1437,523653.0],["1985-06-28",1.1437,1.1437,1.1437,1.1437,14325.0],["1985-07-01",1.1437,1.1437,1.1301,1.1301,27058.0],["1985-07-02",1.1301,1.1301,1.1301,1.1301,46158.0],["1985-07-03",1.0757,1.0757,1.0484,1.0484,127332.0],["1985-07-05",1.0484,1.0484,1.0484,1.0484,7958.0],["1985-07-08",1.0484,1.062,1.0484,1.0484,27058.0],["1985-07-09",1.062,1.062,1.062,1.062,15917.0],["1985-07-10",1.062,1.0757,1.0484,1.0484,11142.0],["1985-07-11",1.0757,1.0757,1.0757,1.0757,15917.0],["1985-07-12",1.0893,1.0893,1.0893,1.0893,36608.0],["1985-07-15",1.0757,1.0757,1.0757,1.0757,375629.0],["1985-07-16",1.062,1.062,1.062,1.062,11142.0],["1985-07-17",1.1029,1.1165,1.1029,1.1029,305597.0],["1985-07-18",1.1165,1.1437,1.1165,1.1165,335838.0],["1985-07-19",1.1437,1.1437,1.1437,1.1437,697143.0],["1985-07-22",1.1437,1.1437,1.1029,1.1029,713059.0],["1985-07-23",1.1301,1.1301,1.1301,1.1301,47750.0],["1985-07-24",1.1165,1.1165,1.1165,1.1165,340613.0],["1985-07-25",1.1029,1.1029,1.1029,1.1029,36608.0],["1985-07-26",1.1165,1.1165,1.1165,1.1165,381996.0],["1985-07-29",1.1165,1.1165,1.1165,1.1165,9550.0],["1985-07-30",1.1165,1.1301,1.1029,1.1029,127332.0],["1985-07-31",1.1029,1.1301,1.1029,1.1029,19100.0],["1985-08-01",1.1301,1.1301,1.1301,1.1301,251481.0],["1985-08-02",1.1301,1.1301,1.1301,1.1301,157573.0],["1985-08-05",1.1573,1.1573,1.1573,1.1573,3183.0],["1985-08-06",1.1573,1.1573,1.1573,1.1573,117782.0],["1985-08-07",1.1573,1.1573,1.1573,1.1573,47750.0],["1985-08-08",1.1573,1.1573,1.1573,1.1573,0.0],["1985-08-09",1.1573,1.1573,1.1573,1.1573,0.0],["1985-08-12",1.1573,1.1573,1.1437,1.1437,7958.0],["1985-08-13",1.171,1.171,1.171,1.171,358121.0],["1985-08-14",1.171,1.1846,1.171,1.171,133699.0],["1985-08-15",1.1846,1.1846,1.1846,1.1846,7958.0],["1985-08-16",1.1846,1.1846,1.1573,1.1573,464762.0],["1985-08-19",1.1573,1.1846,1.1573,1.1573,178265.0],["1985-08-20",1.171,1.171,1.171,1.171,15917.0],["1985-08-21",1.171,1.171,1.171,1.171,415421.0],["1985-08-22",1.171,1.171,1.1573,1.1573,42975.0],["1985-08-23",1.1573,1.1573,1.1573,1.1573,0.0],["1985-08-26",1.171,1.171,1.171,1.171,35016.0],["1985-08-27",1.171,1.171,1.171,1.171,181448.0],["1985-08-28",1.1437,1.1437,1.1437,1.1437,3183.0],["1985-08-29",1.1437,1.171,1.1437,1.1437,46158.0],["1985-08-30",1.1437,1.1437,1.1437,1.1437,0.0],["1985-09-03",1.1437,1.1437,1.1437,1.1437,11142.0],["1985-09-04",1.1437,1.1573,1.1165,1.1165,42975.0],["1985-09-05",1.1165,1.1437,1.1165,1.1165,19100.0],["1985-09-06",1.1165,1.1301,1.1165,1.1165,60483.0],["1985-09-09",1.1233,1.1573,1.1233,1.1233,19100.0],["1985-09-10",1.1301,1.1573,1.1301,1.1301,82766.0],["1985-09-11",1.1505,1.1573,1.1505,1.1505,114599.0],["1985-09-12",1.1437,1.1437,1.1301,1.1301,1101422.0],["1985-09-13",1.1301,1.1301,1.1301,1.1301,27058.0],["1985-09-16",1.1437,1.1437,1.1437,1.1437,1258995.0],["1985-09-17",1.1301,1.1301,1.1165,1.1165,108232.0],["1985-09-18",1.1165,1.1165,1.1165,1.1165,0.0],["1985-09-19",1.1165,1.1301,1.0893,1.0893,73216.0],["1985-09-20",1.0893,1.0893,1.0893,1.0893,3183.0],["1985-09-23",1.0893,1.1301,1.0757,1.0757,42975.0],["1985-09-24",1.0757,1.1029,1.0757,1.0757,23875.0],["1985-09-25",1.0893,1.0893,1.0893,1.0893,82766.0],["1985-09-26",1.0757,1.0757,1.0757,1.0757,12733.0],["1985-09-30",1.0757,1.0893,1.0757,1.0757,82766.0],["1985-10-01",1.0756,1.0893,1.0416,1.0416,105049.0],["1985-10-02",1.0212,1.0212,1.0212,1.0212,1592.0],["1985-10-03",1.0484,1.0484,1.0484,1.0484,4775.0],["1985-10-04",1.0484,1.0484,1.0484,1.0484,0.0],["1985-10-07",1.0484,1.0484,1.0484,1.0484,0.0],["1985-10-08",1.0484,1.062,1.0348,1.0348,124149.0],["1985-10-09",1.0076,1.0076,0.994,0.994,175082.0],["1985-10-10",0.994,1.0008,0.9803,0.9803,93907.0],["1985-10-11",0.994,1.0076,0.994,0.994,57299.0],["1985-10-14",1.0348,1.0348,1.0348,1.0348,7958.0],["1985-10-15",1.0348,1.0348,1.0348,1.0348,146432.0],["1985-10-16",1.0348,1.062,1.0076,1.0076,1002740.0],["1985-10-17",1.0348,1.0348,1.0348,1.0348,140065.0],["1985-10-18",1.0484,1.0484,1.0484,1.0484,9550.0],["1985-10-21",1.0484,1.0484,1.0484,1.0484,0.0],["1985-10-22",1.0484,1.0484,1.0484,1.0484,0.0],["1985-10-23",1.0484,1.062,1.0212,1.0212,638252.0],["1985-10-24",1.062,1.062,1.062,1.062,813333.0],["1985-10-25",1.062,1.0688,1.0348,1.0348,241931.0],["1985-10-28",1.0893,1.0893,1.0893,1.0893,273764.0],["1985-10-29",1.0893,1.0893,1.0893,1.0893,11142.0],["1985-10-30",1.0893,1.0893,1.0893,1.0893,41383.0],["1985-10-31",1.1233,1.1233,1.1233,1.1233,89132.0],["1985-11-01",1.0893,1.0893,1.0893,1.0893,3183.0],["1985-11-04",1.1029,1.1029,1.1029,1.1029,3183.0],["1985-11-05",1.1029,1.1029,1.1029,1.1029,7958.0],["1985-11-06",1.1165,1.1301,1.1165,1.1165,14325.0],["1985-11-07",1.1301,1.1437,1.1301,1.1301,30241.0],["1985-11-08",1.1573,1.1573,1.1573,1.1573,17508.0],["1985-11-11",1.1573,1.171,1.1573,1.1573,93907.0],["1985-11-12",1.171,1.171,1.171,1.171,652577.0],["1985-11-13",1.171,1.171,1.1369,1.1369,105049.0],["1985-11-14",1.1573,1.1573,1.1573,1.1573,501370.0],["1985-11-15",1.1573,1.1573,1.1573,1.1573,39791.0],["1985-11-18",1.1301,1.1301,1.1301,1.1301,1592.0],["1985-11-19",1.1301,1.1301,1.1301,1.1301,3183.0],["1985-11-20",1.1301,1.1301,1.1301,1.1301,0.0],["1985-11-21",1.1437,1.171,1.1437,1.1437,213281.0],["1985-11-22",1.1437,1.171,1.1301,1.171,1349719.0],["1985-11-25",1.171,1.1846,1.1573,1.1846,128924.0],["1985-11-26",1.1846,1.1846,1.1846,1.1846,149615.0],["1985-11-27",1.1846,1.1982,1.171,1.1982,149615.0],["1985-11-29",1.1982,1.1982,1.171,1.171,39791.0],["1985-12-02",1.171,1.1982,1.171,1.1982,100274.0],["1985-12-03",1.1982,1.2118,1.171,1.2118,705101.0],["1985-12-04",1.1982,1.1982,1.1914,1.1982,25466.0],["1985-12-05",1.171,1.171,1.0893,1.0893,240339.0],["1985-12-06",1.062,1.062,0.994,1.0348,119374.0],["1985-12-09",1.0348,1.0348,0.9259,0.9531,218056.0],["1985-12-10",0.9531,0.9531,0.8442,0.885,724201.0],["1985-12-11",0.885,0.9259,0.885,0.9259,210098.0],["1985-12-12",0.9259,0.9395,0.9123,0.9123,101866.0],["1985-12-13",0.9395,0.9803,0.9395,0.9803,359713.0],["1985-12-16",0.9599,0.9599,0.9395,0.9395,240339.0],["1985-12-17",0.9395,0.9803,0.8986,0.9259,308780.0],["1985-12-18",0.8986,0.8986,0.8442,0.885,275355.0],["1985-12-19",0.885,0.885,0.8578,0.885,784683.0],["1985-12-20",0.885,0.8986,0.8714,0.885,108232.0],["1985-12-23",0.885,0.8986,0.8714,0.8714,308780.0],["1985-12-24",0.8714,0.8714,0.8442,0.8714,47750.0],["1985-12-26",0.8714,0.8714,0.8442,0.8578,596869.0],["1985-12-27",0.8578,0.885,0.8578,0.8782,447254.0],["1985-12-30",0.8782,0.9123,0.8714,0.9123,405871.0],["1985-12-31",0.9123,0.9395,0.9123,0.9395,1050489.0],["1986-01-02",0.9395,0.9395,0.9259,0.9259,264214.0],["1986-01-03",0.9191,0.9191,0.9123,0.9123,23875.0],["1986-01-06",0.9123,0.9123,0.9123,0.9123,1592.0],["1986-01-07",0.9123,0.9123,0.9123,0.9123,4775.0],["1986-01-08",0.9123,0.9395,0.9123,0.9395,6367.0],["1986-01-09",0.9123,0.9123,0.9123,0.9123,1592.0],["1986-01-10",0.9395,0.9395,0.9395,0.9395,7958.0],["1986-01-13",0.9123,0.9123,0.9123,0.9123,7958.0],["1986-01-14",0.9123,0.9395,0.9123,0.9123,47750.0],["1986-01-15",0.9123,0.9123,0.9123,0.9123,14325.0],["1986-01-16",0.9123,0.9123,0.9123,0.9123,6367.0],["1986-01-17",0.9123,0.9395,0.8986,0.9123,329472.0],["1986-01-20",0.9123,0.9259,0.9123,0.9259,200548.0],["1986-01-21",0.9259,0.9259,0.885,0.885,85949.0],["1986-01-22",0.9259,0.9259,0.9259,0.9259,3183.0],["1986-01-23",0.8986,0.8986,0.8986,0.8986,63666.0],["1986-01-24",0.8986,0.9123,0.8986,0.9123,14325.0],["1986-01-27",0.9123,0.9123,0.885,0.885,31833.0],["1986-01-28",0.885,0.885,0.885,0.885,3183.0],["1986-01-29",0.885,0.9123,0.8782,0.9123,853124.0],["1986-01-30",0.9123,0.9123,0.9055,0.9123,175082.0],["1986-01-31",0.9123,0.9123,0.9123,0.9123,0.0],["1986-02-03",0.9123,0.9123,0.8986,0.8986,52524.0],["1986-02-04",0.8986,0.8986,0.8714,0.885,120965.0],["1986-02-05",0.885,0.885,0.8646,0.8646,539569.0],["1986-02-06",0.885,0.885,0.885,0.885,63666.0],["1986-02-07",0.8714,0.8714,0.8714,0.8714,4775.0],["1986-02-10",0.8714,0.885,0.8714,0.885,709876.0],["1986-02-11",0.885,0.885,0.8714,0.885,912015.0],["1986-02-12",0.885,0.885,0.8714,0.885,6367.0],["1986-02-13",0.885,0.8986,0.885,0.8986,1642583.0],["1986-02-14",0.8986,0.9259,0.8714,0.9259,133699.0],["1986-02-18",0.9259,0.9531,0.8918,0.9259,84357.0],["1986-02-19",0.9531,0.9803,0.9531,0.9531,30241.0],["1986-02-20",0.9531,0.9803,0.9531,0.9735,385179.0],["1986-02-21",0.9735,0.9803,0.9531,0.9667,418604.0],["1986-02-24",0.994,0.994,0.994,0.994,19100.0],["1986-02-25",0.994,0.994,0.9531,0.9803,612785.0],["1986-02-26",0.9803,0.9803,0.9803,0.9803,0.0],["1986-02-27",0.9803,0.9803,0.9531,0.9667,106641.0],["1986-02-28",0.9667,0.9667,0.9667,0.9667,3183.0],["1986-03-03",0.9667,0.9803,0.9531,0.9803,57299.0],["1986-03-04",0.9803,0.9803,0.9531,0.9803,38200.0],["1986-03-05",0.9531,0.9531,0.9531,0.9531,9550.0],["1986-03-06",0.9531,0.9803,0.9531,0.9667,58891.0],["1986-03-07",0.9667,0.9667,0.9531,0.9531,170307.0],["1986-03-10",0.9667,0.9667,0.9667,0.9667,7958.0],["1986-03-11",0.9531,0.9531,0.9531,0.9531,17508.0],["1986-03-12",0.9667,0.9667,0.9667,0.9667,3183.0],["1986-03-13",0.9667,0.9803,0.9531,0.9531,87541.0],["1986-03-14",0.9531,0.9803,0.9531,0.9531,63666.0],["1986-03-17",0.9531,0.9803,0.9531,0.9803,93907.0],["1986-03-18",0.9803,0.9803,0.9531,0.9803,202140.0],["1986-03-19",0.9803,0.9803,0.9531,0.9803,253072.0],["1986-03-20",0.9803,0.9803,0.9531,0.9531,391546.0],["1986-03-21",0.9531,0.9531,0.9531,0.9531,0.0],["1986-03-24",0.9531,0.9667,0.9531,0.9531,281722.0],["1986-03-25",0.9667,0.9667,0.9667,0.9667,7958.0],["1986-03-26",0.9531,0.9531,0.9531,0.9531,9550.0],["1986-03-27",0.9531,0.9531,0.9531,0.9531,1592.0],["1986-03-31",0.9531,0.9667,0.9531,0.9531,3183.0],["1986-04-01",0.9531,0.9667,0.9531,0.9667,173490.0],["1986-04-02",0.9531,0.9531,0.9531,0.9531,3183.0],["1986-04-03",0.9531,0.9531,0.9531,0.9531,0.0],["1986-04-04",0.9667,0.9803,0.9667,0.9803,42975.0],["1986-04-07",0.9803,0.9803,0.9531,0.9803,20691.0],["1986-04-08",0.9803,0.9803,0.9803,0.9803,0.0],["1986-04-09",0.9667,0.9667,0.9667,0.9667,6367.0],["1986-04-10",0.9667,0.9667,0.9667,0.9667,0.0],["1986-04-11",0.9667,0.9803,0.9667,0.9667,15917.0],["1986-04-14",0.9667,0.9803,0.9531,0.9531,30241.0],["1986-04-15",0.994,0.994,0.994,0.994,19100.0],["1986-04-16",1.0076,1.0076,1.0076,1.0076,28650.0],["1986-04-17",1.0076,1.0348,0.9803,1.0076,109824.0],["1986-04-18",1.0076,1.0484,1.0076,1.0484,17508.0],["1986-04-21",1.0484,1.0757,1.0348,1.0757,35016.0],["1986-04-22",1.0757,1.0893,1.062,1.062,27058.0],["1986-04-23",1.062,1.062,1.062,1.062,3183.0],["1986-04-24",1.062,1.062,1.0348,1.0484,1149171.0],["1986-04-25",1.0484,1.0484,1.0348,1.0416,684410.0],["1986-04-28",1.0416,1.0416,1.0416,1.0416,0.0],["1986-04-29",1.0348,1.0348,1.0212,1.0212,58891.0],["1986-04-30",1.0212,1.0212,1.0212,1.0212,7958.0],["1986-05-01",1.0212,1.0348,1.0076,1.0076,130515.0],["1986-05-02",1.0144,1.0144,1.0144,1.0144,159165.0],["1986-05-05",0.994,0.994,0.994,0.994,178265.0],["1986-05-06",0.994,1.0076,0.9667,0.9803,281722.0],["1986-05-07",0.9667,0.9667,0.9463,0.9463,22283.0],["1986-05-08",0.9463,0.9803,0.9463,0.9463,286497.0],["1986-05-09",0.9463,0.9803,0.9463,0.9803,50933.0],["1986-05-12",0.9803,0.9803,0.9803,0.9803,7958.0],["1986-05-13",0.9803,0.9803,0.9803,0.9803,0.0],["1986-05-14",0.9803,0.9803,0.9667,0.9667,160757.0],["1986-05-15",0.9667,0.9667,0.9667,0.9667,4775.0],["1986-05-16",0.9667,0.994,0.9667,0.9667,25466.0],["1986-05-19",0.9667,0.994,0.9531,0.9531,58891.0],["1986-05-20",0.9531,0.9531,0.9531,0.9531,0.0],["1986-05-21",0.9599,0.9735,0.9599,0.9599,19100.0],["1986-05-22",0.9803,0.9803,0.9803,0.9803,31833.0],["1986-05-23",0.9531,0.9531,0.9395,0.9531,71624.0],["1986-05-27",0.9531,0.9803,0.9531,0.9531,407462.0],["1986-05-28",0.9531,0.9531,0.9531,0.9531,9550.0],["1986-05-29",0.9531,0.9803,0.9531,0.9803,141657.0],["1986-05-30",0.9667,0.9667,0.9259,0.9395,1906797.0],["1986-06-02",0.9395,0.9667,0.9259,0.9531,3393398.0],["1986-06-03",0.9531,0.9667,0.9259,0.9667,9550.0],["1986-06-04",0.9667,0.9667,0.9259,0.9667,31833.0],["1986-06-05",0.9667,0.9667,0.9531,0.9531,44566.0],["1986-06-06",0.9531,0.9803,0.9531,0.9531,57299.0],["1986-06-09",0.9667,0.9667,0.9667,0.9667,4775.0],["1986-06-10",0.9803,0.9803,0.9803,0.9803,175082.0],["1986-06-11",0.9803,0.9803,0.9531,0.9531,105049.0],["1986-06-12",0.9531,0.9531,0.9531,0.9531,152798.0],["1986-06-13",0.9531,0.9803,0.9531,0.9531,235564.0],["1986-06-16",0.9531,0.9803,0.9531,0.9803,9550.0],["1986-06-17",0.9803,0.9803,0.9803,0.9803,0.0],["1986-06-18",0.9531,0.9531,0.9531,0.9531,1592.0],["1986-06-19",0.9531,0.9531,0.9531,0.9531,4775.0],["1986-06-20",0.9531,0.9871,0.9531,0.9667,636660.0],["1986-06-23",0.9531,0.9531,0.9531,0.9531,63666.0],["1986-06-24",0.9531,0.994,0.9531,0.9531,261031.0],["1986-06-25",0.9803,0.9803,0.9803,0.9803,3183.0],["1986-06-26",0.9803,1.0008,0.9803,0.9803,284905.0],["1986-06-27",0.9803,0.994,0.9803,0.994,38200.0],["1986-06-30",1.0076,1.0076,1.0076,1.0076,20691.0],["1986-07-01",1.0076,1.0076,0.9803,0.9803,41383.0],["1986-07-02",0.994,1.0212,0.994,0.994,262622.0],["1986-07-03",1.0076,1.0212,1.0076,1.0212,98682.0],["1986-07-07",1.0212,1.0348,1.0076,1.0348,82766.0],["1986-07-08",1.0348,1.0348,1.0348,1.0348,1592.0],["1986-07-09",1.0348,1.0348,1.0076,1.0076,396321.0],["1986-07-10",1.0076,1.0076,1.0076,1.0076,0.0],["1986-07-11",1.0212,1.0348,1.0212,1.0348,549119.0],["1986-07-14",1.0212,1.0212,1.0212,1.0212,52524.0],["1986-07-15",1.0212,1.0212,1.0212,1.0212,0.0],["1986-07-16",1.0212,1.0348,1.0076,1.0076,117782.0],["1986-07-17",1.0076,1.0076,1.0076,1.0076,4775.0],["1986-07-18",1.0348,1.0348,1.0348,1.0348,4775.0],["1986-07-21",1.0212,1.0212,0.994,0.994,184631.0],["1986-07-22",1.0348,1.0348,1.0348,1.0348,1592.0],["1986-07-23",1.0348,1.0348,1.0008,1.0144,160757.0],["1986-07-24",1.0144,1.0144,1.0144,1.0144,0.0],["1986-07-25",1.0348,1.0348,1.0348,1.0348,15917.0],["1986-07-28",0.994,0.994,0.994,0.994,30241.0],["1986-07-29",0.994,1.0076,0.994,0.994,143249.0],["1986-07-30",1.0212,1.0212,1.0212,1.0212,4775.0],["1986-07-31",1.0212,1.0212,0.994,1.0212,127332.0],["1986-08-01",1.0212,1.0212,1.0076,1.0076,23875.0],["1986-08-04",1.0076,1.0076,1.0076,1.0076,0.0],["1986-08-05",1.0076,1.0212,0.994,1.0076,491820.0],["1986-08-06",0.994,0.994,0.994,0.994,3183.0],["1986-08-07",0.994,0.994,0.994,0.994,15917.0],["1986-08-08",1.0076,1.0144,1.0076,1.0144,70033.0],["1986-08-11",0.994,0.994,0.994,0.994,1592.0],["1986-08-12",0.994,1.0484,0.994,1.0348,1413385.0],["1986-08-13",1.0348,1.0757,1.0348,1.0757,42975.0],["1986-08-14",1.0348,1.0348,1.0348,1.0348,4775.0],["1986-08-15",1.0348,1.0416,1.0348,1.0416,36608.0],["1986-08-18",1.0348,1.0348,1.0348,1.0348,3183.0],["1986-08-19",1.0416,1.0484,1.0416,1.0484,636660.0],["1986-08-20",1.0348,1.0348,1.0348,1.0348,23875.0],["1986-08-21",1.0348,1.0484,1.0348,1.0348,9550.0],["1986-08-22",1.0348,1.0757,1.0348,1.0484,39791.0],["1986-08-25",1.0484,1.0757,1.0484,1.0757,9550.0],["1986-08-26",1.062,1.062,1.062,1.062,9550.0],["1986-08-27",1.062,1.0757,1.062,1.0757,1989563.0],["1986-08-28",1.0757,1.0757,1.062,1.062,15917.0],["1986-08-29",1.062,1.062,1.062,1.062,7958.0],["1986-09-02",1.0757,1.0757,1.0757,1.0757,47750.0],["1986-09-03",1.0757,1.0757,1.062,1.0757,1647358.0],["1986-09-04",1.062,1.062,1.062,1.062,71624.0],["1986-09-05",1.0757,1.0757,1.0757,1.0757,187815.0],["1986-09-08",1.062,1.062,1.062,1.062,4775.0],["1986-09-09",1.0757,1.0757,1.0757,1.0757,3183.0],["1986-09-10",1.0484,1.0484,1.0484,1.0484,3183.0],["1986-09-11",1.0484,1.062,1.0484,1.0484,63666.0],["1986-09-12",1.0484,1.0484,0.9871,0.9871,54116.0],["1986-09-15",0.9871,0.994,0.9667,0.994,81174.0],["1986-09-16",0.994,0.994,0.994,0.994,0.0],["1986-09-17",0.9531,0.9531,0.9395,0.9531,1591650.0],["1986-09-18",0.9531,0.9531,0.9531,0.9531,0.0],["1986-09-19",0.9531,0.9803,0.9259,0.9803,1594833.0],["1986-09-22",0.9599,0.9599,0.9259,0.9599,1475460.0],["1986-09-23",0.9531,0.9531,0.9395,0.9395,111416.0],["1986-09-24",0.9395,0.9395,0.9395,0.9395,0.0],["1986-09-25",0.9531,0.9531,0.9531,0.9531,46158.0],["1986-09-26",0.9531,0.9803,0.9531,0.9803,9550.0],["1986-09-29",0.9531,0.9531,0.9531,0.9531,47750.0],["1986-09-30",0.9531,0.9531,0.9395,0.9395,31833.0],["1986-10-01",0.9667,0.9667,0.9667,0.9667,11142.0],["1986-10-02",0.9259,0.9259,0.9123,0.9259,157573.0],["1986-10-03",0.9123,0.9123,0.8986,0.8986,257847.0],["1986-10-06",0.9259,0.9259,0.9259,0.9259,4775.0],["1986-10-07",0.9259,0.9259,0.9259,0.9259,0.0],["1986-10-08",0.885,0.885,0.885,0.885,25466.0],["1986-10-09",0.8986,0.8986,0.8986,0.8986,39791.0],["1986-10-10",0.8986,0.9259,0.8986,0.8986,1668049.0],["1986-10-13",0.8986,0.9123,0.8986,0.8986,19100.0],["1986-10-14",0.8986,0.9123,0.885,0.9123,190998.0],["1986-10-15",0.9123,0.9259,0.9123,0.9123,241931.0],["1986-10-16",0.9123,0.9123,0.9123,0.9123,0.0],["1986-10-17",0.8986,0.8986,0.8986,0.8986,1592.0],["1986-10-20",0.9055,0.9123,0.9055,0.9123,190998.0],["1986-10-21",0.8986,0.8986,0.8986,0.8986,3183.0],["1986-10-22",0.8986,0.8986,0.8986,0.8986,23875.0],["1986-10-23",0.8986,0.9123,0.8986,0.9123,216464.0],["1986-10-24",0.8986,0.8986,0.885,0.885,183040.0],["1986-10-27",0.8578,0.8578,0.8578,0.8578,31833.0],["1986-10-28",0.8714,0.8714,0.8714,0.8714,1592.0],["1986-10-29",0.8714,0.8714,0.8442,0.8714,6367.0],["1986-10-30",0.8714,0.8714,0.8714,0.8714,1592.0],["1986-10-31",0.8714,0.8714,0.8714,0.8714,0.0],["1986-11-03",0.8714,0.8714,0.8714,0.8714,0.0],["1986-11-04",0.8714,0.8714,0.8714,0.8714,0.0],["1986-11-05",0.8578,0.8578,0.8578,0.8578,3183.0],["1986-11-06",0.8306,0.8306,0.8169,0.8169,9550.0],["1986-11-07",0.8169,0.8442,0.8033,0.8169,8777950.0],["1986-11-10",0.8169,0.8306,0.8169,0.8169,240339.0],["1986-11-11",0.8169,0.8306,0.8169,0.8169,52524.0],["1986-11-12",0.8169,0.8306,0.8169,0.8306,30241.0],["1986-11-13",0.8169,0.8169,0.8169,0.8169,52524.0],["1986-11-14",0.8169,0.8306,0.7897,0.7897,146432.0],["1986-11-17",0.7897,0.8033,0.7897,0.7897,116190.0],["1986-11-18",0.7897,0.7897,0.7761,0.7761,280130.0],["1986-11-19",0.7761,0.7761,0.7625,0.7625,348571.0],["1986-11-20",0.7625,0.7897,0.7625,0.7897,526836.0],["1986-11-21",0.7897,0.7897,0.7625,0.7625,405871.0],["1986-11-24",0.7761,0.8169,0.7761,0.8101,587319.0],["1986-11-25",0.8101,0.8306,0.7897,0.7897,4071441.0],["1986-11-26",0.7897,0.8306,0.7897,0.8033,243522.0],["1986-11-28",0.8169,0.8578,0.8169,0.8306,706693.0],["1986-12-01",0.8306,0.8578,0.8306,0.8306,9550.0],["1986-12-02",0.8306,0.851,0.8306,0.851,3036868.0],["1986-12-03",0.851,0.8646,0.8442,0.8646,1047306.0],["1986-12-04",0.8442,0.8442,0.8442,0.8442,17508.0],["1986-12-05",0.8578,0.8578,0.8578,0.8578,176673.0],["1986-12-08",0.8578,0.8714,0.8442,0.8578,464762.0],["1986-12-09",0.8714,0.8714,0.8714,0.8714,54116.0],["1986-12-10",0.8578,0.8578,0.8306,0.8374,211689.0],["1986-12-11",0.8374,0.8578,0.8374,0.8578,9550.0],["1986-12-12",0.8578,0.8578,0.8374,0.8374,25466.0],["1986-12-15",0.8578,0.8578,0.8578,0.8578,23875.0],["1986-12-16",0.8578,0.8714,0.8374,0.8374,213281.0],["1986-12-17",0.8374,0.8578,0.8306,0.8306,11142.0],["1986-12-18",0.8169,0.8169,0.8169,0.8169,4775.0],["1986-12-19",0.8169,0.8169,0.8169,0.8169,3183.0],["1986-12-22",0.8169,0.8442,0.8169,0.8306,74808.0],["1986-12-23",0.8306,0.8442,0.8169,0.8306,342205.0],["1986-12-24",0.8306,0.8306,0.8169,0.8169,437704.0],["1986-12-26",0.8033,0.8033,0.8033,0.8033,6367.0],["1986-12-29",0.8033,0.8033,0.8033,0.8033,0.0],["1986-12-30",0.8033,0.8033,0.8033,0.8033,3183.0],["1986-12-31",0.8033,0.8306,0.7897,0.8306,92316.0],["1987-01-02",0.8033,0.8033,0.8033,0.8033,3183.0],["1987-01-05",0.8033,0.8306,0.8033,0.8033,58891.0],["1987-01-06",0.8033,0.8306,0.8033,0.8306,144840.0],["1987-01-07",0.8306,0.8442,0.8169,0.8442,20691.0],["1987-01-08",0.8442,0.8442,0.8169,0.8169,135290.0],["1987-01-09",0.8169,0.8442,0.8169,0.8442,95499.0],["1987-01-12",0.8169,0.8169,0.8169,0.8169,4775.0],["1987-01-13",0.8169,0.8306,0.8169,0.8306,19100.0],["1987-01-14",0.8306,0.8306,0.8169,0.8306,105049.0],["1987-01-15",0.8238,0.8238,0.8033,0.8033,362896.0],["1987-01-16",0.8033,0.8033,0.7897,0.7897,17508.0],["1987-01-19",0.7897,0.7897,0.7897,0.7897,12733.0],["1987-01-20",0.7761,0.7761,0.7761,0.7761,15917.0],["1987-01-21",0.7761,0.7761,0.7761,0.7761,103457.0],["1987-01-22",0.7761,0.8033,0.7761,0.7761,136882.0],["1987-01-23",0.7761,0.8033,0.7761,0.7761,192590.0],["1987-01-26",0.7761,0.7761,0.7761,0.7761,23875.0],["1987-01-27",0.7761,0.8033,0.7761,0.7897,9550.0],["1987-01-28",0.7897,0.8033,0.7897,0.7897,76399.0],["1987-01-29",0.7897,0.8033,0.7489,0.8033,3111676.0],["1987-01-30",0.8033,0.8033,0.7761,0.8033,980456.0],["1987-02-02",0.8033,0.8169,0.7761,0.7897,55708.0],["1987-02-03",0.7897,0.8169,0.7897,0.7897,327880.0],["1987-02-04",0.7897,0.8169,0.7897,0.8169,261031.0],["1987-02-05",0.8169,0.8169,0.8033,0.8169,229198.0],["1987-02-06",0.8169,0.8169,0.8169,0.8169,7958.0],["1987-02-09",0.8169,0.8169,0.8033,0.8169,17508.0],["1987-02-10",0.8169,0.8442,0.8033,0.8033,70033.0],["1987-02-11",0.8033,0.8033,0.8033,0.8033,3183.0],["1987-02-12",0.8169,0.8306,0.8169,0.8169,213281.0],["1987-02-13",0.8169,0.8306,0.8033,0.8169,206915.0],["1987-02-17",0.8169,0.8442,0.8033,0.8442,748076.0],["1987-02-18",0.8442,0.8442,0.8169,0.8442,391546.0],["1987-02-19",0.8442,0.8442,0.8169,0.8169,243522.0],["1987-02-20",0.8169,0.8374,0.8033,0.8169,183040.0],["1987-02-23",0.8169,0.8306,0.8169,0.8306,113007.0],["1987-02-24",0.8306,0.8442,0.8169,0.8442,496595.0],["1987-02-25",0.8442,0.8442,0.8306,0.8442,17508.0],["1987-02-26",0.8442,0.8442,0.8306,0.8442,592094.0],["1987-02-27",0.8442,0.9667,0.8306,0.9531,409054.0],["1987-03-02",0.9531,0.9667,0.9123,0.9123,261031.0],["1987-03-03",0.9123,0.9259,0.8986,0.8986,57299.0],["1987-03-04",0.9259,0.9259,0.9259,0.9259,28650.0],["1987-03-05",0.9259,0.9259,0.8986,0.8986,3183.0],["1987-03-06",0.8986,0.8986,0.8986,0.8986,0.0],["1987-03-09",0.8986,0.9259,0.8986,0.9259,73216.0],["1987-03-10",0.9531,0.9531,0.9531,0.9531,23875.0],["1987-03-11",0.9531,0.9531,0.9123,0.9531,22283.0],["1987-03-12",0.9531,0.9531,0.9531,0.9531,31833.0],["1987-03-13",0.9123,0.9123,0.9123,0.9123,1592.0],["1987-03-16",0.9123,0.9123,0.9123,0.9123,1592.0],["1987-03-17",0.9123,0.9531,0.9123,0.9531,36608.0],["1987-03-18",0.9531,0.9531,0.9259,0.9531,321513.0],["1987-03-19",0.9531,0.9531,0.9259,0.9531,4775.0],["1987-03-20",0.9259,0.9259,0.9259,0.9259,11142.0],["1987-03-23",0.9259,0.9259,0.9259,0.9259,11142.0],["1987-03-24",0.9259,0.9259,0.9259,0.9259,0.0],["1987-03-25",0.9259,0.9531,0.9259,0.9531,218056.0],["1987-03-26",0.9327,0.9327,0.9259,0.9327,23875.0],["1987-03-27",0.9327,0.9463,0.9259,0.9463,241931.0],["1987-03-30",0.9123,0.9123,0.9123,0.9123,17508.0],["1987-03-31",0.8986,0.8986,0.8986,0.8986,22283.0],["1987-04-01",0.8986,0.9259,0.885,0.9259,22283.0],["1987-04-02",0.9259,0.9259,0.9259,0.9259,0.0],["1987-04-03",0.8986,0.8986,0.885,0.8986,36608.0],["1987-04-06",0.8986,0.9123,0.885,0.9123,12733.0],["1987-04-07",0.9123,0.9123,0.885,0.885,20691.0],["1987-04-08",0.885,0.885,0.885,0.885,0.0],["1987-04-09",0.885,0.8986,0.885,0.8986,105049.0],["1987-04-10",0.8986,0.9123,0.8782,0.8782,100274.0],["1987-04-13",0.8782,0.9123,0.8714,0.9123,7958.0],["1987-04-14",0.8646,0.8646,0.8578,0.8578,15917.0],["1987-04-15",0.8578,0.8578,0.8578,0.8578,3183.0],["1987-04-16",0.8578,0.885,0.8578,0.885,12733.0],["1987-04-20",0.8442,0.8442,0.8306,0.8306,47750.0],["1987-04-21",0.8169,0.8169,0.8169,0.8169,3183.0],["1987-04-22",0.8169,0.8169,0.8169,0.8169,15917.0],["1987-04-23",0.8169,0.8306,0.8033,0.8306,3183.0],["1987-04-24",0.8306,0.8306,0.8306,0.8306,0.0],["1987-04-27",0.7897,0.7897,0.7897,0.7897,1592.0],["1987-04-28",0.8033,0.8033,0.8033,0.8033,7958.0],["1987-04-29",0.7897,0.7897,0.7897,0.7897,17508.0],["1987-04-30",0.7897,0.7897,0.7897,0.7897,7958.0],["1987-05-01",0.7897,0.8033,0.7625,0.8033,11142.0],["1987-05-04",0.8033,0.8033,0.8033,0.8033,0.0],["1987-05-05",0.7557,0.7557,0.7557,0.7557,159165.0],["1987-05-06",0.7897,0.7897,0.7897,0.7897,12733.0],["1987-05-07",0.7761,0.7761,0.7489,0.7761,54116.0],["1987-05-08",0.7625,0.7625,0.7489,0.7625,17508.0],["1987-05-11",0.7625,0.7625,0.7216,0.7216,6367.0],["1987-05-12",0.7216,0.7489,0.7216,0.7216,11142.0],["1987-05-13",0.7216,0.7489,0.7148,0.7353,27058.0],["1987-05-14",0.7353,0.7489,0.708,0.708,11142.0],["1987-05-15",0.708,0.708,0.6672,0.6944,176673.0],["1987-05-18",0.6944,0.6944,0.6536,0.6944,108232.0],["1987-05-19",0.6944,0.6944,0.6672,0.6944,165532.0],["1987-05-20",0.6944,0.7216,0.6808,0.7216,36608.0],["1987-05-21",0.7216,0.7489,0.7216,0.7216,44566.0],["1987-05-22",0.7216,0.7216,0.7216,0.7216,9550.0],["1987-05-26",0.7216,0.7761,0.7216,0.7489,152798.0],["1987-05-27",0.7489,0.7489,0.7216,0.7489,22283.0],["1987-05-28",0.7216,0.7216,0.7216,0.7216,30241.0],["1987-05-29",0.7489,0.7489,0.7489,0.7489,1592.0],["1987-06-01",0.7216,0.7216,0.7216,0.7216,11142.0],["1987-06-02",0.7216,0.7353,0.708,0.7353,79583.0],["1987-06-03",0.7353,0.7353,0.708,0.708,17508.0],["1987-06-04",0.7353,0.7353,0.7353,0.7353,4775.0],["1987-06-05",0.708,0.708,0.708,0.708,3183.0],["1987-06-08",0.7353,0.7489,0.7353,0.7489,136882.0],["1987-06-09",0.7489,0.7489,0.7216,0.7216,9550.0],["1987-06-10",0.7216,0.7216,0.7216,0.7216,3183.0],["1987-06-11",0.7216,0.7489,0.7216,0.7489,42975.0],["1987-06-12",0.7489,0.7489,0.7353,0.7489,181448.0],["1987-06-15",0.7489,0.7489,0.7489,0.7489,23875.0],["1987-06-16",0.7216,0.7216,0.7216,0.7216,3183.0],["1987-06-17",0.7353,0.7353,0.7353,0.7353,3183.0],["1987-06-18",0.7353,0.7353,0.7216,0.7216,20691.0],["1987-06-19",0.7216,0.7353,0.7216,0.7216,20691.0],["1987-06-22",0.7216,0.7216,0.708,0.708,49341.0],["1987-06-23",0.708,0.7216,0.708,0.7216,39791.0],["1987-06-24",0.708,0.708,0.6672,0.6672,106641.0],["1987-06-25",0.6672,0.6944,0.6672,0.6944,100274.0],["1987-06-26",0.6944,0.6944,0.6536,0.6536,82766.0],["1987-06-29",0.6536,0.6808,0.6399,0.6536,321513.0],["1987-06-30",0.6536,0.6536,0.5991,0.5991,4276764.0],["1987-07-01",0.6127,0.6536,0.6127,0.6127,42975.0],["1987-07-02",0.6127,0.6399,0.6127,0.6399,39791.0],["1987-07-06",0.6399,0.6536,0.6127,0.6127,4775.0],["1987-07-07",0.6127,0.6399,0.6127,0.6399,60483.0],["1987-07-08",0.6399,0.6399,0.6127,0.6127,65258.0],["1987-07-09",0.6127,0.6468,0.6127,0.6399,11142.0],["1987-07-10",0.6399,0.6399,0.6399,0.6399,35016.0],["1987-07-13",0.6399,0.6399,0.6127,0.6263,90724.0],["1987-07-14",0.6263,0.6399,0.6127,0.6399,14325.0],["1987-07-15",0.6399,0.6399,0.6399,0.6399,0.0],["1987-07-16",0.6399,0.6399,0.6399,0.6399,4775.0],["1987-07-17",0.6399,0.6672,0.6399,0.6672,135290.0],["1987-07-20",0.6536,0.6536,0.6536,0.6536,9550.0],["1987-07-21",0.6672,0.6808,0.6672,0.6672,28650.0],["1987-07-22",0.6672,0.6944,0.6672,0.6672,27058.0],["1987-07-23",0.6672,0.6808,0.6672,0.6808,28650.0],["1987-07-24",0.6808,0.6944,0.6672,0.6808,33425.0],["1987-07-27",0.6944,0.6944,0.6944,0.6944,4775.0],["1987-07-28",0.6944,0.6944,0.6672,0.6672,28650.0],["1987-07-29",0.6672,0.6944,0.6672,0.6808,135290.0],["1987-07-30",0.6808,0.6808,0.6672,0.6672,6367.0],["1987-07-31",0.6672,0.6808,0.6672,0.6808,7958.0],["1987-08-03",0.6808,0.6808,0.6808,0.6808,1592.0],["1987-08-04",0.6672,0.6672,0.6536,0.6672,190998.0],["1987-08-05",0.6672,0.6672,0.6536,0.6536,63666.0],["1987-08-06",0.6536,0.6536,0.6399,0.6536,361305.0],["1987-08-07",0.6536,0.6536,0.6399,0.6536,474312.0],["1987-08-10",0.6536,0.6536,0.6399,0.6399,187815.0],["1987-08-11",0.6399,0.6672,0.6399,0.6399,35016.0],["1987-08-12",0.6399,0.6672,0.6399,0.6536,109824.0],["1987-08-13",0.6536,0.6672,0.6536,0.6536,230789.0],["1987-08-14",0.6672,0.6672,0.6672,0.6672,14325.0],["1987-08-17",0.6808,0.6944,0.6808,0.6944,68441.0],["1987-08-18",0.6944,0.6944,0.6672,0.6944,31833.0],["1987-08-19",0.6944,0.6944,0.6672,0.6944,60483.0],["1987-08-20",0.708,0.7216,0.708,0.708,93907.0],["1987-08-21",0.708,0.708,0.6808,0.6944,148023.0],["1987-08-24",0.6808,0.6808,0.674,0.6808,66849.0],["1987-08-25",0.6944,0.6944,0.6944,0.6944,6367.0],["1987-08-26",0.6944,0.6944,0.6876,0.6944,74808.0],["1987-08-27",0.6944,0.708,0.6944,0.6944,93907.0],["1987-08-28",0.6944,0.6944,0.6808,0.6944,17508.0],["1987-08-31",0.6944,0.6944,0.6944,0.6944,7958.0],["1987-09-01",0.6944,0.6944,0.6672,0.6808,109824.0],["1987-09-02",0.6808,0.6808,0.6672,0.6808,12733.0],["1987-09-03",0.6808,0.6808,0.6808,0.6808,7958.0],["1987-09-04",0.6672,0.6672,0.6672,0.6672,79583.0],["1987-09-08",0.6672,0.674,0.6536,0.6536,167123.0],["1987-09-09",0.6536,0.6536,0.6536,0.6536,1592.0],["1987-09-10",0.6536,0.6536,0.6536,0.6536,9550.0],["1987-09-11",0.6808,0.6808,0.6808,0.6808,11142.0],["1987-09-14",0.6536,0.6536,0.6536,0.6536,15917.0],["1987-09-15",0.6536,0.6672,0.6536,0.6536,74808.0],["1987-09-16",0.6536,0.6536,0.6536,0.6536,0.0],["1987-09-17",0.6536,0.6672,0.6536,0.6536,65258.0],["1987-09-18",0.6536,0.6876,0.6536,0.674,74808.0],["1987-09-21",0.674,0.674,0.674,0.674,0.0],["1987-09-22",0.6604,0.6604,0.6536,0.6536,55708.0],["1987-09-23",0.6536,0.6672,0.6536,0.6672,127332.0],["1987-09-24",0.6672,0.6672,0.6672,0.6672,0.0],["1987-09-25",0.6672,0.6672,0.6672,0.6672,11142.0],["1987-09-28",0.6672,0.6672,0.6536,0.6536,23875.0],["1987-09-29",0.6672,0.6672,0.6672,0.6672,9550.0],["1987-09-30",0.6672,0.6672,0.6672,0.6672,25466.0],["1987-10-01",0.6672,0.6672,0.6672,0.6672,0.0],["1987-10-02",0.6672,0.6672,0.6536,0.6536,108232.0],["1987-10-05",0.6672,0.6672,0.6672,0.6672,31833.0],["1987-10-06",0.6672,0.6672,0.6672,0.6672,0.0],["1987-10-07",0.6536,0.6536,0.6399,0.6536,54116.0],["1987-10-08",0.6536,0.6536,0.6536,0.6536,0.0],["1987-10-09",0.6399,0.6399,0.6399,0.6399,9550.0],["1987-10-12",0.6399,0.6468,0.6399,0.6399,76399.0],["1987-10-13",0.6399,0.6468,0.6263,0.6263,58891.0],["1987-10-14",0.6263,0.6263,0.6263,0.6263,3183.0],["1987-10-15",0.6263,0.6263,0.6127,0.6127,46158.0],["1987-10-16",0.6127,0.6399,0.6127,0.6127,11142.0],["1987-10-19",0.6127,0.6263,0.5855,0.5855,70033.0],["1987-10-20",0.5855,0.5991,0.5582,0.5719,85949.0],["1987-10-21",0.5719,0.5719,0.5582,0.5719,46158.0],["1987-10-22",0.5719,0.5719,0.5719,0.5719,47750.0],["1987-10-23",0.5719,0.5719,0.5719,0.5719,0.0],["1987-10-26",0.5446,0.5446,0.5038,0.531,11142.0],["1987-10-27",0.531,0.5446,0.4902,0.4902,71624.0],["1987-10-28",0.4766,0.4766,0.4493,0.4766,50933.0],["1987-10-29",0.4766,0.4902,0.4493,0.4493,19100.0],["1987-10-30",0.4493,0.4493,0.4357,0.4493,33425.0],["1987-11-02",0.4493,0.4766,0.4357,0.4766,77991.0],["1987-11-03",0.4766,0.4766,0.4766,0.4766,0.0],["1987-11-04",0.4766,0.4766,0.4766,0.4766,0.0],["1987-11-05",0.4493,0.4493,0.4289,0.4357,4418420.0],["1987-11-06",0.4493,0.4766,0.4493,0.4493,7958.0],["1987-11-09",0.4493,0.4766,0.4357,0.4493,70033.0],["1987-11-10",0.4493,0.4766,0.4357,0.4493,87541.0],["1987-11-11",0.4493,0.4766,0.4357,0.4629,89132.0],["1987-11-12",0.4629,0.4629,0.4357,0.4357,152798.0],["1987-11-13",0.4629,0.4629,0.4629,0.4629,17508.0],["1987-11-16",0.4493,0.4493,0.4357,0.4493,50933.0],["1987-11-17",0.4221,0.4221,0.3812,0.4221,58891.0],["1987-11-18",0.4221,0.4221,0.4085,0.4221,49341.0],["1987-11-19",0.4221,0.4357,0.3949,0.4221,63666.0],["1987-11-20",0.4221,0.4357,0.3949,0.3949,27058.0],["1987-11-23",0.3949,0.4221,0.3949,0.4085,122557.0],["1987-11-24",0.3949,0.3949,0.3949,0.3949,9550.0],["1987-11-25",0.3949,0.4357,0.3949,0.4357,30241.0],["1987-11-27",0.4221,0.4221,0.3949,0.3949,25466.0],["1987-11-30",0.3949,0.4085,0.3812,0.3812,186223.0],["1987-12-01",0.3812,0.3949,0.3676,0.3812,143249.0],["1987-12-02",0.3812,0.3881,0.3812,0.3812,31833.0],["1987-12-03",0.3812,0.4221,0.3812,0.3812,27058.0],["1987-12-04",0.3949,0.4085,0.3949,0.3949,14325.0],["1987-12-07",0.3949,0.3949,0.3676,0.3949,17508.0],["1987-12-08",0.3949,0.3949,0.3949,0.3949,3183.0],["1987-12-09",0.3676,0.3676,0.354,0.354,20691.0],["1987-12-10",0.354,0.3812,0.354,0.3676,125740.0],["1987-12-11",0.3676,0.3949,0.3676,0.3949,469537.0],["1987-12-14",0.3812,0.3812,0.3676,0.3812,170307.0],["1987-12-15",0.3812,0.3949,0.3676,0.3812,682818.0],["1987-12-16",0.3812,0.4221,0.3676,0.3676,267397.0],["1987-12-17",0.3676,0.3881,0.3676,0.3676,116190.0],["1987-12-18",0.3676,0.4085,0.3676,0.3676,66849.0],["1987-12-21",0.3676,0.3812,0.3676,0.3812,1082322.0],["1987-12-22",0.3812,0.3949,0.3676,0.3812,229198.0],["1987-12-23",0.3812,0.3949,0.3744,0.3812,85949.0],["1987-12-24",0.3812,0.3812,0.3676,0.3676,113007.0],["1987-12-28",0.3676,0.3812,0.3676,0.3676,294455.0],["1987-12-29",0.3676,0.3812,0.3676,0.3676,135290.0],["1987-12-30",0.3676,0.3812,0.3676,0.3812,124149.0],["1987-12-31",0.3812,0.3812,0.3676,0.3812,84357.0],["1988-01-04",0.3812,0.3812,0.3676,0.3812,190998.0],["1988-01-05",0.3812,0.4085,0.3812,0.4085,15917.0],["1988-01-06",0.4085,0.4085,0.4085,0.4085,343796.0],["1988-01-07",0.4085,0.4085,0.3812,0.3812,246706.0],["1988-01-08",0.3812,0.3949,0.3812,0.3812,70033.0],["1988-01-11",0.3676,0.3676,0.354,0.3676,30241.0],["1988-01-12",0.3812,0.3812,0.3812,0.3812,33425.0],["1988-01-13",0.354,0.354,0.354,0.354,4775.0],["1988-01-14",0.354,0.354,0.354,0.354,0.0],["1988-01-15",0.3812,0.4085,0.3812,0.4085,81174.0],["1988-01-18",0.4085,0.4085,0.4085,0.4085,0.0],["1988-01-19",0.4085,0.4085,0.4085,0.4085,0.0],["1988-01-20",0.4017,0.4017,0.4017,0.4017,20691.0],["1988-01-21",0.4017,0.4017,0.4017,0.4017,15917.0],["1988-01-22",0.3949,0.3949,0.3949,0.3949,36608.0],["1988-01-25",0.3949,0.3949,0.3676,0.3949,15917.0],["1988-01-26",0.3949,0.3949,0.3949,0.3949,0.0],["1988-01-27",0.3676,0.3676,0.3676,0.3676,36608.0],["1988-01-28",0.3676,0.4085,0.3676,0.3949,85949.0],["1988-01-29",0.3949,0.4221,0.3949,0.4221,114599.0],["1988-02-01",0.4221,0.4221,0.4085,0.4085,25466.0],["1988-02-02",0.4085,0.4221,0.4085,0.4085,101866.0],["1988-02-03",0.4221,0.4357,0.4221,0.4357,143249.0],["1988-02-04",0.4357,0.4357,0.4085,0.4357,33425.0],["1988-02-05",0.4357,0.4357,0.4085,0.4357,36608.0],["1988-02-08",0.4357,0.4357,0.4357,0.4357,0.0],["1988-02-09",0.4357,0.4357,0.4357,0.4357,0.0],["1988-02-10",0.4357,0.4357,0.4357,0.4357,0.0],["1988-02-11",0.4357,0.4357,0.4357,0.4357,31833.0],["1988-02-12",0.4357,0.4493,0.4357,0.4493,544344.0],["1988-02-16",0.4493,0.4493,0.4357,0.4357,25466.0],["1988-02-17",0.4357,0.4357,0.4357,0.4357,0.0],["1988-02-18",0.4357,0.4493,0.4357,0.4493,666901.0],["1988-02-19",0.4493,0.4629,0.4493,0.4493,151207.0],["1988-02-22",0.4493,0.4493,0.4493,0.4493,0.0],["1988-02-23",0.4493,0.4629,0.4357,0.4493,163940.0],["1988-02-24",0.4493,0.4766,0.4493,0.4766,17508.0],["1988-02-25",0.4766,0.4766,0.4493,0.4766,493412.0],["1988-02-26",0.4766,0.531,0.4629,0.531,120965.0],["1988-02-29",0.531,0.531,0.5174,0.5174,70033.0],["1988-03-01",0.5174,0.531,0.5174,0.531,35016.0],["1988-03-02",0.5038,0.5038,0.5038,0.5038,7958.0],["1988-03-03",0.5038,0.5038,0.5038,0.5038,0.0],["1988-03-04",0.5174,0.5446,0.5174,0.5446,79583.0],["1988-03-07",0.5174,0.5174,0.5174,0.5174,79583.0],["1988-03-08",0.5446,0.5446,0.5446,0.5446,9550.0],["1988-03-09",0.5446,0.5446,0.5446,0.5446,4775.0],["1988-03-10",0.5446,0.5719,0.5446,0.5514,227606.0],["1988-03-11",0.5514,0.5514,0.5514,0.5514,0.0],["1988-03-14",0.5582,0.5991,0.5582,0.5991,57299.0],["1988-03-15",0.6195,0.6808,0.6195,0.6399,272172.0],["1988-03-16",0.6263,0.6263,0.6263,0.6263,25466.0],["1988-03-17",0.6263,0.6263,0.5991,0.6127,552303.0],["1988-03-18",0.6127,0.6263,0.5991,0.5991,28650.0],["1988-03-21",0.5719,0.5719,0.5446,0.5446,116190.0],["1988-03-22",0.5446,0.5582,0.5174,0.531,163940.0],["1988-03-23",0.531,0.531,0.5174,0.531,146432.0],["1988-03-24",0.531,0.5582,0.5174,0.5174,108232.0],["1988-03-25",0.5174,0.531,0.5106,0.5106,186223.0],["1988-03-28",0.5106,0.5242,0.5038,0.5106,89132.0],["1988-03-29",0.5106,0.531,0.5038,0.5038,11142.0],["1988-03-30",0.531,0.5582,0.531,0.5582,119374.0],["1988-03-31",0.5582,0.5991,0.5582,0.5991,380404.0],["1988-04-04",0.5991,0.5991,0.5991,0.5991,0.0],["1988-04-05",0.5991,0.5991,0.5991,0.5991,0.0],["1988-04-06",0.5855,0.5855,0.5446,0.5446,35016.0],["1988-04-07",0.5446,0.5446,0.5446,0.5446,15917.0],["1988-04-08",0.5582,0.5582,0.5582,0.5582,4775.0],["1988-04-11",0.5582,0.5582,0.5582,0.5582,0.0],["1988-04-12",0.5582,0.5991,0.5582,0.5991,11142.0],["1988-04-13",0.5991,0.5991,0.5582,0.5991,7958.0],["1988-04-14",0.5855,0.5855,0.5582,0.5855,33425.0],["1988-04-15",0.5855,0.5855,0.5582,0.5855,25466.0],["1988-04-18",0.5855,0.5855,0.5446,0.5855,213281.0],["1988-04-19",0.5855,0.5855,0.5855,0.5855,0.0],["1988-04-20",0.5855,0.5855,0.5446,0.5855,103457.0],["1988-04-21",0.5719,0.5719,0.5582,0.5719,44566.0],["1988-04-22",0.5719,0.5719,0.5719,0.5719,0.0],["1988-04-25",0.5855,0.5855,0.5855,0.5855,1592.0],["1988-04-26",0.5855,0.6127,0.5719,0.5991,226014.0],["1988-04-27",0.5991,0.6059,0.5855,0.5855,90724.0],["1988-04-28",0.5855,0.5855,0.5855,0.5855,3183.0],["1988-04-29",0.5855,0.5991,0.5855,0.5855,1023431.0],["1988-05-02",0.5855,0.5991,0.5582,0.5719,601644.0],["1988-05-03",0.5719,0.5787,0.5719,0.5719,132107.0],["1988-05-04",0.5719,0.5991,0.5582,0.5582,50933.0],["1988-05-05",0.5582,0.5787,0.5582,0.5582,122557.0],["1988-05-06",0.5582,0.5582,0.5582,0.5582,0.0],["1988-05-09",0.5719,0.5719,0.5719,0.5719,39791.0],["1988-05-10",0.5719,0.5991,0.5582,0.5582,47750.0],["1988-05-11",0.5582,0.5719,0.5582,0.5719,57299.0],["1988-05-12",0.5719,0.5719,0.5582,0.5719,70033.0],["1988-05-13",0.5582,0.5582,0.5582,0.5582,27058.0],["1988-05-16",0.5582,0.5651,0.5582,0.5651,35016.0],["1988-05-17",0.5651,0.5719,0.5582,0.5582,768767.0],["1988-05-18",0.5582,0.5719,0.5446,0.5719,42975.0],["1988-05-19",0.5582,0.5582,0.5446,0.5446,701918.0],["1988-05-20",0.5446,0.5446,0.5446,0.5446,1592.0],["1988-05-23",0.5446,0.5446,0.5446,0.5446,0.0],["1988-05-24",0.5446,0.5582,0.5446,0.5446,33425.0],["1988-05-25",0.5446,0.5582,0.5446,0.5582,39791.0],["1988-05-26",0.5446,0.5446,0.531,0.531,38200.0],["1988-05-27",0.5582,0.5582,0.5582,0.5582,15917.0],["1988-05-31",0.531,0.531,0.531,0.531,1592.0],["1988-06-01",0.531,0.5446,0.531,0.5446,71624.0],["1988-06-02",0.5446,0.5446,0.5446,0.5446,0.0],["1988-06-03",0.531,0.531,0.531,0.531,6367.0],["1988-06-06",0.531,0.5446,0.5174,0.5174,278539.0],["1988-06-07",0.5174,0.5446,0.5174,0.531,41383.0],["1988-06-08",0.5242,0.5242,0.5038,0.5242,42975.0],["1988-06-09",0.5242,0.5242,0.5242,0.5242,159165.0],["1988-06-10",0.5174,0.5174,0.5174,0.5174,11142.0],["1988-06-13",0.5174,0.5446,0.5038,0.5038,74808.0],["1988-06-14",0.5174,0.531,0.5174,0.5174,36608.0],["1988-06-15",0.5038,0.5038,0.5038,0.5038,4775.0],["1988-06-16",0.5038,0.531,0.5038,0.5174,42975.0],["1988-06-17",0.5174,0.5174,0.4902,0.5106,113007.0],["1988-06-20",0.5106,0.5174,0.4902,0.5174,22283.0],["1988-06-21",0.5174,0.531,0.5106,0.531,218056.0],["1988-06-22",0.5446,0.5446,0.5446,0.5446,7958.0],["1988-06-23",0.5446,0.5446,0.531,0.531,63666.0],["1988-06-24",0.531,0.5446,0.531,0.531,93907.0],["1988-06-27",0.531,0.5582,0.531,0.5446,44566.0],["1988-06-28",0.5446,0.5582,0.531,0.531,19100.0],["1988-06-29",0.5446,0.5582,0.5446,0.5582,19100.0],["1988-06-30",0.5582,0.5582,0.531,0.531,11142.0],["1988-07-01",0.531,0.5446,0.531,0.5446,175082.0],["1988-07-05",0.531,0.531,0.531,0.531,1592.0],["1988-07-06",0.5446,0.5582,0.5446,0.5582,87541.0],["1988-07-07",0.5582,0.5582,0.531,0.5446,113007.0],["1988-07-08",0.5446,0.5582,0.5446,0.5582,179856.0],["1988-07-11",0.5582,0.5719,0.5446,0.5582,233973.0],["1988-07-12",0.5719,0.5855,0.5719,0.5855,28650.0],["1988-07-13",0.5855,0.5855,0.5719,0.5719,103457.0],["1988-07-14",0.5855,0.5855,0.5855,0.5855,25466.0],["1988-07-15",0.5855,0.5991,0.5855,0.5923,136882.0],["1988-07-18",0.5923,0.5991,0.5855,0.5991,128924.0],["1988-07-19",0.5991,0.5991,0.5855,0.5991,39791.0],["1988-07-20",0.5991,0.5991,0.5923,0.5991,17508.0],["1988-07-21",0.5923,0.5923,0.5719,0.5923,254664.0],["1988-07-22",0.5923,0.5923,0.5787,0.5855,165532.0],["1988-07-25",0.5923,0.5991,0.5923,0.5991,117782.0],["1988-07-26",0.5991,0.5991,0.5855,0.5991,66849.0],["1988-07-27",0.5991,0.5991,0.5855,0.5991,132107.0],["1988-07-28",0.5991,0.5991,0.5923,0.5991,25466.0],["1988-07-29",0.5991,0.5991,0.5855,0.5923,113007.0],["1988-08-01",0.5923,0.6059,0.5923,0.5991,141657.0],["1988-08-02",0.5991,0.6195,0.5991,0.6195,381996.0],["1988-08-03",0.6195,0.6263,0.6059,0.6263,151207.0],["1988-08-04",0.6263,0.6399,0.6263,0.6399,35016.0],["1988-08-05",0.6399,0.6399,0.6399,0.6399,6367.0],["1988-08-08",0.6195,0.6195,0.6195,0.6195,28650.0],["1988-08-09",0.6195,0.6195,0.6195,0.6195,79583.0],["1988-08-10",0.6195,0.6263,0.6127,0.6263,114599.0],["1988-08-11",0.6127,0.6127,0.5991,0.5991,47750.0],["1988-08-12",0.5991,0.5991,0.5855,0.5855,388363.0],["1988-08-15",0.5855,0.5855,0.5855,0.5855,0.0],["1988-08-16",0.5855,0.5991,0.5855,0.5991,9550.0],["1988-08-17",0.5991,0.5991,0.5991,0.5991,0.0],["1988-08-18",0.5991,0.5991,0.5855,0.5991,81174.0],["1988-08-19",0.5991,0.5991,0.5719,0.5991,52524.0],["1988-08-22",0.5991,0.5991,0.5787,0.5787,7958.0],["1988-08-23",0.5787,0.5855,0.5787,0.5855,22283.0],["1988-08-24",0.5855,0.5855,0.5855,0.5855,3183.0],["1988-08-25",0.5855,0.5855,0.5855,0.5855,3183.0],["1988-08-26",0.5787,0.5787,0.5787,0.5787,3183.0],["1988-08-29",0.5787,0.5923,0.5787,0.5855,89132.0],["1988-08-30",0.5923,0.5923,0.5923,0.5923,7958.0],["1988-08-31",0.5923,0.5923,0.5787,0.5923,133699.0],["1988-09-01",0.5787,0.5787,0.5787,0.5787,4775.0],["1988-09-02",0.5787,0.5787,0.5787,0.5787,1592.0],["1988-09-06",0.5855,0.5855,0.5855,0.5855,3183.0],["1988-09-07",0.5855,0.5923,0.5855,0.5923,62074.0],["1988-09-08",0.5923,0.5923,0.5923,0.5923,7958.0],["1988-09-09",0.5923,0.5991,0.5855,0.5991,81174.0],["1988-09-12",0.5991,0.5991,0.5991,0.5991,0.0],["1988-09-13",0.5855,0.5855,0.5855,0.5855,15917.0],["1988-09-14",0.5855,0.5855,0.5855,0.5855,1592.0],["1988-09-15",0.5855,0.5855,0.5855,0.5855,0.0],["1988-09-16",0.5855,0.5991,0.5855,0.5991,14325.0],["1988-09-19",0.5923,0.5923,0.5923,0.5923,95499.0],["1988-09-20",0.5923,0.5991,0.5923,0.5923,41383.0],["1988-09-21",0.5923,0.5991,0.5923,0.5923,47750.0],["1988-09-22",0.5923,0.5923,0.5923,0.5923,22283.0],["1988-09-23",0.5923,0.5923,0.5719,0.5719,245114.0],["1988-09-26",0.5787,0.5787,0.5787,0.5787,33425.0],["1988-09-27",0.5787,0.5787,0.5787,0.5787,0.0],["1988-09-28",0.5787,0.5787,0.5787,0.5787,0.0],["1988-09-29",0.5787,0.5787,0.5787,0.5787,1592.0],["1988-09-30",0.5787,0.5787,0.5787,0.5787,35016.0],["1988-10-03",0.5787,0.5855,0.5787,0.5787,154390.0],["1988-10-04",0.5787,0.5855,0.5787,0.5787,4775.0],["1988-10-05",0.5787,0.5855,0.5787,0.5855,9550.0],["1988-10-06",0.5855,0.5855,0.5719,0.5719,19100.0],["1988-10-07",0.5719,0.5719,0.5719,0.5719,0.0],["1988-10-10",0.5719,0.5991,0.5719,0.5923,54116.0],["1988-10-11",0.5923,0.5923,0.5923,0.5923,0.0],["1988-10-12",0.5923,0.5923,0.5923,0.5923,4775.0],["1988-10-13",0.5719,0.5719,0.5719,0.5719,1592.0],["1988-10-14",0.5719,0.5719,0.5719,0.5719,0.0],["1988-10-17",0.5719,0.5719,0.5719,0.5719,0.0],["1988-10-18",0.5719,0.5923,0.5719,0.5923,1278095.0],["1988-10-19",0.5923,0.5923,0.5787,0.5787,20691.0],["1988-10-20",0.5787,0.5923,0.5787,0.5787,11142.0],["1988-10-21",0.5787,0.5923,0.5787,0.5923,912015.0],["1988-10-24",0.5923,0.5923,0.5787,0.5787,321513.0],["1988-10-25",0.5787,0.5923,0.5787,0.5923,35016.0],["1988-10-26",0.5923,0.5923,0.5787,0.5923,227606.0],["1988-10-27",0.5923,0.5923,0.5787,0.5787,192590.0],["1988-10-28",0.5787,0.5787,0.5787,0.5787,19100.0],["1988-10-31",0.5787,0.5923,0.5787,0.5787,55708.0],["1988-11-01",0.5855,0.5991,0.5855,0.5855,3302674.0],["1988-11-02",0.5855,0.5991,0.5855,0.5855,1209654.0],["1988-11-03",0.5855,0.5855,0.5855,0.5855,11142.0],["1988-11-04",0.5855,0.6127,0.5855,0.6127,4775.0],["1988-11-07",0.5923,0.5923,0.5855,0.5855,332655.0],["1988-11-08",0.5855,0.5855,0.5719,0.5719,159165.0],["1988-11-09",0.5719,0.5719,0.5719,0.5719,19100.0],["1988-11-10",0.5446,0.5446,0.5446,0.5446,6367.0],["1988-11-11",0.5446,0.5446,0.531,0.531,159165.0],["1988-11-14",0.531,0.531,0.531,0.531,0.0],["1988-11-15",0.5446,0.5446,0.5446,0.5446,3183.0],["1988-11-16",0.5446,0.5446,0.531,0.531,33425.0],["1988-11-17",0.531,0.5446,0.531,0.531,213281.0],["1988-11-18",0.531,0.5446,0.531,0.531,120965.0],["1988-11-21",0.531,0.531,0.531,0.531,4775.0],["1988-11-22",0.531,0.531,0.531,0.531,46158.0],["1988-11-23",0.531,0.5378,0.531,0.5378,33425.0],["1988-11-25",0.531,0.531,0.531,0.531,6367.0],["1988-11-28",0.5378,0.5446,0.5378,0.5378,259439.0],["1988-11-29",0.5378,0.5446,0.5378,0.5446,114599.0],["1988-11-30",0.5446,0.5446,0.5446,0.5446,0.0],["1988-12-01",0.5446,0.5514,0.5446,0.5514,47750.0],["1988-12-02",0.5446,0.5446,0.5446,0.5446,3183.0],["1988-12-05",0.5446,0.5582,0.5446,0.5446,17508.0],["1988-12-06",0.5514,0.5582,0.5514,0.5514,20691.0],["1988-12-07",0.5514,0.5514,0.5514,0.5514,0.0],["1988-12-08",0.5514,0.5514,0.5514,0.5514,0.0],["1988-12-09",0.5514,0.5514,0.531,0.5378,138474.0],["1988-12-12",0.531,0.531,0.531,0.531,19100.0],["1988-12-13",0.531,0.5446,0.5174,0.5446,84357.0],["1988-12-14",0.5038,0.5038,0.5038,0.5038,54116.0],["1988-12-15",0.5038,0.5038,0.4902,0.5038,42975.0],["1988-12-16",0.5038,0.5174,0.4902,0.5174,71624.0],["1988-12-19",0.531,0.5582,0.531,0.5582,68441.0],["1988-12-20",0.5582,0.5582,0.531,0.531,41383.0],["1988-12-21",0.531,0.5582,0.5174,0.5174,28650.0],["1988-12-22",0.5174,0.5582,0.5174,0.5582,120965.0],["1988-12-23",0.5174,0.5174,0.5174,0.5174,55708.0],["1988-12-27",0.5174,0.5446,0.5174,0.5446,82766.0],["1988-12-28",0.5446,0.5582,0.5446,0.5582,362896.0],["1988-12-29",0.5446,0.5446,0.5446,0.5446,23875.0],["1988-12-30",0.5446,0.5514,0.5446,0.5514,155982.0],["1989-01-03",0.5514,0.5514,0.5514,0.5514,0.0],["1989-01-04",0.5446,0.5446,0.5174,0.5174,44566.0],["1989-01-05",0.5174,0.5242,0.5174,0.5242,76399.0],["1989-01-06",0.531,0.531,0.531,0.531,4775.0],["1989-01-09",0.531,0.5446,0.531,0.5446,23875.0],["1989-01-10",0.5446,0.5446,0.5378,0.5446,25466.0],["1989-01-11",0.5446,0.5446,0.5446,0.5446,55708.0],["1989-01-12",0.5446,0.5514,0.5446,0.5446,179856.0],["1989-01-13",0.5446,0.5446,0.5446,0.5446,0.0],["1989-01-16",0.5446,0.5446,0.5446,0.5446,0.0],["1989-01-17",0.5446,0.5514,0.5446,0.5514,135290.0],["1989-01-18",0.5514,0.5514,0.5446,0.5446,33425.0],["1989-01-19",0.5446,0.5514,0.5446,0.5514,545936.0],["1989-01-20",0.5514,0.5582,0.5446,0.5446,12733.0],["1989-01-23",0.5582,0.5582,0.5582,0.5582,12733.0],["1989-01-24",0.5514,0.5514,0.5446,0.5446,117782.0],["1989-01-25",0.5446,0.5446,0.5446,0.5446,0.0],["1989-01-26",0.5446,0.5446,0.5446,0.5446,0.0],["1989-01-27",0.5174,0.5174,0.5174,0.5174,7958.0],["1989-01-30",0.5174,0.5174,0.5174,0.5174,19100.0],["1989-01-31",0.531,0.5582,0.531,0.5582,50933.0],["1989-02-01",0.5582,0.5582,0.5174,0.5582,81174.0],["1989-02-02",0.5582,0.5582,0.5174,0.5446,120965.0],["1989-02-03",0.5446,0.5582,0.5446,0.5514,558669.0],["1989-02-06",0.5582,0.5991,0.5582,0.5991,237156.0],["1989-02-07",0.5991,0.5991,0.5719,0.5991,243522.0],["1989-02-08",0.5855,0.5855,0.5582,0.5719,152798.0],["1989-02-09",0.5719,0.5719,0.5582,0.5719,76399.0],["1989-02-10",0.5719,0.5719,0.5446,0.5582,57299.0],["1989-02-13",0.5582,0.5582,0.5582,0.5582,15917.0],["1989-02-14",0.5582,0.5582,0.5582,0.5582,76399.0],["1989-02-15",0.5582,0.5582,0.5582,0.5582,36608.0],["1989-02-16",0.5582,0.5582,0.5446,0.5582,337430.0],["1989-02-17",0.5582,0.5582,0.5446,0.5446,39791.0],["1989-02-21",0.5582,0.5582,0.5582,0.5582,4775.0],["1989-02-22",0.5582,0.5582,0.5582,0.5582,11142.0],["1989-02-23",0.5582,0.5582,0.5446,0.5582,39791.0],["1989-02-24",0.5582,0.5582,0.531,0.5446,82766.0],["1989-02-27",0.5446,0.5446,0.5446,0.5446,0.0],["1989-02-28",0.5446,0.5446,0.5446,0.5446,0.0],["1989-03-01",0.5446,0.5582,0.531,0.531,4775.0],["1989-03-02",0.531,0.531,0.531,0.531,0.0],["1989-03-03",0.531,0.531,0.531,0.531,0.0],["1989-03-06",0.531,0.5446,0.531,0.531,66849.0],["1989-03-07",0.531,0.531,0.5174,0.531,30241.0],["1989-03-08",0.531,0.5582,0.531,0.531,87541.0],["1989-03-09",0.531,0.531,0.531,0.531,49341.0],["1989-03-10",0.531,0.5446,0.531,0.5446,160757.0],["1989-03-13",0.5446,0.5582,0.5446,0.5582,49341.0],["1989-03-14",0.5582,0.5582,0.5582,0.5582,6367.0],["1989-03-15",0.5582,0.5582,0.5582,0.5582,3183.0],["1989-03-16",0.5582,0.5855,0.5446,0.5582,2097795.0],["1989-03-17",0.5582,0.5582,0.5446,0.5446,42975.0],["1989-03-20",0.5855,0.5855,0.5855,0.5855,17508.0],["1989-03-21",0.5855,0.5855,0.5446,0.5855,15917.0],["1989-03-22",0.5855,0.5855,0.5446,0.5446,11142.0],["1989-03-23",0.5582,0.5855,0.5582,0.5582,140065.0],["1989-03-27",0.5582,0.5719,0.5582,0.5582,4775.0],["1989-03-28",0.5582,0.5855,0.5582,0.5855,6367.0],["1989-03-29",0.5855,0.5855,0.5582,0.5719,42975.0],["1989-03-30",0.5719,0.5719,0.5719,0.5719,0.0],["1989-03-31",0.5719,0.5719,0.5719,0.5719,1592.0],["1989-04-03",0.5719,0.5991,0.5719,0.5719,38200.0],["1989-04-04",0.5719,0.5991,0.5719,0.5991,49341.0],["1989-04-05",0.5991,0.5991,0.5855,0.5991,334247.0],["1989-04-06",0.5991,0.5991,0.5855,0.5855,240339.0],["1989-04-07",0.5719,0.5719,0.5719,0.5719,12733.0],["1989-04-10",0.5719,0.5991,0.5719,0.5991,70033.0],["1989-04-11",0.5991,0.5991,0.5855,0.5855,160757.0],["1989-04-12",0.5855,0.6127,0.5855,0.5855,615969.0],["1989-04-13",0.5991,0.6127,0.5991,0.5991,70033.0],["1989-04-14",0.5991,0.6127,0.5991,0.6127,216464.0],["1989-04-17",0.6127,0.6127,0.5991,0.5991,41383.0],["1989-04-18",0.5991,0.6127,0.5991,0.5991,162348.0],["1989-04-19",0.5991,0.6127,0.5991,0.6127,22283.0],["1989-04-20",0.6127,0.6127,0.5991,0.5991,775134.0],["1989-04-21",0.5991,0.5991,0.5991,0.5991,4775.0],["1989-04-24",0.5991,0.6127,0.5991,0.5991,15917.0],["1989-04-25",0.6127,0.6127,0.6127,0.6127,6367.0],["1989-04-26",0.6127,0.6263,0.6127,0.6263,70033.0],["1989-04-27",0.6263,0.6263,0.6127,0.6127,111416.0],["1989-04-28",0.6127,0.6127,0.6127,0.6127,15917.0],["1989-05-01",0.6127,0.6263,0.5991,0.6263,253072.0],["1989-05-02",0.6263,0.6263,0.5991,0.5991,44566.0],["1989-05-03",0.5991,0.5991,0.5855,0.5923,800600.0],["1989-05-04",0.5923,0.6127,0.5855,0.6127,4775.0],["1989-05-05",0.5991,0.5991,0.5991,0.5991,148023.0],["1989-05-08",0.5855,0.5855,0.5855,0.5855,11142.0],["1989-05-09",0.5855,0.6127,0.5855,0.5855,4775.0],["1989-05-10",0.6127,0.6127,0.6127,0.6127,1592.0],["1989-05-11",0.5855,0.5855,0.5855,0.5855,1592.0],["1989-05-12",0.5855,0.5855,0.5855,0.5855,0.0],["1989-05-15",0.6059,0.6127,0.6059,0.6059,17508.0],["1989-05-16",0.6059,0.6127,0.5855,0.5991,253072.0],["1989-05-17",0.5991,0.6059,0.5991,0.5991,54116.0],["1989-05-18",0.5991,0.5991,0.5991,0.5991,0.0],["1989-05-19",0.5991,0.6127,0.5991,0.6127,157573.0],["1989-05-22",0.6127,0.6399,0.6127,0.6127,116190.0],["1989-05-23",0.6127,0.6127,0.6127,0.6127,17508.0],["1989-05-24",0.6399,0.6399,0.6399,0.6399,7958.0],["1989-05-25",0.5991,0.5991,0.5991,0.5991,1592.0],["1989-05-26",0.5991,0.5991,0.5991,0.5991,19100.0],["1989-05-30",0.6127,0.6399,0.6127,0.6127,11142.0],["1989-05-31",0.6127,0.6399,0.6127,0.6399,9550.0],["1989-06-01",0.6399,0.6399,0.6399,0.6399,0.0],["1989-06-02",0.6399,0.6399,0.6127,0.6127,6367.0],["1989-06-05",0.6263,0.6536,0.6263,0.6263,71624.0],["1989-06-06",0.6263,0.6263,0.6263,0.6263,27058.0],["1989-06-07",0.6263,0.6536,0.6263,0.6536,39791.0],["1989-06-08",0.6399,0.6399,0.6263,0.6399,25466.0],["1989-06-09",0.6399,0.6399,0.6399,0.6399,7958.0],["1989-06-12",0.6399,0.674,0.6399,0.6604,128924.0],["1989-06-13",0.6604,0.6876,0.6604,0.6876,84357.0],["1989-06-14",0.6876,0.6876,0.6672,0.6876,41383.0],["1989-06-15",0.6876,0.6876,0.6672,0.6672,52524.0],["1989-06-16",0.6808,0.6876,0.6808,0.6808,3183.0],["1989-06-19",0.6808,0.708,0.6672,0.6944,54116.0],["1989-06-20",0.6944,0.7216,0.6808,0.7216,20691.0],["1989-06-21",0.7216,0.7216,0.6944,0.6944,27058.0],["1989-06-22",0.6944,0.708,0.6944,0.6944,19100.0],["1989-06-23",0.6944,0.6944,0.6944,0.6944,20691.0],["1989-06-26",0.6944,0.708,0.6944,0.6944,109824.0],["1989-06-27",0.6944,0.6944,0.6944,0.6944,39791.0],["1989-06-28",0.6808,0.6808,0.6808,0.6808,87541.0],["1989-06-29",0.6808,0.708,0.6808,0.708,160757.0],["1989-06-30",0.6944,0.6944,0.6672,0.6672,63666.0],["1989-07-03",0.6944,0.6944,0.6944,0.6944,3183.0],["1989-07-05",0.6876,0.6876,0.6876,0.6876,3183.0],["1989-07-06",0.6876,0.708,0.6808,0.6808,105049.0],["1989-07-07",0.674,0.674,0.6672,0.6672,14325.0],["1989-07-10",0.6672,0.6672,0.6672,0.6672,1592.0],["1989-07-11",0.6672,0.6672,0.6672,0.6672,12733.0],["1989-07-12",0.6672,0.6672,0.6672,0.6672,4775.0],["1989-07-13",0.6672,0.6672,0.6672,0.6672,0.0],["1989-07-14",0.6672,0.6808,0.6672,0.6672,19100.0],["1989-07-17",0.6672,0.6672,0.6672,0.6672,74808.0],["1989-07-18",0.6672,0.6672,0.6672,0.6672,11142.0],["1989-07-19",0.6672,0.6672,0.6399,0.6399,423379.0],["1989-07-20",0.6399,0.6399,0.6399,0.6399,15917.0],["1989-07-21",0.6399,0.6672,0.6399,0.6672,19100.0],["1989-07-24",0.6672,0.6672,0.6468,0.6536,159165.0],["1989-07-25",0.6536,0.6672,0.6536,0.6536,23875.0],["1989-07-26",0.6672,0.6808,0.6672,0.6808,198956.0],["1989-07-27",0.6808,0.7216,0.6672,0.7012,502961.0],["1989-07-28",0.7012,0.7012,0.7012,0.7012,0.0],["1989-07-31",0.7012,0.7353,0.7012,0.7012,135290.0],["1989-08-01",0.708,0.7353,0.708,0.7148,319922.0],["1989-08-02",0.7216,0.7216,0.7216,0.7216,12733.0],["1989-08-03",0.7216,0.7353,0.6944,0.6944,698734.0],["1989-08-04",0.6944,0.6944,0.6944,0.6944,36608.0],["1989-08-07",0.708,0.7353,0.708,0.7353,557078.0],["1989-08-08",0.7353,0.7761,0.7353,0.7761,294455.0],["1989-08-09",0.7761,0.8306,0.7489,0.8101,482270.0],["1989-08-10",0.8101,0.8306,0.7761,0.7761,288089.0],["1989-08-11",0.7761,0.8033,0.7625,0.7625,358121.0],["1989-08-14",0.7625,0.7761,0.7489,0.7489,74808.0],["1989-08-15",0.7489,0.7489,0.708,0.708,208506.0],["1989-08-16",0.7148,0.7284,0.7148,0.7148,168715.0],["1989-08-17",0.7148,0.7353,0.7148,0.7353,117782.0],["1989-08-18",0.7216,0.7216,0.7216,0.7216,23875.0],["1989-08-21",0.7284,0.7353,0.7284,0.7284,183040.0],["1989-08-22",0.7284,0.7284,0.7284,0.7284,0.0],["1989-08-23",0.7284,0.7284,0.7284,0.7284,0.0],["1989-08-24",0.7284,0.7421,0.7216,0.7353,103457.0],["1989-08-25",0.7353,0.7489,0.7284,0.7284,197365.0],["1989-08-28",0.7216,0.7216,0.7216,0.7216,19100.0],["1989-08-29",0.7216,0.7216,0.7216,0.7216,58891.0],["1989-08-30",0.708,0.708,0.708,0.708,9550.0],["1989-08-31",0.7284,0.7353,0.7284,0.7284,36608.0],["1989-09-01",0.7284,0.7284,0.7284,0.7284,15917.0],["1989-09-05",0.7216,0.7216,0.7216,0.7216,33425.0],["1989-09-06",0.708,0.708,0.708,0.708,6367.0],["1989-09-07",0.708,0.7353,0.708,0.7216,30241.0],["1989-09-08",0.7216,0.7353,0.708,0.7353,165532.0],["1989-09-11",0.7353,0.7353,0.7284,0.7353,71624.0],["1989-09-12",0.7148,0.7148,0.708,0.708,136882.0],["1989-09-13",0.7148,0.7148,0.7148,0.7148,19100.0],["1989-09-14",0.708,0.708,0.6672,0.6672,109824.0],["1989-09-15",0.6672,0.6808,0.6536,0.6536,71624.0],["1989-09-18",0.6672,0.6808,0.6672,0.6808,111416.0],["1989-09-19",0.6808,0.6808,0.6536,0.6536,15917.0],["1989-09-20",0.6672,0.6944,0.6672,0.6944,39791.0],["1989-09-21",0.6944,0.6944,0.6808,0.6944,92316.0],["1989-09-22",0.6944,0.6944,0.6672,0.6672,35016.0],["1989-09-25",0.6808,0.6944,0.6808,0.6944,49341.0],["1989-09-26",0.6808,0.6808,0.6808,0.6808,28650.0],["1989-09-27",0.6808,0.6808,0.6808,0.6808,6367.0],["1989-09-28",0.6808,0.6808,0.6808,0.6808,0.0],["1989-09-29",0.6808,0.708,0.6808,0.6808,82766.0],["1989-10-02",0.6808,0.708,0.6808,0.6808,84357.0],["1989-10-03",0.708,0.708,0.708,0.708,23875.0],["1989-10-04",0.708,0.7216,0.6944,0.7216,77991.0],["1989-10-05",0.7216,0.7353,0.708,0.7353,36608.0],["1989-10-06",0.7353,0.7421,0.7148,0.7216,350163.0],["1989-10-09",0.7353,0.7489,0.7353,0.7421,230789.0],["1989-10-10",0.7421,0.7557,0.7421,0.7489,268989.0],["1989-10-11",0.7489,0.7761,0.7353,0.7693,784683.0],["1989-10-12",0.7693,0.7693,0.7625,0.7693,132107.0],["1989-10-13",0.7693,0.7693,0.708,0.7353,353346.0],["1989-10-16",0.6808,0.6808,0.6399,0.6536,116190.0],["1989-10-17",0.6536,0.6672,0.6399,0.6672,31833.0],["1989-10-18",0.6399,0.6399,0.6399,0.6399,15917.0],["1989-10-19",0.6399,0.6399,0.6399,0.6399,0.0],["1989-10-20",0.6808,0.6808,0.6808,0.6808,7958.0],["1989-10-23",0.6536,0.6536,0.6536,0.6536,15917.0],["1989-10-24",0.6536,0.6944,0.6399,0.6399,171898.0],["1989-10-25",0.6399,0.6399,0.6399,0.6399,7958.0],["1989-10-26",0.6399,0.6399,0.6127,0.6127,289680.0],["1989-10-27",0.6127,0.6127,0.5991,0.5991,208506.0],["1989-10-30",0.5991,0.6127,0.5991,0.5991,176673.0],["1989-10-31",0.5991,0.6127,0.5991,0.6127,19100.0],["1989-11-01",0.5991,0.5991,0.5991,0.5991,15917.0],["1989-11-02",0.5991,0.6263,0.5991,0.6263,240339.0],["1989-11-03",0.6263,0.6263,0.6127,0.6263,113007.0],["1989-11-06",0.6127,0.6127,0.5991,0.5991,55708.0],["1989-11-07",0.5991,0.5991,0.5991,0.5991,47750.0],["1989-11-08",0.5991,0.5991,0.5991,0.5991,268989.0],["1989-11-09",0.5991,0.5991,0.5991,0.5991,6367.0],["1989-11-10",0.5991,0.6263,0.5991,0.5991,19100.0],["1989-11-13",0.5991,0.6263,0.5991,0.6263,27058.0],["1989-11-14",0.5991,0.5991,0.5991,0.5991,3183.0],["1989-11-15",0.5991,0.5991,0.5991,0.5991,35016.0],["1989-11-16",0.5991,0.5991,0.5991,0.5991,23875.0],["1989-11-17",0.6263,0.6263,0.6263,0.6263,15917.0],["1989-11-20",0.6059,0.6059,0.5991,0.6059,31833.0],["1989-11-21",0.6263,0.6263,0.6263,0.6263,1592.0],["1989-11-22",0.5991,0.5991,0.5991,0.5991,47750.0],["1989-11-24",0.5991,0.5991,0.5991,0.5991,159165.0],["1989-11-27",0.5855,0.5855,0.5855,0.5855,22283.0],["1989-11-28",0.5923,0.5923,0.5923,0.5923,47750.0],["1989-11-29",0.5923,0.5991,0.5855,0.5855,170307.0],["1989-11-30",0.5855,0.5855,0.5719,0.5719,31833.0],["1989-12-01",0.5719,0.5855,0.5719,0.5719,39791.0],["1989-12-04",0.5719,0.5991,0.5719,0.5991,14325.0],["1989-12-05",0.5855,0.5855,0.5582,0.5855,114599.0],["1989-12-06",0.5719,0.5719,0.5719,0.5719,6367.0],["1989-12-07",0.5719,0.5719,0.531,0.531,864266.0],["1989-12-08",0.531,0.5582,0.5174,0.5174,22283.0],["1989-12-11",0.5174,0.5446,0.5174,0.531,117782.0],["1989-12-12",0.5106,0.5106,0.5106,0.5106,22283.0],["1989-12-13",0.5106,0.531,0.5106,0.5174,52524.0],["1989-12-14",0.5174,0.5174,0.5174,0.5174,30241.0],["1989-12-15",0.5174,0.5174,0.5174,0.5174,0.0],["1989-12-18",0.5242,0.5446,0.5242,0.5446,9550.0],["1989-12-19",0.5242,0.5242,0.5242,0.5242,1592.0],["1989-12-20",0.5174,0.5174,0.5174,0.5174,7958.0],["1989-12-21",0.5174,0.5174,0.497,0.5174,3203991.0],["1989-12-22",0.5174,0.531,0.5174,0.5174,68441.0],["1989-12-26",0.5174,0.5242,0.5174,0.5242,9550.0],["1989-12-27",0.5106,0.5106,0.5038,0.5106,108232.0],["1989-12-28",0.5174,0.5174,0.5174,0.5174,15917.0],["1989-12-29",0.5174,0.5719,0.5174,0.5719,84357.0],["1990-01-02",0.5446,0.5446,0.5446,0.5446,38200.0],["1990-01-03",0.5446,0.5787,0.5446,0.5787,905649.0],["1990-01-04",0.5787,0.5991,0.5514,0.5855,256256.0],["1990-01-05",0.5855,0.5855,0.5446,0.5446,39791.0],["1990-01-08",0.5446,0.5446,0.531,0.5378,58891.0],["1990-01-09",0.5582,0.5582,0.5582,0.5582,15917.0],["1990-01-10",0.531,0.531,0.5242,0.5242,11142.0],["1990-01-11",0.5242,0.5242,0.5242,0.5242,4775.0],["1990-01-12",0.5174,0.5174,0.5038,0.5038,367671.0],["1990-01-15",0.5038,0.5038,0.4902,0.5038,151207.0],["1990-01-16",0.5038,0.5038,0.4766,0.4902,163940.0],["1990-01-17",0.497,0.5174,0.497,0.5174,109824.0],["1990-01-18",0.5174,0.5242,0.497,0.5038,1040939.0],["1990-01-19",0.5038,0.5038,0.5038,0.5038,0.0],["1990-01-22",0.5038,0.5174,0.5038,0.5038,62074.0],["1990-01-23",0.5038,0.531,0.5038,0.5038,203731.0],["1990-01-24",0.5038,0.5174,0.4902,0.4902,152798.0],["1990-01-25",0.497,0.5174,0.497,0.497,63666.0],["1990-01-26",0.497,0.497,0.497,0.497,15917.0],["1990-01-29",0.497,0.497,0.497,0.497,35016.0],["1990-01-30",0.5174,0.5174,0.5174,0.5174,7958.0],["1990-01-31",0.5174,0.5174,0.5174,0.5174,0.0],["1990-02-01",0.497,0.497,0.497,0.497,3183.0],["1990-02-02",0.497,0.5038,0.497,0.5038,31833.0],["1990-02-05",0.5106,0.5106,0.5106,0.5106,17508.0],["1990-02-06",0.5174,0.5174,0.5174,0.5174,4775.0],["1990-02-07",0.5174,0.5174,0.5174,0.5174,0.0],["1990-02-08",0.5174,0.5174,0.5038,0.5038,90724.0],["1990-02-09",0.5038,0.5174,0.5038,0.5174,63666.0],["1990-02-12",0.5174,0.5174,0.5174,0.5174,0.0],["1990-02-13",0.5174,0.5174,0.5174,0.5174,0.0],["1990-02-14",0.5106,0.5106,0.5106,0.5106,7958.0],["1990-02-15",0.5106,0.5106,0.5106,0.5106,47750.0],["1990-02-16",0.5106,0.5106,0.5106,0.5106,7958.0],["1990-02-20",0.5106,0.5174,0.5106,0.5174,106641.0],["1990-02-21",0.5106,0.5106,0.5106,0.5106,39791.0],["1990-02-22",0.5106,0.5174,0.5106,0.5106,12733.0],["1990-02-23",0.5106,0.5106,0.5106,0.5106,6367.0],["1990-02-26",0.5106,0.5106,0.5106,0.5106,6367.0],["1990-02-27",0.5106,0.5106,0.5106,0.5106,0.0],["1990-02-28",0.5106,0.5174,0.5106,0.5106,57299.0],["1990-03-01",0.5242,0.5242,0.5242,0.5242,1592.0],["1990-03-02",0.5106,0.5106,0.5106,0.5106,57299.0],["1990-03-05",0.5106,0.5106,0.5106,0.5106,27058.0],["1990-03-06",0.5174,0.5174,0.5174,0.5174,7958.0],["1990-03-07",0.5174,0.5174,0.5106,0.5106,17508.0],["1990-03-08",0.5106,0.5106,0.5106,0.5106,1592.0],["1990-03-09",0.5106,0.5106,0.5106,0.5106,9550.0],["1990-03-12",0.5106,0.5106,0.5106,0.5106,9550.0],["1990-03-13",0.5106,0.5106,0.5106,0.5106,0.0],["1990-03-14",0.5106,0.5106,0.5106,0.5106,14325.0],["1990-03-15",0.5106,0.5106,0.5106,0.5106,7958.0],["1990-03-16",0.5106,0.531,0.5106,0.5242,12733.0],["1990-03-19",0.531,0.531,0.531,0.531,39791.0],["1990-03-20",0.531,0.531,0.531,0.531,0.0],["1990-03-21",0.531,0.5582,0.5242,0.5582,133699.0],["1990-03-22",0.5582,0.5582,0.5582,0.5582,0.0],["1990-03-23",0.5446,0.5446,0.5446,0.5446,14325.0],["1990-03-26",0.5446,0.5446,0.5446,0.5446,14325.0],["1990-03-27",0.5514,0.5582,0.5514,0.5514,19100.0],["1990-03-28",0.5719,0.5719,0.5719,0.5719,31833.0],["1990-03-29",0.5514,0.5514,0.5514,0.5514,1592.0],["1990-03-30",0.5719,0.6399,0.5719,0.6399,676451.0],["1990-04-02",0.6399,0.6536,0.6263,0.6263,19100.0],["1990-04-03",0.6263,0.6263,0.6263,0.6263,0.0],["1990-04-04",0.6263,0.6263,0.6263,0.6263,7958.0],["1990-04-05",0.5991,0.5991,0.5991,0.5991,15917.0],["1990-04-06",0.5991,0.5991,0.5991,0.5991,0.0],["1990-04-09",0.5991,0.5991,0.5991,0.5991,0.0],["1990-04-10",0.5991,0.5991,0.5991,0.5991,0.0],["1990-04-11",0.5719,0.5719,0.5719,0.5719,15917.0],["1990-04-12",0.5719,0.5719,0.5719,0.5719,7958.0],["1990-04-16",0.5719,0.5855,0.5514,0.5719,31833.0],["1990-04-17",0.5719,0.5855,0.5582,0.5719,246706.0],["1990-04-18",0.5719,0.5719,0.5719,0.5719,0.0],["1990-04-19",0.5651,0.5651,0.5651,0.5651,3183.0],["1990-04-20",0.5651,0.5855,0.5651,0.5651,12733.0],["1990-04-23",0.5651,0.5651,0.5651,0.5651,0.0],["1990-04-24",0.5651,0.5651,0.5651,0.5651,38200.0],["1990-04-25",0.5651,0.5719,0.5651,0.5719,130515.0],["1990-04-26",0.5719,0.5719,0.5514,0.5719,472720.0],["1990-04-27",0.5719,0.5719,0.5719,0.5719,0.0],["1990-04-30",0.5582,0.5582,0.5582,0.5582,11142.0],["1990-05-01",0.5514,0.5514,0.5514,0.5514,3183.0],["1990-05-02",0.5514,0.5514,0.5514,0.5514,0.0],["1990-05-03",0.5514,0.5514,0.5514,0.5514,3183.0],["1990-05-04",0.5514,0.5514,0.5514,0.5514,0.0],["1990-05-07",0.5582,0.5582,0.5582,0.5582,4775.0],["1990-05-08",0.5582,0.5582,0.5582,0.5582,31833.0],["1990-05-09",0.5582,0.5582,0.5582,0.5582,15917.0],["1990-05-10",0.5582,0.5582,0.5446,0.5446,235564.0],["1990-05-11",0.5446,0.5582,0.5446,0.5446,168715.0],["1990-05-14",0.5446,0.5446,0.5446,0.5446,44566.0],["1990-05-15",0.5582,0.5582,0.5582,0.5582,7958.0],["1990-05-16",0.5582,0.5582,0.5514,0.5582,22283.0],["1990-05-17",0.5582,0.5582,0.5582,0.5582,0.0],["1990-05-18",0.5582,0.5582,0.5582,0.5582,0.0],["1990-05-21",0.5514,0.5514,0.5514,0.5514,85949.0],["1990-05-22",0.5514,0.5514,0.5514,0.5514,0.0],["1990-05-23",0.5446,0.5446,0.5446,0.5446,68441.0],["1990-05-24",0.531,0.531,0.5174,0.5242,3245374.0],["1990-05-25",0.5242,0.5242,0.5242,0.5242,9550.0],["1990-05-29",0.5242,0.531,0.5242,0.531,63666.0],["1990-05-30",0.531,0.531,0.531,0.531,3183.0],["1990-05-31",0.531,0.5378,0.531,0.5378,41383.0],["1990-06-01",0.5378,0.5446,0.5378,0.5446,273764.0],["1990-06-04",0.5446,0.5446,0.5378,0.5446,42975.0],["1990-06-05",0.5446,0.5446,0.5446,0.5446,0.0],["1990-06-06",0.5446,0.5446,0.5446,0.5446,3183.0],["1990-06-07",0.5582,0.5582,0.5582,0.5582,4775.0],["1990-06-08",0.5582,0.5582,0.5582,0.5582,35016.0],["1990-06-11",0.5582,0.5582,0.5378,0.5378,12733.0],["1990-06-12",0.5378,0.5378,0.5378,0.5378,0.0],["1990-06-13",0.5378,0.5582,0.531,0.5378,323105.0],["1990-06-14",0.5378,0.5378,0.5378,0.5378,0.0],["1990-06-15",0.5378,0.5378,0.5378,0.5378,39791.0],["1990-06-18",0.531,0.531,0.531,0.531,20691.0],["1990-06-19",0.531,0.531,0.531,0.531,1592.0],["1990-06-20",0.5378,0.5446,0.5378,0.5446,76399.0],["1990-06-21",0.5446,0.5446,0.531,0.531,652577.0],["1990-06-22",0.531,0.5446,0.531,0.5446,9550.0],["1990-06-25",0.5446,0.5446,0.5446,0.5446,0.0],["1990-06-26",0.5446,0.5446,0.5446,0.5446,0.0],["1990-06-27",0.5446,0.5446,0.531,0.531,366080.0],["1990-06-28",0.5378,0.5446,0.5378,0.5378,192590.0],["1990-06-29",0.5378,0.5446,0.5378,0.5378,210098.0],["1990-07-02",0.5378,0.5446,0.5378,0.5446,65258.0],["1990-07-03",0.5378,0.5378,0.5378,0.5378,9550.0],["1990-07-05",0.5446,0.5446,0.5446,0.5446,1592.0],["1990-07-06",0.531,0.531,0.531,0.531,302414.0],["1990-07-09",0.531,0.531,0.531,0.531,20691.0],["1990-07-10",0.531,0.531,0.531,0.531,1592.0],["1990-07-11",0.5378,0.5378,0.5378,0.5378,36608.0],["1990-07-12",0.5378,0.5446,0.531,0.5446,28650.0],["1990-07-13",0.5446,0.5446,0.5446,0.5446,66849.0],["1990-07-16",0.5378,0.5378,0.531,0.5378,30241.0],["1990-07-17",0.5378,0.5378,0.5378,0.5378,0.0],["1990-07-18",0.5378,0.5378,0.5378,0.5378,0.0],["1990-07-19",0.5378,0.5378,0.5378,0.5378,0.0],["1990-07-20",0.5378,0.5582,0.531,0.5582,9550.0],["1990-07-23",0.5174,0.5174,0.5174,0.5174,47750.0],["1990-07-24",0.5174,0.531,0.5038,0.5038,77991.0],["1990-07-25",0.5038,0.5038,0.5038,0.5038,0.0],["1990-07-26",0.5038,0.5038,0.5038,0.5038,0.0],["1990-07-27",0.5038,0.5038,0.5038,0.5038,6367.0],["1990-07-30",0.531,0.531,0.531,0.531,1592.0],["1990-07-31",0.5174,0.5174,0.5174,0.5174,71624.0],["1990-08-01",0.5174,0.5174,0.5038,0.5038,186223.0],["1990-08-02",0.5038,0.5038,0.5038,0.5038,0.0],["1990-08-03",0.5038,0.5038,0.5038,0.5038,0.0],["1990-08-06",0.5038,0.5038,0.4902,0.4902,55708.0],["1990-08-07",0.4902,0.4902,0.4902,0.4902,0.0],["1990-08-08",0.4902,0.4902,0.4902,0.4902,7958.0],["1990-08-09",0.4902,0.4902,0.4902,0.4902,0.0],["1990-08-10",0.4902,0.4902,0.4902,0.4902,47750.0],["1990-08-13",0.4902,0.4902,0.4902,0.4902,0.0],["1990-08-14",0.4902,0.4902,0.4766,0.4902,41383.0],["1990-08-15",0.4902,0.4902,0.4902,0.4902,0.0],["1990-08-16",0.4629,0.4629,0.4493,0.4493,47750.0],["1990-08-17",0.4357,0.4357,0.4357,0.4357,7958.0],["1990-08-20",0.4357,0.4357,0.4357,0.4357,9550.0],["1990-08-21",0.4289,0.4289,0.4153,0.4221,132107.0],["1990-08-22",0.4221,0.4221,0.3949,0.3949,22283.0],["1990-08-23",0.3949,0.4085,0.354,0.3949,283314.0],["1990-08-24",0.3949,0.3949,0.3949,0.3949,31833.0],["1990-08-27",0.4017,0.4017,0.4017,0.4017,6367.0],["1990-08-28",0.4221,0.4221,0.4221,0.4221,11142.0],["1990-08-29",0.4221,0.4221,0.4221,0.4221,27058.0],["1990-08-30",0.4221,0.4221,0.4221,0.4221,0.0],["1990-08-31",0.4221,0.4221,0.4221,0.4221,0.0],["1990-09-04",0.4221,0.4289,0.4221,0.4289,9550.0],["1990-09-05",0.4221,0.4221,0.4221,0.4221,4775.0],["1990-09-06",0.4221,0.4221,0.4221,0.4221,0.0],["1990-09-07",0.4221,0.4561,0.4221,0.4221,17508.0],["1990-09-10",0.4221,0.4221,0.4221,0.4221,0.0],["1990-09-11",0.4357,0.4629,0.4357,0.4629,168715.0],["1990-09-12",0.4629,0.4629,0.4629,0.4629,0.0],["1990-09-13",0.4629,0.4629,0.4629,0.4629,0.0],["1990-09-14",0.4629,0.4766,0.4629,0.4629,246706.0],["1990-09-17",0.4629,0.4766,0.4629,0.4629,1330619.0],["1990-09-18",0.4629,0.4766,0.4629,0.4629,319922.0],["1990-09-19",0.4629,0.4629,0.4629,0.4629,0.0],["1990-09-20",0.4629,0.4902,0.4629,0.4902,662126.0],["1990-09-21",0.4902,0.4902,0.4902,0.4902,0.0],["1990-09-24",0.4834,0.4834,0.4629,0.4834,9550.0],["1990-09-25",0.4834,0.4834,0.4561,0.4834,20691.0],["1990-09-26",0.4834,0.4834,0.4834,0.4834,0.0],["1990-09-27",0.4697,0.4697,0.4561,0.4561,143249.0],["1990-09-28",0.4561,0.4561,0.4561,0.4561,0.0],["1990-10-01",0.4561,0.4629,0.4561,0.4561,12733.0],["1990-10-02",0.4561,0.4561,0.4561,0.4561,0.0],["1990-10-03",0.4561,0.4834,0.4561,0.4561,14325.0],["1990-10-04",0.4766,0.4834,0.4766,0.4766,908832.0],["1990-10-05",0.4766,0.4834,0.4629,0.4629,41383.0],["1990-10-08",0.4629,0.4834,0.4629,0.4766,444070.0],["1990-10-09",0.4766,0.4902,0.4766,0.4766,206915.0],["1990-10-10",0.4766,0.4766,0.4766,0.4766,0.0],["1990-10-11",0.4766,0.4766,0.4766,0.4766,0.0],["1990-10-12",0.4766,0.4766,0.4766,0.4766,0.0],["1990-10-15",0.4766,0.4766,0.4766,0.4766,346980.0],["1990-10-16",0.4766,0.4902,0.4766,0.4766,124149.0],["1990-10-17",0.4766,0.4766,0.4766,0.4766,19100.0],["1990-10-18",0.4766,0.4766,0.4766,0.4766,6367.0],["1990-10-19",0.4766,0.4766,0.4766,0.4766,4775.0],["1990-10-22",0.4766,0.4766,0.4766,0.4766,0.0],["1990-10-23",0.4766,0.4766,0.4766,0.4766,0.0],["1990-10-24",0.4766,0.4766,0.4766,0.4766,15917.0],["1990-10-25",0.4766,0.4766,0.4766,0.4766,15917.0],["1990-10-26",0.4766,0.4902,0.4766,0.4834,450437.0],["1990-10-29",0.4834,0.4834,0.4834,0.4834,0.0],["1990-10-30",0.4834,0.4834,0.4834,0.4834,0.0],["1990-10-31",0.4834,0.5038,0.4834,0.4834,95499.0],["1990-11-01",0.4834,0.4834,0.4834,0.4834,0.0],["1990-11-02",0.4834,0.4834,0.4834,0.4834,0.0],["1990-11-05",0.4834,0.4834,0.4834,0.4834,0.0],["1990-11-06",0.4834,0.4834,0.4834,0.4834,55708.0],["1990-11-07",0.4834,0.497,0.4834,0.4834,401096.0],["1990-11-08",0.4834,0.4834,0.4766,0.4834,187815.0],["1990-11-09",0.4834,0.4834,0.4834,0.4834,0.0],["1990-11-12",0.4902,0.4902,0.4902,0.4902,49341.0],["1990-11-13",0.4834,0.4834,0.4834,0.4834,41383.0],["1990-11-14",0.4834,0.4902,0.4766,0.4766,35016.0],["1990-11-15",0.4766,0.4766,0.4766,0.4766,0.0],["1990-11-16",0.4766,0.4766,0.4766,0.4766,31833.0],["1990-11-19",0.4629,0.4629,0.4629,0.4629,17508.0],["1990-11-20",0.4629,0.4629,0.4629,0.4629,31833.0],["1990-11-21",0.4629,0.4629,0.4629,0.4629,97091.0],["1990-11-23",0.4629,0.4629,0.4629,0.4629,0.0],["1990-11-26",0.4629,0.4629,0.4629,0.4629,7958.0],["1990-11-27",0.4902,0.4902,0.4902,0.4902,1592.0],["1990-11-28",0.4724,0.4724,0.4518,0.4518,41383.0],["1990-11-29",0.4518,0.4792,0.4518,0.4518,19100.0],["1990-11-30",0.4792,0.4792,0.4792,0.4792,3183.0],["1990-12-03",0.4792,0.4792,0.4792,0.4792,0.0],["1990-12-04",0.4792,0.4792,0.4792,0.4792,0.0],["1990-12-05",0.4792,0.4792,0.4655,0.4792,136882.0],["1990-12-06",0.4792,0.4792,0.4655,0.4792,168715.0],["1990-12-07",0.4724,0.4724,0.4655,0.4655,9550.0],["1990-12-10",0.4655,0.4792,0.4655,0.4655,576177.0],["1990-12-11",0.4792,0.4792,0.4792,0.4792,1592.0],["1990-12-12",0.4792,0.4792,0.4792,0.4792,0.0],["1990-12-13",0.4792,0.4792,0.4792,0.4792,101866.0],["1990-12-14",0.4792,0.4792,0.4724,0.4792,77991.0],["1990-12-17",0.4792,0.4792,0.4724,0.4724,117782.0],["1990-12-18",0.4792,0.4929,0.4792,0.4792,49341.0],["1990-12-19",0.4929,0.4929,0.4929,0.4929,79583.0],["1990-12-20",0.4861,0.4861,0.4792,0.4861,63666.0],["1990-12-21",0.4929,0.4929,0.4929,0.4929,33425.0],["1990-12-24",0.4861,0.4861,0.4861,0.4861,7958.0],["1990-12-26",0.4861,0.4929,0.4861,0.4861,60483.0],["1990-12-27",0.4861,0.4861,0.4861,0.4861,35016.0],["1990-12-28",0.4861,0.4861,0.4861,0.4861,125740.0],["1990-12-31",0.4861,0.4861,0.4861,0.4861,68441.0],["1991-01-02",0.4861,0.4861,0.4861,0.4861,15917.0],["1991-01-03",0.4861,0.4861,0.4861,0.4861,33425.0],["1991-01-04",0.4861,0.4929,0.4861,0.4861,9550.0],["1991-01-07",0.4861,0.4929,0.4792,0.4792,448845.0],["1991-01-08",0.4792,0.4792,0.4792,0.4792,0.0],["1991-01-09",0.4792,0.4792,0.4792,0.4792,0.0],["1991-01-10",0.4861,0.4861,0.4861,0.4861,22283.0],["1991-01-11",0.4861,0.4861,0.4861,0.4861,0.0],["1991-01-14",0.4861,0.4861,0.4861,0.4861,0.0],["1991-01-15",0.4861,0.4861,0.4861,0.4861,0.0],["1991-01-16",0.4861,0.4861,0.4861,0.4861,0.0],["1991-01-17",0.4861,0.4861,0.4861,0.4861,0.0],["1991-01-18",0.4655,0.4655,0.4655,0.4655,100274.0],["1991-01-21",0.4655,0.4929,0.4655,0.4929,35016.0],["1991-01-22",0.5066,0.5066,0.5066,0.5066,1592.0],["1991-01-23",0.4792,0.4792,0.4792,0.4792,1592.0],["1991-01-24",0.4792,0.4792,0.4792,0.4792,7958.0],["1991-01-25",0.4792,0.4792,0.4792,0.4792,0.0],["1991-01-28",0.5066,0.5066,0.5066,0.5066,7958.0],["1991-01-29",0.5066,0.534,0.5066,0.5066,17508.0],["1991-01-30",0.5134,0.5203,0.5134,0.5134,9550.0],["1991-01-31",0.5134,0.5134,0.5134,0.5134,0.0],["1991-02-01",0.5134,0.5134,0.5134,0.5134,0.0],["1991-02-04",0.534,0.534,0.534,0.534,3183.0],["1991-02-05",0.534,0.5614,0.534,0.5477,87541.0],["1991-02-06",0.5477,0.5477,0.5477,0.5477,41383.0],["1991-02-07",0.5545,0.5545,0.5545,0.5545,19100.0],["1991-02-08",0.5477,0.5477,0.5477,0.5477,17508.0],["1991-02-11",0.5477,0.5751,0.5477,0.5545,28650.0],["1991-02-12",0.5545,0.5545,0.5545,0.5545,7958.0],["1991-02-13",0.5545,0.5545,0.5545,0.5545,157573.0],["1991-02-14",0.5545,0.5545,0.5545,0.5545,3183.0],["1991-02-15",0.5545,0.5545,0.534,0.534,39791.0],["1991-02-19",0.5203,0.5203,0.5203,0.5203,15917.0],["1991-02-20",0.534,0.5477,0.534,0.5477,22283.0],["1991-02-21",0.5477,0.5477,0.5477,0.5477,12733.0],["1991-02-22",0.5203,0.5203,0.5203,0.5203,7958.0],["1991-02-25",0.5203,0.5203,0.5203,0.5203,0.0],["1991-02-26",0.5203,0.534,0.5203,0.5203,420196.0],["1991-02-27",0.5271,0.5477,0.5271,0.5477,227606.0],["1991-02-28",0.534,0.534,0.5203,0.534,15917.0],["1991-03-01",0.534,0.5477,0.5203,0.5477,23875.0],["1991-03-04",0.5203,0.5203,0.5203,0.5203,9550.0],["1991-03-05",0.5203,0.5203,0.5203,0.5203,15917.0],["1991-03-06",0.5203,0.5203,0.5203,0.5203,0.0],["1991-03-07",0.5203,0.5203,0.5203,0.5203,15917.0],["1991-03-08",0.534,0.534,0.534,0.534,71624.0],["1991-03-11",0.5271,0.5271,0.5203,0.5271,106641.0],["1991-03-12",0.5271,0.5271,0.5271,0.5271,0.0],["1991-03-13",0.5271,0.5271,0.5203,0.5271,27058.0],["1991-03-14",0.5477,0.5614,0.5477,0.5477,4775.0],["1991-03-15",0.5477,0.5477,0.5477,0.5477,0.0],["1991-03-18",0.5203,0.5203,0.5203,0.5203,3183.0],["1991-03-19",0.5203,0.5203,0.5203,0.5203,23875.0],["1991-03-20",0.5203,0.5203,0.5134,0.5134,179856.0],["1991-03-21",0.5203,0.5203,0.5203,0.5203,12733.0],["1991-03-22",0.5066,0.5066,0.5066,0.5066,85949.0],["1991-03-25",0.5066,0.5066,0.5066,0.5066,0.0],["1991-03-26",0.5066,0.5066,0.5066,0.5066,12733.0],["1991-03-27",0.4929,0.4929,0.4929,0.4929,3183.0],["1991-03-28",0.4929,0.5203,0.4929,0.5203,4775.0],["1991-04-01",0.5066,0.5066,0.5066,0.5066,7958.0],["1991-04-02",0.5066,0.5066,0.5066,0.5066,0.0],["1991-04-03",0.4655,0.4655,0.4655,0.4655,7958.0],["1991-04-04",0.4655,0.4792,0.4518,0.4655,157573.0],["1991-04-05",0.4655,0.4655,0.4655,0.4655,0.0],["1991-04-08",0.4655,0.4655,0.4381,0.4655,58891.0],["1991-04-09",0.4244,0.4244,0.4244,0.4244,7958.0],["1991-04-10",0.4244,0.4244,0.4244,0.4244,0.0],["1991-04-11",0.4108,0.4108,0.4108,0.4108,63666.0],["1991-04-12",0.4244,0.4381,0.4244,0.4381,47750.0],["1991-04-15",0.4381,0.4381,0.4381,0.4381,0.0],["1991-04-16",0.4381,0.4381,0.4108,0.4244,138474.0],["1991-04-17",0.4381,0.4518,0.4381,0.445,221239.0],["1991-04-18",0.445,0.4518,0.4381,0.4381,39791.0],["1991-04-19",0.4381,0.4381,0.4381,0.4381,3183.0],["1991-04-22",0.4381,0.4381,0.4381,0.4381,0.0],["1991-04-23",0.4381,0.4381,0.4381,0.4381,0.0],["1991-04-24",0.4381,0.4381,0.4381,0.4381,127332.0],["1991-04-25",0.445,0.4518,0.445,0.445,7958.0],["1991-04-26",0.4518,0.4518,0.4518,0.4518,7958.0],["1991-04-29",0.4381,0.4381,0.4381,0.4381,7958.0],["1991-04-30",0.4381,0.4381,0.4381,0.4381,0.0],["1991-05-01",0.4244,0.4244,0.4244,0.4244,1592.0],["1991-05-02",0.4244,0.4381,0.4244,0.4381,74808.0],["1991-05-03",0.4381,0.445,0.4381,0.445,109824.0],["1991-05-06",0.4381,0.4381,0.4381,0.4381,7958.0],["1991-05-07",0.4381,0.445,0.4313,0.4313,176673.0],["1991-05-08",0.4313,0.4381,0.4244,0.4244,405871.0],["1991-05-09",0.445,0.445,0.445,0.445,23875.0],["1991-05-10",0.4655,0.4655,0.4655,0.4655,3183.0],["1991-05-13",0.445,0.445,0.445,0.445,1592.0],["1991-05-14",0.445,0.4655,0.445,0.445,20691.0],["1991-05-15",0.445,0.4518,0.445,0.4518,57299.0],["1991-05-16",0.4518,0.4518,0.4518,0.4518,0.0],["1991-05-17",0.4518,0.4518,0.4518,0.4518,0.0],["1991-05-20",0.4518,0.4518,0.4518,0.4518,0.0],["1991-05-21",0.4518,0.4655,0.4518,0.4587,686001.0],["1991-05-22",0.445,0.445,0.445,0.445,11142.0],["1991-05-23",0.445,0.445,0.445,0.445,19100.0],["1991-05-24",0.445,0.445,0.445,0.445,0.0],["1991-05-28",0.4655,0.4655,0.4655,0.4655,35016.0],["1991-05-29",0.445,0.445,0.445,0.445,15917.0],["1991-05-30",0.4546,0.4684,0.4546,0.4546,71624.0],["1991-05-31",0.4546,0.4822,0.4477,0.4477,841983.0],["1991-06-03",0.4546,0.4615,0.4546,0.4615,319922.0],["1991-06-04",0.4615,0.4684,0.4546,0.4546,590502.0],["1991-06-05",0.4546,0.4684,0.4546,0.4684,1126888.0],["1991-06-06",0.4546,0.4546,0.4546,0.4546,39791.0],["1991-06-07",0.4546,0.4684,0.4546,0.4546,58891.0],["1991-06-10",0.4684,0.4684,0.4684,0.4684,4775.0],["1991-06-11",0.4684,0.4684,0.4684,0.4684,15917.0],["1991-06-12",0.4684,0.4684,0.4684,0.4684,65258.0],["1991-06-13",0.4822,0.4822,0.4822,0.4822,55708.0],["1991-06-14",0.4822,0.5235,0.4684,0.5235,135290.0],["1991-06-17",0.5511,0.5511,0.5511,0.5511,4775.0],["1991-06-18",0.5511,0.5511,0.5166,0.5166,33425.0],["1991-06-19",0.5166,0.5166,0.5166,0.5166,0.0],["1991-06-20",0.5235,0.5235,0.5235,0.5235,28650.0],["1991-06-21",0.5235,0.5235,0.5235,0.5235,0.0],["1991-06-24",0.5235,0.5235,0.5235,0.5235,4775.0],["1991-06-25",0.5235,0.5235,0.5235,0.5235,0.0],["1991-06-26",0.5235,0.5235,0.5235,0.5235,0.0],["1991-06-27",0.5511,0.5648,0.5511,0.5648,23875.0],["1991-06-28",0.5648,0.5648,0.5235,0.5648,31833.0],["1991-07-01",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-02",0.5648,0.5648,0.5235,0.5648,14325.0],["1991-07-03",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-05",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-08",0.558,0.558,0.558,0.558,1592.0],["1991-07-09",0.5648,0.5648,0.5648,0.5648,3183.0],["1991-07-10",0.5648,0.5648,0.5166,0.5648,15917.0],["1991-07-11",0.5648,0.5648,0.5166,0.5648,25466.0],["1991-07-12",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-15",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-16",0.5235,0.5235,0.5235,0.5235,1592.0],["1991-07-17",0.5235,0.5235,0.5235,0.5235,0.0],["1991-07-18",0.5304,0.5304,0.5304,0.5304,9550.0],["1991-07-19",0.5304,0.5373,0.5304,0.5304,17508.0],["1991-07-22",0.5373,0.5511,0.5373,0.5511,216464.0],["1991-07-23",0.5511,0.5511,0.5511,0.5511,15917.0],["1991-07-24",0.5511,0.5511,0.5511,0.5511,7958.0],["1991-07-25",0.5648,0.5648,0.5648,0.5648,90724.0],["1991-07-26",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-29",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-30",0.5648,0.5648,0.5648,0.5648,0.0],["1991-07-31",0.558,0.558,0.558,0.558,15917.0],["1991-08-01",0.5648,0.5648,0.5648,0.5648,4775.0],["1991-08-02",0.5648,0.5924,0.5511,0.5924,288089.0],["1991-08-05",0.5924,0.5924,0.5511,0.5511,11142.0],["1991-08-06",0.5924,0.5924,0.5924,0.5924,6367.0],["1991-08-07",0.5786,0.5786,0.5717,0.5786,77991.0],["1991-08-08",0.5786,0.6131,0.558,0.6131,218056.0],["1991-08-09",0.6131,0.6199,0.5786,0.6062,189406.0],["1991-08-12",0.5924,0.5924,0.5786,0.5924,28650.0],["1991-08-13",0.5786,0.5786,0.5786,0.5786,47750.0],["1991-08-14",0.5786,0.5786,0.5786,0.5786,1592.0],["1991-08-15",0.5786,0.5786,0.5786,0.5786,17508.0],["1991-08-16",0.5786,0.5786,0.5786,0.5786,11142.0],["1991-08-19",0.5786,0.5786,0.5786,0.5786,0.0],["1991-08-20",0.5373,0.5373,0.5373,0.5373,7958.0],["1991-08-21",0.5786,0.5786,0.5786,0.5786,1592.0],["1991-08-22",0.5786,0.5786,0.5511,0.5786,57299.0],["1991-08-23",0.5511,0.5511,0.5511,0.5511,9550.0],["1991-08-26",0.5786,0.5786,0.5786,0.5786,31833.0],["1991-08-27",0.5786,0.5924,0.5786,0.5786,35016.0],["1991-08-28",0.5786,0.5924,0.5648,0.5924,84357.0],["1991-08-29",0.6062,0.6062,0.6062,0.6062,31833.0],["1991-08-30",0.6062,0.6062,0.6062,0.6062,0.0],["1991-09-03",0.6062,0.6062,0.6062,0.6062,47750.0],["1991-09-04",0.6062,0.6062,0.6062,0.6062,0.0],["1991-09-05",0.6062,0.6062,0.6062,0.6062,0.0],["1991-09-06",0.6062,0.6199,0.6062,0.6062,194181.0],["1991-09-09",0.6131,0.6199,0.6131,0.6199,70033.0],["1991-09-10",0.6131,0.6131,0.6131,0.6131,15917.0],["1991-09-11",0.6131,0.6337,0.6131,0.6199,213281.0],["1991-09-12",0.6199,0.6199,0.6199,0.6199,0.0],["1991-09-13",0.6199,0.6199,0.6199,0.6199,0.0],["1991-09-16",0.6337,0.6337,0.6337,0.6337,3183.0],["1991-09-17",0.6199,0.6199,0.6131,0.6131,307188.0],["1991-09-18",0.6131,0.6199,0.6062,0.6131,205323.0],["1991-09-19",0.6131,0.6131,0.6131,0.6131,1592.0],["1991-09-20",0.6062,0.6062,0.6062,0.6062,3183.0],["1991-09-23",0.6062,0.6062,0.6062,0.6062,0.0],["1991-09-24",0.6062,0.6062,0.6062,0.6062,0.0],["1991-09-25",0.6062,0.6337,0.6062,0.6337,7958.0],["1991-09-26",0.6337,0.6337,0.6337,0.6337,0.0],["1991-09-27",0.6062,0.6062,0.6062,0.6062,31833.0],["1991-09-30",0.5924,0.5924,0.5648,0.5786,132107.0],["1991-10-01",0.5786,0.5855,0.5786,0.5855,30241.0],["1991-10-02",0.5786,0.5786,0.5786,0.5786,12733.0],["1991-10-03",0.5786,0.5786,0.5786,0.5786,0.0],["1991-10-04",0.5786,0.5786,0.5786,0.5786,47750.0],["1991-10-07",0.5786,0.5786,0.5786,0.5786,0.0],["1991-10-08",0.5786,0.5786,0.5786,0.5786,0.0],["1991-10-09",0.5717,0.5717,0.5717,0.5717,27058.0],["1991-10-10",0.5648,0.5648,0.5648,0.5648,3183.0],["1991-10-11",0.5648,0.5648,0.5648,0.5648,0.0],["1991-10-14",0.5648,0.5648,0.5648,0.5648,152798.0],["1991-10-15",0.5648,0.5648,0.5648,0.5648,0.0],["1991-10-16",0.5648,0.5648,0.558,0.5648,168715.0],["1991-10-17",0.5648,0.5648,0.5235,0.5235,155982.0],["1991-10-18",0.5235,0.5235,0.5235,0.5235,0.0],["1991-10-21",0.5511,0.5648,0.5511,0.5648,125740.0],["1991-10-22",0.5648,0.5648,0.5648,0.5648,0.0],["1991-10-23",0.5648,0.5648,0.5648,0.5648,0.0],["1991-10-24",0.5373,0.5373,0.5373,0.5373,3183.0],["1991-10-25",0.5373,0.5373,0.5373,0.5373,7958.0],["1991-10-28",0.5373,0.5373,0.5373,0.5373,4775.0],["1991-10-29",0.5373,0.5373,0.5373,0.5373,0.0],["1991-10-30",0.558,0.558,0.558,0.558,15917.0],["1991-10-31",0.5511,0.5511,0.5511,0.5511,79583.0],["1991-11-01",0.5511,0.558,0.5511,0.5511,189406.0],["1991-11-04",0.5511,0.5511,0.5511,0.5511,11142.0],["1991-11-05",0.5511,0.5511,0.5511,0.5511,7958.0],["1991-11-06",0.5511,0.5511,0.5235,0.5235,33425.0],["1991-11-07",0.5235,0.5235,0.5235,0.5235,0.0],["1991-11-08",0.5373,0.5373,0.5373,0.5373,76399.0],["1991-11-11",0.5373,0.5373,0.5304,0.5304,84357.0],["1991-11-12",0.5373,0.5373,0.5373,0.5373,60483.0],["1991-11-13",0.5373,0.5373,0.5097,0.5097,27058.0],["1991-11-14",0.5097,0.5097,0.5097,0.5097,0.0],["1991-11-15",0.5097,0.5097,0.5097,0.5097,30241.0],["1991-11-18",0.496,0.496,0.496,0.496,15917.0],["1991-11-19",0.496,0.496,0.496,0.496,7958.0],["1991-11-20",0.496,0.5235,0.496,0.496,89132.0],["1991-11-21",0.5373,0.5373,0.5373,0.5373,1592.0],["1991-11-22",0.5097,0.5097,0.4684,0.4684,65258.0],["1991-11-25",0.4684,0.4684,0.4684,0.4684,0.0],["1991-11-26",0.4684,0.4822,0.4684,0.4684,33425.0],["1991-11-27",0.496,0.496,0.496,0.496,4775.0],["1991-11-29",0.5126,0.5126,0.5126,0.5126,31833.0],["1991-12-02",0.5126,0.5264,0.5057,0.5264,106641.0],["1991-12-03",0.5264,0.5264,0.5126,0.5264,47750.0],["1991-12-04",0.5264,0.5264,0.5264,0.5264,0.0],["1991-12-05",0.5541,0.5541,0.5541,0.5541,1592.0],["1991-12-06",0.5541,0.5541,0.5541,0.5541,0.0],["1991-12-09",0.5541,0.5541,0.5541,0.5541,0.0],["1991-12-10",0.5264,0.5264,0.5126,0.5126,70033.0],["1991-12-11",0.5126,0.5126,0.5126,0.5126,49341.0],["1991-12-12",0.4987,0.4987,0.4987,0.4987,9550.0],["1991-12-13",0.5126,0.5126,0.5126,0.5126,6367.0],["1991-12-16",0.5195,0.5264,0.5195,0.5264,90724.0],["1991-12-17",0.5264,0.5264,0.5126,0.5264,167123.0],["1991-12-18",0.5126,0.5126,0.5126,0.5126,23875.0],["1991-12-19",0.5126,0.5126,0.4987,0.5126,332655.0],["1991-12-20",0.5264,0.5403,0.5264,0.5264,20691.0],["1991-12-23",0.5264,0.5264,0.5264,0.5264,0.0],["1991-12-24",0.5264,0.5264,0.5264,0.5264,0.0],["1991-12-26",0.5541,0.5819,0.5541,0.5819,97091.0],["1991-12-27",0.5819,0.5819,0.5749,0.5819,114599.0],["1991-12-30",0.5819,0.5957,0.5819,0.5819,424971.0],["1991-12-31",0.5819,0.6373,0.5819,0.6373,321513.0],["1992-01-02",0.6096,0.6096,0.6096,0.6096,19100.0],["1992-01-03",0.6096,0.6096,0.6096,0.6096,4775.0],["1992-01-06",0.6096,0.6373,0.6096,0.6234,609602.0],["1992-01-07",0.6373,0.6511,0.6373,0.6442,159165.0],["1992-01-08",0.6234,0.6234,0.6234,0.6234,15917.0],["1992-01-09",0.6511,0.6927,0.6511,0.6788,159165.0],["1992-01-10",0.665,0.665,0.665,0.665,85949.0],["1992-01-13",0.6511,0.6511,0.6511,0.6511,28650.0],["1992-01-14",0.6788,0.6788,0.6788,0.6788,33425.0],["1992-01-15",0.6788,0.6858,0.6788,0.6858,79583.0],["1992-01-16",0.6788,0.6788,0.6788,0.6788,35016.0],["1992-01-17",0.6788,0.6788,0.665,0.665,103457.0],["1992-01-20",0.6788,0.6927,0.6788,0.6927,58891.0],["1992-01-21",0.6927,0.6927,0.6927,0.6927,0.0],["1992-01-22",0.6788,0.6788,0.6788,0.6788,4775.0],["1992-01-23",0.6788,0.7065,0.6788,0.7065,17508.0],["1992-01-24",0.7342,0.7342,0.7342,0.7342,7958.0],["1992-01-27",0.7135,0.7135,0.7065,0.7135,12733.0],["1992-01-28",0.7342,0.7342,0.7342,0.7342,3183.0],["1992-01-29",0.7273,0.7273,0.7204,0.7204,50933.0],["1992-01-30",0.7204,0.7481,0.7204,0.7204,68441.0],["1992-01-31",0.7481,0.8035,0.7481,0.8035,97091.0],["1992-02-03",0.7897,0.7897,0.7065,0.7065,117782.0],["1992-02-04",0.7065,0.755,0.7065,0.7065,27058.0],["1992-02-05",0.7065,0.7065,0.7065,0.7065,17508.0],["1992-02-06",0.7065,0.7065,0.7065,0.7065,0.0],["1992-02-07",0.6927,0.6927,0.6927,0.6927,82766.0],["1992-02-10",0.6927,0.6927,0.6927,0.6927,0.0],["1992-02-11",0.6927,0.6927,0.6927,0.6927,0.0],["1992-02-12",0.6927,0.6927,0.6927,0.6927,0.0],["1992-02-13",0.6927,0.6927,0.6927,0.6927,0.0],["1992-02-14",0.6788,0.6788,0.6788,0.6788,31833.0],["1992-02-18",0.6788,0.6788,0.6788,0.6788,0.0],["1992-02-19",0.6719,0.6719,0.665,0.6719,30241.0],["1992-02-20",0.6719,0.6719,0.6719,0.6719,15917.0],["1992-02-21",0.7065,0.7342,0.7065,0.7342,211689.0],["1992-02-24",0.7619,0.7619,0.7619,0.7619,12733.0],["1992-02-25",0.7619,0.7619,0.7204,0.7204,28650.0],["1992-02-26",0.7204,0.7204,0.7204,0.7204,3183.0],["1992-02-27",0.7204,0.7204,0.7204,0.7204,0.0],["1992-02-28",0.7481,0.7481,0.7204,0.7204,55708.0],["1992-03-02",0.7204,0.7204,0.7204,0.7204,0.0],["1992-03-03",0.7204,0.7204,0.7204,0.7204,7958.0],["1992-03-04",0.7065,0.7065,0.7065,0.7065,4775.0],["1992-03-05",0.7065,0.7065,0.7065,0.7065,0.0],["1992-03-06",0.7065,0.7065,0.7065,0.7065,0.0],["1992-03-09",0.7065,0.7065,0.7065,0.7065,0.0],["1992-03-10",0.7619,0.7619,0.7619,0.7619,1592.0],["1992-03-11",0.7619,0.7619,0.7619,0.7619,0.0],["1992-03-12",0.7481,0.7481,0.665,0.665,124149.0],["1992-03-13",0.6927,0.6927,0.6511,0.6511,100274.0],["1992-03-16",0.665,0.665,0.665,0.665,3183.0],["1992-03-17",0.6788,0.6927,0.6788,0.6927,3183.0],["1992-03-18",0.6927,0.6927,0.6927,0.6927,63666.0],["1992-03-19",0.6996,0.6996,0.6996,0.6996,15917.0],["1992-03-20",0.6996,0.6996,0.6996,0.6996,15917.0],["1992-03-23",0.7065,0.7204,0.7065,0.7204,25466.0],["1992-03-24",0.7065,0.7065,0.6996,0.7065,84357.0],["1992-03-25",0.6927,0.6927,0.6927,0.6927,15917.0],["1992-03-26",0.7204,0.7204,0.7204,0.7204,25466.0],["1992-03-27",0.7342,0.7481,0.7204,0.7481,249889.0],["1992-03-30",0.7481,0.7481,0.7481,0.7481,0.0],["1992-03-31",0.7342,0.7619,0.7342,0.7619,38200.0],["1992-04-01",0.7619,0.7619,0.7619,0.7619,0.0],["1992-04-02",0.7204,0.7204,0.7204,0.7204,3183.0],["1992-04-03",0.7204,0.7204,0.7204,0.7204,0.0],["1992-04-06",0.7619,0.7619,0.7204,0.7204,31833.0],["1992-04-07",0.7204,0.7204,0.7204,0.7204,30241.0],["1992-04-08",0.7204,0.7204,0.7204,0.7204,0.0],["1992-04-09",0.7204,0.7204,0.7204,0.7204,0.0],["1992-04-10",0.7342,0.7342,0.7204,0.7204,55708.0],["1992-04-13",0.7065,0.7204,0.7065,0.7204,113007.0],["1992-04-14",0.7204,0.7204,0.7204,0.7204,0.0],["1992-04-15",0.7065,0.7065,0.7065,0.7065,7958.0],["1992-04-16",0.7065,0.7065,0.7065,0.7065,3183.0],["1992-04-20",0.7065,0.7065,0.7065,0.7065,7958.0],["1992-04-21",0.7065,0.7065,0.7065,0.7065,97091.0],["1992-04-22",0.6927,0.7204,0.6927,0.7204,35016.0],["1992-04-23",0.7204,0.7204,0.7204,0.7204,0.0],["1992-04-24",0.7065,0.7065,0.6927,0.6927,162348.0],["1992-04-27",0.6927,0.6927,0.6927,0.6927,0.0],["1992-04-28",0.6927,0.6996,0.6927,0.6996,79583.0],["1992-04-29",0.6788,0.7204,0.6788,0.7204,15917.0],["1992-04-30",0.6927,0.7342,0.6927,0.7273,190998.0],["1992-05-01",0.7481,0.7481,0.7481,0.7481,1592.0],["1992-05-04",0.7204,0.7204,0.7204,0.7204,1592.0],["1992-05-05",0.7204,0.7204,0.7204,0.7204,0.0],["1992-05-06",0.7273,0.7273,0.7273,0.7273,11142.0],["1992-05-07",0.7273,0.7273,0.7273,0.7273,0.0],["1992-05-08",0.7273,0.7273,0.7273,0.7273,0.0],["1992-05-11",0.7273,0.7412,0.7273,0.7342,15917.0],["1992-05-12",0.7273,0.7412,0.7204,0.7412,81174.0],["1992-05-13",0.7412,0.7412,0.7412,0.7412,0.0],["1992-05-14",0.7204,0.7204,0.7204,0.7204,15917.0],["1992-05-15",0.7204,0.7204,0.7204,0.7204,15917.0],["1992-05-18",0.7204,0.7204,0.7204,0.7204,3183.0],["1992-05-19",0.7273,0.7273,0.7204,0.7204,19100.0],["1992-05-20",0.7204,0.7204,0.7204,0.7204,141657.0],["1992-05-21",0.7342,0.7342,0.7342,0.7342,3183.0],["1992-05-22",0.7342,0.7342,0.7204,0.7204,22283.0],["1992-05-26",0.7342,0.7342,0.7342,0.7342,15917.0],["1992-05-27",0.7301,0.737,0.7301,0.737,20691.0],["1992-05-28",0.737,0.737,0.737,0.737,0.0],["1992-05-29",0.7509,0.7509,0.7301,0.737,90724.0],["1992-06-01",0.737,0.737,0.737,0.737,0.0],["1992-06-02",0.737,0.737,0.737,0.737,68441.0],["1992-06-03",0.7231,0.737,0.7231,0.737,33425.0],["1992-06-04",0.6953,0.6953,0.6953,0.6953,15917.0],["1992-06-05",0.6953,0.6953,0.6953,0.6953,15917.0],["1992-06-08",0.7231,0.7231,0.7231,0.7231,3183.0],["1992-06-09",0.6953,0.6953,0.6675,0.6675,288089.0],["1992-06-10",0.6675,0.6675,0.6675,0.6675,0.0],["1992-06-11",0.7092,0.7092,0.7092,0.7092,15917.0],["1992-06-12",0.6675,0.6675,0.6675,0.6675,1592.0],["1992-06-15",0.7092,0.7092,0.7092,0.7092,97091.0],["1992-06-16",0.7092,0.7092,0.7092,0.7092,0.0],["1992-06-17",0.6814,0.7231,0.6814,0.7231,42975.0],["1992-06-18",0.737,0.737,0.6953,0.7231,227606.0],["1992-06-19",0.7231,0.7231,0.7162,0.7162,25466.0],["1992-06-22",0.7231,0.7231,0.7231,0.7231,1592.0],["1992-06-23",0.6953,0.6953,0.6953,0.6953,4775.0],["1992-06-24",0.7231,0.7231,0.7231,0.7231,1592.0],["1992-06-25",0.7231,0.7231,0.7231,0.7231,0.0],["1992-06-26",0.7231,0.7231,0.7231,0.7231,0.0],["1992-06-29",0.7231,0.7231,0.6953,0.6953,4775.0],["1992-06-30",0.7023,0.7231,0.7023,0.7231,3183.0],["1992-07-01",0.7231,0.7231,0.7231,0.7231,55708.0],["1992-07-02",0.7231,0.7231,0.7231,0.7231,1592.0],["1992-07-06",0.6953,0.7231,0.6953,0.6953,106641.0],["1992-07-07",0.6953,0.7231,0.6953,0.7231,50933.0],["1992-07-08",0.7231,0.7231,0.7231,0.7231,0.0],["1992-07-09",0.6814,0.7092,0.6814,0.6814,84357.0],["1992-07-10",0.6884,0.7023,0.6884,0.7023,114599.0],["1992-07-13",0.6953,0.6953,0.6536,0.6536,518878.0],["1992-07-14",0.6744,0.6953,0.6744,0.6953,116190.0],["1992-07-15",0.6953,0.6953,0.6953,0.6953,0.0],["1992-07-16",0.7092,0.7092,0.6814,0.6814,22283.0],["1992-07-17",0.7092,0.7231,0.7092,0.7092,57299.0],["1992-07-20",0.7092,0.7787,0.7092,0.7787,135290.0],["1992-07-21",0.7787,0.7787,0.7787,0.7787,17508.0],["1992-07-22",0.7787,0.7787,0.7787,0.7787,0.0],["1992-07-23",0.7787,0.7787,0.7787,0.7787,42975.0],["1992-07-24",0.8066,0.8066,0.7787,0.8066,52524.0],["1992-07-27",0.8066,0.8413,0.8066,0.8344,120965.0],["1992-07-28",0.8413,0.8552,0.8344,0.8413,82766.0],["1992-07-29",0.8552,0.8552,0.8344,0.8552,103457.0],["1992-07-30",0.8552,0.8552,0.8552,0.8552,0.0],["1992-07-31",0.8483,0.8622,0.8483,0.8622,36608.0],["1992-08-03",0.8622,0.8622,0.8622,0.8622,1592.0],["1992-08-04",0.8691,0.8691,0.8691,0.8691,9550.0],["1992-08-05",0.8691,0.8691,0.8691,0.8691,0.0],["1992-08-06",0.8483,0.8483,0.8483,0.8483,1592.0],["1992-08-07",0.8483,0.8483,0.8483,0.8483,0.0],["1992-08-10",0.8483,0.8483,0.8483,0.8483,0.0],["1992-08-11",0.8483,0.8483,0.8483,0.8483,0.0],["1992-08-12",0.8691,0.8761,0.8691,0.8761,81174.0],["1992-08-13",0.8552,0.8552,0.8552,0.8552,3183.0],["1992-08-14",0.8552,0.8552,0.8552,0.8552,7958.0],["1992-08-17",0.8552,0.8552,0.8552,0.8552,1592.0],["1992-08-18",0.8622,0.8691,0.8552,0.8622,74808.0],["1992-08-19",0.8691,0.8761,0.8691,0.8691,62074.0],["1992-08-20",0.8622,0.8622,0.8622,0.8622,15917.0],["1992-08-21",0.8622,0.8622,0.8622,0.8622,19100.0],["1992-08-24",0.8483,0.8483,0.8483,0.8483,3183.0],["1992-08-25",0.8552,0.8552,0.8552,0.8552,9550.0],["1992-08-26",0.8622,0.8622,0.8344,0.8344,7958.0],["1992-08-27",0.8483,0.8483,0.8483,0.8483,15917.0],["1992-08-28",0.8552,0.8691,0.8483,0.8622,267397.0],["1992-08-31",0.8483,0.8622,0.8483,0.8552,113007.0],["1992-09-01",0.8552,0.8622,0.8552,0.8622,14325.0],["1992-09-02",0.8622,0.8622,0.8622,0.8622,4775.0],["1992-09-03",0.8622,0.8622,0.8622,0.8622,0.0],["1992-09-04",0.8761,0.8761,0.8761,0.8761,3183.0],["1992-09-08",0.8761,0.8761,0.8761,0.8761,0.0],["1992-09-09",0.8413,0.8413,0.8413,0.8413,7958.0],["1992-09-10",0.8413,0.8413,0.8413,0.8413,7958.0],["1992-09-11",0.8483,0.8483,0.8483,0.8483,7958.0],["1992-09-14",0.8413,0.8483,0.8413,0.8483,12733.0],["1992-09-15",0.8413,0.8413,0.8413,0.8413,3183.0],["1992-09-16",0.8483,0.8691,0.8483,0.8691,22283.0],["1992-09-17",0.8622,0.8622,0.8622,0.8622,9550.0],["1992-09-18",0.8622,0.8622,0.8552,0.8552,11142.0],["1992-09-21",0.8552,0.8552,0.8552,0.8552,0.0],["1992-09-22",0.8622,0.8622,0.8622,0.8622,1592.0],["1992-09-23",0.8622,0.8622,0.8622,0.8622,0.0],["1992-09-24",0.8622,0.8622,0.8622,0.8622,0.0],["1992-09-25",0.8205,0.8622,0.8205,0.8622,20691.0],["1992-09-28",0.8691,0.8691,0.8691,0.8691,9550.0],["1992-09-29",0.8344,0.8344,0.8344,0.8344,4775.0],["1992-09-30",0.8622,0.8622,0.8622,0.8622,4775.0],["1992-10-01",0.8344,0.8344,0.8344,0.8344,3183.0],["1992-10-02",0.8344,0.8344,0.8344,0.8344,0.0],["1992-10-05",0.8344,0.8483,0.8066,0.8205,206915.0],["1992-10-06",0.8344,0.8344,0.8205,0.8344,192590.0],["1992-10-07",0.8344,0.8344,0.8344,0.8344,31833.0],["1992-10-08",0.8413,0.8413,0.8205,0.8344,49341.0],["1992-10-09",0.8344,0.8344,0.8205,0.8205,33425.0],["1992-10-12",0.8205,0.8205,0.8205,0.8205,0.0],["1992-10-13",0.8483,0.8483,0.8344,0.8344,3183.0],["1992-10-14",0.8344,0.8344,0.8344,0.8344,0.0],["1992-10-15",0.8344,0.8344,0.8344,0.8344,3183.0],["1992-10-16",0.8483,0.8483,0.8483,0.8483,3183.0],["1992-10-19",0.8205,0.9039,0.8205,0.883,362896.0],["1992-10-20",0.9039,0.9108,0.89,0.89,155982.0],["1992-10-21",0.9108,0.9178,0.89,0.9039,44566.0],["1992-10-22",0.9039,0.9039,0.8761,0.8761,6367.0],["1992-10-23",0.8761,0.89,0.8761,0.8761,9550.0],["1992-10-26",0.9039,0.9317,0.9039,0.9317,31833.0],["1992-10-27",0.89,0.89,0.89,0.89,3183.0],["1992-10-28",0.89,0.89,0.89,0.89,17508.0],["1992-10-29",0.89,0.89,0.89,0.89,0.0],["1992-10-30",0.89,0.89,0.89,0.89,0.0],["1992-11-02",0.9317,0.9317,0.9317,0.9317,23875.0],["1992-11-03",0.9456,0.9456,0.9456,0.9456,2387.0],["1992-11-04",0.9456,0.9456,0.9456,0.9456,796.0],["1992-11-05",0.9456,0.9456,0.9456,0.9456,0.0],["1992-11-06",0.8344,0.9178,0.8344,0.9178,12733.0],["1992-11-09",0.9178,0.9178,0.9178,0.9178,0.0],["1992-11-10",0.9178,0.9178,0.9178,0.9178,15121.0],["1992-11-11",0.9178,0.9178,0.9178,0.9178,0.0],["1992-11-12",0.9178,0.9178,0.9178,0.9178,28650.0],["1992-11-13",0.9178,0.9178,0.9178,0.9178,0.0],["1992-11-16",0.89,0.89,0.89,0.89,3183.0],["1992-11-17",0.89,0.89,0.89,0.89,5571.0],["1992-11-18",1.0012,1.0012,0.9456,0.9456,7162.0],["1992-11-19",0.9456,1.0569,0.9456,0.9456,77195.0],["1992-11-20",1.0012,1.1125,1.0012,1.0569,19100.0],["1992-11-23",1.0847,1.0847,1.0847,1.0847,79583.0],["1992-11-24",1.0847,1.0847,1.0847,1.0847,0.0],["1992-11-25",1.0569,1.1125,1.0569,1.1125,13529.0],["1992-11-27",1.0321,1.0321,1.0321,1.0321,1592.0],["1992-11-30",1.0042,1.0182,1.0042,1.0182,27854.0],["1992-12-01",1.0321,1.0321,1.0321,1.0321,3979.0],["1992-12-02",1.0321,1.0321,1.0321,1.0321,0.0],["1992-12-03",1.0321,1.0321,1.0321,1.0321,0.0],["1992-12-04",1.06,1.06,1.06,1.06,1592.0],["1992-12-07",0.9485,0.9624,0.9345,0.9345,251481.0],["1992-12-08",0.9345,0.9345,0.9345,0.9345,0.0],["1992-12-09",0.9345,0.9345,0.9345,0.9345,0.0],["1992-12-10",1.0321,1.0321,1.0321,1.0321,15121.0],["1992-12-11",0.9485,1.0321,0.9485,1.0321,35812.0],["1992-12-14",0.9485,0.9764,0.9485,0.9764,16712.0],["1992-12-15",0.9764,0.9764,0.9764,0.9764,15121.0],["1992-12-16",0.9485,0.9485,0.9485,0.9485,7958.0],["1992-12-17",0.9764,0.9764,0.9764,0.9764,7958.0],["1992-12-18",1.0043,1.0043,0.9485,0.9485,44566.0],["1992-12-21",0.9485,0.9485,0.9485,0.9485,796.0],["1992-12-22",0.9485,0.9485,0.9485,0.9485,0.0],["1992-12-23",0.9485,0.9485,0.9485,0.9485,0.0],["1992-12-24",0.9485,0.9485,0.9485,0.9485,11937.0],["1992-12-28",1.06,1.06,0.9485,0.9485,23875.0],["1992-12-29",0.9764,1.0043,0.9764,1.0043,27854.0],["1992-12-30",1.0043,1.0043,1.0043,1.0043,0.0],["1992-12-31",1.06,1.06,1.06,1.06,4775.0],["1993-01-04",1.06,1.06,1.06,1.06,1592.0],["1993-01-05",1.06,1.06,1.06,1.06,5571.0],["1993-01-06",1.0321,1.0321,0.9485,0.9624,68441.0],["1993-01-07",0.9624,0.9624,0.9624,0.9624,0.0],["1993-01-08",0.9624,0.9624,0.9624,0.9624,0.0],["1993-01-11",1.06,1.06,1.0043,1.06,27058.0],["1993-01-12",1.06,1.06,1.06,1.06,35016.0],["1993-01-13",1.1716,1.1716,1.1716,1.1716,7958.0],["1993-01-14",1.0879,1.1158,1.0879,1.1158,257051.0],["1993-01-15",1.1716,1.3111,1.1437,1.2274,89132.0],["1993-01-18",1.2274,1.2274,1.2274,1.2274,19896.0],["1993-01-19",1.2832,1.3251,1.2274,1.3251,51729.0],["1993-01-20",1.2274,1.3251,1.2274,1.3111,53320.0],["1993-01-21",1.339,1.3948,1.2274,1.3111,15121.0],["1993-01-22",1.3111,1.339,1.2832,1.339,127332.0],["1993-01-25",1.339,1.339,1.339,1.339,11937.0],["1993-01-26",1.339,1.3669,1.339,1.339,23079.0],["1993-01-27",1.2274,1.3948,1.2274,1.3948,3183.0],["1993-01-28",1.2274,1.2832,1.2274,1.2832,81970.0],["1993-01-29",1.3111,1.3948,1.3111,1.3669,289680.0],["1993-02-01",1.339,1.3948,1.339,1.3948,29446.0],["1993-02-02",1.339,1.3948,1.2274,1.3948,62074.0],["1993-02-03",1.3669,1.3948,1.2832,1.2832,38200.0],["1993-02-04",1.2832,1.2832,1.2832,1.2832,1592.0],["1993-02-05",1.2832,1.4227,1.2832,1.4227,23875.0],["1993-02-08",1.339,1.339,1.339,1.339,796.0],["1993-02-09",1.3529,1.3948,1.3111,1.3948,37404.0],["1993-02-10",1.3948,1.3948,1.3948,1.3948,0.0],["1993-02-11",1.3948,1.3948,1.3948,1.3948,0.0],["1993-02-12",1.3948,1.3948,1.3529,1.3948,41383.0],["1993-02-16",1.2832,1.3948,1.2832,1.2832,23875.0],["1993-02-17",1.2832,1.3669,1.2553,1.2553,13529.0],["1993-02-18",1.2553,1.2553,1.2553,1.2553,0.0],["1993-02-19",1.2553,1.2553,1.2553,1.2553,0.0],["1993-02-22",1.3669,1.3669,1.3669,1.3669,796.0],["1993-02-23",1.2553,1.2553,1.2553,1.2553,7958.0],["1993-02-24",1.3111,1.3111,1.3111,1.3111,10346.0],["1993-02-25",1.3669,1.3669,1.3669,1.3669,796.0],["1993-02-26",1.3669,1.3669,1.3669,1.3669,0.0],["1993-03-01",1.3669,1.3669,1.3669,1.3669,0.0],["1993-03-02",1.3669,1.3669,1.3669,1.3669,0.0],["1993-03-03",1.2274,1.2274,1.2274,1.2274,1592.0],["1993-03-04",1.2274,1.2274,1.2274,1.2274,0.0],["1993-03-05",1.3669,1.3669,1.2832,1.2832,12733.0],["1993-03-08",1.2832,1.2832,1.2832,1.2832,0.0],["1993-03-09",1.2832,1.2832,1.2832,1.2832,0.0],["1993-03-10",1.2274,1.339,1.2274,1.2274,85949.0],["1993-03-11",1.3251,1.3948,1.2832,1.3948,76399.0],["1993-03-12",1.3948,1.3948,1.3948,1.3948,0.0],["1993-03-15",1.3111,1.3111,1.3111,1.3111,3979.0],["1993-03-16",1.2832,1.3111,1.2553,1.3111,112211.0],["1993-03-17",1.2972,1.3669,1.2972,1.3669,166327.0],["1993-03-18",1.3669,1.3669,1.2832,1.3111,75603.0],["1993-03-19",1.3111,1.3111,1.3111,1.3111,0.0],["1993-03-22",1.2274,1.2274,1.2274,1.2274,796.0],["1993-03-23",1.2274,1.3669,1.2274,1.3669,35016.0],["1993-03-24",1.2274,1.2274,1.2274,1.2274,2387.0],["1993-03-25",1.2274,1.2274,1.2274,1.2274,796.0],["1993-03-26",1.3111,1.3111,1.2832,1.2832,7958.0],["1993-03-29",1.2274,1.2274,1.2274,1.2274,2387.0],["1993-03-30",1.1995,1.1995,1.1995,1.1995,4775.0],["1993-03-31",1.339,1.339,1.1995,1.1995,4775.0],["1993-04-01",1.1995,1.1995,1.1995,1.1995,0.0],["1993-04-02",1.1995,1.1995,1.1995,1.1995,13529.0],["1993-04-05",1.1995,1.1995,1.1995,1.1995,0.0],["1993-04-06",1.1995,1.3111,1.1995,1.3111,36608.0],["1993-04-07",1.2832,1.2832,1.1437,1.1437,18304.0],["1993-04-08",1.1437,1.1437,1.1437,1.1437,0.0],["1993-04-12",1.1437,1.2832,1.1437,1.2832,2387.0],["1993-04-13",1.1995,1.2274,1.1437,1.1437,248297.0],["1993-04-14",1.1437,1.1437,1.1437,1.1437,0.0],["1993-04-15",1.1995,1.1995,1.1995,1.1995,7958.0],["1993-04-16",1.1437,1.1437,1.1437,1.1437,1592.0],["1993-04-19",1.1437,1.1437,1.1437,1.1437,0.0],["1993-04-20",1.1437,1.1437,1.1437,1.1437,0.0],["1993-04-21",1.1437,1.1437,1.1437,1.1437,0.0],["1993-04-22",1.1716,1.1716,1.1716,1.1716,3183.0],["1993-04-23",1.1716,1.1716,1.1716,1.1716,796.0],["1993-04-26",1.2274,1.2274,1.2274,1.2274,1592.0],["1993-04-27",1.3111,1.3111,1.3111,1.3111,3183.0],["1993-04-28",1.1437,1.1995,1.1437,1.1995,5571.0],["1993-04-29",1.2693,1.2693,1.1437,1.1437,16712.0],["1993-04-30",1.1437,1.1437,1.1437,1.1437,796.0],["1993-05-03",1.1437,1.1437,1.1437,1.1437,0.0],["1993-05-04",1.1437,1.1437,1.1437,1.1437,0.0],["1993-05-05",1.1437,1.1437,1.1437,1.1437,15917.0],["1993-05-06",1.1437,1.3111,1.1437,1.2274,66053.0],["1993-05-07",1.1716,1.1716,1.1716,1.1716,4775.0],["1993-05-10",1.1716,1.1716,1.1716,1.1716,796.0],["1993-05-11",1.3111,1.3111,1.3111,1.3111,796.0],["1993-05-12",1.1995,1.2832,1.1995,1.2832,2387.0],["1993-05-13",1.1716,1.1716,1.1716,1.1716,2387.0],["1993-05-14",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-17",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-18",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-19",1.1716,1.1716,1.1716,1.1716,3979.0],["1993-05-20",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-21",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-24",1.1716,1.1716,1.1716,1.1716,0.0],["1993-05-25",1.203,1.203,1.203,1.203,2387.0],["1993-05-26",1.203,1.203,1.203,1.203,0.0],["1993-05-27",1.3149,1.3149,1.203,1.2309,7958.0],["1993-05-28",1.2309,1.2309,1.2309,1.2309,0.0],["1993-06-01",1.2309,1.2309,1.2309,1.2309,0.0],["1993-06-02",1.2309,1.2309,1.2309,1.2309,0.0],["1993-06-03",1.2309,1.2309,1.2309,1.2309,0.0],["1993-06-04",1.175,1.3149,1.175,1.189,319922.0],["1993-06-07",1.175,1.175,1.175,1.175,3979.0],["1993-06-08",1.175,1.175,1.175,1.175,0.0],["1993-06-09",1.3149,1.3149,1.3149,1.3149,796.0],["1993-06-10",1.3149,1.3149,1.3149,1.3149,0.0],["1993-06-11",1.3149,1.3149,1.3149,1.3149,0.0],["1993-06-14",1.175,1.203,1.175,1.203,6367.0],["1993-06-15",1.175,1.175,1.175,1.175,796.0],["1993-06-16",1.175,1.175,1.175,1.175,0.0],["1993-06-17",1.175,1.3149,1.175,1.3149,8754.0],["1993-06-18",1.3149,1.3149,1.3149,1.3149,2387.0],["1993-06-21",1.3149,1.3149,1.3149,1.3149,796.0],["1993-06-22",1.3149,1.3149,1.3149,1.3149,0.0],["1993-06-23",1.2449,1.2449,1.2449,1.2449,4775.0],["1993-06-24",1.175,1.175,1.175,1.175,796.0],["1993-06-25",1.175,1.175,1.175,1.175,1592.0],["1993-06-28",1.175,1.175,1.175,1.175,3979.0],["1993-06-29",1.175,1.175,1.175,1.175,0.0],["1993-06-30",1.175,1.175,1.175,1.175,0.0],["1993-07-01",1.2869,1.2869,1.2869,1.2869,796.0],["1993-07-02",1.175,1.175,1.175,1.175,2387.0],["1993-07-06",1.175,1.175,1.175,1.175,0.0],["1993-07-07",1.175,1.2869,1.175,1.2869,18304.0],["1993-07-08",1.3149,1.3149,1.3149,1.3149,796.0],["1993-07-09",1.2729,1.2729,1.2589,1.2589,31833.0],["1993-07-12",1.2589,1.2589,1.2589,1.2589,0.0],["1993-07-13",1.175,1.175,1.175,1.175,7958.0],["1993-07-14",1.175,1.175,1.175,1.175,0.0],["1993-07-15",1.175,1.175,1.175,1.175,0.0],["1993-07-16",1.175,1.175,1.175,1.175,0.0],["1993-07-19",1.175,1.189,1.175,1.175,58095.0],["1993-07-20",1.175,1.189,1.175,1.175,49341.0],["1993-07-21",1.175,1.175,1.175,1.175,0.0],["1993-07-22",1.175,1.175,1.175,1.175,15917.0],["1993-07-23",1.189,1.3149,1.189,1.3149,17508.0],["1993-07-26",1.3149,1.3149,1.3149,1.3149,0.0],["1993-07-27",1.3149,1.3149,1.3149,1.3149,1592.0],["1993-07-28",1.203,1.2169,1.175,1.2169,211689.0],["1993-07-29",1.175,1.175,1.175,1.175,1592.0],["1993-07-30",1.175,1.175,1.175,1.175,0.0],["1993-08-02",1.2869,1.2869,1.2869,1.2869,796.0],["1993-08-03",1.2869,1.2869,1.2869,1.2869,0.0],["1993-08-04",1.2869,1.2869,1.2869,1.2869,0.0],["1993-08-05",1.2169,1.2589,1.203,1.2589,419400.0],["1993-08-06",1.2589,1.2589,1.2589,1.2589,0.0],["1993-08-09",1.203,1.2589,1.203,1.2309,19896.0],["1993-08-10",1.2309,1.2309,1.2309,1.2309,0.0],["1993-08-11",1.2309,1.2449,1.2309,1.2449,136882.0],["1993-08-12",1.2309,1.2589,1.2309,1.2589,261826.0],["1993-08-13",1.2589,1.2869,1.2309,1.2309,537978.0],["1993-08-16",1.2309,1.2309,1.2309,1.2309,0.0],["1993-08-17",1.2589,1.3988,1.2589,1.2869,5571.0],["1993-08-18",1.3428,1.4268,1.3428,1.3428,73216.0],["1993-08-19",1.3428,1.3428,1.3428,1.3428,0.0],["1993-08-20",1.3708,1.4687,1.3708,1.3988,386771.0],["1993-08-23",1.3988,1.3988,1.3988,1.3988,182244.0],["1993-08-24",1.3988,1.3988,1.3988,1.3988,796.0],["1993-08-25",1.5666,1.5666,1.5666,1.5666,2387.0],["1993-08-26",1.4547,1.4547,1.4547,1.4547,29446.0],["1993-08-27",1.4547,1.5666,1.4547,1.5666,73216.0],["1993-08-30",1.4827,1.4827,1.4827,1.4827,39791.0],["1993-08-31",1.5666,1.5666,1.5247,1.5247,7162.0],["1993-09-01",1.5247,1.5247,1.5247,1.5247,0.0],["1993-09-02",1.4547,1.4547,1.4547,1.4547,1592.0],["1993-09-03",1.5666,1.5666,1.5666,1.5666,11937.0],["1993-09-07",1.5666,1.5666,1.5666,1.5666,0.0],["1993-09-08",1.5666,1.5666,1.5666,1.5666,796.0],["1993-09-09",1.4547,1.5666,1.4547,1.5666,3979.0],["1993-09-10",1.5666,1.5666,1.5666,1.5666,0.0],["1993-09-13",1.4547,1.5107,1.4547,1.4547,41383.0],["1993-09-14",1.4268,1.4827,1.4268,1.4827,15917.0],["1993-09-15",1.4268,1.5387,1.4268,1.5387,3979.0],["1993-09-16",1.3988,1.3988,1.3988,1.3988,3183.0],["1993-09-17",1.5387,1.5387,1.4827,1.4827,31833.0],["1993-09-20",1.4827,1.4827,1.4827,1.4827,0.0],["1993-09-21",1.5387,1.5387,1.3988,1.3988,43770.0],["1993-09-22",1.4827,1.4827,1.4827,1.4827,1592.0],["1993-09-23",1.4827,1.4827,1.4827,1.4827,0.0],["1993-09-24",1.4827,1.4827,1.4827,1.4827,0.0],["1993-09-27",1.3708,1.3848,1.3708,1.3848,15917.0],["1993-09-28",1.3708,1.3708,1.3708,1.3708,17508.0],["1993-09-29",1.3708,1.3708,1.3708,1.3708,0.0],["1993-09-30",1.3708,1.5387,1.3708,1.5387,4775.0],["1993-10-01",1.4268,1.4268,1.4268,1.4268,7162.0],["1993-10-04",1.4827,1.4827,1.4827,1.4827,796.0],["1993-10-05",1.3708,1.4547,1.3428,1.4547,14325.0],["1993-10-06",1.4547,1.4547,1.4547,1.4547,0.0],["1993-10-07",1.4547,1.4547,1.4547,1.4547,0.0],["1993-10-08",1.3428,1.4547,1.3288,1.3288,61279.0],["1993-10-11",1.3288,1.3288,1.3288,1.3288,0.0],["1993-10-12",1.3288,1.3288,1.3288,1.3288,0.0],["1993-10-13",1.3288,1.3288,1.3288,1.3288,0.0],["1993-10-14",1.3988,1.3988,1.3288,1.3288,16712.0],["1993-10-15",1.3288,1.3288,1.3288,1.3288,0.0],["1993-10-18",1.3149,1.3149,1.3149,1.3149,15121.0],["1993-10-19",1.3149,1.3149,1.3149,1.3149,796.0],["1993-10-20",1.2869,1.2869,1.2869,1.2869,15917.0],["1993-10-21",1.3988,1.3988,1.3988,1.3988,796.0],["1993-10-22",1.3009,1.3009,1.3009,1.3009,7958.0],["1993-10-25",1.2869,1.2869,1.175,1.2309,97091.0],["1993-10-26",1.2309,1.2309,1.2309,1.2309,0.0],["1993-10-27",1.203,1.3149,1.203,1.2169,135290.0],["1993-10-28",1.2169,1.2169,1.2169,1.2169,0.0],["1993-10-29",1.2169,1.2169,1.2169,1.2169,0.0],["1993-11-01",1.2169,1.2169,1.2169,1.2169,0.0],["1993-11-02",1.2169,1.2169,1.2169,1.2169,0.0],["1993-11-03",1.203,1.2309,1.203,1.2309,138474.0],["1993-11-04",1.2309,1.2309,1.2309,1.2309,0.0],["1993-11-05",1.3149,1.3149,1.3149,1.3149,3183.0],["1993-11-08",1.2729,1.2729,1.2729,1.2729,3979.0],["1993-11-09",1.2729,1.2729,1.2729,1.2729,0.0],["1993-11-10",1.2729,1.2729,1.2729,1.2729,0.0],["1993-11-11",1.3149,1.3149,1.3149,1.3149,796.0],["1993-11-12",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-15",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-16",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-17",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-18",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-19",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-22",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-23",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-24",1.3149,1.3149,1.3149,1.3149,0.0],["1993-11-26",1.3182,1.3182,1.3182,1.3182,0.0],["1993-11-29",1.3182,1.3182,1.3182,1.3182,0.0],["1993-11-30",1.2762,1.2762,1.2341,1.2341,19896.0],["1993-12-01",1.2762,1.2762,1.2762,1.2762,9550.0],["1993-12-02",1.206,1.206,1.206,1.206,3979.0],["1993-12-03",1.206,1.206,1.206,1.206,0.0],["1993-12-06",1.206,1.206,1.206,1.206,0.0],["1993-12-07",1.206,1.206,1.206,1.206,0.0],["1993-12-08",1.178,1.178,1.178,1.178,3183.0],["1993-12-09",1.2341,1.2621,1.206,1.2621,185427.0],["1993-12-10",1.2621,1.2621,1.2621,1.2621,79583.0],["1993-12-13",1.2902,1.3182,1.2902,1.2902,116190.0],["1993-12-14",1.3463,1.3463,1.3042,1.3182,73216.0],["1993-12-15",1.3182,1.3182,1.3182,1.3182,0.0],["1993-12-16",1.2902,1.2902,1.2902,1.2902,9550.0],["1993-12-17",1.2902,1.2902,1.2902,1.2902,0.0],["1993-12-20",1.2621,1.2621,1.2621,1.2621,11937.0],["1993-12-21",1.3463,1.3463,1.2621,1.3463,71624.0],["1993-12-22",1.4304,1.4304,1.3182,1.3182,10346.0],["1993-12-23",1.3182,1.3182,1.3182,1.3182,0.0],["1993-12-27",1.3182,1.3182,1.3182,1.3182,3183.0],["1993-12-28",1.3182,1.3182,1.3182,1.3182,796.0],["1993-12-29",1.3182,1.3182,1.3182,1.3182,6367.0],["1993-12-30",1.3182,1.3182,1.3182,1.3182,0.0],["1993-12-31",1.3463,1.4024,1.3463,1.4024,17508.0],["1994-01-03",1.4024,1.4024,1.4024,1.4024,0.0],["1994-01-04",1.4585,1.4865,1.4585,1.4865,3183.0],["1994-01-05",1.4585,1.5146,1.4585,1.5146,7162.0],["1994-01-06",1.4865,1.4865,1.4865,1.4865,5571.0],["1994-01-07",1.4304,1.4304,1.4304,1.4304,1592.0],["1994-01-10",1.5146,1.6267,1.5146,1.6267,51729.0],["1994-01-11",1.5566,1.5566,1.5566,1.5566,5571.0],["1994-01-12",1.5146,1.6548,1.5146,1.6548,71624.0],["1994-01-13",1.5707,1.6548,1.5707,1.6548,20691.0],["1994-01-14",1.6548,1.6548,1.6548,1.6548,0.0],["1994-01-17",1.6548,1.6828,1.5707,1.6828,15917.0],["1994-01-18",1.6688,1.6828,1.5707,1.5707,75603.0],["1994-01-19",1.5707,1.5707,1.5707,1.5707,23875.0],["1994-01-20",1.6548,1.6548,1.6127,1.6548,113007.0],["1994-01-21",1.6548,1.6548,1.6548,1.6548,0.0],["1994-01-24",1.6548,1.6548,1.5987,1.6548,23079.0],["1994-01-25",1.6548,1.6548,1.6548,1.6548,0.0],["1994-01-26",1.6548,1.6548,1.5987,1.6127,118578.0],["1994-01-27",1.6548,1.6548,1.5987,1.6548,11937.0],["1994-01-28",1.6548,1.6548,1.6267,1.6548,12733.0],["1994-01-31",1.6267,1.6267,1.6267,1.6267,7958.0],["1994-02-01",1.6548,1.6548,1.6267,1.6267,76399.0],["1994-02-02",1.6548,1.6548,1.6548,1.6548,7958.0],["1994-02-03",1.6548,1.6548,1.6548,1.6548,0.0],["1994-02-04",1.5987,1.6828,1.5987,1.6828,17508.0],["1994-02-07",1.6548,1.6548,1.6267,1.6267,6367.0],["1994-02-08",1.6408,1.6408,1.6267,1.6267,47750.0],["1994-02-09",1.6267,1.6267,1.6267,1.6267,0.0],["1994-02-10",1.5987,1.6548,1.5987,1.6267,54912.0],["1994-02-11",1.6267,1.6267,1.6267,1.6267,0.0],["1994-02-14",1.6267,1.6828,1.6267,1.6828,26262.0],["1994-02-15",1.6828,1.6828,1.6267,1.6548,50137.0],["1994-02-16",1.6828,1.6969,1.6828,1.6828,115395.0],["1994-02-17",1.7109,1.7389,1.7109,1.7389,5571.0],["1994-02-18",1.767,1.767,1.7389,1.7389,29446.0],["1994-02-22",1.7109,1.767,1.7109,1.767,4775.0],["1994-02-23",1.767,1.767,1.7389,1.7389,3979.0],["1994-02-24",1.6828,1.7109,1.6548,1.6828,42975.0],["1994-02-25",1.6828,1.6828,1.6828,1.6828,0.0],["1994-02-28",1.6548,1.6548,1.5987,1.6548,33425.0],["1994-03-01",1.6548,1.6548,1.6548,1.6548,0.0],["1994-03-02",1.5707,1.5707,1.5707,1.5707,15917.0],["1994-03-03",1.5707,1.6548,1.5707,1.6267,21487.0],["1994-03-04",1.6267,1.6267,1.6267,1.6267,0.0],["1994-03-07",1.6267,1.6267,1.6267,1.6267,0.0],["1994-03-08",1.5987,1.5987,1.5987,1.5987,3979.0],["1994-03-09",1.6267,1.6267,1.6267,1.6267,7958.0],["1994-03-10",1.5987,1.5987,1.5426,1.5426,80378.0],["1994-03-11",1.5146,1.5146,1.4585,1.4865,118578.0],["1994-03-14",1.4725,1.5146,1.4304,1.4304,16712.0],["1994-03-15",1.4865,1.4865,1.4865,1.4865,1592.0],["1994-03-16",1.4304,1.4585,1.4304,1.4304,47750.0],["1994-03-17",1.4304,1.4304,1.4304,1.4304,0.0],["1994-03-18",1.4024,1.4585,1.4024,1.4585,6367.0],["1994-03-21",1.4304,1.4865,1.4304,1.4725,21487.0],["1994-03-22",1.4024,1.4304,1.4024,1.4304,29446.0],["1994-03-23",1.4304,1.4585,1.4304,1.4585,11937.0],["1994-03-24",1.4444,1.4865,1.4444,1.4865,57299.0],["1994-03-25",1.4865,1.4865,1.4865,1.4865,0.0],["1994-03-28",1.4865,1.4865,1.4865,1.4865,0.0],["1994-03-29",1.4444,1.4444,1.4024,1.4024,72420.0],["1994-03-30",1.4444,1.4444,1.4164,1.4164,31833.0],["1994-03-31",1.4444,1.4865,1.4444,1.4865,53320.0],["1994-04-04",1.4024,1.4024,1.3463,1.3463,3183.0],["1994-04-05",1.3463,1.3463,1.3463,1.3463,0.0],["1994-04-06",1.3463,1.3463,1.3463,1.3463,0.0],["1994-04-07",1.3463,1.3463,1.3463,1.3463,0.0],["1994-04-08",1.3463,1.3463,1.3463,1.3463,0.0],["1994-04-11",1.3743,1.3743,1.3743,1.3743,1592.0],["1994-04-12",1.4585,1.4585,1.4585,1.4585,1592.0],["1994-04-13",1.3743,1.3954,1.3743,1.3954,87541.0],["1994-04-14",1.3954,1.3954,1.3954,1.3954,0.0],["1994-04-15",1.3954,1.3954,1.3954,1.3954,0.0],["1994-04-18",1.3954,1.3954,1.3954,1.3954,0.0],["1994-04-19",1.3954,1.3954,1.3954,1.3954,0.0],["1994-04-20",1.3743,1.3743,1.3743,1.3743,3979.0],["1994-04-21",1.3743,1.3743,1.3743,1.3743,0.0],["1994-04-22",1.3743,1.3743,1.3743,1.3743,0.0],["1994-04-25",1.3743,1.3743,1.3743,1.3743,0.0],["1994-04-26",1.3743,1.3743,1.3743,1.3743,796.0],["1994-04-28",1.3743,1.4865,1.3743,1.4865,59687.0],["1994-04-29",1.4024,1.4024,1.4024,1.4024,3979.0],["1994-05-02",1.4024,1.4304,1.3743,1.4304,36608.0],["1994-05-03",1.4585,1.4585,1.4585,1.4585,25466.0],["1994-05-04",1.4865,1.4865,1.4865,1.4865,9550.0],["1994-05-05",1.5426,1.5426,1.4865,1.4865,87541.0],["1994-05-06",1.4585,1.4585,1.4444,1.4444,26262.0],["1994-05-09",1.4024,1.4024,1.4024,1.4024,15917.0],["1994-05-10",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-11",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-12",1.4024,1.4024,1.4024,1.4024,7958.0],["1994-05-13",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-16",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-17",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-18",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-19",1.4024,1.4024,1.4024,1.4024,0.0],["1994-05-20",1.4585,1.4585,1.4585,1.4585,23875.0],["1994-05-23",1.4585,1.4585,1.4585,1.4585,23875.0],["1994-05-24",1.4585,1.4585,1.4444,1.4585,39791.0],["1994-05-25",1.4585,1.4585,1.4585,1.4585,0.0],["1994-05-26",1.4585,1.4585,1.4585,1.4585,0.0],["1994-05-27",1.4585,1.4585,1.4585,1.4585,0.0],["1994-05-31",1.4337,1.4478,1.4337,1.4478,4775.0],["1994-06-01",1.4478,1.4478,1.4478,1.4478,0.0],["1994-06-02",1.4478,1.4478,1.4478,1.4478,0.0],["1994-06-03",1.4337,1.5462,1.4056,1.4337,97091.0],["1994-06-06",1.4337,1.4478,1.4337,1.4478,31037.0],["1994-06-07",1.4478,1.4478,1.4478,1.4478,0.0],["1994-06-08",1.4056,1.4337,1.4056,1.4337,15917.0],["1994-06-09",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-10",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-13",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-14",1.3775,1.4056,1.3775,1.4056,23875.0],["1994-06-15",1.3213,1.3213,1.3213,1.3213,7958.0],["1994-06-16",1.3213,1.3213,1.3213,1.3213,0.0],["1994-06-17",1.4337,1.4337,1.4337,1.4337,2387.0],["1994-06-20",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-21",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-22",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-23",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-24",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-27",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-28",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-29",1.4337,1.4337,1.4337,1.4337,0.0],["1994-06-30",1.2932,1.4056,1.2932,1.4056,21487.0],["1994-07-01",1.2932,1.3634,1.2932,1.3634,16712.0],["1994-07-05",1.3634,1.3634,1.3634,1.3634,0.0],["1994-07-06",1.3775,1.3775,1.2651,1.2932,112211.0],["1994-07-07",1.2791,1.2932,1.2369,1.2651,132903.0],["1994-07-08",1.2651,1.2651,1.2369,1.251,15917.0],["1994-07-11",1.2651,1.2651,1.2651,1.2651,36608.0],["1994-07-12",1.3494,1.3775,1.3494,1.3775,50137.0],["1994-07-13",1.3916,1.3916,1.3916,1.3916,1592.0],["1994-07-14",1.3916,1.3916,1.3916,1.3916,0.0],["1994-07-15",1.4056,1.4056,1.3494,1.3494,4775.0],["1994-07-18",1.4056,1.4056,1.4056,1.4056,9550.0],["1994-07-19",1.4056,1.4056,1.4056,1.4056,0.0],["1994-07-20",1.5181,1.5181,1.49,1.49,20691.0],["1994-07-21",1.4618,1.4618,1.4618,1.4618,39791.0],["1994-07-22",1.4618,1.4618,1.4618,1.4618,0.0],["1994-07-25",1.4056,1.4056,1.4056,1.4056,3979.0],["1994-07-26",1.4056,1.4056,1.4056,1.4056,0.0],["1994-07-27",1.4056,1.4056,1.4056,1.4056,0.0],["1994-07-28",1.4056,1.4056,1.4056,1.4056,0.0],["1994-07-29",1.4056,1.4056,1.4056,1.4056,0.0],["1994-08-01",1.4197,1.4197,1.4197,1.4197,1592.0],["1994-08-02",1.4056,1.4056,1.4056,1.4056,796.0],["1994-08-03",1.4056,1.4056,1.4056,1.4056,0.0],["1994-08-04",1.4056,1.4056,1.4056,1.4056,0.0],["1994-08-05",1.4056,1.4056,1.4056,1.4056,0.0],["1994-08-08",1.3494,1.3634,1.3494,1.3634,11937.0],["1994-08-09",1.3634,1.3634,1.3634,1.3634,0.0],["1994-08-10",1.3634,1.3634,1.3634,1.3634,0.0],["1994-08-11",1.3634,1.3634,1.3634,1.3634,0.0],["1994-08-12",1.3494,1.3494,1.3494,1.3494,7958.0],["1994-08-15",1.3494,1.3494,1.3494,1.3494,0.0],["1994-08-16",1.3494,1.3494,1.3494,1.3494,0.0],["1994-08-17",1.3775,1.4056,1.3494,1.3494,6367.0],["1994-08-18",1.3494,1.3494,1.3494,1.3494,0.0],["1994-08-19",1.3775,1.4337,1.3775,1.4056,26262.0],["1994-08-22",1.4056,1.4056,1.4056,1.4056,0.0],["1994-08-23",1.4197,1.4197,1.4197,1.4197,29446.0],["1994-08-24",1.4056,1.4056,1.4056,1.4056,50137.0],["1994-08-25",1.4618,1.49,1.4618,1.4618,58891.0],["1994-08-26",1.49,1.49,1.49,1.49,1592.0],["1994-08-29",1.4056,1.4478,1.4056,1.4337,19896.0],["1994-08-30",1.4337,1.4337,1.4337,1.4337,0.0],["1994-08-31",1.4478,1.4618,1.4478,1.4618,15917.0],["1994-09-01",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-02",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-06",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-07",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-08",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-09",1.4618,1.4618,1.4618,1.4618,3183.0],["1994-09-12",1.4337,1.4337,1.4337,1.4337,1592.0],["1994-09-13",1.4337,1.4618,1.4337,1.4618,32629.0],["1994-09-14",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-15",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-16",1.4618,1.4618,1.4056,1.4618,3979.0],["1994-09-19",1.4618,1.4618,1.4618,1.4618,0.0],["1994-09-20",1.4056,1.4337,1.4056,1.4337,40587.0],["1994-09-21",1.4056,1.4337,1.4056,1.4337,37404.0],["1994-09-22",1.4337,1.4337,1.4337,1.4337,0.0],["1994-09-23",1.3916,1.3916,1.3916,1.3916,7958.0],["1994-09-26",1.3916,1.3916,1.3916,1.3916,3979.0],["1994-09-27",1.3634,1.3634,1.2791,1.2791,13529.0],["1994-09-28",1.2791,1.2791,1.2791,1.2791,0.0],["1994-09-29",1.2932,1.3213,1.2932,1.3213,19100.0],["1994-09-30",1.3213,1.3213,1.3213,1.3213,0.0],["1994-10-03",1.3494,1.3494,1.3494,1.3494,3979.0],["1994-10-04",1.3213,1.3494,1.3072,1.3072,37404.0],["1994-10-05",1.3072,1.3072,1.3072,1.3072,0.0],["1994-10-06",1.3775,1.3775,1.3775,1.3775,1592.0],["1994-10-07",1.3775,1.3775,1.3775,1.3775,0.0],["1994-10-10",1.3775,1.3775,1.3775,1.3775,0.0],["1994-10-11",1.3353,1.3353,1.3353,1.3353,55708.0],["1994-10-12",1.2932,1.2932,1.2932,1.2932,5571.0],["1994-10-13",1.2932,1.2932,1.2932,1.2932,0.0],["1994-10-14",1.3213,1.3494,1.3213,1.3494,40587.0],["1994-10-17",1.3494,1.3494,1.3494,1.3494,0.0],["1994-10-18",1.3494,1.3494,1.3494,1.3494,0.0],["1994-10-19",1.3775,1.3775,1.3213,1.3213,27058.0],["1994-10-20",1.3213,1.3494,1.2932,1.2932,114599.0],["1994-10-21",1.2932,1.2932,1.2932,1.2932,0.0],["1994-10-24",1.4056,1.4056,1.3213,1.3494,23875.0],["1994-10-25",1.4056,1.4056,1.3775,1.4056,12733.0],["1994-10-26",1.4056,1.4056,1.4056,1.4056,796.0],["1994-10-27",1.4056,1.4056,1.4056,1.4056,3979.0],["1994-10-28",1.4056,1.4056,1.4056,1.4056,0.0],["1994-10-31",1.3213,1.3634,1.3213,1.3634,8754.0],["1994-11-01",1.3634,1.3634,1.3634,1.3634,0.0],["1994-11-02",1.3634,1.3634,1.3634,1.3634,0.0],["1994-11-03",1.3634,1.3634,1.3634,1.3634,0.0],["1994-11-04",1.3634,1.3634,1.3634,1.3634,0.0],["1994-11-07",1.3634,1.3634,1.3634,1.3634,0.0],["1994-11-08",1.4056,1.4056,1.4056,1.4056,3979.0],["1994-11-09",1.4056,1.4056,1.4056,1.4056,0.0],["1994-11-10",1.4056,1.4056,1.3213,1.3213,8754.0],["1994-11-11",1.3775,1.3775,1.3775,1.3775,7958.0],["1994-11-14",1.3494,1.4337,1.3494,1.4337,45362.0],["1994-11-15",1.4337,1.4618,1.4337,1.4618,31833.0],["1994-11-16",1.4618,1.4618,1.4618,1.4618,0.0],["1994-11-17",1.49,1.49,1.49,1.49,796.0],["1994-11-18",1.4618,1.4618,1.4478,1.4478,6367.0],["1994-11-21",1.4478,1.4478,1.4478,1.4478,0.0],["1994-11-22",1.4197,1.4197,1.4197,1.4197,1592.0],["1994-11-23",1.4197,1.4197,1.4197,1.4197,0.0],["1994-11-25",1.4219,1.4219,1.4219,1.4219,0.0],["1994-11-28",1.4219,1.4219,1.4219,1.4219,0.0],["1994-11-29",1.3797,1.3797,1.3797,1.3797,796.0],["1994-11-30",1.4078,1.4078,1.4078,1.4078,7958.0],["1994-12-01",1.4078,1.4078,1.4078,1.4078,0.0],["1994-12-02",1.4078,1.4078,1.4078,1.4078,0.0],["1994-12-05",1.4078,1.4078,1.4078,1.4078,0.0],["1994-12-06",1.4078,1.4078,1.4078,1.4078,0.0],["1994-12-07",1.4078,1.4078,1.4078,1.4078,0.0],["1994-12-08",1.4642,1.4642,1.3656,1.3656,5571.0],["1994-12-09",1.3656,1.3656,1.3656,1.3656,3979.0],["1994-12-12",1.3234,1.3234,1.3234,1.3234,3183.0],["1994-12-13",1.3234,1.3234,1.3234,1.3234,0.0],["1994-12-14",1.3656,1.3656,1.3656,1.3656,796.0],["1994-12-15",1.3656,1.3656,1.3656,1.3656,0.0],["1994-12-16",1.4078,1.4078,1.4078,1.4078,1592.0],["1994-12-19",1.4078,1.4078,1.3234,1.3234,1592.0],["1994-12-20",1.3234,1.3234,1.3234,1.3234,0.0],["1994-12-21",1.3234,1.3234,1.3234,1.3234,0.0],["1994-12-22",1.3234,1.3234,1.3234,1.3234,0.0],["1994-12-23",1.3234,1.3234,1.3234,1.3234,0.0],["1994-12-27",1.4078,1.4078,1.3515,1.3797,11937.0],["1994-12-28",1.3797,1.3797,1.3656,1.3797,64462.0],["1994-12-29",1.4078,1.4078,1.4078,1.4078,796.0],["1994-12-30",1.4078,1.436,1.3515,1.436,88337.0],["1995-01-03",1.436,1.436,1.436,1.436,0.0],["1995-01-04",1.3938,1.4219,1.3938,1.4219,512511.0],["1995-01-05",1.436,1.4642,1.4078,1.4078,78787.0],["1995-01-06",1.3938,1.436,1.3938,1.436,106641.0],["1995-01-09",1.436,1.4923,1.436,1.4642,132107.0],["1995-01-10",1.4642,1.4642,1.4642,1.4642,0.0],["1995-01-11",1.436,1.436,1.436,1.436,84357.0],["1995-01-12",1.436,1.436,1.436,1.436,0.0],["1995-01-13",1.3797,1.4923,1.3797,1.4923,3979.0],["1995-01-16",1.4923,1.4923,1.4923,1.4923,0.0],["1995-01-17",1.4923,1.4923,1.4923,1.4923,0.0],["1995-01-18",1.3797,1.3797,1.3797,1.3797,4775.0],["1995-01-19",1.3797,1.3797,1.3797,1.3797,4775.0],["1995-01-20",1.4923,1.4923,1.4642,1.4923,11142.0],["1995-01-23",1.3797,1.436,1.3797,1.4078,219648.0],["1995-01-24",1.436,1.5486,1.436,1.5486,78787.0],["1995-01-25",1.5486,1.6049,1.5205,1.6049,45362.0],["1995-01-26",1.6049,1.6049,1.6049,1.6049,0.0],["1995-01-27",1.6331,1.6331,1.6331,1.6331,2387.0],["1995-01-30",1.6331,1.6331,1.6331,1.6331,0.0],["1995-01-31",1.6331,1.6331,1.5486,1.5486,21487.0],["1995-02-01",1.5486,1.5627,1.5486,1.5486,42975.0],["1995-02-02",1.5486,1.6049,1.4642,1.4923,179856.0],["1995-02-03",1.5486,1.5486,1.5486,1.5486,3183.0],["1995-02-06",1.4642,1.4642,1.4642,1.4642,3979.0],["1995-02-07",1.4642,1.4642,1.4642,1.4642,0.0],["1995-02-08",1.4642,1.4642,1.4642,1.4642,0.0],["1995-02-09",1.4923,1.5486,1.4923,1.5064,24671.0],["1995-02-10",1.4923,1.5486,1.4923,1.5486,6367.0],["1995-02-13",1.5486,1.5486,1.5486,1.5486,1592.0],["1995-02-14",1.5486,1.5486,1.5486,1.5486,0.0],["1995-02-15",1.5486,1.5486,1.5486,1.5486,0.0],["1995-02-16",1.5345,1.5345,1.5345,1.5345,91520.0],["1995-02-17",1.4923,1.5205,1.4782,1.5064,226014.0],["1995-02-21",1.4642,1.4642,1.4642,1.4642,7958.0],["1995-02-22",1.5486,1.5486,1.5205,1.5205,10346.0],["1995-02-23",1.5205,1.5205,1.5205,1.5205,0.0],["1995-02-24",1.4642,1.5768,1.4642,1.5768,178265.0],["1995-02-27",1.5768,1.5768,1.5768,1.5768,0.0],["1995-02-28",1.5768,1.6613,1.5205,1.6613,117782.0],["1995-03-01",1.619,1.619,1.619,1.619,4775.0],["1995-03-02",1.619,1.619,1.619,1.619,0.0],["1995-03-03",1.619,1.619,1.619,1.619,0.0],["1995-03-06",1.6049,1.6049,1.6049,1.6049,1592.0],["1995-03-07",1.6049,1.6049,1.6049,1.6049,0.0],["1995-03-08",1.6049,1.6049,1.6049,1.6049,0.0],["1995-03-09",1.5768,1.5768,1.5768,1.5768,7162.0],["1995-03-10",1.5768,1.5768,1.5768,1.5768,22283.0],["1995-03-13",1.6613,1.6613,1.6613,1.6613,796.0],["1995-03-14",1.6613,1.6613,1.6613,1.6613,0.0],["1995-03-15",1.6613,1.6613,1.6613,1.6613,0.0],["1995-03-16",1.6613,1.6613,1.6613,1.6613,0.0],["1995-03-17",1.6613,1.6613,1.6613,1.6613,0.0],["1995-03-20",1.6331,1.6331,1.6331,1.6331,796.0],["1995-03-21",1.6331,1.6331,1.6331,1.6331,0.0],["1995-03-22",1.6331,1.6331,1.6331,1.6331,0.0],["1995-03-23",1.6331,1.6331,1.6331,1.6331,3979.0],["1995-03-24",1.6331,1.6331,1.6331,1.6331,796.0],["1995-03-27",1.6331,1.6331,1.6331,1.6331,0.0],["1995-03-28",1.6331,1.6331,1.6331,1.6331,0.0],["1995-03-29",1.6331,1.6331,1.6331,1.6331,0.0],["1995-03-30",1.6331,1.6331,1.6331,1.6331,6367.0],["1995-03-31",1.6331,1.6331,1.6331,1.6331,12733.0],["1995-04-03",1.6331,1.6331,1.6331,1.6331,0.0],["1995-04-04",1.6331,1.6331,1.6331,1.6331,0.0],["1995-04-05",1.5768,1.5768,1.5768,1.5768,3183.0],["1995-04-06",1.5768,1.6331,1.5768,1.5768,10346.0],["1995-04-07",1.5768,1.5768,1.5768,1.5768,3183.0],["1995-04-10",1.6049,1.6472,1.6049,1.6472,5571.0],["1995-04-11",1.6472,1.6472,1.6472,1.6472,0.0],["1995-04-12",1.6472,1.6472,1.6472,1.6472,0.0],["1995-04-13",1.5768,1.6331,1.5768,1.6331,3183.0],["1995-04-17",1.6472,1.6894,1.6472,1.6613,11142.0],["1995-04-18",1.6613,1.6613,1.6613,1.6613,0.0],["1995-04-19",1.6613,1.6613,1.6613,1.6613,0.0],["1995-04-20",1.6613,1.6613,1.6613,1.6613,0.0],["1995-04-21",1.6049,1.6049,1.6049,1.6049,3979.0],["1995-04-24",1.6049,1.6049,1.6049,1.6049,4775.0],["1995-04-25",1.6049,1.6049,1.6049,1.6049,0.0],["1995-04-26",1.6049,1.6049,1.6049,1.6049,0.0],["1995-04-27",1.6894,1.6894,1.6894,1.6894,2387.0],["1995-04-28",1.6894,1.6894,1.6894,1.6894,0.0],["1995-05-01",1.6331,1.6331,1.6331,1.6331,796.0],["1995-05-02",1.6331,1.6331,1.6331,1.6331,0.0],["1995-05-03",1.6331,1.6331,1.6331,1.6331,0.0],["1995-05-04",1.6613,1.6613,1.6613,1.6613,13529.0],["1995-05-05",1.6613,1.6613,1.6613,1.6613,0.0],["1995-05-08",1.6894,1.7176,1.6894,1.6894,18304.0],["1995-05-09",1.7176,1.7176,1.6472,1.6894,25466.0],["1995-05-10",1.6331,1.6331,1.6331,1.6331,7958.0],["1995-05-11",1.6331,1.6331,1.6331,1.6331,0.0],["1995-05-12",1.7035,1.7035,1.6331,1.6613,18304.0],["1995-05-15",1.6331,1.6331,1.6331,1.6331,1592.0],["1995-05-16",1.7035,1.7035,1.6472,1.6472,6367.0],["1995-05-17",1.6894,1.6894,1.6894,1.6894,796.0],["1995-05-18",1.6613,1.6613,1.6613,1.6613,10346.0],["1995-05-19",1.7176,1.7176,1.6894,1.6894,7162.0],["1995-05-22",1.6894,1.6894,1.6894,1.6894,0.0],["1995-05-23",1.6472,1.6472,1.6472,1.6472,25466.0],["1995-05-24",1.6472,1.6753,1.6472,1.6472,182244.0],["1995-05-25",1.6472,1.6472,1.6472,1.6472,11142.0],["1995-05-26",1.6472,1.6472,1.6472,1.6472,0.0],["1995-05-30",1.6494,1.6494,1.6494,1.6494,0.0],["1995-05-31",1.6635,1.6776,1.6494,1.6776,558669.0],["1995-06-01",1.6494,1.7199,1.6353,1.7199,522061.0],["1995-06-02",1.7199,1.7199,1.7199,1.7199,0.0],["1995-06-05",1.6353,1.6353,1.6353,1.6353,2387.0],["1995-06-06",1.6494,1.6635,1.6494,1.6635,536386.0],["1995-06-07",1.6635,1.6635,1.6635,1.6635,0.0],["1995-06-08",1.6635,1.6635,1.6635,1.6635,0.0],["1995-06-09",1.6353,1.6353,1.6353,1.6353,11142.0],["1995-06-12",1.6353,1.6353,1.6353,1.6353,796.0],["1995-06-13",1.7058,1.7058,1.7058,1.7058,796.0],["1995-06-14",1.7058,1.7058,1.7058,1.7058,0.0],["1995-06-15",1.7058,1.7058,1.6353,1.6353,3183.0],["1995-06-16",1.7058,1.7058,1.6353,1.6776,108232.0],["1995-06-19",1.7058,1.7058,1.7058,1.7058,159165.0],["1995-06-20",1.7481,1.7481,1.6917,1.7481,61279.0],["1995-06-21",1.7622,1.7622,1.6917,1.734,14325.0],["1995-06-22",1.734,1.734,1.734,1.734,0.0],["1995-06-23",1.734,1.734,1.734,1.734,0.0],["1995-06-26",1.734,1.734,1.734,1.734,0.0],["1995-06-27",1.734,1.734,1.734,1.734,0.0],["1995-06-28",1.734,1.734,1.7199,1.7199,9550.0],["1995-06-29",1.7199,1.7199,1.7199,1.7199,8754.0],["1995-06-30",1.7904,1.7904,1.7904,1.7904,9550.0],["1995-07-03",1.7904,1.7904,1.7904,1.7904,0.0],["1995-07-05",1.6917,1.7481,1.6917,1.7481,7162.0],["1995-07-06",1.6988,1.7904,1.6988,1.7481,4775.0],["1995-07-07",1.7904,1.8045,1.7481,1.8045,20691.0],["1995-07-10",1.8045,1.8327,1.7763,1.7763,38200.0],["1995-07-11",1.7904,1.7904,1.7904,1.7904,6367.0],["1995-07-12",1.8609,1.8609,1.8609,1.8609,1592.0],["1995-07-13",1.8609,1.8609,1.8609,1.8609,0.0],["1995-07-14",1.8609,1.8609,1.8609,1.8609,1592.0],["1995-07-17",1.8609,1.8609,1.7904,1.7904,7958.0],["1995-07-18",1.8609,1.8609,1.7904,1.7904,7162.0],["1995-07-19",1.7763,1.7763,1.7763,1.7763,2387.0],["1995-07-20",1.8891,1.9032,1.8327,1.8327,21487.0],["1995-07-21",1.8609,1.8891,1.8327,1.8327,120965.0],["1995-07-24",1.9173,1.9173,1.875,1.8891,41383.0],["1995-07-25",1.9173,2.0301,1.9102,2.0301,138474.0],["1995-07-26",2.0583,2.1147,2.0583,2.0724,87541.0],["1995-07-27",2.171,2.171,2.0865,2.1429,27854.0],["1995-07-28",2.0724,2.1147,2.0583,2.0724,48545.0],["1995-07-31",2.1288,2.1288,2.0583,2.0583,2387.0],["1995-08-01",2.0583,2.0583,2.0583,2.0583,7958.0],["1995-08-02",2.0583,2.0583,2.0583,2.0583,5571.0],["1995-08-03",2.0583,2.0583,2.0583,2.0583,0.0],["1995-08-04",2.0583,2.0583,2.0583,2.0583,0.0],["1995-08-07",2.1147,2.1147,2.1147,2.1147,2387.0],["1995-08-08",2.1147,2.1147,2.1147,2.1147,0.0],["1995-08-09",2.0301,2.1147,2.0301,2.1147,2387.0],["1995-08-10",2.1147,2.1147,2.1147,2.1147,0.0],["1995-08-11",2.1147,2.1147,2.1147,2.1147,0.0],["1995-08-14",2.1147,2.1147,1.9737,1.9737,258643.0],["1995-08-15",2.016,2.016,1.9737,1.9737,23875.0],["1995-08-16",1.9737,1.9737,1.9737,1.9737,89132.0],["1995-08-17",1.9737,1.9737,1.9737,1.9737,0.0],["1995-08-18",1.9737,1.9737,1.9737,1.9737,0.0],["1995-08-21",2.023,2.0583,2.023,2.0583,5571.0],["1995-08-22",2.0583,2.0583,2.0583,2.0583,0.0],["1995-08-23",2.0583,2.0583,2.0583,2.0583,0.0],["1995-08-24",2.016,2.016,2.016,2.016,796.0],["1995-08-25",2.016,2.016,2.016,2.016,0.0],["1995-08-28",2.0583,2.0583,2.0583,2.0583,5571.0],["1995-08-29",2.0301,2.0583,2.0301,2.0301,14325.0],["1995-08-30",2.0301,2.0301,2.0301,2.0301,0.0],["1995-08-31",2.016,2.016,2.016,2.016,7162.0],["1995-09-01",2.0583,2.0583,2.0583,2.0583,796.0],["1995-09-05",2.0583,2.0583,2.0583,2.0583,4775.0],["1995-09-06",2.0583,2.0583,2.0583,2.0583,3979.0],["1995-09-07",2.0583,2.0583,2.0583,2.0583,0.0],["1995-09-08",2.0583,2.0583,2.0583,2.0583,0.0],["1995-09-11",2.0583,2.0583,2.0583,2.0583,0.0],["1995-09-12",2.0583,2.0583,2.0583,2.0583,0.0],["1995-09-13",2.0301,2.0301,2.0301,2.0301,5571.0],["1995-09-14",2.1006,2.1006,2.1006,2.1006,1592.0],["1995-09-15",2.0442,2.1006,2.0442,2.1006,10346.0],["1995-09-18",2.0442,2.0442,2.0442,2.0442,2387.0],["1995-09-19",2.0442,2.0442,2.0442,2.0442,0.0],["1995-09-20",2.0442,2.0442,2.0442,2.0442,0.0],["1995-09-21",2.1006,2.1006,2.1006,2.1006,796.0],["1995-09-22",2.0724,2.0724,2.0724,2.0724,11937.0],["1995-09-25",2.0301,2.0865,2.016,2.0865,10346.0],["1995-09-26",2.0865,2.0865,2.0865,2.0865,0.0],["1995-09-27",1.9878,1.9878,1.9878,1.9878,1592.0],["1995-09-28",1.9878,1.9878,1.9878,1.9878,0.0],["1995-09-29",1.9878,1.9878,1.9878,1.9878,0.0],["1995-10-02",1.9878,1.9878,1.9878,1.9878,17508.0],["1995-10-03",1.9878,1.9878,1.9878,1.9878,0.0],["1995-10-04",1.9878,1.9878,1.9878,1.9878,11142.0],["1995-10-05",1.9878,1.9878,1.9878,1.9878,0.0],["1995-10-06",1.9878,1.9878,1.9878,1.9878,0.0],["1995-10-09",1.9878,1.9878,1.9878,1.9878,4775.0],["1995-10-10",1.9878,1.9878,1.9596,1.9596,9550.0],["1995-10-11",1.9596,1.9596,1.9596,1.9596,0.0],["1995-10-12",1.9596,1.9596,1.9596,1.9596,0.0],["1995-10-13",2.016,2.016,2.016,2.016,1592.0],["1995-10-16",2.016,2.016,2.016,2.016,0.0],["1995-10-17",2.016,2.016,2.016,2.016,0.0],["1995-10-18",2.016,2.016,2.016,2.016,0.0],["1995-10-19",2.016,2.016,2.016,2.016,0.0],["1995-10-20",2.016,2.016,2.016,2.016,0.0],["1995-10-23",2.0583,2.0583,2.016,2.016,6367.0],["1995-10-24",2.016,2.016,2.016,2.016,0.0],["1995-10-25",1.9737,2.0583,1.9737,1.9737,2387.0],["1995-10-26",2.0301,2.0301,1.9737,1.9737,53320.0],["1995-10-27",1.9596,2.0019,1.9596,1.9878,4775.0],["1995-10-30",1.9878,1.9878,1.9878,1.9878,0.0],["1995-10-31",1.9596,2.0019,1.9596,2.0019,3183.0],["1995-11-01",1.9596,1.9596,1.9596,1.9596,1592.0],["1995-11-02",2.0301,2.0301,2.0301,2.0301,1592.0],["1995-11-03",2.0301,2.0301,2.0019,2.0019,1592.0],["1995-11-06",2.0019,2.0019,2.0019,2.0019,0.0],["1995-11-07",2.0301,2.0301,2.0019,2.0019,5571.0],["1995-11-08",2.0019,2.0019,2.0019,2.0019,0.0],["1995-11-09",2.0019,2.016,1.9878,1.9878,487841.0],["1995-11-10",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-13",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-14",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-15",1.9878,2.0301,1.9878,2.0301,17508.0],["1995-11-16",2.0301,2.0301,2.0301,2.0301,796.0],["1995-11-17",2.0865,2.0865,2.0865,2.0865,1592.0],["1995-11-20",2.0865,2.0865,2.0865,2.0865,0.0],["1995-11-21",1.9878,2.016,1.9878,1.9878,329472.0],["1995-11-22",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-24",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-27",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-28",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-29",1.9878,1.9878,1.9878,1.9878,0.0],["1995-11-30",1.9878,1.9878,1.9878,1.9878,0.0],["1995-12-01",1.9878,1.9878,1.9878,1.9878,0.0],["1995-12-04",1.9878,1.9878,1.9878,1.9878,0.0],["1995-12-05",2.0442,2.0865,2.0442,2.0442,11142.0],["1995-12-06",2.0301,2.0583,2.0019,2.0301,237952.0],["1995-12-07",2.0301,2.0301,2.0301,2.0301,0.0],["1995-12-08",2.0301,2.0301,2.0301,2.0301,0.0],["1995-12-11",2.0865,2.0865,2.0301,2.0583,305597.0],["1995-12-12",2.0605,2.0605,2.0605,2.0605,0.0],["1995-12-13",2.0464,2.0464,2.0464,2.0464,1592.0],["1995-12-14",2.0888,2.0888,2.0888,2.0888,10346.0],["1995-12-15",2.0888,2.0888,2.0041,2.0464,24671.0],["1995-12-18",2.0464,2.0464,2.0464,2.0464,1592.0],["1995-12-19",2.0464,2.0464,2.0464,2.0464,0.0],["1995-12-20",2.0464,2.0888,2.0041,2.0888,16712.0],["1995-12-21",2.0464,2.0464,2.0464,2.0464,3183.0],["1995-12-22",2.0464,2.0464,2.0464,2.0464,1592.0],["1995-12-26",2.0394,2.0394,1.99,1.99,67645.0],["1995-12-27",1.99,2.0888,1.99,2.0464,295251.0],["1995-12-28",1.9758,1.9758,1.9758,1.9758,2387.0],["1995-12-29",2.0323,2.0323,2.0323,2.0323,3979.0],["1996-01-02",2.0888,2.117,2.0464,2.0464,58095.0],["1996-01-03",2.0464,2.0464,2.0464,2.0464,0.0],["1996-01-04",2.0605,2.0605,2.0323,2.0323,53320.0],["1996-01-05",2.0323,2.117,2.0323,2.0888,203731.0],["1996-01-08",2.0888,2.0888,2.0888,2.0888,0.0],["1996-01-09",2.117,2.117,2.117,2.117,3183.0],["1996-01-10",2.0182,2.0182,2.0182,2.0182,11142.0],["1996-01-11",2.117,2.117,2.117,2.117,7958.0],["1996-01-12",2.117,2.117,2.117,2.117,1592.0],["1996-01-15",2.117,2.117,2.117,2.117,0.0],["1996-01-16",2.117,2.117,2.117,2.117,0.0],["1996-01-17",2.0464,2.1452,2.0464,2.117,132107.0],["1996-01-18",2.0605,2.0888,2.0605,2.0888,475903.0],["1996-01-19",2.1452,2.1452,2.1452,2.1452,23875.0],["1996-01-22",2.0605,2.0605,2.0605,2.0605,15917.0],["1996-01-23",2.0605,2.0605,2.0605,2.0605,0.0],["1996-01-24",2.0605,2.0605,2.0605,2.0605,0.0],["1996-01-25",2.1452,2.1452,2.1452,2.1452,1592.0],["1996-01-26",2.1311,2.1311,2.0746,2.0746,3979.0],["1996-01-29",2.0888,2.1734,2.0888,2.1734,4775.0],["1996-01-30",2.1734,2.1734,2.1734,2.1734,0.0],["1996-01-31",2.1734,2.1734,2.1734,2.1734,15121.0],["1996-02-01",2.1734,2.1734,2.1734,2.1734,0.0],["1996-02-02",2.1734,2.1734,2.1734,2.1734,0.0],["1996-02-05",2.1734,2.1734,2.1734,2.1734,0.0],["1996-02-06",2.1734,2.1734,2.1734,2.1734,0.0],["1996-02-07",2.1452,2.1452,2.1452,2.1452,796.0],["1996-02-08",2.1452,2.1452,2.1452,2.1452,0.0],["1996-02-09",2.1452,2.1452,2.1452,2.1452,0.0],["1996-02-12",2.1452,2.1734,2.1452,2.1452,9550.0],["1996-02-13",2.1734,2.1734,2.1734,2.1734,796.0],["1996-02-14",2.1734,2.1734,2.1734,2.1734,796.0],["1996-02-15",2.1734,2.1734,2.1734,2.1734,4775.0],["1996-02-16",2.1734,2.2299,2.1734,2.2299,6367.0],["1996-02-20",2.2299,2.2299,2.1734,2.1734,7958.0],["1996-02-21",2.2299,2.2299,2.2299,2.2299,7958.0],["1996-02-22",2.2299,2.2299,2.2299,2.2299,0.0],["1996-02-23",2.1734,2.2299,2.1734,2.2299,11142.0],["1996-02-26",2.2299,2.2299,2.2017,2.2299,14325.0],["1996-02-27",2.1734,2.1734,2.1734,2.1734,2387.0],["1996-02-28",2.2299,2.2299,2.2299,2.2299,11937.0],["1996-02-29",2.2158,2.2158,2.2158,2.2158,1592.0],["1996-03-01",2.2299,2.2299,2.2299,2.2299,1592.0],["1996-03-04",2.2017,2.2017,2.2017,2.2017,7958.0],["1996-03-05",2.2158,2.2158,2.2158,2.2158,8754.0],["1996-03-06",2.2299,2.2722,2.2017,2.2722,50933.0],["1996-03-07",2.2299,2.2299,2.2299,2.2299,796.0],["1996-03-08",2.2299,2.244,2.2299,2.244,608010.0],["1996-03-11",2.2863,2.2863,2.2017,2.2581,294455.0],["1996-03-12",2.2652,2.2863,2.2652,2.2863,5571.0],["1996-03-13",2.2863,2.2863,2.2299,2.2299,43770.0],["1996-03-14",2.3004,2.3004,2.2299,2.3004,25466.0],["1996-03-15",2.2299,2.3146,2.2299,2.2299,7958.0],["1996-03-18",2.3146,2.3146,2.3146,2.3146,8754.0],["1996-03-19",2.3146,2.3146,2.3146,2.3146,0.0],["1996-03-20",2.3146,2.3146,2.2581,2.3146,15917.0],["1996-03-21",2.3146,2.3287,2.3146,2.3287,38200.0],["1996-03-22",2.3428,2.3428,2.3428,2.3428,7958.0],["1996-03-25",2.3428,2.371,2.3428,2.371,21487.0],["1996-03-26",2.3851,2.4839,2.3428,2.4557,127332.0],["1996-03-27",2.3851,2.3851,2.3851,2.3851,15121.0],["1996-03-28",2.4557,2.4557,2.4557,2.4557,11937.0],["1996-03-29",2.4839,2.5404,2.4557,2.4557,70828.0],["1996-04-01",2.5404,2.5404,2.4769,2.4769,3183.0],["1996-04-02",2.5404,2.5404,2.4592,2.4592,3183.0],["1996-04-03",2.4592,2.4592,2.4592,2.4592,0.0],["1996-04-04",2.5404,2.5404,2.5404,2.5404,3979.0],["1996-04-08",2.4275,2.4839,2.4275,2.4275,19896.0],["1996-04-09",2.4416,2.4839,2.4416,2.4839,42179.0],["1996-04-10",2.4839,2.5121,2.4839,2.4839,49341.0],["1996-04-11",2.4839,2.5121,2.4839,2.5121,77991.0],["1996-04-12",2.5404,2.5545,2.4839,2.4839,28650.0],["1996-04-15",2.5686,2.5686,2.4839,2.4839,15121.0],["1996-04-16",2.4839,2.4839,2.4839,2.4839,15917.0],["1996-04-17",2.5827,2.6815,2.5827,2.6815,51729.0],["1996-04-18",2.6815,2.7097,2.6392,2.7097,45362.0],["1996-04-19",2.738,2.738,2.6392,2.6392,4775.0],["1996-04-22",2.6392,2.7944,2.6392,2.7944,52524.0],["1996-04-23",2.7662,2.8791,2.7662,2.8791,103457.0],["1996-04-24",2.9073,2.9073,2.7944,2.8791,36608.0],["1996-04-25",2.8085,2.9073,2.8085,2.9073,24671.0],["1996-04-26",2.8085,3.0484,2.7944,3.0484,135290.0],["1996-04-29",2.992,3.1331,2.992,3.1331,124149.0],["1996-04-30",3.1331,3.1331,3.0767,3.1331,7162.0],["1996-05-01",3.0484,3.1614,3.0484,3.1614,89132.0],["1996-05-02",3.1049,3.1049,2.9355,2.9355,38995.0],["1996-05-03",3.0484,3.0484,3.0484,3.0484,10346.0],["1996-05-06",3.0202,3.0202,2.9355,3.0202,16712.0],["1996-05-07",2.9638,3.0484,2.9638,3.0484,16712.0],["1996-05-08",2.992,3.0767,2.992,3.0767,39791.0],["1996-05-09",3.1049,3.1049,3.0484,3.0484,7958.0],["1996-05-10",3.1614,3.1896,3.1614,3.1896,11142.0],["1996-05-13",3.1896,3.2743,3.1896,3.2178,62870.0],["1996-05-14",3.3589,3.3589,3.2743,3.2743,31037.0],["1996-05-15",3.4718,3.4718,3.3589,3.3589,66053.0],["1996-05-16",3.4718,3.4718,3.3589,3.4154,22283.0],["1996-05-17",3.4577,3.4577,3.3589,3.3589,14325.0],["1996-05-20",3.3589,3.4577,3.3589,3.4577,6367.0],["1996-05-21",3.4083,3.4577,3.3872,3.3872,27854.0],["1996-05-22",3.3448,3.3448,3.3448,3.3448,4775.0],["1996-05-23",3.3307,3.3872,3.3025,3.3025,63666.0],["1996-05-24",3.2743,3.3307,3.2743,3.3307,13529.0],["1996-05-28",3.2319,3.3166,3.2319,3.2743,10346.0],["1996-05-29",3.1614,3.2178,3.1331,3.1331,56504.0],["1996-05-30",3.1354,3.2201,3.1354,3.1354,14325.0],["1996-05-31",3.1354,3.2484,3.1354,3.2484,5571.0],["1996-06-03",3.1354,3.1354,3.1354,3.1354,796.0],["1996-06-04",3.0506,3.2766,3.0506,3.2766,14723.0],["1996-06-05",3.2766,3.2766,3.1354,3.1354,3183.0],["1996-06-06",3.0506,3.1071,3.0506,3.1071,7162.0],["1996-06-07",3.0506,3.2201,3.0506,3.1071,44566.0],["1996-06-10",3.1071,3.2766,3.1071,3.2766,7162.0],["1996-06-11",3.2766,3.2766,3.1636,3.2766,46556.0],["1996-06-12",3.1354,3.1354,3.1354,3.1354,4775.0],["1996-06-13",3.0506,3.0506,3.0506,3.0506,3979.0],["1996-06-14",3.2201,3.2201,3.0506,3.0506,3581.0],["1996-06-17",3.1071,3.1636,3.0506,3.1636,31833.0],["1996-06-18",3.1636,3.1636,3.1636,3.1636,0.0],["1996-06-19",3.2201,3.2484,3.0506,3.2201,723405.0],["1996-06-20",3.2766,3.3614,3.0506,3.3049,44168.0],["1996-06-21",3.3896,3.4461,3.2766,3.2766,28252.0],["1996-06-24",3.5591,3.6156,3.4461,3.5591,25864.0],["1996-06-25",3.5591,3.6156,3.5591,3.6156,18702.0],["1996-06-26",3.6156,3.6156,3.4461,3.5026,60881.0],["1996-06-27",3.5026,3.6156,3.4179,3.5026,45362.0],["1996-06-28",3.5308,3.5308,3.3896,3.4743,28650.0],["1996-07-01",3.4743,3.5591,3.4743,3.5591,11539.0],["1996-07-02",3.5873,3.6721,3.3614,3.5591,61676.0],["1996-07-03",3.6156,3.6721,3.5591,3.6721,24273.0],["1996-07-05",3.6721,3.6721,3.6721,3.6721,12335.0],["1996-07-08",3.5026,3.5026,3.3896,3.4461,70033.0],["1996-07-09",3.3896,3.3896,3.3896,3.3896,2785.0],["1996-07-10",3.4461,3.5026,3.4461,3.5026,3979.0],["1996-07-11",3.4179,3.4461,3.2766,3.4461,17508.0],["1996-07-12",3.2766,3.4179,3.2766,3.3614,49739.0],["1996-07-15",3.3331,3.3331,3.3331,3.3331,5571.0],["1996-07-16",3.1354,3.2766,3.1354,3.2766,22681.0],["1996-07-17",3.3331,3.3896,3.2484,3.2484,6367.0],["1996-07-18",3.3896,3.3896,3.3896,3.3896,28650.0],["1996-07-19",3.2766,3.2766,3.2766,3.2766,398.0],["1996-07-22",3.3896,3.3896,3.3896,3.3896,11142.0],["1996-07-23",3.3896,3.3896,3.2907,3.2907,4775.0],["1996-07-24",2.9377,3.1636,2.9377,3.1636,8754.0],["1996-07-25",2.9942,3.2766,2.9942,3.2766,58095.0],["1996-07-26",3.1636,3.2766,3.1636,3.2766,8754.0],["1996-07-29",3.2766,3.2766,3.2766,3.2766,0.0],["1996-07-30",3.3331,3.3331,3.3331,3.3331,14723.0],["1996-07-31",3.2766,3.4743,3.2766,3.4743,10346.0],["1996-08-01",3.3331,3.5026,3.3331,3.5026,23875.0],["1996-08-02",3.6156,3.6156,3.5026,3.5308,25068.0],["1996-08-05",3.4461,3.6156,3.4461,3.5873,36210.0],["1996-08-06",3.4461,3.6156,3.4461,3.6156,62472.0],["1996-08-07",3.4461,3.6156,3.4461,3.4461,46556.0],["1996-08-08",3.5308,3.5308,3.4461,3.4461,21885.0],["1996-08-09",3.5026,3.5591,3.3896,3.4461,48943.0],["1996-08-12",3.4461,3.4461,3.4461,3.4461,24671.0],["1996-08-13",3.5591,3.5591,3.5026,3.5591,23875.0],["1996-08-14",3.3896,3.3896,3.3896,3.3896,4775.0],["1996-08-15",3.3896,3.3896,3.3896,3.3896,0.0],["1996-08-16",3.3896,3.3896,3.3896,3.3896,0.0],["1996-08-19",3.3896,3.3896,3.3896,3.3896,79185.0],["1996-08-20",3.3331,3.4461,3.3331,3.3896,5571.0],["1996-08-21",3.3896,3.3896,3.3331,3.3331,19896.0],["1996-08-22",3.3331,3.3331,3.3331,3.3331,0.0],["1996-08-23",3.2766,3.3331,3.2766,3.3331,33425.0],["1996-08-26",3.3331,3.3331,3.3331,3.3331,0.0],["1996-08-27",3.1636,3.2201,3.1636,3.2201,796.0],["1996-08-28",3.3896,3.3896,3.3896,3.3896,2387.0],["1996-08-29",3.2766,3.3896,3.2766,3.2907,32629.0],["1996-08-30",3.2907,3.2907,3.2907,3.2907,796.0],["1996-09-03",3.2907,3.2907,3.2907,3.2907,0.0],["1996-09-04",3.1636,3.1636,3.1636,3.1636,398.0],["1996-09-05",3.1636,3.1636,3.1636,3.1636,0.0],["1996-09-06",3.1636,3.1636,3.1636,3.1636,0.0],["1996-09-09",3.1636,3.1636,3.1636,3.1636,2785.0],["1996-09-10",3.1636,3.1636,3.1636,3.1636,0.0],["1996-09-11",3.1636,3.2766,3.1636,3.1636,7560.0],["1996-09-12",3.1636,3.1636,3.1636,3.1636,4377.0],["1996-09-13",3.1636,3.2413,3.1354,3.1778,18304.0],["1996-09-16",3.1354,3.1354,3.1354,3.1354,26660.0],["1996-09-17",3.1354,3.1354,3.1354,3.1354,0.0],["1996-09-18",3.0789,3.0789,3.0789,3.0789,1592.0],["1996-09-19",3.0789,3.1071,2.9377,3.0648,46954.0],["1996-09-20",2.9942,3.1071,2.9942,3.1071,19100.0],["1996-09-23",3.1071,3.1071,3.1071,3.1071,0.0],["1996-09-24",2.8812,2.8812,2.8812,2.8812,398.0],["1996-09-25",2.8812,2.9659,2.8812,2.8812,15917.0],["1996-09-26",2.8812,2.8812,2.8812,2.8812,0.0],["1996-09-27",2.98,3.0506,2.98,3.0506,23079.0],["1996-09-30",3.0789,3.0789,2.9377,2.9659,4775.0],["1996-10-01",3.0789,3.0789,3.0789,3.0789,796.0],["1996-10-02",3.0789,3.0789,3.0506,3.0789,1194.0],["1996-10-03",2.9377,3.0083,2.9377,2.9377,3183.0],["1996-10-04",2.9377,2.9377,2.9377,2.9377,4377.0],["1996-10-07",3.0789,3.0789,3.0789,3.0789,1194.0],["1996-10-08",3.0789,3.0789,3.0789,3.0789,0.0],["1996-10-09",2.9377,3.0789,2.9377,3.0789,1194.0],["1996-10-10",3.0789,3.0789,3.0789,3.0789,0.0],["1996-10-11",3.0789,3.0789,3.0789,3.0789,0.0],["1996-10-14",2.9377,2.9377,2.9377,2.9377,796.0],["1996-10-15",2.9377,2.9377,2.9377,2.9377,0.0],["1996-10-16",2.8812,2.9942,2.8812,2.9377,19498.0],["1996-10-17",3.0506,3.0506,3.0506,3.0506,6765.0],["1996-10-18",3.0506,3.0506,3.0506,3.0506,0.0],["1996-10-21",2.8529,2.8529,2.8529,2.8529,796.0],["1996-10-22",2.8529,3.0224,2.8529,3.0224,1194.0],["1996-10-23",2.8529,3.0224,2.8529,3.0224,1990.0],["1996-10-24",3.0224,3.0224,3.0224,3.0224,796.0],["1996-10-25",3.0789,3.0789,3.0789,3.0789,398.0],["1996-10-28",2.9377,3.1071,2.9377,2.9942,28650.0],["1996-10-29",3.0506,3.1071,3.0506,3.1071,1990.0],["1996-10-30",3.1071,3.1919,3.1071,3.1071,13927.0],["1996-10-31",3.1636,3.2766,3.1636,3.2766,11937.0],["1996-11-01",3.3896,3.3896,3.2766,3.2766,3581.0],["1996-11-04",3.1636,3.3896,3.1636,3.3896,8356.0],["1996-11-05",3.3896,3.5308,3.3896,3.5308,37006.0],["1996-11-06",3.3896,3.5591,3.3896,3.3896,15519.0],["1996-11-07",3.4461,3.4461,3.4461,3.4461,7958.0],["1996-11-08",3.3896,3.3896,3.3896,3.3896,3979.0],["1996-11-11",3.3896,3.3896,3.3896,3.3896,1194.0],["1996-11-12",3.3896,3.3896,3.3896,3.3896,3979.0],["1996-11-13",3.5026,3.5026,3.4743,3.4743,11142.0],["1996-11-14",3.4743,3.4743,3.4743,3.4743,0.0],["1996-11-15",3.4461,3.4461,3.4461,3.4461,3979.0],["1996-11-18",3.4461,3.4461,3.4461,3.4461,0.0],["1996-11-19",3.3331,3.5591,3.3331,3.3331,4377.0],["1996-11-20",3.3331,3.3331,3.3331,3.3331,796.0],["1996-11-21",3.3331,3.3331,3.3331,3.3331,398.0],["1996-11-22",3.3331,3.3331,3.2766,3.2766,10346.0],["1996-11-25",3.3614,3.3614,3.1636,3.1636,10346.0],["1996-11-26",3.2625,3.3331,3.1636,3.3331,7958.0],["1996-11-27",3.2484,3.3614,3.2201,3.3614,13927.0],["1996-11-29",3.3614,3.3614,3.3614,3.3614,0.0],["1996-12-02",3.1636,3.3896,3.1636,3.1636,4377.0],["1996-12-03",3.3896,3.3896,3.1636,3.3896,2785.0],["1996-12-04",3.281,3.281,3.281,3.281,5571.0],["1996-12-05",3.281,3.3941,3.281,3.3941,15519.0],["1996-12-06",3.2244,3.281,3.1961,3.281,32231.0],["1996-12-09",3.2244,3.3376,3.1113,3.3376,30639.0],["1996-12-10",3.3376,3.3376,3.3376,3.3376,796.0],["1996-12-11",3.3376,3.3376,3.3376,3.3376,0.0],["1996-12-12",3.3376,3.3376,3.3376,3.3376,0.0],["1996-12-13",3.1113,3.1113,3.1113,3.1113,398.0],["1996-12-16",3.3376,3.3376,3.3376,3.3376,27058.0],["1996-12-17",3.0547,3.2244,3.0547,3.1679,7958.0],["1996-12-18",3.1679,3.1679,3.0547,3.0547,13529.0],["1996-12-19",2.9981,3.1113,2.9416,3.1113,30639.0],["1996-12-20",3.0547,3.281,3.0547,3.281,37006.0],["1996-12-23",3.281,3.281,3.281,3.281,0.0],["1996-12-24",3.281,3.281,3.281,3.281,398.0],["1996-12-26",3.0547,3.0547,3.0547,3.0547,796.0],["1996-12-27",3.0547,3.0547,2.9416,2.9416,12335.0],["1996-12-30",2.9416,2.9982,2.9416,2.9982,1194.0],["1996-12-31",2.9416,3.1679,2.9416,3.1679,1592.0],["1997-01-02",2.9416,2.9416,2.9416,2.9416,796.0],["1997-01-03",2.9416,3.1679,2.9416,3.1679,12335.0],["1997-01-06",2.9416,2.9416,2.9416,2.9416,5571.0],["1997-01-07",2.9416,3.1113,2.8002,2.8284,26660.0],["1997-01-08",2.7436,2.8284,2.6305,2.7153,170307.0],["1997-01-09",2.8284,2.8284,2.6587,2.7153,31833.0],["1997-01-10",2.7719,2.7719,2.6022,2.687,25466.0],["1997-01-13",2.6022,2.7436,2.489,2.5739,83960.0],["1997-01-14",2.5173,2.5173,2.489,2.489,7958.0],["1997-01-15",2.489,2.5739,2.489,2.489,7560.0],["1997-01-16",2.6022,2.7153,2.5456,2.5456,19896.0],["1997-01-17",2.5456,2.5456,2.489,2.5173,31435.0],["1997-01-20",2.687,2.687,2.489,2.489,23875.0],["1997-01-21",2.4325,2.489,2.2628,2.2628,84357.0],["1997-01-22",2.2628,2.3193,2.2628,2.2628,87541.0],["1997-01-23",2.2062,2.2345,2.2062,2.2345,4775.0],["1997-01-24",2.291,2.291,2.291,2.291,19896.0],["1997-01-27",2.291,2.3759,2.2628,2.2628,34220.0],["1997-01-28",2.2628,2.2628,2.2628,2.2628,0.0],["1997-01-29",2.489,2.489,2.3052,2.3617,40587.0],["1997-01-30",2.489,2.489,2.3759,2.4325,13529.0],["1997-01-31",2.6587,2.6587,2.489,2.489,29446.0],["1997-02-03",2.489,2.5456,2.4607,2.5456,35414.0],["1997-02-04",2.5456,2.5456,2.489,2.5456,19896.0],["1997-02-05",2.5456,2.7153,2.5032,2.5032,15917.0],["1997-02-06",2.489,2.489,2.4042,2.4042,35016.0],["1997-02-07",2.4325,2.4325,2.4325,2.4325,7958.0],["1997-02-10",2.4042,2.489,2.4042,2.4042,5571.0],["1997-02-11",2.4042,2.4042,2.4042,2.4042,15121.0],["1997-02-12",2.489,2.6022,2.489,2.6022,9152.0],["1997-02-13",2.6305,2.6305,2.5739,2.5739,7560.0],["1997-02-14",2.7153,2.7153,2.5456,2.7153,5173.0],["1997-02-18",2.7153,2.7153,2.7153,2.7153,15917.0],["1997-02-19",2.6587,2.6587,2.6022,2.6022,26262.0],["1997-02-20",2.489,2.5173,2.489,2.5173,8754.0],["1997-02-21",2.489,2.5739,2.489,2.5739,3183.0],["1997-02-24",2.489,2.5456,2.489,2.5456,4775.0],["1997-02-25",2.5456,2.5456,2.5456,2.5456,398.0],["1997-02-26",2.6022,2.6587,2.5173,2.5173,14325.0],["1997-02-27",2.5456,2.6022,2.5173,2.5456,9948.0],["1997-02-28",2.489,2.489,2.489,2.489,3979.0],["1997-03-03",2.489,2.489,2.489,2.489,0.0],["1997-03-04",2.7153,2.8002,2.7153,2.7153,21487.0],["1997-03-05",2.8284,2.8284,2.7153,2.7153,27854.0],["1997-03-06",2.7153,2.7153,2.7153,2.7153,0.0],["1997-03-07",2.7153,2.7153,2.7153,2.7153,7958.0],["1997-03-10",2.7153,2.7153,2.7153,2.7153,21885.0],["1997-03-11",2.8284,2.8284,2.7153,2.8284,19498.0],["1997-03-12",2.6022,2.7153,2.6022,2.7153,13927.0],["1997-03-13",2.5456,2.5456,2.489,2.5173,31435.0],["1997-03-14",2.5173,2.5173,2.5173,2.5173,0.0],["1997-03-17",2.6587,2.6587,2.489,2.489,5571.0],["1997-03-18",2.489,2.489,2.3759,2.4325,146034.0],["1997-03-19",2.3759,2.4042,2.3759,2.4042,104651.0],["1997-03-20",2.489,2.489,2.3193,2.4325,12335.0],["1997-03-21",2.3759,2.4325,2.3759,2.4042,30241.0],["1997-03-24",2.3759,2.3759,2.3759,2.3759,15917.0],["1997-03-25",2.4042,2.4042,2.4042,2.4042,30639.0],["1997-03-26",2.4325,2.4325,2.4325,2.4325,13131.0],["1997-03-27",2.4607,2.4749,2.4325,2.4325,66849.0],["1997-03-31",2.4325,2.4325,2.4325,2.4325,0.0],["1997-04-01",2.4325,2.4325,2.4325,2.4325,0.0],["1997-04-02",2.4325,2.4325,2.4325,2.4325,0.0],["1997-04-03",2.3759,2.4042,2.3759,2.3759,19100.0],["1997-04-04",2.489,2.489,2.489,2.489,3183.0],["1997-04-07",2.489,2.489,2.489,2.489,0.0],["1997-04-08",2.489,2.489,2.489,2.489,0.0],["1997-04-09",2.4325,2.5456,2.4325,2.489,5969.0],["1997-04-10",2.489,2.5456,2.489,2.5173,238748.0],["1997-04-11",2.5173,2.5173,2.5173,2.5173,0.0],["1997-04-14",2.5173,2.5739,2.5173,2.5739,15519.0],["1997-04-15",2.5739,2.5739,2.5739,2.5739,0.0],["1997-04-16",2.5739,2.5739,2.5739,2.5739,1990.0],["1997-04-17",2.489,2.489,2.4325,2.489,27058.0],["1997-04-18",2.4607,2.489,2.4607,2.489,4775.0],["1997-04-21",2.5456,2.5456,2.489,2.5456,51331.0],["1997-04-22",2.5456,2.5456,2.5456,2.5456,3979.0],["1997-04-23",2.6022,2.6022,2.6022,2.6022,1990.0],["1997-04-24",2.489,2.5456,2.489,2.5456,8356.0],["1997-04-25",2.4325,2.4325,2.2628,2.4325,19100.0],["1997-04-28",2.4325,2.4325,2.2628,2.2628,3979.0],["1997-04-29",2.2628,2.4325,2.2628,2.3759,23477.0],["1997-04-30",2.3759,2.4042,2.3759,2.4042,42975.0],["1997-05-01",2.4325,2.4325,2.4042,2.4042,15121.0],["1997-05-02",2.4325,2.5456,2.4325,2.5456,7958.0],["1997-05-05",2.5456,2.5456,2.5456,2.5456,1990.0],["1997-05-06",2.5456,2.5456,2.5456,2.5456,0.0],["1997-05-07",2.3759,2.489,2.3759,2.4325,22681.0],["1997-05-08",2.489,2.489,2.3335,2.3335,12335.0],["1997-05-09",2.3193,2.3335,2.3193,2.3335,10346.0],["1997-05-12",2.489,2.6587,2.489,2.5456,33823.0],["1997-05-13",2.7153,2.7153,2.7153,2.7153,3979.0],["1997-05-14",2.5456,2.5456,2.5456,2.5456,2785.0],["1997-05-15",2.5456,2.5456,2.5456,2.5456,398.0],["1997-05-16",2.7153,2.7153,2.7153,2.7153,2785.0],["1997-05-19",2.7153,2.7153,2.687,2.687,9948.0],["1997-05-20",2.687,2.687,2.687,2.687,0.0],["1997-05-21",2.7719,2.7719,2.6022,2.7153,5173.0],["1997-05-22",2.687,2.7719,2.687,2.7719,5969.0],["1997-05-23",2.7719,2.7719,2.7719,2.7719,15917.0],["1997-05-27",2.6305,2.6305,2.6305,2.6305,1194.0],["1997-05-28",2.6305,2.6305,2.6305,2.6305,0.0],["1997-05-29",2.7767,2.805,2.7483,2.7767,40189.0],["1997-05-30",2.7767,2.7767,2.7767,2.7767,4377.0],["1997-06-02",2.805,2.8333,2.805,2.8333,13927.0],["1997-06-03",2.8333,2.8333,2.8333,2.8333,1990.0],["1997-06-04",2.6633,2.72,2.6633,2.72,1592.0],["1997-06-05",2.805,2.8333,2.7766,2.8333,48943.0],["1997-06-06",2.89,2.9183,2.89,2.89,25864.0],["1997-06-09",2.9467,3.06,2.9467,2.9467,35812.0],["1997-06-10",3.0033,3.0033,3.0033,3.0033,5969.0],["1997-06-11",3.0033,3.0033,2.89,2.9183,26660.0],["1997-06-12",2.9183,3.0033,2.9183,3.0033,6765.0],["1997-06-13",3.0033,3.0175,2.9183,3.0033,19100.0],["1997-06-16",3.0033,3.1166,3.0033,3.1166,2387.0],["1997-06-17",3.0175,3.0175,2.9183,2.9183,9948.0],["1997-06-18",2.9183,3.0175,2.9183,3.0175,3183.0],["1997-06-19",3.0175,3.0175,3.0175,3.0175,14723.0],["1997-06-20",3.1166,3.1166,2.89,2.89,91122.0],["1997-06-23",2.805,2.805,2.6633,2.6633,32231.0],["1997-06-24",2.635,2.635,2.5783,2.635,52524.0],["1997-06-25",2.6633,2.72,2.635,2.72,75205.0],["1997-06-26",2.7058,2.7767,2.6633,2.7483,229596.0],["1997-06-27",2.7483,2.7483,2.6633,2.6775,192590.0],["1997-06-30",2.72,2.805,2.6917,2.7058,448845.0],["1997-07-01",2.7058,2.7058,2.7058,2.7058,0.0],["1997-07-02",2.7058,2.8333,2.7058,2.8333,126138.0],["1997-07-03",2.9325,2.9325,2.9325,2.9325,11937.0],["1997-07-07",2.805,2.8333,2.72,2.8333,75603.0],["1997-07-08",2.8333,2.8333,2.7767,2.7767,6367.0],["1997-07-09",2.8333,2.8333,2.8333,2.8333,6367.0],["1997-07-10",2.7767,2.8617,2.7483,2.7767,114201.0],["1997-07-11",2.7767,3.0033,2.7767,2.9892,35812.0],["1997-07-14",3.0316,3.0316,2.9325,2.9325,44168.0],["1997-07-15",2.9467,2.9467,2.9183,2.9467,20691.0],["1997-07-16",2.9183,2.9608,2.9183,2.9608,68839.0],["1997-07-17",2.9467,2.9467,2.9467,2.9467,796.0],["1997-07-18",2.9466,3.1166,2.9466,3.06,59687.0],["1997-07-21",3.06,3.06,3.06,3.06,0.0],["1997-07-22",3.0317,3.0317,3.0317,3.0317,1592.0],["1997-07-23",3.0317,3.06,3.0317,3.0317,11142.0],["1997-07-24",3.1733,3.2866,3.06,3.06,55708.0],["1997-07-25",3.06,3.1733,3.06,3.1733,19896.0],["1997-07-28",3.145,3.145,3.145,3.145,6765.0],["1997-07-29",3.0317,3.0317,3.0317,3.0317,2387.0],["1997-07-30",3.0316,3.0883,3.0316,3.0883,7162.0],["1997-07-31",3.0033,3.0033,3.0033,3.0033,1990.0],["1997-08-01",3.145,3.145,3.145,3.145,398.0],["1997-08-04",3.145,3.145,3.145,3.145,0.0],["1997-08-05",3.1733,3.1733,3.06,3.06,19100.0],["1997-08-06",3.4,3.4566,3.4,3.4566,12733.0],["1997-08-07",3.5983,3.5983,3.4566,3.4566,8356.0],["1997-08-08",3.4,3.4,3.3433,3.4,12733.0],["1997-08-11",3.3433,3.3433,3.3433,3.3433,1194.0],["1997-08-12",3.3433,3.3433,3.3433,3.3433,0.0],["1997-08-13",3.4566,3.4566,3.3716,3.3716,8356.0],["1997-08-14",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-15",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-18",3.3433,3.3716,3.3433,3.3716,13927.0],["1997-08-19",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-20",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-21",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-22",3.3716,3.3716,3.2866,3.2866,66053.0],["1997-08-25",3.3433,3.3716,3.315,3.3575,202140.0],["1997-08-26",3.315,3.3716,3.315,3.3716,238748.0],["1997-08-27",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-28",3.3716,3.3716,3.3716,3.3716,0.0],["1997-08-29",3.2866,3.57,3.2866,3.57,15917.0],["1997-09-02",3.5133,3.5983,3.5133,3.5983,3581.0],["1997-09-03",3.57,3.57,3.57,3.57,41383.0],["1997-09-04",3.57,3.5983,3.57,3.57,30241.0],["1997-09-05",3.57,3.57,3.57,3.57,3183.0],["1997-09-08",3.5983,3.6833,3.5983,3.6833,31435.0],["1997-09-09",3.6266,3.7966,3.6266,3.7966,20691.0],["1997-09-10",3.6266,3.6266,3.6266,3.6266,3979.0],["1997-09-11",3.7116,3.7966,3.7116,3.7966,24671.0],["1997-09-12",3.9666,4.0233,3.8816,3.9666,35016.0],["1997-09-15",3.91,3.91,3.7966,3.8533,29446.0],["1997-09-16",3.8533,3.8533,3.8533,3.8533,0.0],["1997-09-17",3.8533,3.91,3.8533,3.8533,59289.0],["1997-09-18",3.8816,3.91,3.8816,3.91,111416.0],["1997-09-19",3.7966,3.7966,3.74,3.74,36210.0],["1997-09-22",3.8533,3.8533,3.8533,3.8533,15917.0],["1997-09-23",3.8533,3.8533,3.8533,3.8533,0.0],["1997-09-24",3.91,3.9383,3.8816,3.8816,15519.0],["1997-09-25",3.8816,3.8816,3.8816,3.8816,0.0],["1997-09-26",4.0516,4.0516,4.0516,4.0516,398.0],["1997-09-29",4.0516,4.0516,4.0516,4.0516,0.0],["1997-09-30",3.8816,3.9666,3.8816,3.9666,5969.0],["1997-10-01",3.9666,3.9666,3.9666,3.9666,0.0],["1997-10-02",3.9666,3.9666,3.9666,3.9666,0.0],["1997-10-03",3.9383,3.9383,3.9383,3.9383,398.0],["1997-10-06",3.8816,3.8816,3.8816,3.8816,398.0],["1997-10-07",3.8816,3.8816,3.8816,3.8816,0.0],["1997-10-08",3.8816,3.8816,3.8816,3.8816,2387.0],["1997-10-09",3.8816,3.8816,3.8816,3.8816,0.0],["1997-10-10",3.8533,3.8533,3.8533,3.8533,796.0],["1997-10-13",3.8533,3.8533,3.8533,3.8533,398.0],["1997-10-14",3.8533,3.8533,3.8533,3.8533,0.0],["1997-10-15",3.8533,3.8533,3.8533,3.8533,15917.0],["1997-10-16",3.8533,3.8533,3.7966,3.8533,21885.0],["1997-10-17",3.8533,3.8533,3.7116,3.7116,16314.0],["1997-10-20",3.6833,3.8533,3.6833,3.8533,4377.0],["1997-10-21",3.8533,3.8533,3.8533,3.8533,0.0],["1997-10-22",3.91,3.91,3.91,3.91,7958.0],["1997-10-23",3.8533,3.8533,3.8533,3.8533,3979.0],["1997-10-24",3.8533,3.8533,3.8533,3.8533,0.0],["1997-10-27",3.9666,3.9666,3.6833,3.6833,27058.0],["1997-10-28",3.6833,3.6833,3.6833,3.6833,0.0],["1997-10-29",3.57,3.8533,3.57,3.8533,28252.0],["1997-10-30",3.8533,3.8675,3.7966,3.7966,24671.0],["1997-10-31",3.7966,3.7966,3.7966,3.7966,0.0],["1997-11-03",4.08,4.08,4.08,4.08,7958.0],["1997-11-04",3.7966,3.7966,3.74,3.74,5571.0],["1997-11-05",3.7966,3.7966,3.7966,3.7966,398.0],["1997-11-06",3.74,3.74,3.74,3.74,796.0],["1997-11-07",3.74,3.74,3.6833,3.6833,5969.0],["1997-11-10",3.6833,3.6833,3.6833,3.6833,0.0],["1997-11-11",3.8533,3.8533,3.5133,3.5133,35812.0],["1997-11-12",3.6833,3.6833,3.4566,3.5416,20691.0],["1997-11-13",3.6266,3.6266,3.5133,3.5133,6367.0],["1997-11-14",3.4,3.4283,3.4,3.4283,31833.0],["1997-11-17",3.4,3.5133,3.4,3.4566,32231.0],["1997-11-18",3.4566,3.4566,3.4566,3.4566,0.0],["1997-11-19",3.4,3.485,3.4,3.4425,44168.0],["1997-11-20",3.485,3.485,3.4566,3.485,5571.0],["1997-11-21",3.655,3.655,3.655,3.655,2785.0],["1997-11-24",3.655,3.655,3.655,3.655,0.0],["1997-11-25",3.485,3.485,3.485,3.485,3183.0],["1997-11-26",3.655,3.655,3.655,3.655,3979.0],["1997-11-28",3.57,3.57,3.485,3.485,4377.0],["1997-12-01",3.6266,3.6266,3.6266,3.6266,1990.0],["1997-12-02",3.6266,3.6266,3.6266,3.6266,0.0],["1997-12-03",3.6266,3.6266,3.6266,3.6266,0.0],["1997-12-04",3.7116,3.7116,3.7116,3.7116,5173.0],["1997-12-05",3.7162,3.7162,3.7162,3.7162,0.0],["1997-12-08",3.7162,3.7162,3.7162,3.7162,0.0],["1997-12-09",3.7162,3.7162,3.7162,3.7162,0.0],["1997-12-10",3.7446,3.7446,3.7446,3.7446,1990.0],["1997-12-11",3.7729,3.7729,3.5176,3.5176,35812.0],["1997-12-12",3.7729,3.7729,3.7729,3.7729,1990.0],["1997-12-15",3.7729,3.8864,3.7729,3.8864,23875.0],["1997-12-16",3.8864,3.9715,3.858,3.858,15917.0],["1997-12-17",4.1417,4.1984,4.1417,4.1701,16712.0],["1997-12-18",4.1984,4.1984,4.085,4.085,14723.0],["1997-12-19",4.0282,4.1701,4.0282,4.1417,39791.0],["1997-12-22",4.0282,4.0282,4.0282,4.0282,7958.0],["1997-12-23",4.0282,4.0282,4.0282,4.0282,3979.0],["1997-12-24",4.1984,4.1984,4.1984,4.1984,1592.0],["1997-12-26",4.1984,4.1984,4.1984,4.1984,0.0],["1997-12-29",4.1984,4.1984,4.085,4.085,11937.0],["1997-12-30",3.9715,3.9999,3.9715,3.9999,6367.0],["1997-12-31",3.9715,3.9715,3.9715,3.9715,16712.0],["1998-01-02",3.9148,3.9715,3.9006,3.9715,14325.0],["1998-01-05",3.9148,3.9148,3.858,3.9148,13131.0],["1998-01-06",3.858,4.0282,3.858,4.0282,1990.0],["1998-01-07",3.858,3.858,3.858,3.858,9550.0],["1998-01-08",3.7446,3.7446,3.6311,3.7446,9948.0],["1998-01-09",3.7446,3.7446,3.7446,3.7446,0.0],["1998-01-12",3.7446,3.7446,3.7446,3.7446,0.0],["1998-01-13",3.6311,3.6311,3.5743,3.5743,19100.0],["1998-01-14",3.858,3.858,3.6878,3.6878,7958.0],["1998-01-15",3.6878,3.6878,3.6878,3.6878,0.0],["1998-01-16",3.858,3.8864,3.8297,3.8297,8356.0],["1998-01-20",3.858,3.858,3.858,3.858,3183.0],["1998-01-21",3.9715,3.9715,3.9431,3.9431,12335.0],["1998-01-22",3.9573,3.9573,3.9573,3.9573,3979.0],["1998-01-23",3.9715,3.9715,3.9715,3.9715,2785.0],["1998-01-26",4.0282,4.0708,4.0282,4.0282,15121.0],["1998-01-27",3.9715,3.9715,3.9715,3.9715,398.0],["1998-01-28",4.085,4.1984,4.085,4.1984,17508.0],["1998-01-29",4.3119,4.3119,4.3119,4.3119,398.0],["1998-01-30",4.1984,4.2552,4.1984,4.2552,2785.0],["1998-02-02",4.1984,4.1984,3.858,3.858,17508.0],["1998-02-03",3.858,3.9431,3.8013,3.9431,40189.0],["1998-02-04",3.8013,3.858,3.8013,3.858,7958.0],["1998-02-05",3.858,3.858,3.858,3.858,0.0],["1998-02-06",3.858,3.858,3.858,3.858,0.0],["1998-02-09",3.858,3.858,3.858,3.858,0.0],["1998-02-10",3.858,3.858,3.858,3.858,0.0],["1998-02-11",3.858,3.858,3.858,3.858,0.0],["1998-02-12",3.9715,3.9715,3.9715,3.9715,398.0],["1998-02-13",3.9715,3.9715,3.9715,3.9715,398.0],["1998-02-17",3.9715,3.9715,3.9715,3.9715,0.0],["1998-02-18",3.9715,3.9715,3.9715,3.9715,0.0],["1998-02-19",3.9999,3.9999,3.9999,3.9999,8754.0],["1998-02-20",3.9999,3.9999,3.9999,3.9999,0.0],["1998-02-23",3.9999,3.9999,3.9999,3.9999,0.0],["1998-02-24",4.1984,4.1984,4.1984,4.1984,3979.0],["1998-02-25",4.085,4.085,4.085,4.085,5969.0],["1998-02-26",4.2268,4.2268,4.1417,4.1984,15917.0],["1998-02-27",4.2552,4.4254,4.2552,4.4254,30241.0],["1998-03-02",4.4821,4.5672,4.4254,4.5672,15519.0],["1998-03-03",4.4254,4.5389,4.4254,4.5389,1990.0],["1998-03-04",4.4537,4.4537,4.4396,4.4396,5571.0],["1998-03-05",4.3686,4.3686,4.3545,4.3545,11142.0],["1998-03-06",4.3545,4.3545,4.3545,4.3545,0.0],["1998-03-09",4.3545,4.3545,4.3545,4.3545,0.0],["1998-03-10",4.6523,4.7091,4.4821,4.4821,28650.0],["1998-03-11",4.7091,4.7091,4.7091,4.7091,4775.0],["1998-03-12",4.7091,4.7091,4.7091,4.7091,0.0],["1998-03-13",4.7091,4.7091,4.7091,4.7091,0.0],["1998-03-16",4.5956,4.7091,4.4254,4.7091,35414.0],["1998-03-17",4.7658,4.7658,4.7658,4.7658,8754.0],["1998-03-18",4.5956,5.1062,4.5956,5.0495,6765.0],["1998-03-19",5.1346,5.3899,5.1346,5.3332,52524.0],["1998-03-20",5.1062,5.1913,5.1062,5.1913,10744.0],["1998-03-23",5.1629,5.1629,5.1346,5.1346,4775.0],["1998-03-24",5.1062,5.1346,5.1062,5.1062,5173.0],["1998-03-25",5.1062,5.1062,5.1062,5.1062,398.0],["1998-03-26",5.092,5.092,5.092,5.092,1592.0],["1998-03-27",5.1062,5.1062,5.092,5.092,2387.0],["1998-03-30",5.092,5.092,5.092,5.092,0.0],["1998-03-31",5.092,5.092,5.092,5.092,0.0],["1998-04-01",5.092,5.092,5.0778,5.0778,7162.0],["1998-04-02",5.0778,5.0778,5.0778,5.0778,1990.0],["1998-04-03",5.0495,5.0495,4.9644,4.9644,15519.0],["1998-04-06",4.936,4.936,4.936,4.936,15917.0],["1998-04-07",4.936,4.936,4.936,4.936,0.0],["1998-04-08",4.9502,4.9502,4.9076,4.9076,23477.0],["1998-04-09",4.9076,4.9076,4.8083,4.8083,13927.0],["1998-04-13",4.8367,4.9927,4.8367,4.9927,12733.0],["1998-04-14",4.9927,4.9927,4.9927,4.9927,0.0],["1998-04-15",4.9644,4.9927,4.936,4.9927,15121.0],["1998-04-16",4.9644,4.9927,4.9644,4.9927,3979.0],["1998-04-17",5.0211,5.1629,5.0211,5.1346,15917.0],["1998-04-20",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-21",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-22",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-23",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-24",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-27",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-28",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-29",5.1346,5.1346,5.1346,5.1346,0.0],["1998-04-30",5.1346,5.1346,5.1346,5.1346,0.0],["1998-05-01",5.1346,5.1346,5.1346,5.1346,0.0],["1998-05-04",4.9927,4.9927,4.9927,4.9927,1990.0],["1998-05-05",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-06",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-07",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-08",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-11",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-12",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-13",4.9927,4.9927,4.9927,4.9927,0.0],["1998-05-14",4.9076,4.9076,4.8793,4.8793,9550.0],["1998-05-15",4.8793,4.8793,4.8793,4.8793,796.0],["1998-05-18",4.8509,4.8509,4.8509,4.8509,398.0],["1998-05-19",4.7942,4.7942,4.7942,4.7942,796.0],["1998-05-20",4.7942,4.7942,4.7942,4.7942,0.0],["1998-05-21",4.7942,4.7942,4.7942,4.7942,0.0],["1998-05-22",4.7658,4.7658,4.7658,4.7658,398.0],["1998-05-26",4.7658,4.7658,4.7658,4.7658,0.0],["1998-05-27",4.7658,4.7658,4.7658,4.7658,398.0],["1998-05-28",4.5716,4.5716,4.4864,4.4864,7958.0],["1998-05-29",4.5432,4.5432,4.5432,4.5432,3979.0],["1998-06-01",4.5432,4.5432,4.5432,4.5432,398.0],["1998-06-02",4.4864,4.4864,4.4864,4.4864,4377.0],["1998-06-03",4.316,4.3728,4.316,4.3728,5969.0],["1998-06-04",4.3728,4.3728,4.3728,4.3728,0.0],["1998-06-05",4.3728,4.4296,4.3728,4.4296,3581.0],["1998-06-08",4.458,4.5148,4.4012,4.4864,5969.0],["1998-06-09",4.4864,4.4864,4.4864,4.4864,3979.0],["1998-06-10",4.4864,4.4864,4.4864,4.4864,0.0],["1998-06-11",4.4864,4.4864,4.4864,4.4864,0.0],["1998-06-12",4.4864,4.4864,4.4864,4.4864,0.0],["1998-06-15",4.4296,4.4296,4.4296,4.4296,2387.0],["1998-06-16",4.3728,4.3728,4.3728,4.3728,796.0],["1998-06-17",4.3444,4.3444,4.3444,4.3444,1990.0],["1998-06-18",4.3444,4.3444,4.3444,4.3444,0.0],["1998-06-19",4.316,4.3444,4.316,4.3444,5969.0],["1998-06-22",4.3444,4.3444,4.3444,4.3444,0.0],["1998-06-23",4.2876,4.2876,4.2876,4.2876,9948.0],["1998-06-24",4.316,4.3444,4.316,4.3444,3979.0],["1998-06-25",4.3444,4.3444,4.3444,4.3444,0.0],["1998-06-26",4.316,4.316,4.2308,4.2308,1194.0],["1998-06-29",4.1173,4.1173,4.1173,4.1173,398.0],["1998-06-30",4.1173,4.1173,4.1173,4.1173,47750.0],["1998-07-01",4.1173,4.1173,4.0321,4.0321,16712.0],["1998-07-02",4.0889,4.0889,4.0889,4.0889,398.0],["1998-07-06",4.1031,4.1031,4.0605,4.1031,15519.0],["1998-07-07",4.1031,4.1031,4.1031,4.1031,0.0],["1998-07-08",4.1031,4.1031,4.1031,4.1031,16712.0],["1998-07-09",4.1031,4.1031,4.1031,4.1031,0.0],["1998-07-10",4.0889,4.1031,4.0889,4.1031,796.0],["1998-07-13",4.1031,4.1031,4.1031,4.1031,0.0],["1998-07-14",4.1173,4.1173,4.1173,4.1173,3979.0],["1998-07-15",4.0889,4.0889,4.0889,4.0889,796.0],["1998-07-16",4.0889,4.1031,4.0889,4.1031,3183.0],["1998-07-17",4.1173,4.2592,4.1173,4.2592,53718.0],["1998-07-20",4.2592,4.7703,4.2592,4.7703,8356.0],["1998-07-21",4.7703,4.7703,4.7703,4.7703,0.0],["1998-07-22",4.7703,4.7703,4.7703,4.7703,0.0],["1998-07-23",4.6284,4.6284,4.6284,4.6284,1592.0],["1998-07-24",4.6,4.6,4.5432,4.5432,796.0],["1998-07-27",4.5432,4.5432,4.4864,4.4864,796.0],["1998-07-28",4.4296,4.4296,4.4296,4.4296,796.0],["1998-07-29",4.4438,4.4438,4.4438,4.4438,1194.0],["1998-07-30",4.316,4.4296,4.2592,4.4296,8754.0],["1998-07-31",4.4296,4.4296,4.4296,4.4296,0.0],["1998-08-03",4.2024,4.2024,4.2024,4.2024,1592.0],["1998-08-04",4.2024,4.2024,4.2024,4.2024,0.0],["1998-08-05",4.2024,4.2024,4.2024,4.2024,796.0],["1998-08-06",4.2024,4.2024,4.2024,4.2024,0.0],["1998-08-07",4.1457,4.1457,4.1457,4.1457,398.0],["1998-08-10",4.0889,4.0889,4.0321,4.0321,1194.0],["1998-08-11",4.0037,4.0037,3.8617,3.8617,1990.0],["1998-08-12",3.9753,3.9753,3.9753,3.9753,1194.0],["1998-08-13",3.9753,3.9753,3.9753,3.9753,0.0],["1998-08-14",3.9753,3.9753,3.9753,3.9753,0.0],["1998-08-17",3.9753,3.9753,3.9753,3.9753,0.0],["1998-08-18",3.9753,3.9753,3.9753,3.9753,0.0],["1998-08-19",3.9753,3.9753,3.9753,3.9753,0.0],["1998-08-20",3.9185,3.9753,3.8617,3.9185,20294.0],["1998-08-21",3.8333,3.8333,3.8333,3.8333,398.0],["1998-08-24",3.8901,3.9469,3.8901,3.9469,1990.0],["1998-08-25",3.8901,3.8901,3.8901,3.8901,3979.0],["1998-08-26",3.8617,3.8617,3.7197,3.7197,5969.0],["1998-08-27",3.6061,3.6061,3.6061,3.6061,3979.0],["1998-08-28",3.6061,3.6061,3.6061,3.6061,0.0],["1998-08-31",3.6061,3.6061,3.6061,3.6061,0.0],["1998-09-01",3.521,3.5352,3.521,3.5352,796.0],["1998-09-02",3.4642,3.4926,3.4074,3.4784,5571.0],["1998-09-03",3.4358,3.4358,3.4074,3.4074,2785.0],["1998-09-04",3.4074,3.4074,3.4074,3.4074,0.0],["1998-09-08",3.4074,3.4074,3.4074,3.4074,0.0],["1998-09-09",3.4358,3.4642,3.4358,3.4642,1194.0],["1998-09-10",3.6345,3.6345,3.6345,3.6345,796.0],["1998-09-11",3.6061,3.6061,3.4642,3.4642,5173.0],["1998-09-14",3.4642,3.4642,3.4642,3.4642,0.0],["1998-09-15",3.4642,3.4642,3.4642,3.4642,99478.0],["1998-09-16",3.4642,3.521,3.4642,3.4642,58891.0],["1998-09-17",3.4642,3.4642,3.4642,3.4642,99876.0],["1998-09-18",3.4642,3.4642,3.4642,3.4642,3581.0],["1998-09-21",3.4642,3.4642,3.4642,3.4642,172296.0],["1998-09-22",3.4074,3.4642,3.2938,3.2938,23875.0],["1998-09-23",3.3506,3.3506,3.3506,3.3506,3979.0],["1998-09-24",3.2938,3.2938,2.8395,2.8679,48545.0],["1998-09-25",2.8963,2.8963,2.6123,2.7259,28252.0],["1998-09-28",2.7259,2.7827,2.7259,2.7259,21885.0],["1998-09-29",2.7259,2.7259,2.7259,2.7259,0.0],["1998-09-30",2.7259,2.7969,2.7259,2.7969,5571.0],["1998-10-01",2.8395,2.8963,2.8395,2.8963,1194.0],["1998-10-02",2.9531,2.9531,2.9531,2.9531,398.0],["1998-10-05",2.9531,2.9531,2.9531,2.9531,0.0],["1998-10-06",2.8679,2.8679,2.8679,2.8679,1194.0],["1998-10-07",3.0099,3.0099,2.7259,2.7259,23477.0],["1998-10-08",2.7259,2.7259,2.6123,2.6123,31833.0],["1998-10-09",2.6123,2.6123,2.6123,2.6123,13131.0],["1998-10-12",2.6123,2.6123,2.6123,2.6123,0.0],["1998-10-13",2.6123,2.6123,2.3994,2.3994,13927.0],["1998-10-14",2.4987,2.6123,2.4987,2.6123,23079.0],["1998-10-15",2.5555,2.6123,2.4987,2.6123,29843.0],["1998-10-16",2.5555,2.8395,2.5555,2.8395,3581.0],["1998-10-19",2.8395,2.8395,2.8395,2.8395,0.0],["1998-10-20",2.9531,3.0808,2.9531,3.0808,796.0],["1998-10-21",3.0808,3.0808,3.0808,3.0808,0.0],["1998-10-22",3.0808,3.0808,3.0808,3.0808,0.0],["1998-10-23",2.9531,3.095,2.9531,3.095,1990.0],["1998-10-26",3.095,3.095,3.095,3.095,0.0],["1998-10-27",3.095,3.095,3.095,3.095,0.0],["1998-10-28",3.095,3.095,3.095,3.095,796.0],["1998-10-29",3.1802,3.1802,3.1802,3.1802,398.0],["1998-10-30",3.1802,3.1802,3.1802,3.1802,0.0],["1998-11-02",3.1802,3.1802,3.1802,3.1802,0.0],["1998-11-03",3.1802,3.1802,3.1802,3.1802,0.0],["1998-11-04",3.1802,3.1802,3.1802,3.1802,0.0],["1998-11-05",3.166,3.237,3.166,3.237,796.0],["1998-11-06",3.237,3.237,3.237,3.237,0.0],["1998-11-09",3.237,3.237,3.237,3.237,0.0],["1998-11-10",3.237,3.237,3.237,3.237,0.0],["1998-11-11",3.237,3.237,3.237,3.237,0.0],["1998-11-12",3.237,3.237,3.237,3.237,0.0],["1998-11-13",3.4074,3.4358,3.3222,3.3222,2785.0],["1998-11-16",3.3222,3.3222,3.3222,3.3222,0.0],["1998-11-17",3.3222,3.3222,3.3222,3.3222,0.0],["1998-11-18",3.237,3.237,3.237,3.237,3979.0],["1998-11-19",3.237,3.237,3.237,3.237,0.0],["1998-11-20",3.237,3.237,3.237,3.237,0.0],["1998-11-23",3.237,3.237,3.237,3.237,796.0],["1998-11-24",3.237,3.237,3.237,3.237,398.0],["1998-11-25",3.237,3.237,3.237,3.237,398.0],["1998-11-27",3.237,3.237,3.237,3.237,0.0],["1998-11-30",3.237,3.237,3.237,3.237,0.0],["1998-12-01",3.237,3.237,3.237,3.237,0.0],["1998-12-02",3.2273,3.2273,3.2273,3.2273,0.0],["1998-12-03",3.2273,3.2273,3.2273,3.2273,0.0],["1998-12-04",3.2842,3.2842,3.1847,3.1847,19896.0],["1998-12-07",3.1847,3.1847,3.1847,3.1847,0.0],["1998-12-08",3.1847,3.1847,3.1847,3.1847,398.0],["1998-12-09",3.1847,3.1847,3.1847,3.1847,0.0],["1998-12-10",3.1847,3.1847,3.1847,3.1847,0.0],["1998-12-11",3.1847,3.1847,3.1847,3.1847,0.0],["1998-12-14",3.1847,3.1847,3.1847,3.1847,0.0],["1998-12-15",3.1847,3.1847,3.071,3.071,84755.0],["1998-12-16",3.071,3.071,3.071,3.071,0.0],["1998-12-17",3.071,3.071,3.071,3.071,0.0],["1998-12-18",3.2984,3.4122,3.2984,3.398,5571.0],["1998-12-21",3.398,3.398,3.398,3.398,0.0],["1998-12-22",3.398,3.398,3.398,3.398,0.0],["1998-12-23",3.2984,3.3126,3.2984,3.3126,12733.0],["1998-12-24",3.3126,3.3126,3.3126,3.3126,0.0],["1998-12-28",3.2842,3.2842,3.2842,3.2842,3581.0],["1998-12-29",3.2842,3.2842,3.2842,3.2842,0.0],["1998-12-30",3.2842,3.2842,3.2842,3.2842,0.0],["1998-12-31",3.3837,3.4122,3.3837,3.398,3979.0],["1999-01-04",3.4406,3.5259,3.4406,3.5259,2387.0],["1999-01-05",3.5259,3.5259,3.5259,3.5259,0.0],["1999-01-06",3.4122,3.4122,3.4122,3.4122,398.0],["1999-01-07",3.4122,3.4122,3.4122,3.4122,0.0],["1999-01-08",3.4122,3.4122,3.4122,3.4122,0.0],["1999-01-11",3.3837,3.3837,3.3269,3.3269,1592.0],["1999-01-12",3.3269,3.3269,3.3269,3.3269,0.0],["1999-01-13",3.3269,3.3269,3.3269,3.3269,0.0],["1999-01-14",3.3269,3.3269,3.3269,3.3269,0.0],["1999-01-15",3.3269,3.3269,3.3269,3.3269,0.0],["1999-01-19",3.2984,3.4122,3.2984,3.398,2387.0],["1999-01-20",3.398,3.398,3.398,3.398,0.0],["1999-01-21",3.398,3.398,3.398,3.398,0.0],["1999-01-22",3.398,3.398,3.398,3.398,0.0],["1999-01-25",3.3553,3.3553,3.3553,3.3553,796.0],["1999-01-26",3.3553,3.3553,3.3553,3.3553,0.0],["1999-01-27",3.3553,3.3553,3.3553,3.3553,0.0],["1999-01-28",3.3269,3.3269,3.3269,3.3269,398.0],["1999-01-29",3.3269,3.3269,3.2842,3.3126,4377.0],["1999-02-01",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-02",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-03",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-04",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-05",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-08",3.3126,3.3126,3.3126,3.3126,0.0],["1999-02-09",3.2558,3.2558,3.1989,3.1989,21089.0],["1999-02-10",3.1989,3.1989,3.1989,3.1989,0.0],["1999-02-11",3.1989,3.1989,3.1989,3.1989,1592.0],["1999-02-12",3.1989,3.1989,3.1989,3.1989,0.0],["1999-02-16",3.1989,3.1989,3.1989,3.1989,0.0],["1999-02-17",3.27,3.27,3.2558,3.2558,1194.0],["1999-02-18",3.2416,3.2416,3.2416,3.2416,398.0],["1999-02-19",3.2416,3.2416,3.2416,3.2416,0.0],["1999-02-22",3.2416,3.2416,3.2416,3.2416,0.0],["1999-02-23",3.2416,3.2416,3.2416,3.2416,0.0],["1999-02-24",3.2416,3.2416,3.2416,3.2416,0.0],["1999-02-25",3.1278,3.1278,3.1278,3.1278,1990.0],["1999-02-26",3.1847,3.1847,3.1847,3.1847,398.0],["1999-03-01",3.1847,3.1847,3.1847,3.1847,0.0],["1999-03-02",3.1847,3.1847,3.1847,3.1847,0.0],["1999-03-03",3.1847,3.1847,3.0994,3.0994,2387.0],["1999-03-04",3.1278,3.1278,3.1278,3.1278,398.0],["1999-03-05",3.1278,3.1278,3.1278,3.1278,0.0],["1999-03-08",3.1278,3.1278,3.1278,3.1278,0.0],["1999-03-09",3.1278,3.1278,3.1278,3.1278,7162.0],["1999-03-10",3.1278,3.1278,3.1278,3.1278,0.0],["1999-03-11",3.1278,3.1278,3.1278,3.1278,0.0],["1999-03-12",3.0141,3.0141,2.9572,3.0141,9152.0],["1999-03-15",3.0425,3.0425,3.0425,3.0425,3183.0],["1999-03-16",2.9572,2.9572,2.9572,2.9572,2785.0],["1999-03-17",3.0141,3.0141,3.0141,3.0141,3979.0],["1999-03-18",2.9857,2.9857,2.9857,2.9857,398.0],["1999-03-19",3.0141,3.0141,2.9857,2.9857,1194.0],["1999-03-22",2.9572,2.9572,2.943,2.943,1194.0],["1999-03-23",3.0141,3.0425,3.0141,3.0425,5969.0],["1999-03-24",3.0425,3.0425,3.0425,3.0425,0.0],["1999-03-25",3.1278,3.27,3.1278,3.2416,4775.0],["1999-03-26",3.2984,3.2984,3.2842,3.2842,1990.0],["1999-03-29",3.2842,3.2842,3.2842,3.2842,0.0],["1999-03-30",3.2842,3.2842,3.2842,3.2842,0.0],["1999-03-31",3.2984,3.2984,2.6444,2.6444,33425.0],["1999-04-01",2.7013,2.8435,2.7013,2.8293,33823.0],["1999-04-05",2.7582,2.9572,2.7582,2.9572,13529.0],["1999-04-06",2.9857,2.9857,2.9857,2.9857,398.0],["1999-04-07",2.9857,2.9857,2.9857,2.9857,0.0],["1999-04-08",2.9714,2.9714,2.9714,2.9714,1990.0],["1999-04-09",2.9714,2.9857,2.9714,2.9857,1990.0],["1999-04-12",3.0141,3.0425,2.9857,3.0425,3581.0],["1999-04-13",3.0283,3.2984,3.0283,3.2984,19498.0],["1999-04-14",3.3269,3.3269,3.3126,3.3126,27854.0],["1999-04-15",3.2984,3.2984,3.2984,3.2984,9948.0],["1999-04-16",3.2984,3.2984,3.2984,3.2984,0.0],["1999-04-19",3.2984,3.3269,3.2984,3.3269,1990.0],["1999-04-20",3.3411,3.3411,3.3269,3.3269,1592.0],["1999-04-21",3.3553,3.3553,3.3553,3.3553,20691.0],["1999-04-22",3.3553,3.3553,3.3553,3.3553,1990.0],["1999-04-23",3.3411,3.3553,3.3411,3.3553,2387.0],["1999-04-26",3.3553,3.3553,3.3553,3.3553,0.0],["1999-04-27",3.2984,3.2984,3.2842,3.2984,19896.0],["1999-04-28",3.27,3.27,3.2416,3.2416,5969.0],["1999-04-29",3.2416,3.2416,3.2416,3.2416,4377.0],["1999-04-30",3.2416,3.2416,3.2416,3.2416,398.0],["1999-05-03",3.2416,3.2416,3.2416,3.2416,3183.0],["1999-05-04",3.2416,3.2416,3.2416,3.2416,20691.0],["1999-05-05",3.2416,3.2416,3.2416,3.2416,0.0],["1999-05-06",3.2416,3.2416,3.2416,3.2416,0.0],["1999-05-07",3.27,3.2984,3.27,3.2842,8356.0],["1999-05-10",3.2842,3.2842,3.2416,3.2416,9152.0],["1999-05-11",3.27,3.2984,3.27,3.2984,4377.0],["1999-05-12",3.3269,3.3269,3.3269,3.3269,1990.0],["1999-05-13",3.3553,3.3695,3.3553,3.3553,9550.0],["1999-05-14",3.3553,3.3553,3.3553,3.3553,1990.0],["1999-05-17",3.3553,3.3553,3.2984,3.3126,13927.0],["1999-05-18",3.3411,3.5259,3.3411,3.5259,22681.0],["1999-05-19",3.5259,3.5259,3.5259,3.5259,2785.0],["1999-05-20",3.5543,3.5543,3.5543,3.5543,1990.0],["1999-05-21",3.5686,3.597,3.5686,3.597,13927.0],["1999-05-24",3.597,3.597,3.597,3.597,0.0],["1999-05-25",3.6254,3.6397,3.6254,3.6397,3979.0],["1999-05-26",3.6254,3.6254,3.6254,3.6254,796.0],["1999-05-27",3.6442,3.6585,3.6442,3.6585,3979.0],["1999-05-28",3.6585,3.6585,3.6442,3.6442,2387.0],["1999-06-01",3.6442,3.6442,3.6442,3.6442,0.0],["1999-06-02",3.6442,3.6442,3.6015,3.6015,3979.0],["1999-06-03",3.6015,3.6015,3.6015,3.6015,0.0],["1999-06-04",3.6158,3.63,3.6015,3.6158,6765.0],["1999-06-07",3.6158,3.6158,3.6158,3.6158,0.0],["1999-06-08",3.6158,3.6158,3.6158,3.6158,0.0],["1999-06-09",3.6158,3.63,3.6015,3.63,6367.0],["1999-06-10",3.6158,3.6442,3.6158,3.6442,2785.0],["1999-06-11",3.6442,3.6442,3.6442,3.6442,0.0],["1999-06-14",3.6442,3.6442,3.6442,3.6442,0.0],["1999-06-15",3.6442,3.6585,3.6015,3.6015,8754.0],["1999-06-16",3.6158,3.6727,3.6015,3.6727,5571.0],["1999-06-17",3.6727,3.6727,3.6727,3.6727,1194.0],["1999-06-18",3.6585,3.6585,3.6585,3.6585,398.0],["1999-06-21",3.6585,3.6585,3.6585,3.6585,0.0],["1999-06-22",3.6442,3.6442,3.6442,3.6442,8356.0],["1999-06-23",3.6442,3.6442,3.6442,3.6442,0.0],["1999-06-24",3.6442,3.6442,3.6442,3.6442,0.0],["1999-06-25",3.6869,3.7296,3.6585,3.7296,24671.0],["1999-06-28",3.7012,3.7296,3.7012,3.7296,12733.0],["1999-06-29",3.7581,3.7581,3.7581,3.7581,3979.0],["1999-06-30",3.7723,4.0998,3.7723,4.0998,42179.0],["1999-07-01",4.1282,4.1282,4.1282,4.1282,1194.0],["1999-07-02",4.0998,4.0998,4.0998,4.0998,24273.0],["1999-07-06",4.0998,4.0998,4.0855,4.0855,13927.0],["1999-07-07",4.0855,4.0855,4.0713,4.0855,11937.0],["1999-07-08",4.057,4.057,3.9859,4.0286,12733.0],["1999-07-09",4.0001,4.0143,3.9574,4.0143,10346.0],["1999-07-12",4.0143,4.0143,4.0143,4.0143,0.0],["1999-07-13",4.0143,4.0143,4.0143,4.0143,0.0],["1999-07-14",4.0143,4.0143,4.0143,4.0143,0.0],["1999-07-15",4.0286,4.0713,4.0286,4.0713,2785.0],["1999-07-16",4.0855,4.0855,4.0855,4.0855,3979.0],["1999-07-19",4.0855,4.1567,4.0855,4.1567,6765.0],["1999-07-20",4.1567,4.1852,4.1282,4.1852,2785.0],["1999-07-21",4.1852,4.1852,4.1852,4.1852,0.0],["1999-07-22",4.1852,4.1852,4.1852,4.1852,398.0],["1999-07-23",4.1852,4.2279,4.1852,4.2279,2387.0],["1999-07-26",4.1994,4.1994,4.1852,4.1852,2387.0],["1999-07-27",4.1425,4.1425,4.0855,4.0855,13927.0],["1999-07-28",4.0713,4.0713,4.0713,4.0713,796.0],["1999-07-29",4.0713,4.0713,4.0713,4.0713,2387.0],["1999-07-30",4.0713,4.0713,4.0713,4.0713,0.0],["1999-08-02",4.0998,4.0998,4.0998,4.0998,1990.0],["1999-08-03",4.0855,4.0855,4.0855,4.0855,796.0],["1999-08-04",4.0428,4.0428,4.0428,4.0428,3979.0],["1999-08-05",3.9859,3.9859,3.9859,3.9859,2387.0],["1999-08-06",3.9574,3.9574,3.9574,3.9574,796.0],["1999-08-09",3.9289,3.9289,3.9289,3.9289,796.0],["1999-08-10",3.9005,3.9005,3.9005,3.9005,3979.0],["1999-08-11",3.9005,3.9005,3.9005,3.9005,0.0],["1999-08-12",3.9005,3.9005,3.9005,3.9005,0.0],["1999-08-13",3.9005,3.9005,3.9005,3.9005,0.0],["1999-08-16",3.9147,3.9147,3.9147,3.9147,796.0],["1999-08-17",3.9147,3.9147,3.9147,3.9147,0.0],["1999-08-18",3.9147,3.9147,3.9147,3.9147,0.0],["1999-08-19",3.872,3.872,3.872,3.872,19896.0],["1999-08-20",3.872,3.872,3.872,3.872,0.0],["1999-08-23",3.872,3.872,3.872,3.872,0.0],["1999-08-24",3.872,3.872,3.872,3.872,0.0],["1999-08-25",3.872,3.872,3.872,3.872,0.0],["1999-08-26",3.872,3.872,3.872,3.872,0.0],["1999-08-27",3.872,3.872,3.872,3.872,0.0],["1999-08-30",3.872,3.872,3.872,3.872,0.0],["1999-08-31",3.8435,3.8435,3.8435,3.8435,3183.0],["1999-09-01",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-02",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-03",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-07",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-08",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-09",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-10",3.8435,3.8435,3.8435,3.8435,398.0],["1999-09-13",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-14",3.9005,3.9005,3.8435,3.8435,2387.0],["1999-09-15",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-16",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-17",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-20",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-21",3.8435,3.8435,3.8435,3.8435,0.0],["1999-09-22",3.7866,3.7866,3.7866,3.7866,1592.0],["1999-09-23",3.7866,3.7866,3.7866,3.7866,0.0],["1999-09-24",3.7866,3.7866,3.7866,3.7866,0.0],["1999-09-27",3.7866,3.7866,3.7296,3.7296,1592.0],["1999-09-28",3.7296,3.7296,3.7296,3.7296,6765.0],["1999-09-29",3.7439,3.8293,3.4307,3.4307,62870.0],["1999-09-30",3.4449,3.4734,3.3595,3.3595,97489.0],["1999-10-01",3.4165,3.5019,3.4022,3.5019,5173.0],["1999-10-04",3.4734,3.4734,3.4734,3.4734,1592.0],["1999-10-05",3.4165,3.4165,3.4165,3.4165,5173.0],["1999-10-06",3.4165,3.4165,3.4165,3.4165,11539.0],["1999-10-07",3.4734,3.5019,3.4734,3.5019,2387.0],["1999-10-08",3.5019,3.5019,3.5019,3.5019,0.0],["1999-10-11",3.5019,3.5019,3.5019,3.5019,7958.0],["1999-10-12",3.5019,3.5019,3.5019,3.5019,0.0],["1999-10-13",3.5588,3.5588,3.5019,3.5019,9550.0],["1999-10-14",3.5588,3.6158,3.5303,3.6158,10346.0],["1999-10-15",3.5873,3.5873,3.5802,3.5802,3979.0],["1999-10-18",3.5303,3.5588,3.4734,3.4734,8754.0],["1999-10-19",3.5303,3.5303,3.4307,3.4307,20294.0],["1999-10-20",3.3738,3.3738,3.3595,3.3595,18702.0],["1999-10-21",3.388,3.5019,3.388,3.5019,19896.0],["1999-10-22",3.4449,3.5303,3.4165,3.5303,24273.0],["1999-10-25",3.5303,3.5303,3.5303,3.5303,0.0],["1999-10-26",3.5303,3.5303,3.5303,3.5303,3979.0],["1999-10-27",3.5303,3.5303,3.5303,3.5303,5969.0],["1999-10-28",3.4734,3.5161,3.4165,3.5161,7958.0],["1999-10-29",3.5161,3.5161,3.5161,3.5161,0.0],["1999-11-01",3.5161,3.5161,3.5161,3.5161,0.0],["1999-11-02",3.5161,3.5161,3.5161,3.5161,0.0],["1999-11-03",3.7581,3.7581,3.7581,3.7581,398.0],["1999-11-04",3.7581,3.7581,3.7581,3.7581,0.0],["1999-11-05",3.7012,3.7012,3.7012,3.7012,398.0],["1999-11-08",3.7012,3.7012,3.7012,3.7012,0.0],["1999-11-09",3.7012,3.7012,3.7012,3.7012,0.0],["1999-11-10",3.7581,3.7581,3.7581,3.7581,2387.0],["1999-11-11",3.7581,3.7581,3.7581,3.7581,0.0],["1999-11-12",3.815,3.815,3.815,3.815,1990.0],["1999-11-15",3.815,3.815,3.7723,3.7723,796.0],["1999-11-16",3.7581,3.7581,3.7581,3.7581,398.0],["1999-11-17",3.7581,3.7581,3.7581,3.7581,0.0],["1999-11-18",3.8862,3.9859,3.8862,3.9859,18702.0],["1999-11-19",3.9859,3.9859,3.9859,3.9859,398.0],["1999-11-22",3.872,3.872,3.815,3.815,1194.0],["1999-11-23",3.872,3.872,3.7012,3.7012,2387.0],["1999-11-24",3.7581,3.7581,3.6158,3.6158,1990.0],["1999-11-26",3.6158,3.6158,3.6158,3.6158,0.0],["1999-11-29",3.6158,3.6158,3.6158,3.6158,0.0],["1999-11-30",3.6727,3.6727,3.6727,3.6727,796.0],["1999-12-01",3.663,3.663,3.663,3.663,0.0],["1999-12-02",3.663,3.663,3.663,3.663,0.0],["1999-12-03",3.663,3.663,3.663,3.663,0.0],["1999-12-06",3.6487,3.6487,3.6487,3.6487,398.0],["1999-12-07",3.6487,3.663,3.6487,3.663,3581.0],["1999-12-08",3.663,3.663,3.663,3.663,0.0],["1999-12-09",3.6202,3.6202,3.6202,3.6202,398.0],["1999-12-10",3.5632,4.5609,3.5632,4.5609,145636.0],["1999-12-13",4.5039,4.5039,4.2759,4.2759,35016.0],["1999-12-14",4.2189,4.2331,4.2189,4.2331,9948.0],["1999-12-15",4.2331,4.2331,4.1333,4.1333,5571.0],["1999-12-16",4.1476,4.3329,4.1476,4.3329,66053.0],["1999-12-17",4.1904,4.1904,4.1904,4.1904,66053.0],["1999-12-20",4.2189,4.2189,4.2189,4.2189,6765.0],["1999-12-21",4.2189,4.2189,4.2189,4.2189,0.0],["1999-12-22",4.2189,4.2189,4.2189,4.2189,0.0],["1999-12-23",4.2189,4.2189,4.2189,4.2189,0.0],["1999-12-27",4.2759,4.2759,4.1619,4.1761,7958.0],["1999-12-28",4.1761,4.1761,4.1761,4.1761,0.0],["1999-12-29",4.1761,4.1761,4.1761,4.1761,0.0],["1999-12-30",4.1761,4.1761,4.1761,4.1761,0.0],["1999-12-31",4.1619,4.1619,4.1619,4.1619,8754.0],["2000-01-03",4.1333,4.1333,4.0193,4.0193,24671.0],["2000-01-04",4.0051,4.0051,4.0051,4.0051,796.0],["2000-01-05",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-06",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-07",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-10",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-11",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-12",4.0051,4.0051,4.0051,4.0051,0.0],["2000-01-13",3.9481,3.9908,3.9481,3.9908,8754.0],["2000-01-14",3.9908,3.9908,3.9908,3.9908,0.0],["2000-01-18",3.9908,3.9908,3.9908,3.9908,8356.0],["2000-01-19",3.9338,3.9481,3.8768,3.8768,11937.0],["2000-01-20",3.8768,3.8768,3.8768,3.8768,0.0],["2000-01-21",3.8768,3.8768,3.8768,3.8768,0.0],["2000-01-24",3.8198,3.9338,3.7628,3.8483,9948.0],["2000-01-25",3.8198,3.8198,3.8198,3.8198,2387.0],["2000-01-26",3.7628,3.7913,3.7628,3.7913,2387.0],["2000-01-27",3.8483,3.8483,3.8483,3.8483,1194.0],["2000-01-28",3.8483,3.8483,3.8483,3.8483,796.0],["2000-01-31",3.8483,3.8483,3.8483,3.8483,0.0],["2000-02-01",3.8483,3.8483,3.8483,3.8483,0.0],["2000-02-02",3.8483,3.8483,3.8483,3.8483,0.0],["2000-02-03",3.8483,4.0763,3.8483,4.0763,23079.0],["2000-02-04",4.0763,4.1333,4.0763,4.1333,10744.0],["2000-02-07",4.1333,4.1333,4.1333,4.1333,0.0],["2000-02-08",4.1333,4.1333,4.1333,4.1333,11937.0],["2000-02-09",4.0763,4.0906,4.0763,4.0906,796.0],["2000-02-10",4.0906,4.0906,4.0906,4.0906,0.0],["2000-02-11",4.0336,4.0336,4.0193,4.0193,60881.0],["2000-02-14",4.0336,4.1333,4.0336,4.1333,3581.0],["2000-02-15",4.1619,4.1904,4.1333,4.1333,1990.0],["2000-02-16",4.1333,4.1333,4.1333,4.1333,0.0],["2000-02-17",4.1904,4.2474,4.1904,4.2474,1592.0],["2000-02-18",4.2474,4.2474,4.2474,4.2474,0.0],["2000-02-22",4.2474,4.2474,4.2474,4.2474,0.0],["2000-02-23",4.2474,4.2474,4.2474,4.2474,0.0],["2000-02-24",4.1904,4.1904,4.1904,4.1904,1194.0],["2000-02-25",4.1048,4.1048,4.1048,4.1048,1592.0],["2000-02-28",4.1048,4.1048,4.1048,4.1048,796.0],["2000-02-29",3.9908,3.9908,3.9908,3.9908,7958.0],["2000-03-01",4.1048,4.1619,4.1048,4.1619,2785.0],["2000-03-02",4.1619,4.1619,4.1619,4.1619,0.0],["2000-03-03",4.2189,4.2189,4.2189,4.2189,398.0],["2000-03-06",4.2189,4.2189,4.2189,4.2189,0.0],["2000-03-07",4.1904,4.1904,4.1048,4.1048,6367.0],["2000-03-08",4.1048,4.1048,4.1048,4.1048,1990.0],["2000-03-09",4.0193,4.0193,3.9623,3.9623,37006.0],["2000-03-10",3.9623,3.9623,3.9623,3.9623,0.0],["2000-03-13",3.9623,3.9623,3.9623,3.9623,0.0],["2000-03-14",3.9623,3.9623,3.9623,3.9623,0.0],["2000-03-15",4.0193,4.0193,4.0193,4.0193,398.0],["2000-03-16",4.0193,4.0193,4.0193,4.0193,1990.0],["2000-03-17",4.0193,4.0193,4.0193,4.0193,1592.0],["2000-03-20",4.0193,4.0193,4.0193,4.0193,1990.0],["2000-03-21",4.0193,4.0193,4.0193,4.0193,0.0],["2000-03-22",4.0193,4.0193,4.0193,4.0193,0.0],["2000-03-23",4.0193,4.0193,4.0193,4.0193,0.0],["2000-03-24",4.0193,4.0193,4.0193,4.0193,0.0],["2000-03-27",4.0193,4.0193,3.8768,3.8768,95897.0],["2000-03-28",3.8768,3.8768,3.8768,3.8768,0.0],["2000-03-29",3.8768,3.8768,3.8768,3.8768,0.0],["2000-03-30",3.8768,3.9053,3.8768,3.9053,1592.0],["2000-03-31",3.9053,4.0478,3.9053,3.9053,11937.0],["2000-04-03",3.9053,3.9053,3.9053,3.9053,15917.0],["2000-04-04",3.9053,3.9053,3.9053,3.9053,0.0],["2000-04-05",3.8483,3.8483,3.8483,3.8483,796.0],["2000-04-06",3.8483,3.8483,3.8483,3.8483,2387.0],["2000-04-07",3.8483,3.8483,3.8483,3.8483,2387.0],["2000-04-10",3.663,3.663,3.663,3.663,1990.0],["2000-04-11",3.72,3.72,3.6487,3.6487,6765.0],["2000-04-12",3.7058,3.7058,3.3922,3.3922,113803.0],["2000-04-13",3.4064,3.5347,3.3352,3.5347,29048.0],["2000-04-14",3.5062,3.5062,3.5062,3.5062,1990.0],["2000-04-17",3.5205,3.5205,3.5062,3.5062,2387.0],["2000-04-18",3.4777,3.4777,3.4777,3.4777,1194.0],["2000-04-19",3.3637,3.3637,3.3637,3.3637,7162.0],["2000-04-20",3.4492,3.4492,3.4492,3.4492,796.0],["2000-04-24",3.4492,3.4492,3.4492,3.4492,0.0],["2000-04-25",3.4492,3.4492,3.4492,3.4492,796.0],["2000-04-26",3.4492,3.4492,3.4492,3.4492,0.0],["2000-04-27",3.4492,3.4492,3.4492,3.4492,0.0],["2000-04-28",3.5205,3.5205,3.5205,3.5205,1592.0],["2000-05-01",3.5775,3.5775,3.5775,3.5775,398.0],["2000-05-02",3.663,3.663,3.663,3.663,4775.0],["2000-05-03",3.663,3.663,3.663,3.663,0.0],["2000-05-04",3.663,3.663,3.663,3.663,0.0],["2000-05-05",3.663,3.663,3.663,3.663,0.0],["2000-05-08",3.663,3.663,3.663,3.663,0.0],["2000-05-09",3.663,3.663,3.663,3.663,0.0],["2000-05-10",3.663,3.663,3.663,3.663,0.0],["2000-05-11",3.6345,3.6345,3.6345,3.6345,3183.0],["2000-05-12",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-15",3.6345,3.6345,3.6345,3.6345,398.0],["2000-05-16",3.6345,3.6345,3.6345,3.6345,796.0],["2000-05-17",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-18",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-19",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-22",3.5917,3.6345,3.5917,3.6345,4377.0],["2000-05-23",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-24",3.6345,3.6345,3.6345,3.6345,0.0],["2000-05-25",3.5632,3.5632,3.492,3.492,3183.0],["2000-05-26",3.492,3.492,3.492,3.492,0.0],["2000-05-30",3.4823,3.4823,3.4823,3.4823,0.0],["2000-05-31",3.4823,3.4823,3.4823,3.4823,0.0],["2000-06-01",3.4823,3.4823,3.4823,3.4823,3979.0],["2000-06-02",3.5393,3.5822,3.5393,3.5822,1990.0],["2000-06-05",3.5822,3.5822,3.5822,3.5822,0.0],["2000-06-06",3.5822,3.5822,3.5822,3.5822,0.0],["2000-06-07",3.5822,3.5822,3.5822,3.5822,0.0],["2000-06-08",3.5822,3.5822,3.5822,3.5822,0.0],["2000-06-09",3.5536,3.5536,3.5536,3.5536,11142.0],["2000-06-12",3.5536,3.5536,3.5536,3.5536,0.0],["2000-06-13",3.5536,3.5536,3.5536,3.5536,0.0],["2000-06-14",3.625,3.625,3.625,3.625,1990.0],["2000-06-15",3.625,3.625,3.625,3.625,0.0],["2000-06-16",3.625,3.625,3.625,3.625,0.0],["2000-06-19",3.625,3.625,3.625,3.625,0.0],["2000-06-20",3.625,3.625,3.625,3.625,0.0],["2000-06-21",3.625,3.625,3.625,3.625,0.0],["2000-06-22",3.625,3.625,3.625,3.625,0.0],["2000-06-23",3.625,3.625,3.625,3.625,0.0],["2000-06-26",3.5964,3.5964,3.5964,3.5964,3979.0],["2000-06-27",3.5964,3.5964,3.5964,3.5964,796.0],["2000-06-28",3.5964,3.5964,3.5964,3.5964,1194.0],["2000-06-29",3.5964,3.5964,3.5964,3.5964,0.0],["2000-06-30",3.5679,3.5679,3.5679,3.5679,3581.0],["2000-07-03",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-05",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-06",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-07",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-10",3.5393,3.5393,3.5393,3.5393,1990.0],["2000-07-11",3.5822,3.5822,3.5251,3.5251,1194.0],["2000-07-12",3.5679,3.5679,3.5679,3.5679,796.0],["2000-07-13",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-14",3.5679,3.5679,3.5679,3.5679,0.0],["2000-07-17",3.5393,3.5393,3.5393,3.5393,2387.0],["2000-07-18",3.5108,3.5108,3.5108,3.5108,1194.0],["2000-07-19",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-20",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-21",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-24",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-25",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-26",3.5108,3.5108,3.5108,3.5108,0.0],["2000-07-27",3.5679,3.5964,3.5679,3.5964,5969.0],["2000-07-28",3.5964,3.5964,3.5964,3.5964,0.0],["2000-07-31",3.6392,3.6392,3.6392,3.6392,1592.0],["2000-08-01",3.6535,3.6535,3.6535,3.6535,9550.0],["2000-08-02",3.6535,3.6535,3.6535,3.6535,0.0],["2000-08-03",3.6535,3.6535,3.6535,3.6535,9948.0],["2000-08-04",3.6535,3.6535,3.6535,3.6535,8754.0],["2000-08-07",3.6821,3.6821,3.6392,3.6392,12335.0],["2000-08-08",3.6392,3.6392,3.6392,3.6392,3581.0],["2000-08-09",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-10",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-11",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-14",3.6535,3.6535,3.6535,3.6535,6765.0],["2000-08-15",3.6392,3.6392,3.6392,3.6392,1990.0],["2000-08-16",3.6392,3.6392,3.6392,3.6392,3979.0],["2000-08-17",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-18",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-21",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-22",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-23",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-24",3.6392,3.6392,3.6392,3.6392,1592.0],["2000-08-25",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-28",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-29",3.6392,3.6392,3.6392,3.6392,0.0],["2000-08-30",3.6392,3.6392,3.6392,3.6392,1194.0],["2000-08-31",3.6392,3.6392,3.6392,3.6392,0.0],["2000-09-01",3.6392,3.6392,3.6392,3.6392,398.0],["2000-09-05",3.6392,3.6392,3.6392,3.6392,0.0],["2000-09-06",3.6535,3.6535,3.6535,3.6535,796.0],["2000-09-07",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-08",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-11",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-12",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-13",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-14",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-15",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-18",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-19",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-20",3.6535,3.6535,3.6535,3.6535,28252.0],["2000-09-21",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-22",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-25",3.6535,3.6535,3.6535,3.6535,0.0],["2000-09-26",3.6535,3.6535,3.6535,3.6535,5571.0],["2000-09-27",3.6392,3.6392,3.6392,3.6392,796.0],["2000-09-28",3.6392,3.6392,3.6392,3.6392,398.0],["2000-09-29",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-02",3.6392,3.6392,3.6392,3.6392,796.0],["2000-10-03",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-04",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-05",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-06",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-09",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-10",3.6392,3.6392,3.6392,3.6392,0.0],["2000-10-11",3.5393,3.625,3.5393,3.625,6367.0],["2000-10-12",3.625,3.625,3.625,3.625,0.0],["2000-10-13",3.5822,3.5964,3.5822,3.5964,1592.0],["2000-10-16",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-17",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-18",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-19",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-20",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-23",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-24",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-25",3.5964,3.5964,3.5964,3.5964,1194.0],["2000-10-26",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-27",3.5964,3.5964,3.5964,3.5964,0.0],["2000-10-30",3.5964,3.5964,3.5964,3.5964,796.0],["2000-10-31",3.5964,3.5964,3.5964,3.5964,1194.0],["2000-11-01",3.5964,3.5964,3.5964,3.5964,7560.0],["2000-11-02",3.5964,3.5964,3.5964,3.5964,0.0],["2000-11-03",3.5964,3.5964,3.5393,3.5393,1194.0],["2000-11-06",3.5393,3.5393,3.5393,3.5393,0.0],["2000-11-07",3.5964,3.5964,3.5964,3.5964,398.0],["2000-11-08",3.5679,3.5679,3.5679,3.5679,6367.0],["2000-11-09",3.5679,3.5679,3.5679,3.5679,398.0],["2000-11-10",3.5393,3.5393,3.5393,3.5393,796.0],["2000-11-13",3.5393,3.5393,3.5393,3.5393,0.0],["2000-11-14",3.5393,3.5393,3.5393,3.5393,0.0],["2000-11-15",3.3395,3.3395,3.3395,3.3395,35812.0],["2000-11-16",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-17",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-20",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-21",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-22",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-24",3.3395,3.3395,3.3395,3.3395,0.0],["2000-11-27",3.3253,3.3824,3.3253,3.3824,28252.0],["2000-11-28",3.3824,3.3824,3.3824,3.3824,0.0],["2000-11-29",3.3726,3.3726,3.3726,3.3726,0.0],["2000-11-30",3.3726,3.3726,3.3726,3.3726,0.0],["2000-12-01",3.144,3.3584,3.144,3.3584,4775.0],["2000-12-04",3.1297,3.3584,3.1297,3.3584,796.0],["2000-12-05",3.4012,3.4584,3.3584,3.3584,7958.0],["2000-12-06",3.4298,3.4298,3.3584,3.3869,1194.0],["2000-12-07",3.3869,3.3869,3.3869,3.3869,0.0],["2000-12-08",3.3869,3.3869,3.3869,3.3869,0.0],["2000-12-11",3.3869,3.3869,3.3869,3.3869,0.0],["2000-12-12",3.3584,3.4012,3.3584,3.3869,5173.0],["2000-12-13",3.3869,3.3869,3.3869,3.3869,0.0],["2000-12-14",3.3869,3.3869,3.3869,3.3869,0.0],["2000-12-15",3.4298,3.4298,3.4298,3.4298,11937.0],["2000-12-18",3.4298,3.4298,3.4298,3.4298,0.0],["2000-12-19",3.4298,3.5441,3.4298,3.5441,20294.0],["2000-12-20",3.4012,3.4012,3.3155,3.3155,3979.0],["2000-12-21",3.3155,3.3155,3.2012,3.2012,9948.0],["2000-12-22",3.1869,3.1869,3.1869,3.1869,3581.0],["2000-12-26",3.1869,3.1869,3.1869,3.1869,796.0],["2000-12-27",3.1869,3.1869,3.1869,3.1869,0.0],["2000-12-28",3.1869,3.1869,3.1869,3.1869,5173.0],["2000-12-29",3.1869,3.1869,3.0725,3.0725,21885.0],["2001-01-02",3.0725,3.0725,3.0725,3.0725,0.0],["2001-01-03",2.9725,2.9725,2.7724,2.7724,15917.0],["2001-01-04",2.801,2.9153,2.801,2.8868,15519.0],["2001-01-05",2.9725,2.9725,2.9725,2.9725,19896.0],["2001-01-08",2.9725,2.9725,2.9725,2.9725,11937.0],["2001-01-09",2.9725,3.0011,2.9725,3.0011,796.0],["2001-01-10",3.0011,3.0011,3.0011,3.0011,0.0],["2001-01-11",3.0011,3.0011,3.0011,3.0011,0.0],["2001-01-12",3.0297,3.0297,3.0297,3.0297,11539.0],["2001-01-16",3.0297,3.0297,3.0297,3.0297,0.0],["2001-01-17",3.1011,3.1154,3.0868,3.1154,11142.0],["2001-01-18",3.144,3.144,3.144,3.144,3183.0],["2001-01-19",3.1726,3.1726,3.1726,3.1726,5969.0],["2001-01-22",3.1726,3.1726,3.1583,3.1583,5969.0],["2001-01-23",3.1583,3.2012,3.1583,3.2012,38200.0],["2001-01-24",3.2583,3.2583,3.2583,3.2583,1990.0],["2001-01-25",3.2583,3.2583,3.2583,3.2583,0.0],["2001-01-26",3.2583,3.2583,3.2583,3.2583,0.0],["2001-01-29",3.2583,3.2583,3.2583,3.2583,0.0],["2001-01-30",3.3155,3.4069,3.3155,3.4069,7958.0],["2001-01-31",3.3383,3.4298,3.3383,3.4298,14325.0],["2001-02-01",3.4298,3.4298,3.4298,3.4298,398.0],["2001-02-02",3.4298,3.4298,3.4298,3.4298,0.0],["2001-02-05",3.4298,3.4298,3.4298,3.4298,796.0],["2001-02-06",3.4755,3.6356,3.4755,3.6127,10346.0],["2001-02-07",3.6127,3.6127,3.6127,3.6127,0.0],["2001-02-08",3.6127,3.6127,3.6127,3.6127,0.0],["2001-02-09",3.5441,3.5441,3.5441,3.5441,796.0],["2001-02-12",3.5441,3.5441,3.5441,3.5441,0.0],["2001-02-13",3.5441,3.5441,3.5441,3.5441,0.0],["2001-02-14",3.5784,3.5784,3.5784,3.5784,796.0],["2001-02-15",3.5784,3.5784,3.5784,3.5784,0.0],["2001-02-16",3.5784,3.5784,3.5784,3.5784,0.0],["2001-02-20",3.6242,3.6242,3.5441,3.6013,8754.0],["2001-02-21",3.6013,3.6013,3.6013,3.6013,0.0],["2001-02-22",3.6013,3.6013,3.6013,3.6013,0.0],["2001-02-23",3.6013,3.6013,3.6013,3.6013,0.0],["2001-02-26",3.6013,3.6013,3.6013,3.6013,0.0],["2001-02-27",3.6013,3.6013,3.6013,3.6013,0.0],["2001-02-28",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-01",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-02",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-05",3.6013,3.6013,3.6013,3.6013,1990.0],["2001-03-06",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-07",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-08",3.6013,3.6013,3.6013,3.6013,0.0],["2001-03-09",3.5441,3.5441,3.5441,3.5441,3979.0],["2001-03-12",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-13",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-14",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-15",3.5098,3.5098,3.5098,3.5098,398.0],["2001-03-16",3.5441,3.5441,3.5441,3.5441,1194.0],["2001-03-19",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-20",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-21",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-22",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-23",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-26",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-27",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-28",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-29",3.5441,3.5441,3.5441,3.5441,0.0],["2001-03-30",3.5441,3.5441,3.5441,3.5441,0.0],["2001-04-02",3.5441,3.5441,3.5441,3.5441,0.0],["2001-04-03",3.5944,3.6356,3.5944,3.6356,9948.0],["2001-04-04",3.6356,3.6356,3.6356,3.6356,0.0],["2001-04-05",3.6356,3.6356,3.6356,3.6356,0.0],["2001-04-06",3.6356,3.6356,3.6356,3.6356,0.0],["2001-04-09",3.647,3.647,3.647,3.647,3183.0],["2001-04-10",3.647,3.647,3.647,3.647,796.0],["2001-04-11",3.6242,3.6242,3.6242,3.6242,3581.0],["2001-04-12",3.6425,3.6425,3.6425,3.6425,1194.0],["2001-04-16",3.6425,3.6425,3.6425,3.6425,0.0],["2001-04-17",3.6425,3.6425,3.6425,3.6425,0.0],["2001-04-18",3.6562,3.6562,3.6562,3.6562,398.0],["2001-04-19",3.6562,3.6562,3.6562,3.6562,1990.0],["2001-04-20",3.6562,3.6562,3.6562,3.6562,0.0],["2001-04-23",3.6562,3.6562,3.6562,3.6562,0.0],["2001-04-24",3.6562,3.6585,3.6562,3.6585,39791.0],["2001-04-25",3.6585,3.6585,3.6585,3.6585,35812.0],["2001-04-26",3.6585,3.6585,3.6585,3.6585,9948.0],["2001-04-27",3.6585,3.6585,3.6585,3.6585,796.0],["2001-04-30",3.6356,3.6356,3.6013,3.6013,3581.0],["2001-05-01",3.6242,3.647,3.6242,3.647,2387.0],["2001-05-02",3.6585,3.6585,3.6127,3.6127,21885.0],["2001-05-03",3.6585,3.6585,3.6585,3.6585,39791.0],["2001-05-04",3.6585,3.6585,3.6585,3.6585,39791.0],["2001-05-07",3.6585,3.6585,3.6127,3.6127,42577.0],["2001-05-08",3.6127,3.6127,3.6127,3.6127,796.0],["2001-05-09",3.6585,3.6585,3.6585,3.6585,44566.0],["2001-05-10",3.6585,3.6585,3.6585,3.6585,19896.0],["2001-05-11",3.6585,3.6585,3.6585,3.6585,0.0],["2001-05-14",3.6585,3.6585,3.6585,3.6585,39791.0],["2001-05-15",3.6585,3.6585,3.6585,3.6585,25864.0],["2001-05-16",3.6585,3.6699,3.6585,3.6699,21885.0],["2001-05-17",3.6699,3.6699,3.6699,3.6699,796.0],["2001-05-18",3.6699,3.6699,3.6699,3.6699,3979.0],["2001-05-21",3.6699,3.6699,3.6699,3.6699,2785.0],["2001-05-22",3.6699,3.6699,3.6356,3.6585,12733.0],["2001-05-23",3.6653,3.6699,3.6653,3.6699,19896.0],["2001-05-24",3.6585,3.6585,3.6585,3.6585,36210.0],["2001-05-25",3.6585,3.6585,3.6585,3.6585,0.0],["2001-05-29",3.6585,3.6585,3.6585,3.6585,0.0],["2001-05-30",3.663,3.663,3.663,3.663,100274.0],["2001-05-31",3.663,3.663,3.663,3.663,0.0],["2001-06-01",3.663,3.663,3.663,3.663,0.0],["2001-06-04",3.7088,3.7088,3.7088,3.7088,1990.0],["2001-06-05",3.7775,3.7775,3.7775,3.7775,4377.0],["2001-06-06",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-07",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-08",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-11",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-12",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-13",3.7775,3.7775,3.7775,3.7775,0.0],["2001-06-14",3.7546,3.7546,3.7546,3.7546,398.0],["2001-06-15",3.7546,3.7546,3.7546,3.7546,7162.0],["2001-06-18",3.7661,3.7661,3.7661,3.7661,1194.0],["2001-06-19",3.6974,3.6974,3.6974,3.6974,1990.0],["2001-06-20",3.663,3.6699,3.663,3.6699,7958.0],["2001-06-21",3.647,3.647,3.647,3.647,796.0],["2001-06-22",3.663,3.663,3.663,3.663,103457.0],["2001-06-25",3.663,3.663,3.663,3.663,0.0],["2001-06-26",3.6333,3.6333,3.6333,3.6333,1990.0],["2001-06-27",3.6333,3.6333,3.6333,3.6333,0.0],["2001-06-28",3.6333,3.6333,3.6333,3.6333,0.0],["2001-06-29",3.6333,3.6333,3.6333,3.6333,0.0],["2001-07-02",3.6333,3.6333,3.6058,3.6333,24273.0],["2001-07-03",3.6173,3.6173,3.6173,3.6173,3979.0],["2001-07-05",3.6173,3.6173,3.6173,3.6173,0.0],["2001-07-06",3.6173,3.6173,3.6173,3.6173,0.0],["2001-07-09",3.663,3.663,3.663,3.663,4775.0],["2001-07-10",3.663,3.663,3.663,3.663,1990.0],["2001-07-11",3.663,3.663,3.663,3.663,0.0],["2001-07-12",3.663,3.663,3.663,3.663,0.0],["2001-07-13",3.663,3.663,3.663,3.663,0.0],["2001-07-16",3.663,3.663,3.663,3.663,0.0],["2001-07-17",3.663,3.663,3.663,3.663,0.0],["2001-07-18",3.663,3.663,3.663,3.663,0.0],["2001-07-19",3.663,3.7088,3.663,3.7088,5969.0],["2001-07-20",3.7088,3.7088,3.7088,3.7088,0.0],["2001-07-23",3.7088,3.7088,3.7088,3.7088,0.0],["2001-07-24",3.7088,3.7088,3.7088,3.7088,0.0],["2001-07-25",3.6676,3.6676,3.6676,3.6676,1990.0],["2001-07-26",3.6676,3.6676,3.6676,3.6676,0.0],["2001-07-27",3.6676,3.6676,3.6676,3.6676,0.0],["2001-07-30",3.6676,3.6676,3.6676,3.6676,0.0],["2001-07-31",3.7317,3.7317,3.7317,3.7317,1990.0],["2001-08-01",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-02",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-03",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-06",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-07",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-08",3.7317,3.7317,3.7317,3.7317,0.0],["2001-08-09",3.6745,3.6745,3.663,3.663,4377.0],["2001-08-10",3.6058,3.663,3.6058,3.6401,9948.0],["2001-08-13",3.5944,3.6401,3.5944,3.6401,11539.0],["2001-08-14",3.5944,3.663,3.5944,3.663,5969.0],["2001-08-15",3.6173,3.6173,3.5944,3.5989,4377.0],["2001-08-16",3.5715,3.663,3.5715,3.5944,14723.0],["2001-08-17",3.5486,3.663,3.5486,3.663,7958.0],["2001-08-20",3.663,3.663,3.663,3.663,0.0],["2001-08-21",3.663,3.7432,3.663,3.7203,4775.0],["2001-08-22",3.7203,3.7203,3.7203,3.7203,0.0],["2001-08-23",3.7203,3.7203,3.7203,3.7203,0.0],["2001-08-24",3.7203,3.7203,3.7203,3.7203,0.0],["2001-08-27",3.7088,3.7088,3.7088,3.7088,1194.0],["2001-08-28",3.6173,3.6173,3.56,3.56,2785.0],["2001-08-29",3.56,3.56,3.56,3.56,0.0],["2001-08-30",3.56,3.56,3.56,3.56,0.0],["2001-08-31",3.56,3.56,3.56,3.56,0.0],["2001-09-04",3.5371,3.5371,3.5371,3.5371,796.0],["2001-09-05",3.5371,3.5371,3.5371,3.5371,0.0],["2001-09-06",3.6173,3.6173,3.6173,3.6173,421787.0],["2001-09-07",3.6173,3.6173,3.6173,3.6173,3581.0],["2001-09-10",3.5486,3.5486,3.5486,3.5486,398.0],["2001-09-17",3.5142,3.5142,3.5142,3.5142,1990.0],["2001-09-18",3.4684,3.4684,3.4684,3.4684,1592.0],["2001-09-19",3.4341,3.4799,3.3196,3.4799,10346.0],["2001-09-20",3.5715,3.663,3.5715,3.5829,13131.0],["2001-09-21",3.4913,3.4913,3.2624,3.2624,4377.0],["2001-09-24",3.1479,3.1479,3.1479,3.1479,3183.0],["2001-09-25",3.1479,3.1479,3.1479,3.1479,0.0],["2001-09-26",3.1479,3.1479,3.1479,3.1479,0.0],["2001-09-27",3.1479,3.1479,3.1479,3.1479,0.0],["2001-09-28",3.2052,3.2052,3.2052,3.2052,1990.0],["2001-10-01",3.2052,3.2052,3.2052,3.2052,0.0],["2001-10-02",3.2052,3.2052,3.2052,3.2052,0.0],["2001-10-03",3.1479,3.1479,3.1479,3.1479,1592.0],["2001-10-04",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-05",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-08",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-09",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-10",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-11",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-12",3.0792,3.0792,2.9762,3.0335,3581.0],["2001-10-15",3.0335,3.0335,3.0335,3.0335,0.0],["2001-10-16",3.0335,3.0335,3.0335,3.0335,0.0],["2001-10-17",3.1479,3.1479,3.1479,3.1479,796.0],["2001-10-18",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-19",3.1479,3.1479,3.1479,3.1479,0.0],["2001-10-22",3.2624,3.2624,3.2624,3.2624,398.0],["2001-10-23",3.2624,3.2624,3.2624,3.2624,0.0],["2001-10-24",3.2624,3.2624,3.2624,3.2624,0.0],["2001-10-25",3.2624,3.2624,3.2624,3.2624,0.0],["2001-10-26",3.3769,3.4913,3.3769,3.4913,24671.0],["2001-10-29",3.4341,3.4341,3.4341,3.4341,1990.0],["2001-10-30",3.4341,3.4341,3.4341,3.4341,0.0],["2001-10-31",3.4341,3.4341,3.4341,3.4341,0.0],["2001-11-01",3.4341,3.4341,3.4341,3.4341,0.0],["2001-11-02",3.4364,3.4364,3.4364,3.4364,1592.0],["2001-11-05",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-06",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-07",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-08",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-09",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-12",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-13",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-14",3.4364,3.4364,3.4364,3.4364,0.0],["2001-11-15",3.4341,3.4341,3.4341,3.4341,796.0],["2001-11-16",3.3769,3.3769,3.3769,3.3769,1990.0],["2001-11-19",3.4112,3.4112,3.3769,3.3769,5173.0],["2001-11-20",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-21",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-23",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-26",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-27",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-28",3.3769,3.3769,3.3769,3.3769,0.0],["2001-11-29",3.3814,3.3814,3.3241,3.3241,4775.0],["2001-11-30",3.2897,3.2897,3.2897,3.2897,796.0],["2001-12-03",3.2897,3.2897,3.2897,3.2897,398.0],["2001-12-04",3.1522,3.1522,3.1178,3.1178,7958.0],["2001-12-05",3.1178,3.1178,3.1178,3.1178,0.0],["2001-12-06",3.1178,3.1178,3.1178,3.1178,0.0],["2001-12-07",3.1178,3.1178,3.1178,3.1178,0.0],["2001-12-10",3.1178,3.1178,3.1178,3.1178,0.0],["2001-12-11",2.9917,2.9917,2.9917,2.9917,16712.0],["2001-12-12",2.8656,2.8656,2.8656,2.8656,16712.0],["2001-12-13",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-14",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-17",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-18",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-19",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-20",2.8656,2.8656,2.8656,2.8656,0.0],["2001-12-21",2.9229,3.0376,2.9229,3.0376,19100.0],["2001-12-24",3.0949,3.0949,3.0949,3.0949,398.0],["2001-12-26",3.0949,3.0949,3.0949,3.0949,0.0],["2001-12-27",3.0949,3.0949,3.0949,3.0949,398.0],["2001-12-28",3.0949,3.0949,3.0949,3.0949,0.0],["2001-12-31",3.0949,3.0949,3.0949,3.0949,0.0],["2002-01-02",3.0949,3.0949,3.0949,3.0949,0.0],["2002-01-03",3.1637,3.1637,3.1637,3.1637,1990.0],["2002-01-04",3.1637,3.1637,3.1637,3.1637,0.0],["2002-01-07",3.1637,3.1637,3.1637,3.1637,0.0],["2002-01-08",3.2783,3.4433,3.2783,3.4433,22283.0],["2002-01-09",3.4433,3.4433,3.4433,3.4433,0.0],["2002-01-10",3.5534,3.5557,3.5534,3.5557,7162.0],["2002-01-11",3.5534,3.5534,3.519,3.519,3183.0],["2002-01-14",3.4961,3.4961,2.4071,2.4071,214873.0],["2002-01-15",2.4186,2.9,2.4186,2.9,202140.0],["2002-01-16",2.9,3.1866,2.9,3.0949,26660.0],["2002-01-17",3.0972,3.0972,3.0972,3.0972,398.0],["2002-01-18",3.1522,3.2095,3.1522,3.2095,9152.0],["2002-01-22",3.2095,3.2095,3.2095,3.2095,0.0],["2002-01-23",3.221,3.221,3.221,3.221,4377.0],["2002-01-24",3.221,3.221,3.221,3.221,0.0],["2002-01-25",3.221,3.221,3.221,3.221,0.0],["2002-01-28",3.221,3.221,3.221,3.221,0.0],["2002-01-29",3.221,3.221,3.221,3.221,0.0],["2002-01-30",3.221,3.221,3.221,3.221,0.0],["2002-01-31",3.2324,3.668,3.2324,3.668,20294.0],["2002-02-01",3.668,3.668,3.668,3.668,1592.0],["2002-02-04",3.6634,3.6634,3.6634,3.6634,398.0],["2002-02-05",3.6634,3.6634,3.6634,3.6634,0.0],["2002-02-06",3.7483,3.84,3.7483,3.84,5969.0],["2002-02-07",3.84,3.84,3.84,3.84,0.0],["2002-02-08",3.84,3.84,3.84,3.84,0.0],["2002-02-11",3.84,3.84,3.84,3.84,0.0],["2002-02-12",3.84,3.84,3.84,3.84,0.0],["2002-02-13",3.8285,3.8285,3.817,3.817,2785.0],["2002-02-14",3.817,3.817,3.817,3.817,0.0],["2002-02-15",3.817,3.817,3.817,3.817,0.0],["2002-02-19",3.817,3.817,3.817,3.817,0.0],["2002-02-20",3.817,3.817,3.817,3.817,0.0],["2002-02-21",3.817,3.817,3.817,3.817,3979.0],["2002-02-22",3.817,3.817,3.817,3.817,0.0],["2002-02-25",3.8285,3.9546,3.8285,3.8973,306393.0],["2002-02-26",3.8973,3.8973,3.8973,3.8973,0.0],["2002-02-27",3.8973,3.8973,3.8973,3.8973,0.0],["2002-02-28",3.8973,3.8973,3.8973,3.8973,196967.0],["2002-03-01",3.8973,3.8973,3.8973,3.8973,0.0],["2002-03-04",3.8973,3.8973,3.8973,3.8973,0.0],["2002-03-05",3.8973,3.8973,3.8973,3.8973,0.0],["2002-03-06",3.8973,3.8973,3.8973,3.8973,0.0],["2002-03-07",3.8973,3.8973,3.8973,3.8973,0.0],["2002-03-08",3.84,3.84,3.84,3.84,3979.0],["2002-03-11",3.8514,3.8514,3.8514,3.8514,796.0],["2002-03-12",3.9546,4.2411,3.9431,4.2411,24273.0],["2002-03-13",4.2411,4.2411,4.2205,4.2411,7560.0],["2002-03-14",4.2411,4.2411,4.2411,4.2411,0.0],["2002-03-15",4.2411,4.2411,4.2411,4.2411,398.0],["2002-03-18",4.2411,4.2411,4.2411,4.2411,0.0],["2002-03-19",4.3558,4.3558,4.1838,4.1838,7958.0],["2002-03-20",4.1838,4.1838,4.1838,4.1838,0.0],["2002-03-21",4.1494,4.1494,4.1494,4.1494,1990.0],["2002-03-22",4.1494,4.1494,4.1494,4.1494,0.0],["2002-03-25",4.2641,4.2641,4.2641,4.2641,3979.0],["2002-03-26",4.3558,4.3558,4.3558,4.3558,3979.0],["2002-03-27",4.2641,4.3924,4.2641,4.3924,1990.0],["2002-03-28",4.4704,5.1008,4.4704,5.055,42179.0],["2002-04-01",5.0435,5.0435,4.9862,4.9862,16314.0],["2002-04-02",4.9633,4.9633,4.9289,4.9518,6367.0],["2002-04-03",4.9518,4.9518,4.9518,4.9518,0.0],["2002-04-04",4.906,5.0091,4.906,5.0091,15121.0],["2002-04-05",5.0091,5.0091,5.0091,5.0091,0.0],["2002-04-08",5.0229,5.0229,5.0229,5.0229,398.0],["2002-04-09",5.0573,5.0573,5.0573,5.0573,398.0],["2002-04-10",5.1238,5.1238,5.1008,5.1008,15121.0],["2002-04-11",5.1352,5.2728,5.1352,5.2728,3581.0],["2002-04-12",5.3874,5.3874,5.3874,5.3874,7958.0],["2002-04-15",5.3874,5.3874,5.3874,5.3874,0.0],["2002-04-16",5.3874,5.3874,5.3874,5.3874,0.0],["2002-04-17",5.3874,5.3874,5.3874,5.3874,0.0],["2002-04-18",5.4447,5.502,5.4447,5.502,5969.0],["2002-04-19",5.502,5.502,5.502,5.502,0.0],["2002-04-22",5.502,5.502,5.4103,5.4103,6765.0],["2002-04-23",5.3645,5.3645,5.3301,5.3301,3183.0],["2002-04-24",5.3301,5.3301,5.3301,5.3301,0.0],["2002-04-25",5.353,5.4332,5.353,5.4332,2387.0],["2002-04-26",5.4906,5.4906,5.4906,5.4906,398.0],["2002-04-29",5.5593,5.6166,5.5593,5.6166,3979.0],["2002-04-30",5.674,5.8459,5.674,5.8459,6765.0],["2002-05-01",5.9605,5.9605,5.9605,5.9605,796.0],["2002-05-02",5.9605,5.9605,5.9605,5.9605,0.0],["2002-05-03",6.0751,6.3044,6.0751,6.3044,11937.0],["2002-05-06",6.2815,6.2815,6.2471,6.2471,1990.0],["2002-05-07",6.2471,6.2471,6.2471,6.2471,0.0],["2002-05-08",6.2356,6.2356,6.1898,6.1898,9152.0],["2002-05-09",6.1898,6.1898,6.1898,6.1898,0.0],["2002-05-10",6.1668,6.1668,6.1554,6.1554,3183.0],["2002-05-13",6.121,6.1668,6.1095,6.1668,5173.0],["2002-05-14",6.2127,6.2127,6.2127,6.2127,1194.0],["2002-05-15",6.2127,6.2127,6.2127,6.2127,0.0],["2002-05-16",6.1439,6.1439,6.1439,6.1439,398.0],["2002-05-17",6.0981,6.121,6.0981,6.121,9152.0],["2002-05-20",6.121,6.121,6.121,6.121,0.0],["2002-05-21",6.1095,6.1118,5.9949,5.9949,18702.0],["2002-05-22",5.9605,5.9628,5.9605,5.9628,3979.0],["2002-05-23",5.9789,6.0087,5.9789,6.0087,1194.0],["2002-05-24",6.0293,6.0293,6.0293,6.0293,398.0],["2002-05-28",6.0293,6.0293,6.0293,6.0293,0.0],["2002-05-29",6.0064,6.0064,5.9834,5.9834,1592.0],["2002-05-30",5.9651,5.9651,5.9077,5.91,4775.0],["2002-05-31",5.9192,6.1372,5.9192,6.0224,7560.0],["2002-06-03",5.9651,5.9651,5.7586,5.7586,2785.0],["2002-06-04",5.7127,5.7127,5.5636,5.5636,1990.0],["2002-06-05",5.5062,5.5062,5.3915,5.4259,3183.0],["2002-06-06",5.4259,5.4259,5.4259,5.4259,0.0],["2002-06-07",5.4259,5.4259,5.4259,5.4259,0.0],["2002-06-10",5.4259,5.4259,5.4259,5.4259,0.0],["2002-06-11",5.4259,5.4259,5.4259,5.4259,0.0],["2002-06-12",5.3686,5.3686,5.3227,5.3227,2387.0],["2002-06-13",5.3227,5.3227,5.3227,5.3227,0.0],["2002-06-14",5.3342,5.3342,5.3342,5.3342,398.0],["2002-06-17",5.2768,5.2768,5.2768,5.2768,1194.0],["2002-06-18",5.2791,5.2883,5.2791,5.2883,796.0],["2002-06-19",5.2768,5.2768,5.0933,5.1277,16712.0],["2002-06-20",5.2195,5.2195,5.2195,5.2195,2387.0],["2002-06-21",5.1896,5.1896,5.1896,5.1896,398.0],["2002-06-24",5.185,5.185,5.1047,5.1047,1990.0],["2002-06-25",5.0589,5.0589,5.0015,5.0015,5969.0],["2002-06-26",5.0015,5.1736,5.0015,5.1736,17906.0],["2002-06-27",5.1736,5.1736,5.1736,5.1736,0.0],["2002-06-28",5.1506,5.1621,5.1392,5.1621,1990.0],["2002-07-01",5.1392,5.1392,5.0933,5.0933,3183.0],["2002-07-02",5.0933,5.0933,5.0933,5.0933,0.0],["2002-07-03",5.0474,5.0474,5.013,5.013,5969.0],["2002-07-05",5.013,5.013,5.013,5.013,0.0],["2002-07-08",5.013,5.013,5.013,5.013,0.0],["2002-07-09",5.013,5.013,5.013,5.013,0.0],["2002-07-10",5.013,5.013,5.013,5.013,0.0],["2002-07-11",5.013,5.013,4.9786,4.9786,3979.0],["2002-07-12",4.9786,4.9786,4.9786,4.9786,0.0],["2002-07-15",4.9786,4.9786,4.9786,4.9786,0.0],["2002-07-16",5.0359,5.1346,5.0359,5.1346,7560.0],["2002-07-17",5.0933,5.1162,5.0244,5.0474,9948.0],["2002-07-18",5.1139,5.1369,5.1139,5.1369,796.0],["2002-07-19",5.13,5.1506,5.0474,5.13,25864.0],["2002-07-22",5.0818,5.0818,4.8065,4.8294,53718.0],["2002-07-23",4.818,4.818,4.7721,4.7721,42179.0],["2002-07-24",4.7262,4.7262,4.7262,4.7262,796.0],["2002-07-25",4.7606,4.8409,4.7606,4.8409,1592.0],["2002-07-26",4.8409,4.8753,4.8409,4.8753,796.0],["2002-07-29",4.9097,5.0818,4.9097,5.0818,3183.0],["2002-07-30",5.0818,5.185,5.0818,5.185,1592.0],["2002-07-31",5.185,5.185,5.185,5.185,0.0],["2002-08-01",5.185,5.185,5.185,5.185,0.0],["2002-08-02",5.1392,5.1392,5.1392,5.1392,398.0],["2002-08-05",5.1047,5.1047,5.0153,5.0153,6367.0],["2002-08-06",5.0589,5.1621,5.0589,5.1621,3183.0],["2002-08-07",5.1965,5.3342,5.1965,5.3342,2387.0],["2002-08-08",5.2998,5.2998,5.2998,5.2998,398.0],["2002-08-09",5.2653,5.2768,5.1873,5.1873,7560.0],["2002-08-12",5.1621,5.1644,5.0589,5.0589,5969.0],["2002-08-13",5.0933,5.1277,5.0933,5.0933,1592.0],["2002-08-14",5.0589,5.2424,5.0589,5.2424,5969.0],["2002-08-15",5.2768,5.4259,5.2768,5.4259,3979.0],["2002-08-16",5.4145,5.5177,5.4145,5.5177,7560.0],["2002-08-19",5.5751,5.6439,5.5751,5.6439,1194.0],["2002-08-20",5.6095,5.6095,5.6095,5.6095,398.0],["2002-08-21",5.5636,5.621,5.5407,5.621,3183.0],["2002-08-22",5.621,5.621,5.621,5.621,0.0],["2002-08-23",5.5636,5.5636,5.5636,5.5636,3979.0],["2002-08-26",5.5177,5.5177,5.5062,5.5062,796.0],["2002-08-27",5.559,5.559,5.3456,5.3456,5969.0],["2002-08-28",5.3227,5.3227,5.2653,5.2653,1592.0],["2002-08-29",5.2653,5.2653,5.2653,5.2653,0.0],["2002-08-30",5.3227,5.3686,5.3227,5.3342,9152.0],["2002-09-03",5.2883,5.2883,5.0887,5.0933,13131.0],["2002-09-04",5.0933,5.208,5.0933,5.208,8754.0],["2002-09-05",5.2309,5.2768,5.2309,5.2768,2387.0],["2002-09-06",5.2768,5.3801,5.2768,5.3801,6765.0],["2002-09-09",5.3801,5.3801,5.3801,5.3801,398.0],["2002-09-10",5.4145,5.4145,5.4145,5.4145,398.0],["2002-09-11",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-12",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-13",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-16",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-17",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-18",5.4145,5.4145,5.4145,5.4145,0.0],["2002-09-19",5.4145,5.4833,5.4145,5.4833,5571.0],["2002-09-20",5.4833,5.4833,5.4833,5.4833,0.0],["2002-09-23",5.4833,5.4833,5.4833,5.4833,0.0],["2002-09-24",5.4489,5.4489,5.4168,5.4168,1592.0],["2002-09-25",5.4374,5.4374,5.4374,5.4374,796.0],["2002-09-26",5.4718,5.4718,5.4718,5.4718,398.0],["2002-09-27",5.4718,5.4718,5.4718,5.4718,0.0],["2002-09-30",5.4718,5.4718,5.4718,5.4718,2387.0],["2002-10-01",5.4718,5.4718,5.4718,5.4718,0.0],["2002-10-02",5.4718,5.4718,5.4718,5.4718,0.0],["2002-10-03",5.4718,5.4718,5.4718,5.4718,0.0],["2002-10-04",5.4489,5.4489,5.3686,5.3686,6765.0],["2002-10-07",5.3342,5.3342,5.2768,5.2768,2785.0],["2002-10-08",5.2768,5.2768,5.2768,5.2768,0.0],["2002-10-09",5.2768,5.2768,5.2768,5.2768,0.0],["2002-10-10",5.2424,5.2424,5.185,5.185,1592.0],["2002-10-11",5.185,5.185,5.185,5.185,0.0],["2002-10-14",5.185,5.185,5.185,5.185,0.0],["2002-10-15",5.1506,5.1506,5.1277,5.1277,12335.0],["2002-10-16",5.1506,5.208,5.1506,5.208,7958.0],["2002-10-17",5.2424,5.2768,5.208,5.208,3979.0],["2002-10-18",5.208,5.208,5.208,5.208,1194.0],["2002-10-21",5.208,5.208,5.208,5.208,0.0],["2002-10-22",5.208,5.208,5.208,5.208,0.0],["2002-10-23",5.2539,5.3915,5.2539,5.3915,11937.0],["2002-10-24",5.3915,5.3915,5.3915,5.3915,0.0],["2002-10-25",5.3915,5.3915,5.3915,5.3915,0.0],["2002-10-28",5.3915,5.3915,5.3915,5.3915,0.0],["2002-10-29",5.3915,5.3915,5.3915,5.3915,0.0],["2002-10-30",5.3915,5.3915,5.3915,5.3915,0.0],["2002-10-31",5.4489,5.4489,5.3686,5.3915,9550.0],["2002-11-01",5.3686,5.3686,5.2906,5.2906,2387.0],["2002-11-04",5.2768,5.2768,5.1736,5.1736,8356.0],["2002-11-05",5.1392,5.1392,5.1392,5.1392,796.0],["2002-11-06",5.1506,5.1621,5.1506,5.1621,4775.0],["2002-11-07",5.1621,5.1621,5.1621,5.1621,0.0],["2002-11-08",5.1162,5.1162,5.0933,5.0933,2785.0],["2002-11-11",5.0933,5.0933,5.0933,5.0933,0.0],["2002-11-12",5.0474,5.0474,4.9556,5.013,14723.0],["2002-11-13",5.0359,5.0359,4.9327,4.9327,8356.0],["2002-11-14",4.9556,4.9786,4.9441,4.9441,5173.0],["2002-11-15",4.9441,4.9441,4.9441,4.9441,0.0],["2002-11-18",4.9671,4.9671,4.9671,4.9671,398.0],["2002-11-19",4.9671,4.9671,4.9671,4.9671,0.0],["2002-11-20",4.99,4.99,4.99,4.99,398.0],["2002-11-21",4.99,4.99,4.99,4.99,0.0],["2002-11-22",5.013,5.0244,5.013,5.0244,1990.0],["2002-11-25",5.0474,5.0474,5.0474,5.0474,3979.0],["2002-11-26",5.013,5.013,5.0015,5.0015,1592.0],["2002-11-27",5.0015,5.0015,5.0015,5.0015,0.0],["2002-11-29",4.9716,5.0061,4.9716,5.0061,1194.0],["2002-12-02",4.9831,4.9831,4.9831,4.9831,398.0],["2002-12-03",4.9831,4.9831,4.9831,4.9831,0.0],["2002-12-04",4.9602,4.9602,4.9602,4.9602,398.0],["2002-12-05",4.9372,4.9372,4.9028,4.9257,7162.0],["2002-12-06",4.8568,4.8568,4.8568,4.8568,398.0],["2002-12-09",4.8568,4.8568,4.8568,4.8568,0.0],["2002-12-10",4.8568,4.8568,4.8568,4.8568,0.0],["2002-12-11",4.8798,4.8798,4.8798,4.8798,398.0],["2002-12-12",4.8568,4.8798,4.8568,4.8798,1194.0],["2002-12-13",4.9028,4.9142,4.9028,4.9142,1990.0],["2002-12-16",4.9487,5.0291,4.9487,5.0291,1592.0],["2002-12-17",5.0291,5.0291,5.0291,5.0291,398.0],["2002-12-18",5.0291,5.0291,5.0291,5.0291,0.0],["2002-12-19",5.0291,5.0291,5.0291,5.0291,0.0],["2002-12-20",5.0635,5.1668,5.0635,5.1668,18702.0],["2002-12-23",5.1668,5.1668,5.1668,5.1668,0.0],["2002-12-24",5.1668,5.1668,5.1668,5.1668,0.0],["2002-12-26",5.2013,5.3161,5.1209,5.3161,20294.0],["2002-12-27",5.3161,5.3161,5.2702,5.2702,3979.0],["2002-12-30",5.2587,5.2587,5.2587,5.2587,1592.0],["2002-12-31",5.2587,5.2587,5.2587,5.2587,0.0],["2003-01-02",5.2587,5.2587,5.2587,5.2587,0.0],["2003-01-03",5.2128,5.2128,5.1783,5.1783,6367.0],["2003-01-06",5.1783,5.1783,5.1783,5.1783,0.0],["2003-01-07",5.1783,5.1783,5.1783,5.1783,0.0],["2003-01-08",5.2128,5.2128,5.1783,5.2013,8356.0],["2003-01-09",5.2242,5.2242,5.2242,5.2242,398.0],["2003-01-10",5.2242,5.2242,5.2242,5.2242,0.0],["2003-01-13",5.2013,5.2013,5.1668,5.1668,2387.0],["2003-01-14",5.1439,5.1439,5.0635,5.0635,9152.0],["2003-01-15",5.0405,5.0405,5.0405,5.0405,796.0],["2003-01-16",5.0405,5.0405,5.0405,5.0405,0.0],["2003-01-17",5.0405,5.0405,5.0405,5.0405,0.0],["2003-01-21",5.0405,5.0405,5.0405,5.0405,0.0],["2003-01-22",5.0405,5.0405,5.0405,5.0405,0.0],["2003-01-23",5.0405,5.0405,5.0405,5.0405,0.0],["2003-01-24",5.0176,5.0176,4.9831,4.9831,1990.0],["2003-01-27",4.9831,4.9831,4.9831,4.9831,0.0],["2003-01-28",4.9831,4.9831,4.9831,4.9831,0.0],["2003-01-29",4.9831,4.9831,4.9831,4.9831,0.0],["2003-01-30",4.9602,4.9602,4.9372,4.9372,1592.0],["2003-01-31",4.9142,4.9142,4.8453,4.8453,9550.0],["2003-02-03",4.8453,4.8453,4.8453,4.8453,0.0],["2003-02-04",4.8683,4.8683,4.8224,4.8224,3183.0],["2003-02-05",4.7994,4.7994,4.742,4.742,4377.0],["2003-02-06",4.7076,4.7076,4.6502,4.6502,8754.0],["2003-02-07",4.6157,4.6157,4.6157,4.6157,796.0],["2003-02-10",4.5813,4.5813,4.5239,4.5239,2387.0],["2003-02-11",4.5239,4.5239,4.5239,4.5239,0.0],["2003-02-12",4.5239,4.5239,4.5239,4.5239,0.0],["2003-02-13",4.4894,4.4894,4.4664,4.4664,1592.0],["2003-02-14",4.4664,4.4664,4.4664,4.4664,0.0],["2003-02-18",4.4664,4.4664,4.4664,4.4664,0.0],["2003-02-19",4.4435,4.4435,4.409,4.409,1194.0],["2003-02-20",4.3746,4.3746,4.3746,4.3746,796.0],["2003-02-21",4.3401,4.3401,4.3172,4.3172,1592.0],["2003-02-24",4.3516,4.3746,4.3516,4.3746,1592.0],["2003-02-25",4.3746,4.3746,4.3746,4.3746,0.0],["2003-02-26",4.3516,4.3516,4.3287,4.3287,796.0],["2003-02-27",4.3631,4.3861,4.3631,4.3861,1592.0],["2003-02-28",4.409,4.432,4.409,4.432,1592.0],["2003-03-03",4.432,4.432,4.432,4.432,0.0],["2003-03-04",4.4664,4.4664,4.4664,4.4664,796.0],["2003-03-05",4.4664,4.4664,4.4664,4.4664,0.0],["2003-03-06",4.432,4.432,4.432,4.432,1592.0],["2003-03-07",4.455,4.4664,4.455,4.4664,6765.0],["2003-03-10",4.4779,4.4779,4.455,4.455,1194.0],["2003-03-11",4.455,4.455,4.455,4.455,0.0],["2003-03-12",4.455,4.455,4.455,4.455,0.0],["2003-03-13",4.455,4.455,4.455,4.455,0.0],["2003-03-14",4.4894,4.4894,4.4894,4.4894,796.0],["2003-03-17",4.5239,4.5239,4.5239,4.5239,796.0],["2003-03-18",4.4894,4.4894,4.432,4.432,3581.0],["2003-03-19",4.4664,4.4664,4.4664,4.4664,796.0],["2003-03-20",4.5009,4.5353,4.5009,4.5353,1592.0],["2003-03-21",4.5698,4.6042,4.5698,4.6042,1592.0],["2003-03-24",4.6042,4.6042,4.6042,4.6042,0.0],["2003-03-25",4.5698,4.6272,4.5239,4.6272,12335.0],["2003-03-26",4.6272,4.6272,4.6272,4.6272,0.0],["2003-03-27",4.6272,4.6272,4.6272,4.6272,0.0],["2003-03-28",4.5927,4.5927,4.5927,4.5927,796.0],["2003-03-31",4.6272,4.6272,4.6272,4.6272,796.0],["2003-04-01",4.6272,4.6272,4.6272,4.6272,0.0],["2003-04-02",4.7994,4.7994,4.6387,4.7076,4775.0],["2003-04-03",4.7076,4.7076,4.7076,4.7076,0.0],["2003-04-04",4.7076,4.7076,4.7076,4.7076,0.0],["2003-04-07",4.7535,4.8339,4.7535,4.8339,3183.0],["2003-04-08",4.8339,4.8339,4.8339,4.8339,0.0],["2003-04-09",4.8339,4.8339,4.8339,4.8339,0.0],["2003-04-10",4.8339,4.8339,4.8339,4.8339,0.0],["2003-04-11",4.8339,4.8339,4.8339,4.8339,0.0],["2003-04-14",4.8339,4.8339,4.8339,4.8339,0.0],["2003-04-15",4.8683,4.8683,4.8683,4.8683,1592.0],["2003-04-16",4.8224,4.8224,4.8224,4.8224,796.0],["2003-04-17",4.7994,4.8683,4.7994,4.8683,2785.0],["2003-04-21",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-22",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-23",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-24",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-25",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-28",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-29",4.8683,4.8683,4.8683,4.8683,0.0],["2003-04-30",4.8568,4.8568,4.8568,4.8568,398.0],["2003-05-01",4.8913,4.9142,4.8913,4.9142,2387.0],["2003-05-02",4.9142,4.9142,4.9142,4.9142,0.0],["2003-05-05",4.9142,4.9142,4.9142,4.9142,0.0],["2003-05-06",4.8798,4.8798,4.8798,4.8798,398.0],["2003-05-07",4.8798,4.8798,4.8798,4.8798,0.0],["2003-05-08",4.8798,4.8798,4.8798,4.8798,0.0],["2003-05-09",4.9142,4.9142,4.9142,4.9142,1194.0],["2003-05-12",4.9487,5.0979,4.9487,5.052,15519.0],["2003-05-13",5.052,5.052,5.052,5.052,5969.0],["2003-05-14",5.052,5.052,5.052,5.052,0.0],["2003-05-15",5.0291,5.0291,5.0291,5.0291,796.0],["2003-05-16",4.9946,4.9946,4.9716,4.9716,1592.0],["2003-05-19",4.9372,4.9372,4.8683,4.8683,5571.0],["2003-05-20",4.8408,4.8408,4.8109,4.8109,1592.0],["2003-05-21",4.7765,4.7765,4.7765,4.7765,1990.0],["2003-05-22",4.7765,4.7765,4.7765,4.7765,0.0],["2003-05-23",4.7765,4.7765,4.7765,4.7765,0.0],["2003-05-27",4.8109,4.8109,4.7535,4.7535,2785.0],["2003-05-28",4.7879,4.7879,4.7535,4.7535,9550.0],["2003-05-29",4.7879,4.8224,4.7879,4.8224,17906.0],["2003-05-30",4.8569,4.9879,4.85,4.9879,64064.0],["2003-06-02",5.0224,5.1143,5.0224,5.0982,8356.0],["2003-06-03",5.1258,5.2867,5.1258,5.2062,11937.0],["2003-06-04",5.2637,5.4591,5.2637,5.4591,15917.0],["2003-06-05",5.4591,5.6545,5.4591,5.5855,11539.0],["2003-06-06",5.643,5.9648,5.643,5.7694,12335.0],["2003-06-09",5.6889,5.6889,5.5855,5.5855,2387.0],["2003-06-10",5.5855,5.5855,5.5855,5.5855,0.0],["2003-06-11",5.5855,5.5855,5.5855,5.5855,0.0],["2003-06-12",5.5165,5.5165,5.5165,5.5165,1990.0],["2003-06-13",5.5165,5.5165,5.5165,5.5165,0.0],["2003-06-16",5.5855,5.6315,5.5855,5.6315,1592.0],["2003-06-17",5.574,5.574,5.5165,5.5165,1194.0],["2003-06-18",5.5395,5.5395,5.5051,5.5395,3979.0],["2003-06-19",5.4821,5.4821,5.4246,5.4246,1194.0],["2003-06-20",5.4246,5.4246,5.4246,5.4246,0.0],["2003-06-23",5.3327,5.3327,5.2867,5.2867,3183.0],["2003-06-24",5.4016,5.4591,5.4016,5.4591,1592.0],["2003-06-25",5.4591,5.4591,5.4591,5.4591,0.0],["2003-06-26",5.5395,5.5855,5.5395,5.5855,1194.0],["2003-06-27",5.6545,5.6545,5.6545,5.6545,796.0],["2003-06-30",5.5855,5.5855,5.5855,5.5855,796.0],["2003-07-01",5.5855,5.5855,5.5855,5.5855,0.0],["2003-07-02",5.5165,5.6315,5.5165,5.6315,1990.0],["2003-07-03",5.6889,5.8498,5.5625,5.8498,11937.0],["2003-07-07",5.8498,5.8498,5.8498,5.8498,0.0],["2003-07-08",5.9763,5.9763,5.9763,5.9763,796.0],["2003-07-09",5.9763,5.9763,5.9763,5.9763,796.0],["2003-07-10",5.9763,5.9763,5.9763,5.9763,0.0],["2003-07-11",6.0912,6.0912,6.0912,6.0912,796.0],["2003-07-14",6.0912,6.0912,6.0912,6.0912,0.0],["2003-07-15",6.0912,6.0912,6.0912,6.0912,0.0],["2003-07-16",6.1487,6.1487,6.1487,6.1487,398.0],["2003-07-17",6.0912,6.0912,6.0912,6.0912,796.0],["2003-07-18",6.0912,6.0912,6.0912,6.0912,1194.0],["2003-07-21",6.0912,6.0912,6.0912,6.0912,0.0],["2003-07-22",5.9763,5.9763,5.9763,5.9763,796.0],["2003-07-23",5.9763,5.9763,5.9763,5.9763,0.0],["2003-07-24",6.0912,6.0912,6.0912,6.0912,398.0],["2003-07-25",6.0912,6.0912,6.0912,6.0912,0.0],["2003-07-28",6.0452,6.0452,6.0452,6.0452,1592.0],["2003-07-29",6.0452,6.0452,6.0452,6.0452,0.0],["2003-07-30",6.1372,6.2061,6.1372,6.1831,4775.0],["2003-07-31",6.1831,6.1831,6.1831,6.1831,0.0],["2003-08-01",6.0912,6.0912,6.0912,6.0912,2785.0],["2003-08-04",6.0912,6.0912,6.0912,6.0912,0.0],["2003-08-05",6.0912,6.0912,6.0912,6.0912,0.0],["2003-08-06",6.0912,6.0912,6.0912,6.0912,0.0],["2003-08-07",6.0912,6.0912,6.0912,6.0912,0.0],["2003-08-08",6.2061,6.2061,6.2061,6.2061,796.0],["2003-08-11",6.321,6.436,6.321,6.436,1592.0],["2003-08-12",6.321,6.436,6.321,6.436,1194.0],["2003-08-13",6.5509,6.5509,6.5509,6.5509,2387.0],["2003-08-14",6.6658,6.7808,6.6658,6.7808,1194.0],["2003-08-15",6.8957,7.4703,6.8957,7.2635,7560.0],["2003-08-18",7.1543,7.1543,6.9991,6.9991,6632.0],["2003-08-19",6.9991,6.9991,6.9991,6.9991,0.0],["2003-08-20",6.9991,6.9991,6.9991,6.9991,0.0],["2003-08-21",6.9991,6.9991,6.9991,6.9991,0.0],["2003-08-22",6.8957,6.8957,6.8198,6.8198,1857.0],["2003-08-25",6.6888,6.6888,6.6888,6.6888,265.0],["2003-08-26",6.6888,6.6888,6.6888,6.6888,0.0],["2003-08-27",6.6888,6.6888,6.6888,6.6888,0.0],["2003-08-28",6.7233,6.8957,6.7233,6.8957,1326.0],["2003-08-29",6.8957,6.8957,6.8957,6.8957,0.0],["2003-09-02",6.8957,6.8957,6.8957,6.8957,0.0],["2003-09-03",7.0681,7.0681,7.0681,7.0681,1857.0],["2003-09-04",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-05",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-08",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-09",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-10",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-11",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-12",7.0681,7.0681,7.0681,7.0681,1326.0],["2003-09-15",7.2405,7.2405,7.2405,7.2405,265.0],["2003-09-16",7.2405,7.2405,7.2405,7.2405,0.0],["2003-09-17",7.2405,7.2405,7.2405,7.2405,0.0],["2003-09-18",7.2405,7.2405,7.2405,7.2405,796.0],["2003-09-19",7.2405,7.2405,7.2405,7.2405,0.0],["2003-09-22",7.0681,7.0681,7.0681,7.0681,531.0],["2003-09-23",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-24",7.0681,7.0681,7.0681,7.0681,1061.0],["2003-09-25",7.0681,7.0681,7.0681,7.0681,0.0],["2003-09-26",6.8957,6.8957,6.8957,6.8957,531.0],["2003-09-29",6.8957,6.8957,6.8957,6.8957,0.0],["2003-09-30",6.8957,6.8957,6.8957,6.8957,0.0],["2003-10-01",6.8957,6.9819,6.8957,6.9819,2918.0],["2003-10-02",6.8957,7.0681,6.8957,6.9819,6632.0],["2003-10-03",7.1543,7.1543,6.9819,7.1543,3449.0],["2003-10-06",7.2405,7.2405,7.2405,7.2405,1326.0],["2003-10-07",7.2405,7.2405,7.2405,7.2405,0.0],["2003-10-08",7.0681,7.0681,6.8957,6.9646,2387.0],["2003-10-09",6.9646,6.9646,6.9646,6.9646,0.0],["2003-10-10",6.9646,6.9646,6.9646,6.9646,0.0],["2003-10-13",7.0681,7.2232,7.0681,7.2232,2653.0],["2003-10-14",7.2232,7.2232,7.2232,7.2232,0.0],["2003-10-15",7.0508,7.1026,7.0336,7.1026,2387.0],["2003-10-16",7.2232,7.3094,7.2232,7.3094,2918.0],["2003-10-17",7.3094,7.3094,7.3094,7.3094,0.0],["2003-10-20",7.3094,7.3094,7.3094,7.3094,0.0],["2003-10-21",7.3094,7.3094,7.3094,7.3094,0.0],["2003-10-22",7.2405,7.2405,7.2405,7.2405,796.0],["2003-10-23",7.2405,7.2405,7.2405,7.2405,0.0],["2003-10-24",7.1543,7.1543,7.0681,7.0681,1592.0],["2003-10-27",7.0681,7.0681,7.0681,7.0681,0.0],["2003-10-28",7.1543,7.1543,7.1543,7.1543,265.0],["2003-10-29",7.1543,7.1543,7.1543,7.1543,1326.0],["2003-10-30",7.1543,7.1543,7.1543,7.1543,0.0],["2003-10-31",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-03",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-04",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-05",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-06",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-07",7.1543,7.1543,7.1543,7.1543,0.0],["2003-11-10",6.9819,6.9819,6.9819,6.9819,1061.0],["2003-11-11",6.8095,6.8095,6.8095,6.8095,531.0],["2003-11-12",6.8095,6.8095,6.8095,6.8095,0.0],["2003-11-13",6.8095,6.8095,6.8095,6.8095,0.0],["2003-11-14",6.7233,6.7233,6.4647,6.4647,2653.0],["2003-11-17",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-18",6.4819,6.4819,6.4819,6.4819,531.0],["2003-11-19",6.4819,6.4819,6.4819,6.4819,0.0],["2003-11-20",6.6543,6.6543,6.6543,6.6543,265.0],["2003-11-21",6.6543,6.6543,6.6543,6.6543,0.0],["2003-11-24",6.5509,6.6543,6.5509,6.6543,2122.0],["2003-11-25",6.7233,6.8957,6.7233,6.8957,3183.0],["2003-11-26",6.8957,6.8957,6.8957,6.8957,0.0],["2003-11-28",6.8957,6.8957,6.8957,6.8957,0.0],["2003-12-01",6.9716,6.9716,6.8508,6.8508,3714.0],["2003-12-02",6.8508,6.8508,6.8508,6.8508,0.0],["2003-12-03",6.8508,6.8508,6.8508,6.8508,4510.0],["2003-12-04",6.7818,6.7818,6.7818,6.7818,531.0],["2003-12-05",6.6955,6.6955,6.6955,6.6955,531.0],["2003-12-08",6.73,6.73,6.73,6.73,265.0],["2003-12-09",6.73,6.73,6.73,6.73,0.0],["2003-12-10",6.661,6.661,6.592,6.592,2122.0],["2003-12-11",6.6437,6.6437,6.6437,6.6437,265.0],["2003-12-12",6.6955,6.7645,6.6955,6.7645,3183.0],["2003-12-15",6.8163,6.8163,6.8163,6.8163,265.0],["2003-12-16",6.7473,6.7473,6.6783,6.6783,2387.0],["2003-12-17",6.6783,6.6783,6.6783,6.6783,0.0],["2003-12-18",6.6265,6.6265,6.6265,6.6265,265.0],["2003-12-19",6.4539,6.5229,6.4539,6.5229,6367.0],["2003-12-22",6.5229,6.5229,6.5229,6.5229,0.0],["2003-12-23",6.5057,6.5057,6.5057,6.5057,265.0],["2003-12-24",6.5057,6.5057,6.5057,6.5057,0.0],["2003-12-26",6.5057,6.5057,6.5057,6.5057,0.0],["2003-12-29",6.5057,6.5057,6.5057,6.5057,0.0],["2003-12-30",6.5057,6.5057,6.5057,6.5057,1061.0],["2003-12-31",6.5057,6.5057,6.3814,6.3814,3714.0],["2004-01-02",6.3849,6.3883,6.3849,6.3883,3183.0],["2004-01-05",6.4194,6.4712,6.4194,6.4712,1061.0],["2004-01-06",6.4712,6.4712,6.4712,6.4712,0.0],["2004-01-07",6.3849,6.3849,6.3849,6.3849,1326.0],["2004-01-08",6.4539,6.6092,6.4539,6.6092,8224.0],["2004-01-09",6.661,6.6955,6.6092,6.6265,3183.0],["2004-01-12",6.6783,6.7645,6.6783,6.7645,1326.0],["2004-01-13",6.8163,6.8163,6.8163,6.8163,265.0],["2004-01-14",6.9026,6.9026,6.8508,6.9026,2122.0],["2004-01-15",6.9026,6.9026,6.9026,6.9026,0.0],["2004-01-16",6.9544,6.9544,6.9544,6.9544,265.0],["2004-01-20",7.0061,7.0061,7.0061,7.0061,265.0],["2004-01-21",7.0751,7.1787,7.0751,7.1787,2918.0],["2004-01-22",7.1269,7.1269,7.0752,7.0752,1061.0],["2004-01-23",7.1614,7.1614,7.1614,7.1614,2122.0],["2004-01-26",7.2132,7.2132,7.2132,7.2132,531.0],["2004-01-27",7.1683,7.1683,7.1683,7.1683,2387.0],["2004-01-28",7.1614,7.1614,7.0752,7.0752,5040.0],["2004-01-29",7.1269,7.2132,7.1269,7.2132,3183.0],["2004-01-30",7.2132,7.2132,7.2132,7.2132,0.0],["2004-02-02",7.265,7.3685,7.265,7.3685,3449.0],["2004-02-03",7.3685,7.4134,7.3685,7.4134,3979.0],["2004-02-04",7.3685,7.3685,7.2477,7.2477,5571.0],["2004-02-05",7.2995,7.4651,7.2995,7.4651,6367.0],["2004-02-06",7.4134,7.4134,7.4134,7.4134,265.0],["2004-02-09",7.4134,7.4134,7.4134,7.4134,0.0],["2004-02-10",7.4651,7.5928,7.4651,7.5928,1592.0],["2004-02-11",7.5928,7.5928,7.5928,7.5928,0.0],["2004-02-12",7.5411,7.5411,7.5411,7.5411,265.0],["2004-02-13",7.4893,7.4893,7.4548,7.4548,531.0],["2004-02-17",7.5066,7.5066,7.4962,7.4962,531.0],["2004-02-18",7.4962,7.4962,7.4962,7.4962,0.0],["2004-02-19",7.4962,7.4962,7.4962,7.4962,0.0],["2004-02-20",7.4272,7.5135,7.4272,7.4548,2653.0],["2004-02-23",7.4134,7.4134,7.1994,7.1994,7958.0],["2004-02-24",7.2512,7.265,7.2132,7.2132,2122.0],["2004-02-25",7.265,7.3167,7.2477,7.2477,10080.0],["2004-02-26",7.2995,7.2995,7.2995,7.2995,531.0],["2004-02-27",7.2995,7.2995,7.2995,7.2995,0.0],["2004-03-01",7.4375,7.472,7.2477,7.4203,9285.0],["2004-03-02",7.3513,7.3513,7.3513,7.3513,531.0],["2004-03-03",7.3513,7.3513,7.3513,7.3513,0.0],["2004-03-04",7.403,7.5273,7.403,7.5273,5306.0],["2004-03-05",7.579,7.6791,7.579,7.6791,3979.0],["2004-03-08",7.6274,7.6274,7.5928,7.5928,2918.0],["2004-03-09",7.5928,7.6446,7.5928,7.6446,1061.0],["2004-03-10",7.5928,7.6446,7.5928,7.5928,3979.0],["2004-03-11",7.5238,7.6274,7.4893,7.5928,7693.0],["2004-03-12",7.5928,7.5928,7.5928,7.5928,0.0],["2004-03-15",7.5928,7.6101,7.5066,7.6101,11672.0],["2004-03-16",7.5411,7.5411,7.4548,7.5066,1857.0],["2004-03-17",7.5928,7.6791,7.5928,7.6791,1061.0],["2004-03-18",7.7309,7.7309,7.7309,7.7309,265.0],["2004-03-19",7.7309,7.7309,7.7309,7.7309,531.0],["2004-03-22",7.6619,7.6619,7.5928,7.5928,6897.0],["2004-03-23",7.5411,7.5411,7.5411,7.5411,265.0],["2004-03-24",7.472,7.472,7.4203,7.4203,1061.0],["2004-03-25",7.5928,7.5928,7.5066,7.5066,6632.0],["2004-03-26",7.5066,7.5066,7.5066,7.5066,0.0],["2004-03-29",7.5066,7.5066,7.5066,7.5066,0.0],["2004-03-30",7.5066,7.5066,7.5066,7.5066,0.0],["2004-03-31",7.5066,7.5928,7.5066,7.5066,4244.0],["2004-04-01",7.5583,7.6274,7.2477,7.334,20161.0],["2004-04-02",7.3685,7.3685,7.3685,7.3685,1857.0],["2004-04-05",7.3685,7.3685,7.3685,7.3685,0.0],["2004-04-06",7.3685,7.3685,7.3685,7.3685,1326.0],["2004-04-07",7.4203,7.4203,7.4203,7.4203,1061.0],["2004-04-08",7.4203,7.4203,7.4203,7.4203,0.0],["2004-04-12",7.4203,7.4203,7.4203,7.4203,0.0],["2004-04-13",7.3685,7.3685,7.2995,7.2995,1592.0],["2004-04-14",7.2477,7.2477,7.2477,7.2477,3979.0],["2004-04-15",7.2477,7.2477,7.2477,7.2477,0.0],["2004-04-16",7.334,7.3685,7.334,7.3513,2918.0],["2004-04-19",7.2995,7.2995,7.2995,7.2995,1061.0],["2004-04-20",7.334,7.3858,7.334,7.3858,2918.0],["2004-04-21",7.3858,7.3858,7.3858,7.3858,0.0],["2004-04-22",7.4375,7.5066,7.4203,7.5066,8224.0],["2004-04-23",7.4548,7.4548,7.4548,7.4548,531.0],["2004-04-26",7.403,7.403,7.334,7.334,1857.0],["2004-04-27",7.403,8.2831,7.403,8.2313,27323.0],["2004-04-28",8.3694,9.0424,8.3694,8.9734,21222.0],["2004-04-29",8.9734,8.9734,8.9043,8.9043,4775.0],["2004-04-30",8.9734,8.9734,8.8008,8.8008,3449.0],["2004-05-03",8.8526,9.2322,8.8526,9.2322,12733.0],["2004-05-04",9.2322,9.2322,8.6282,8.6282,20426.0],["2004-05-05",8.6282,8.6282,8.6282,8.6282,0.0],["2004-05-06",8.5592,8.5592,8.5592,8.5592,2122.0],["2004-05-07",8.6282,8.6282,8.5937,8.5937,4244.0],["2004-05-10",8.4557,8.4557,8.4557,8.4557,2387.0],["2004-05-11",8.5385,8.6282,8.5385,8.6282,4775.0],["2004-05-12",8.6282,8.6627,8.6282,8.6627,2653.0],["2004-05-13",8.718,8.718,8.7145,8.7145,3979.0],["2004-05-14",8.7145,8.8181,8.68,8.8077,5040.0],["2004-05-17",8.749,8.8008,8.6973,8.6973,9019.0],["2004-05-18",8.6973,8.6973,8.6973,8.6973,0.0],["2004-05-19",8.6973,8.6973,8.6973,8.6973,0.0],["2004-05-20",8.6455,8.6455,8.6455,8.6455,265.0],["2004-05-21",8.6973,8.6973,8.6973,8.6973,265.0],["2004-05-24",8.6973,8.6973,8.6973,8.6973,0.0],["2004-05-25",8.749,9.0769,8.749,9.0769,2387.0],["2004-05-26",9.1287,9.1287,8.6282,8.6282,15651.0],["2004-05-27",8.8871,9.1804,8.8871,9.1804,9019.0],["2004-05-28",9.1804,9.1804,9.1804,9.1804,0.0],["2004-06-01",9.2322,9.4498,9.2322,9.4498,3449.0],["2004-06-02",9.4982,9.8436,9.4982,9.74,10080.0],["2004-06-03",9.6882,9.6882,9.6018,9.6053,6897.0],["2004-06-04",9.6053,9.6053,9.5535,9.6053,6897.0],["2004-06-07",9.6364,9.6364,9.5845,9.5845,1857.0],["2004-06-08",9.6018,9.6018,9.6018,9.6018,5306.0],["2004-06-09",9.6018,9.6018,9.6018,9.6018,0.0],["2004-06-10",9.6018,9.6018,9.6018,9.6018,0.0],["2004-06-14",9.6018,9.6018,9.6018,9.6018,0.0],["2004-06-15",9.6018,9.6018,9.6018,9.6018,0.0],["2004-06-16",9.6018,9.7296,9.6018,9.6709,6367.0],["2004-06-17",9.7227,9.7227,9.7227,9.7227,2653.0],["2004-06-18",9.6018,9.6018,9.1528,9.1528,53586.0],["2004-06-21",9.2806,9.2806,9.2806,9.2806,3183.0],["2004-06-22",9.2806,9.2806,9.2288,9.2288,2918.0],["2004-06-23",9.2806,9.4982,9.2806,9.4982,5306.0],["2004-06-24",9.4464,9.4464,9.4464,9.4464,531.0],["2004-06-25",9.4464,9.4464,9.4464,9.4464,0.0],["2004-06-28",9.4982,9.7745,9.4982,9.7745,7428.0],["2004-06-29",9.9127,10.1752,9.9127,10.1752,10346.0],["2004-06-30",10.2442,10.4411,10.2442,10.4411,2387.0],["2004-07-01",10.4411,10.5551,10.265,10.5516,5571.0],["2004-07-02",10.5171,10.5171,10.3858,10.4411,3183.0],["2004-07-06",10.372,10.5378,10.372,10.5378,2918.0],["2004-07-07",10.7071,10.7071,10.6069,10.6069,5571.0],["2004-07-08",10.6069,10.6069,10.6069,10.6069,0.0],["2004-07-09",10.6069,10.6069,10.6069,10.6069,0.0],["2004-07-12",10.5931,10.5931,10.5931,10.5931,265.0],["2004-07-13",10.6449,10.7278,10.6414,10.7278,2387.0],["2004-07-14",10.7105,10.7105,10.7105,10.7105,1592.0],["2004-07-15",10.935,10.935,10.8003,10.8003,5306.0],["2004-07-16",10.8003,10.8694,10.8003,10.8003,1326.0],["2004-07-19",10.7934,10.7934,10.7485,10.752,2122.0],["2004-07-20",10.7485,10.7485,10.7416,10.7416,1326.0],["2004-07-21",10.7416,10.7416,10.5033,10.5033,2122.0],["2004-07-22",10.4342,10.4342,10.2235,10.2235,6101.0],["2004-07-23",10.1372,10.1372,9.8436,9.8436,4510.0],["2004-07-26",9.9127,9.9748,9.8539,9.9714,11407.0],["2004-07-27",10.0405,10.151,10.0405,10.151,2122.0],["2004-07-28",10.0819,10.0819,9.9092,9.9092,3979.0],["2004-07-29",9.9645,10.0197,9.9645,9.9679,1592.0],["2004-07-30",10.0301,10.4515,10.0301,10.3582,5040.0],["2004-08-02",10.2719,10.2719,9.74,9.809,8754.0],["2004-08-03",9.8229,9.9921,9.7572,9.7849,12468.0],["2004-08-04",9.7158,9.7676,9.664,9.7676,2122.0],["2004-08-05",9.6985,9.6985,9.6709,9.6709,1061.0],["2004-08-06",9.6018,9.6191,9.4637,9.55,5306.0],["2004-08-09",9.55,9.55,9.55,9.55,0.0],["2004-08-10",9.55,9.55,9.55,9.55,0.0],["2004-08-11",9.55,9.55,9.55,9.55,0.0],["2004-08-12",9.6364,9.6364,9.5673,9.5673,1326.0],["2004-08-13",9.5707,9.5707,9.4326,9.4326,3183.0],["2004-08-16",9.4326,9.4326,9.4326,9.4326,0.0],["2004-08-17",9.3255,9.3255,9.1701,9.1701,3714.0],["2004-08-18",9.2426,9.2478,9.2426,9.2478,1238.0],["2004-08-19",9.2996,9.3255,9.2996,9.3255,2653.0],["2004-08-20",9.3359,9.7141,9.3359,9.7141,6190.0],["2004-08-23",9.6104,9.6104,9.6104,9.6104,354.0],["2004-08-24",9.6104,9.6104,9.6104,9.6104,0.0],["2004-08-25",9.6208,9.7296,9.6001,9.6933,15917.0],["2004-08-26",9.7918,9.7918,9.7918,9.7918,1061.0],["2004-08-27",9.7918,9.7918,9.7918,9.7918,0.0],["2004-08-30",9.7933,9.7933,9.7933,9.7933,0.0],["2004-08-31",9.7933,9.7933,9.7933,9.7933,0.0],["2004-09-01",9.7882,9.7985,9.7415,9.7415,2299.0],["2004-09-02",9.7985,10.0577,9.7985,10.0577,8489.0],["2004-09-03",10.1355,10.2288,10.1355,10.2288,707.0],["2004-09-07",10.3584,10.3584,10.3584,10.3584,707.0],["2004-09-08",10.4621,10.4621,10.4621,10.4621,354.0],["2004-09-09",10.3895,10.4258,10.3895,10.4258,2299.0],["2004-09-10",10.2651,10.2651,10.2651,10.2651,1061.0],["2004-09-13",9.8504,10.0422,9.8037,9.9022,6367.0],["2004-09-14",10.0318,10.1096,10.0318,10.1096,1238.0],["2004-09-15",10.1096,10.1096,10.1096,10.1096,0.0],["2004-09-16",10.1096,10.1096,10.1096,10.1096,0.0],["2004-09-17",10.1977,10.1977,10.1977,10.1977,707.0],["2004-09-20",10.1873,10.1873,10.1718,10.1718,2830.0],["2004-09-21",10.1718,10.1718,10.1718,10.1718,0.0],["2004-09-22",10.0629,10.0629,10.0629,10.0629,177.0],["2004-09-23",9.9955,10.0007,9.9955,10.0007,1238.0],["2004-09-24",9.9229,10.0837,9.9229,10.0007,4421.0],["2004-09-27",9.98,9.98,9.98,9.98,884.0],["2004-09-28",9.98,9.98,9.98,9.98,0.0],["2004-09-29",9.9022,9.98,9.7208,9.98,12733.0],["2004-09-30",10.1096,10.3066,10.1096,10.3066,2122.0],["2004-10-01",10.2858,10.2858,10.2858,10.2858,354.0],["2004-10-04",10.4984,10.4984,10.4984,10.4984,884.0],["2004-10-05",10.4984,10.4984,10.4984,10.4984,0.0],["2004-10-06",10.7058,11.4834,10.7058,11.048,8489.0],["2004-10-07",11.048,11.048,11.048,11.048,1592.0],["2004-10-08",10.9598,10.9598,10.5295,10.5295,3537.0],["2004-10-11",10.6695,10.8769,10.6695,10.8095,3006.0],["2004-10-12",10.7836,10.9806,10.7836,10.9806,9373.0],["2004-10-13",10.8821,10.8821,10.8821,10.8821,177.0],["2004-10-14",10.628,10.628,10.628,10.628,1592.0],["2004-10-15",10.7576,10.9391,10.7576,10.8613,1415.0],["2004-10-18",10.9754,10.9754,10.628,10.628,1061.0],["2004-10-19",10.8354,10.9132,10.6436,10.6954,4068.0],["2004-10-20",10.628,10.628,10.628,10.628,707.0],["2004-10-21",10.628,10.8872,10.628,10.8872,7074.0],["2004-10-22",10.7576,10.7576,10.4984,10.4984,1415.0],["2004-10-25",10.628,10.628,10.3532,10.4569,6190.0],["2004-10-26",10.4362,10.5865,10.4362,10.5865,2122.0],["2004-10-27",10.6954,10.7317,10.685,10.7317,1238.0],["2004-10-28",10.8872,10.9546,10.6436,10.6436,7781.0],["2004-10-29",10.7317,10.7317,10.3688,10.5243,9019.0],["2004-11-01",10.3947,10.3947,10.3688,10.3688,3537.0],["2004-11-02",10.1822,10.3273,10.1822,10.3273,1592.0],["2004-11-03",10.3688,10.3999,10.2392,10.291,9196.0],["2004-11-04",10.3584,10.5762,10.291,10.4673,14502.0],["2004-11-05",10.4777,10.4777,10.2599,10.317,11142.0],["2004-11-08",10.1666,10.6799,10.1666,10.2444,25997.0],["2004-11-09",10.3688,10.4206,10.2392,10.2392,25290.0],["2004-11-10",10.3688,10.6954,10.2133,10.291,17154.0],["2004-11-11",10.1873,10.291,10.1096,10.1096,17685.0],["2004-11-12",10.2029,10.2133,10.2029,10.2133,3537.0],["2004-11-15",10.2133,10.2133,10.2133,10.2133,0.0],["2004-11-16",10.3429,10.374,10.317,10.3688,5306.0],["2004-11-17",10.4725,10.628,10.4725,10.628,1061.0],["2004-11-18",10.8354,10.8872,10.7576,10.8872,5482.0],["2004-11-19",10.8872,10.8872,10.8872,10.8872,884.0],["2004-11-22",10.965,10.965,10.7524,10.9339,10080.0],["2004-11-23",10.9909,11.3072,10.9339,11.3072,11849.0],["2004-11-24",10.9909,11.2968,10.9909,11.2968,10788.0],["2004-11-26",11.2761,11.3901,11.2761,11.3901,5482.0],["2004-11-29",11.4643,11.4695,11.4124,11.4695,11318.0],["2004-11-30",11.4643,11.4643,11.3346,11.3865,12556.0],["2004-12-01",11.3865,11.5162,11.3865,11.4695,184278.0],["2004-12-02",11.4643,11.5162,11.4124,11.511,4952.0],["2004-12-03",11.5369,11.5421,11.3554,11.3554,1769.0],["2004-12-06",11.3554,11.3554,11.3554,11.3554,0.0],["2004-12-07",11.4384,11.4384,11.0493,11.0493,6013.0],["2004-12-08",11.1375,11.3139,11.1271,11.3035,7781.0],["2004-12-09",11.2516,11.2516,11.1531,11.2361,4598.0],["2004-12-10",11.179,11.179,11.179,11.179,177.0],["2004-12-13",11.0753,11.3087,10.8937,11.3087,15032.0],["2004-12-14",11.3087,11.3761,11.3087,11.3761,4598.0],["2004-12-15",11.3035,11.3035,11.3035,11.3035,884.0],["2004-12-16",11.262,11.262,10.9663,11.2568,10434.0],["2004-12-17",11.2309,11.2309,11.2309,11.2309,1061.0],["2004-12-20",11.2309,11.2309,11.2309,11.2309,0.0],["2004-12-21",11.3346,11.6199,11.3346,11.6199,9550.0],["2004-12-22",11.7237,11.7237,11.6718,11.7237,1238.0],["2004-12-23",11.6459,11.6459,11.6459,11.6459,4068.0],["2004-12-27",11.5681,11.5681,11.4902,11.4902,1238.0],["2004-12-28",11.594,11.6874,11.594,11.6874,2299.0],["2004-12-29",11.6874,11.6874,11.6874,11.6874,0.0],["2004-12-30",11.5317,11.5681,11.4799,11.5681,1945.0],["2004-12-31",11.5681,11.5681,11.5681,11.5681,0.0],["2005-01-03",11.5162,11.5162,11.4124,11.4124,2653.0],["2005-01-04",11.3606,11.3606,10.8937,10.8937,7781.0],["2005-01-05",10.8937,11.0078,10.8937,11.0078,884.0],["2005-01-06",10.9974,10.9974,10.7484,10.8937,7958.0],["2005-01-07",10.8418,10.8418,10.3749,10.4424,8666.0],["2005-01-10",10.5617,10.6862,10.5046,10.6862,1769.0],["2005-01-11",10.6343,10.6343,10.5565,10.5928,8666.0],["2005-01-12",10.5046,10.7121,10.3749,10.7121,2476.0],["2005-01-13",10.7121,10.7121,10.7121,10.7121,0.0],["2005-01-14",10.6603,10.7381,10.6603,10.7381,354.0],["2005-01-18",10.5046,10.6862,10.5046,10.6706,3714.0],["2005-01-19",10.6602,10.6602,10.5409,10.6343,1061.0],["2005-01-20",10.5306,10.5306,10.5306,10.5306,1415.0],["2005-01-21",10.5876,10.5876,10.5046,10.5046,354.0],["2005-01-24",10.3749,10.3749,10.1934,10.1934,2299.0],["2005-01-25",9.934,9.934,9.8562,9.8562,1769.0],["2005-01-26",9.8562,9.8562,9.3374,9.4153,6013.0],["2005-01-27",9.5553,9.8043,9.5553,9.8043,1061.0],["2005-01-28",9.8043,9.8043,9.5968,9.5968,1061.0],["2005-01-31",9.8043,9.9081,9.8043,9.9081,2830.0],["2005-02-01",10.2193,10.2193,10.0637,10.0637,4952.0],["2005-02-02",10.1415,10.3749,10.1415,10.3231,3360.0],["2005-02-03",10.1674,10.1674,10.1156,10.1363,1945.0],["2005-02-04",10.2089,10.3698,10.2089,10.3698,3714.0],["2005-02-07",10.4683,10.4683,10.4216,10.4216,1592.0],["2005-02-08",10.4009,10.4009,10.3749,10.3749,1061.0],["2005-02-09",10.3801,10.3801,10.2712,10.2712,5306.0],["2005-02-10",10.2712,10.2712,10.2712,10.2712,0.0],["2005-02-11",10.2712,10.2712,10.2712,10.2712,0.0],["2005-02-14",10.2712,10.2712,10.2712,10.2712,0.0],["2005-02-15",10.2712,10.2712,10.2401,10.2453,10611.0],["2005-02-16",10.2712,10.2764,10.266,10.266,9727.0],["2005-02-17",10.3646,10.3801,10.2504,10.2868,12203.0],["2005-02-18",10.2868,10.2971,10.2401,10.2401,6720.0],["2005-02-22",10.1156,10.1156,9.9392,9.9392,8666.0],["2005-02-23",9.8614,9.9599,9.8614,9.9599,3714.0],["2005-02-24",9.8562,9.8614,9.1974,9.2959,28473.0],["2005-02-25",9.3374,9.7213,9.3374,9.5968,5836.0],["2005-02-28",9.5968,9.7058,9.5968,9.7058,3891.0],["2005-03-01",9.754,9.863,9.754,9.8371,7428.0],["2005-03-02",9.915,10.0032,9.7333,9.8059,6897.0],["2005-03-03",9.6865,9.6865,9.5568,9.6554,1061.0],["2005-03-04",9.5568,9.7229,9.5516,9.7229,7605.0],["2005-03-07",9.8319,9.8319,9.4997,9.6035,6543.0],["2005-03-08",9.5827,9.7333,9.5256,9.6346,7074.0],["2005-03-09",9.4997,9.4997,9.2349,9.2401,11672.0],["2005-03-10",9.1363,9.2142,9.1363,9.2142,3891.0],["2005-03-11",9.292,9.3024,9.292,9.3024,1769.0],["2005-03-14",9.3076,9.4322,9.1882,9.4322,8666.0],["2005-03-15",9.5827,9.7696,9.4633,9.7696,5306.0],["2005-03-16",9.6866,9.7696,9.671,9.671,4952.0],["2005-03-17",9.7021,9.7229,9.7021,9.7229,354.0],["2005-03-18",9.7696,9.7696,9.7696,9.7696,177.0],["2005-03-21",9.6087,9.7333,9.4997,9.7333,1238.0],["2005-03-22",9.7333,9.7333,9.7333,9.7333,0.0],["2005-03-23",9.5775,9.5775,9.3439,9.3647,4952.0],["2005-03-24",9.4478,9.4737,9.3855,9.3855,884.0],["2005-03-28",9.3803,9.3855,9.3803,9.3803,1238.0],["2005-03-29",9.3855,9.5256,9.3855,9.5256,884.0],["2005-03-30",9.5256,9.5256,9.3439,9.4997,1945.0],["2005-03-31",9.4737,9.4737,8.9287,9.2194,17508.0],["2005-04-01",9.1103,9.1103,8.9909,9.0844,1945.0],["2005-04-04",9.0844,9.0844,8.8767,8.9858,5306.0],["2005-04-05",8.9183,8.9858,8.9183,8.9858,2299.0],["2005-04-06",9.1363,9.1363,9.1363,9.1363,3537.0],["2005-04-07",9.0429,9.0429,8.8248,8.9027,3360.0],["2005-04-08",8.7729,8.7729,8.6951,8.6951,707.0],["2005-04-11",8.8196,8.8196,8.6951,8.7729,4068.0],["2005-04-12",8.6691,8.7729,8.6691,8.7729,707.0],["2005-04-13",8.6691,8.6691,8.5808,8.5808,884.0],["2005-04-14",8.3057,8.3057,8.3057,8.3057,177.0],["2005-04-15",8.3057,8.3213,8.2019,8.2538,3183.0],["2005-04-18",8.1085,8.1604,8.0721,8.1604,1769.0],["2005-04-19",8.3057,8.4095,8.3005,8.4095,6367.0],["2005-04-20",8.3888,8.4251,8.3213,8.4251,4244.0],["2005-04-21",8.4199,8.4615,8.4199,8.4251,11672.0],["2005-04-22",8.5134,8.5134,8.1448,8.1448,1061.0],["2005-04-25",8.3057,8.4044,8.3057,8.4044,2653.0],["2005-04-26",8.3473,8.3576,8.3421,8.3421,96560.0],["2005-04-27",8.4874,8.7729,8.4874,8.7729,1769.0],["2005-04-28",9.3439,10.3822,9.3439,10.2524,5129.0],["2005-04-29",10.1745,10.1745,10.0136,10.0136,2653.0],["2005-05-02",9.9876,10.6158,9.9876,10.5327,12026.0],["2005-05-03",10.5794,10.5794,10.4964,10.4964,1769.0],["2005-05-04",10.6417,10.6625,10.5171,10.6625,531.0],["2005-05-05",10.6573,10.6573,10.6573,10.6573,177.0],["2005-05-06",10.7974,10.9013,10.7974,10.7974,1415.0],["2005-05-09",10.7922,10.9272,10.7922,10.9272,6367.0],["2005-05-10",10.7455,10.7507,10.3302,10.4341,5836.0],["2005-05-11",10.486,10.5067,10.486,10.5067,707.0],["2005-05-12",10.3822,10.4341,10.3822,10.4081,3183.0],["2005-05-13",10.351,10.5067,10.351,10.4704,5306.0],["2005-05-16",10.4652,10.5898,10.4652,10.5898,2299.0],["2005-05-17",10.6469,10.6469,10.4912,10.4912,16624.0],["2005-05-18",10.5379,10.7715,10.5016,10.5016,44213.0],["2005-05-19",10.5638,10.6936,10.3302,10.5067,22460.0],["2005-05-20",10.4081,10.4652,10.4081,10.4652,3714.0],["2005-05-23",10.4652,10.4652,10.4652,10.4652,0.0],["2005-05-24",10.5898,10.5898,10.5898,10.5898,177.0],["2005-05-25",10.3977,10.3977,10.3977,10.3977,531.0],["2005-05-26",10.5535,10.5535,10.4341,10.5119,1238.0],["2005-05-27",10.3822,10.5119,10.3822,10.5119,1238.0],["2005-05-31",10.5187,10.5187,10.5187,10.5187,0.0],["2005-06-01",10.6226,10.7524,10.6226,10.7524,3183.0],["2005-06-02",10.5966,10.8927,10.5966,10.8044,4775.0],["2005-06-03",10.8927,10.9083,10.7888,10.9083,4068.0],["2005-06-06",10.955,10.955,10.955,10.955,531.0],["2005-06-07",10.9602,11.1784,10.9602,11.1784,3006.0],["2005-06-08",11.1628,11.2407,10.9342,10.9342,5306.0],["2005-06-09",11.116,11.2719,11.116,11.142,2299.0],["2005-06-10",11.142,11.142,11.142,11.142,0.0],["2005-06-13",11.0381,11.142,11.007,11.142,2476.0],["2005-06-14",11.2459,11.3446,11.2459,11.3446,1945.0],["2005-06-15",11.3446,11.3446,11.3446,11.3446,0.0],["2005-06-16",11.4277,11.5835,11.4277,11.5835,1061.0],["2005-06-17",11.5835,11.5835,11.5835,11.5835,0.0],["2005-06-20",11.5264,11.6407,11.5264,11.6355,5836.0],["2005-06-21",11.568,11.568,11.5316,11.5316,354.0],["2005-06-22",11.3758,11.6095,11.3758,11.6095,1592.0],["2005-06-23",11.6095,11.6095,11.6095,11.6095,0.0],["2005-06-24",11.4017,11.4017,11.0122,11.0122,11142.0],["2005-06-27",11.168,11.168,11.0901,11.168,1061.0],["2005-06-28",11.168,11.168,11.168,11.168,0.0],["2005-06-29",11.3758,11.5212,11.3758,11.5212,1415.0],["2005-06-30",11.6874,11.8173,11.6874,11.8173,531.0],["2005-07-01",11.6355,11.9212,11.6095,11.9212,7958.0],["2005-07-05",11.9212,12.1549,11.9212,12.1549,3360.0],["2005-07-06",11.9472,11.9472,11.7394,11.7394,5482.0],["2005-07-07",11.5316,11.5887,11.5316,11.5887,531.0],["2005-07-08",11.6459,11.7602,11.5835,11.7602,9373.0],["2005-07-11",11.9471,12.2588,11.9471,12.0043,8843.0],["2005-07-12",11.9991,12.0043,11.9575,12.0043,3183.0],["2005-07-13",12.0043,12.0043,12.0043,12.0043,0.0],["2005-07-14",11.8952,11.8952,11.6874,11.6874,1769.0],["2005-07-15",11.6874,11.6874,11.6874,11.6874,2476.0],["2005-07-18",11.6874,11.6874,11.6874,11.6874,0.0],["2005-07-19",11.4848,11.7134,11.4848,11.7134,5659.0],["2005-07-20",11.7394,11.7965,11.7134,11.7965,5482.0],["2005-07-21",11.6978,11.6978,11.6978,11.6978,177.0],["2005-07-22",11.4796,11.5056,11.4796,11.4796,8489.0],["2005-07-25",11.4277,11.4277,11.4277,11.4277,884.0],["2005-07-26",11.2719,11.2719,10.9602,11.0641,6543.0],["2005-07-27",10.9083,10.9654,10.4408,10.4408,21576.0],["2005-07-28",11.0122,11.381,10.7524,10.8304,77991.0],["2005-07-29",10.8563,11.4225,10.8563,11.4225,22991.0],["2005-08-01",11.4537,11.5316,11.4225,11.4589,4244.0],["2005-08-02",11.4277,11.4277,11.1368,11.3238,27058.0],["2005-08-03",11.3238,11.4277,11.3238,11.3758,15563.0],["2005-08-04",11.2199,11.2251,11.1472,11.1524,6190.0],["2005-08-05",11.168,11.2199,10.8563,11.142,29003.0],["2005-08-08",11.0537,11.0537,11.0537,11.0537,1061.0],["2005-08-09",11.0537,11.0537,11.0537,11.0537,0.0],["2005-08-10",11.1576,11.1576,11.0122,11.0122,7781.0],["2005-08-11",10.9083,11.4173,10.9083,11.4173,9373.0],["2005-08-12",11.3238,11.6355,11.3238,11.6355,5306.0],["2005-08-15",11.8433,11.8848,11.5316,11.6147,10257.0],["2005-08-16",11.4848,11.4848,11.4225,11.4225,531.0],["2005-08-17",11.2719,11.5835,11.2719,11.5835,1592.0],["2005-08-18",11.4277,11.4277,11.4277,11.4277,177.0],["2005-08-19",11.3238,11.4277,11.2511,11.3238,13441.0],["2005-08-22",11.2719,11.2927,11.116,11.116,11142.0],["2005-08-23",10.9862,10.9862,10.9862,10.9862,177.0],["2005-08-24",10.9342,11.0641,10.8875,10.8875,5129.0],["2005-08-25",10.8563,10.9135,10.8563,10.9135,3183.0],["2005-08-26",10.8927,10.9083,10.8875,10.9083,6013.0],["2005-08-29",10.8303,10.8303,10.4927,10.6434,5129.0],["2005-08-30",10.4843,10.4843,10.136,10.266,7074.0],["2005-08-31",10.2088,10.4791,10.162,10.4791,10434.0],["2005-09-01",10.3907,10.3907,10.162,10.24,21753.0],["2005-09-02",10.24,10.24,10.136,10.136,7605.0],["2005-09-06",10.266,10.3959,10.266,10.3959,707.0],["2005-09-07",10.3439,10.3439,10.292,10.292,5659.0],["2005-09-08",10.266,10.266,10.1724,10.1724,4244.0],["2005-09-09",10.1932,10.1932,10.1932,10.1932,354.0],["2005-09-12",10.266,10.3959,10.266,10.3959,3006.0],["2005-09-13",10.292,10.3803,10.292,10.3024,10611.0],["2005-09-14",10.344,10.344,10.2868,10.2972,9019.0],["2005-09-15",10.292,10.3439,10.292,10.3439,2476.0],["2005-09-16",10.3439,10.3491,10.3387,10.3491,3714.0],["2005-09-19",10.3076,10.3439,10.24,10.3439,8666.0],["2005-09-20",10.2972,10.2972,10.2244,10.2868,12203.0],["2005-09-21",10.266,10.266,10.0841,10.0841,6720.0],["2005-09-22",10.0321,10.1568,10.0321,10.1568,2122.0],["2005-09-23",10.2816,10.292,10.2816,10.292,1238.0],["2005-09-26",10.3959,10.4479,10.3128,10.3128,3891.0],["2005-09-27",10.3128,10.3128,10.3128,10.3128,0.0],["2005-09-28",10.214,10.214,10.214,10.214,177.0],["2005-09-29",10.136,10.1828,10.084,10.1828,2299.0],["2005-09-30",10.0841,10.24,10.0841,10.24,1061.0],["2005-10-03",10.344,10.344,10.24,10.24,354.0],["2005-10-04",10.3388,10.3388,10.214,10.214,1415.0],["2005-10-05",10.11,10.11,9.9541,9.9541,1061.0],["2005-10-06",9.8501,9.8553,9.8501,9.8553,531.0],["2005-10-07",9.8553,9.8553,9.8553,9.8553,0.0],["2005-10-10",9.8553,9.8553,9.8553,9.8553,0.0],["2005-10-11",9.8553,9.8553,9.8553,9.8553,0.0],["2005-10-12",9.6162,9.6942,9.4603,9.6162,6543.0],["2005-10-13",9.4863,9.4863,9.4863,9.4863,354.0],["2005-10-14",9.6162,9.6162,9.5123,9.5123,1415.0],["2005-10-17",9.3823,9.3823,9.3823,9.3823,884.0],["2005-10-18",9.3823,9.3823,9.3823,9.3823,0.0],["2005-10-19",9.2784,9.3563,9.1744,9.3044,2830.0],["2005-10-20",9.4343,9.6162,9.4083,9.4083,2299.0],["2005-10-21",9.4135,9.5123,9.4135,9.5123,354.0],["2005-10-24",9.4343,9.6942,9.4343,9.4603,1945.0],["2005-10-25",9.7774,10.0061,9.7774,9.9541,1945.0],["2005-10-26",9.8761,10.5519,9.7722,9.7722,16447.0],["2005-10-27",9.6682,9.7982,9.6682,9.6942,7428.0],["2005-10-28",9.6942,9.6942,9.0964,9.3459,10080.0],["2005-10-31",9.4603,9.4603,9.2264,9.3563,1061.0],["2005-11-01",9.2524,9.2524,9.2524,9.2524,707.0],["2005-11-02",9.3563,9.3927,9.3563,9.3927,4775.0],["2005-11-03",9.4395,9.4395,9.3044,9.3044,2299.0],["2005-11-04",9.4239,9.4759,9.4239,9.4759,4068.0],["2005-11-07",9.585,9.5902,9.585,9.5902,2653.0],["2005-11-08",9.4863,9.5383,9.4083,9.5383,2122.0],["2005-11-09",9.4083,9.4499,9.3563,9.4499,4244.0],["2005-11-10",9.5383,9.6942,9.5383,9.5695,2476.0],["2005-11-11",9.5695,9.5695,9.5695,9.5695,0.0],["2005-11-14",9.6942,9.7202,9.5902,9.5902,4775.0],["2005-11-15",9.4603,9.4603,9.4603,9.4603,6367.0],["2005-11-16",9.4603,9.4863,9.4395,9.4863,5482.0],["2005-11-17",9.4863,9.4863,9.4863,9.4863,0.0],["2005-11-18",9.5383,9.6058,9.4603,9.4655,3537.0],["2005-11-21",9.5227,9.7462,9.5227,9.7462,1945.0],["2005-11-22",9.7462,9.7462,9.7462,9.7462,0.0],["2005-11-23",9.6942,9.9541,9.6942,9.8242,4068.0],["2005-11-25",9.7202,9.7202,9.715,9.715,531.0],["2005-11-28",9.6162,9.6162,9.4603,9.4603,1592.0],["2005-11-29",9.4676,9.4676,9.4676,9.4676,0.0],["2005-11-30",9.3635,9.4364,9.3167,9.3635,5129.0],["2005-12-01",9.4416,9.4728,9.4416,9.4728,1061.0],["2005-12-02",9.5716,9.5716,9.4676,9.4676,1061.0],["2005-12-05",9.5664,9.6549,9.5456,9.5456,7781.0],["2005-12-06",9.5456,9.5456,9.5456,9.5456,0.0],["2005-12-07",9.5196,9.5196,9.5196,9.5196,884.0],["2005-12-08",9.5196,9.5196,9.5196,9.5196,0.0],["2005-12-09",9.5976,9.6444,9.5976,9.6444,1592.0],["2005-12-12",9.7485,9.7537,9.6236,9.6236,3006.0],["2005-12-13",9.7485,9.7485,9.7485,9.7485,707.0],["2005-12-14",9.8837,9.8837,9.8837,9.8837,531.0],["2005-12-15",9.8837,9.8889,9.8837,9.8837,2653.0],["2005-12-16",9.8837,9.8889,9.8837,9.8837,4244.0],["2005-12-19",9.7537,9.7849,9.7537,9.7797,2299.0],["2005-12-20",9.6496,9.6496,9.5716,9.6236,1415.0],["2005-12-21",9.6757,9.6757,9.6288,9.6757,1945.0],["2005-12-22",9.6705,9.8317,9.6705,9.8317,3006.0],["2005-12-23",9.8317,9.8837,9.8317,9.8837,3183.0],["2005-12-27",9.9306,9.9306,9.8577,9.8577,707.0],["2005-12-28",9.8577,9.8577,9.8577,9.8577,0.0],["2005-12-29",9.9306,10.0866,9.9306,10.0866,3714.0],["2005-12-30",10.0866,10.0866,10.0866,10.0866,0.0],["2006-01-03",9.9878,10.2479,9.9878,10.2479,3714.0],["2006-01-04",10.3519,10.3519,10.2635,10.2635,3891.0],["2006-01-05",10.1958,10.1958,10.1958,10.1958,177.0],["2006-01-06",10.2895,10.2895,10.2895,10.2895,354.0],["2006-01-09",10.3779,10.56,10.3779,10.56,1592.0],["2006-01-10",10.4559,10.5288,10.3883,10.5288,2476.0],["2006-01-11",10.456,10.5652,10.456,10.5652,1061.0],["2006-01-12",10.5652,10.5652,10.56,10.5652,1592.0],["2006-01-13",10.5652,10.5652,10.5652,10.5652,0.0],["2006-01-17",10.4351,10.4351,10.4351,10.4351,177.0],["2006-01-18",10.4351,10.4351,10.4351,10.4351,0.0],["2006-01-19",10.586,10.9241,10.586,10.9241,3360.0],["2006-01-20",10.9865,10.9865,10.7941,10.8461,10965.0],["2006-01-23",10.9761,10.9761,10.7681,10.7941,1592.0],["2006-01-24",10.8981,10.9189,10.8981,10.9189,884.0],["2006-01-25",11.0542,11.0542,11.0542,11.0542,354.0],["2006-01-26",11.0542,11.0542,11.0542,11.0542,0.0],["2006-01-27",11.1842,11.3143,11.1842,11.3143,1238.0],["2006-01-30",11.4443,11.4443,11.2102,11.2102,1945.0],["2006-01-31",11.1322,11.4183,11.0022,11.4183,4598.0],["2006-02-01",11.3247,11.3247,11.3247,11.3247,354.0],["2006-02-02",11.4443,11.4443,11.2727,11.2727,2653.0],["2006-02-03",11.3403,11.3403,11.205,11.2102,1061.0],["2006-02-06",11.0542,11.0542,11.0542,11.0542,177.0],["2006-02-07",11.1842,11.1842,11.0542,11.0802,1238.0],["2006-02-08",11.1842,11.1842,11.1322,11.1322,2122.0],["2006-02-09",11.2623,11.4703,11.2623,11.4703,884.0],["2006-02-10",11.4443,11.6004,11.4443,11.6004,1415.0],["2006-02-13",11.5484,11.9645,11.5484,11.9645,1592.0],["2006-02-14",11.8345,11.8345,11.7044,11.7825,3891.0],["2006-02-15",11.7044,11.9385,11.7044,11.9385,1945.0],["2006-02-16",12.0686,12.0686,12.0686,12.0686,354.0],["2006-02-17",12.0686,12.0686,12.0686,12.0686,0.0],["2006-02-21",11.9385,11.9645,11.9333,11.9645,8843.0],["2006-02-22",12.0165,12.0165,12.0165,12.0165,354.0],["2006-02-23",12.5367,12.6928,12.4587,12.6928,2653.0],["2006-02-24",12.4847,12.7448,12.4847,12.7448,5306.0],["2006-02-27",12.7448,12.7448,12.7448,12.7448,0.0],["2006-02-28",12.7448,12.7448,12.7448,12.7448,354.0],["2006-03-01",12.648,12.7521,12.5491,12.5491,5129.0],["2006-03-02",12.5179,12.5179,12.3878,12.3878,2122.0],["2006-03-03",12.3878,12.3878,12.3878,12.3878,0.0],["2006-03-06",12.2316,12.2368,12.0963,12.2368,1769.0],["2006-03-07",12.1535,12.1535,12.1535,12.1535,884.0],["2006-03-08",12.2837,12.4086,12.2837,12.4086,707.0],["2006-03-09",12.3357,12.3357,12.1535,12.1535,1945.0],["2006-03-10",12.2316,12.596,12.2316,12.596,1061.0],["2006-03-13",12.4918,12.4918,12.4918,12.4918,354.0],["2006-03-14",12.4919,12.674,12.4919,12.674,3537.0],["2006-03-15",12.622,12.622,12.5179,12.5179,1238.0],["2006-03-16",12.622,12.622,12.4918,12.4918,531.0],["2006-03-17",12.5179,12.7521,12.5179,12.7521,2299.0],["2006-03-20",12.8822,12.8822,12.7521,12.8822,4068.0],["2006-03-21",12.7521,12.9603,12.7521,12.8822,5306.0],["2006-03-22",12.8198,12.8562,12.7625,12.851,707.0],["2006-03-23",12.7781,12.9082,12.7781,12.8822,1769.0],["2006-03-24",13.0123,13.3246,13.0123,13.1425,4068.0],["2006-03-27",13.0123,13.2466,13.0123,13.0123,3537.0],["2006-03-28",13.0123,13.0123,12.8822,12.8822,1238.0],["2006-03-29",12.9343,13.0175,12.7261,12.8302,8843.0],["2006-03-30",12.8874,12.9707,12.7521,12.7521,7428.0],["2006-03-31",12.7521,12.7521,12.7521,12.7521,0.0],["2006-04-03",12.7521,12.7521,12.7521,12.7521,0.0],["2006-04-04",12.648,12.7885,12.5491,12.622,7605.0],["2006-04-05",12.622,12.7729,12.5699,12.7105,6897.0],["2006-04-06",12.8042,12.8562,12.7261,12.7417,4952.0],["2006-04-07",12.8302,12.8822,12.7261,12.7781,5659.0],["2006-04-10",12.8822,12.8822,12.6532,12.6896,4068.0],["2006-04-11",12.6896,12.6896,12.6896,12.6896,0.0],["2006-04-12",12.6896,12.6896,12.6896,12.6896,0.0],["2006-04-13",12.8302,12.8302,12.7313,12.7313,354.0],["2006-04-17",12.596,12.596,12.596,12.596,1769.0],["2006-04-18",12.648,12.8822,12.648,12.8614,13617.0],["2006-04-19",12.7521,12.7521,12.7521,12.7521,4421.0],["2006-04-20",12.7521,12.7521,12.7521,12.7521,2653.0],["2006-04-21",12.9082,12.9863,12.7781,12.7781,1945.0],["2006-04-24",12.7521,12.7521,12.7521,12.7521,2653.0],["2006-04-25",12.7521,12.9915,12.7521,12.9082,9373.0],["2006-04-26",13.0332,13.1685,13.0332,13.0956,2653.0],["2006-04-27",12.9655,12.9655,12.674,12.674,5482.0],["2006-04-28",12.7989,12.7989,12.7001,12.7001,1238.0],["2006-05-01",12.596,12.6324,12.4971,12.5283,5129.0],["2006-05-02",12.5283,12.5699,12.4919,12.5699,2476.0],["2006-05-03",12.5699,12.7521,12.471,12.5907,10611.0],["2006-05-04",12.5907,12.5907,12.5907,12.5907,0.0],["2006-05-05",12.7261,12.8302,12.7001,12.7677,1769.0],["2006-05-08",12.5439,12.8562,12.5439,12.8562,8135.0],["2006-05-09",12.7001,12.8562,12.7001,12.8562,2476.0],["2006-05-10",12.903,12.9082,12.4919,12.6324,7958.0],["2006-05-11",12.7261,12.7521,12.6584,12.6584,1592.0],["2006-05-12",12.5231,12.5231,12.1275,12.2316,3537.0],["2006-05-15",12.3617,12.4762,12.3617,12.4606,3891.0],["2006-05-16",12.3878,12.4034,12.2628,12.2628,3714.0],["2006-05-17",12.3305,12.3878,12.2368,12.3878,7428.0],["2006-05-18",12.3878,12.3878,12.3878,12.3878,354.0],["2006-05-19",12.674,13.2986,12.674,13.1841,3537.0],["2006-05-22",13.2726,13.2726,13.0123,13.0123,21753.0],["2006-05-23",13.1321,13.1321,12.9187,12.9187,707.0],["2006-05-24",12.9082,13.0123,12.9082,13.0123,707.0],["2006-05-25",12.8874,12.8874,12.8822,12.8822,531.0],["2006-05-26",12.8822,12.8822,12.8822,12.8822,0.0],["2006-05-30",12.7521,12.7521,12.7521,12.7521,354.0],["2006-05-31",12.7594,12.7594,12.7594,12.7594,0.0],["2006-06-01",12.8896,13.0979,12.8896,13.0979,3006.0],["2006-06-02",13.4104,13.6708,13.4104,13.4364,4244.0],["2006-06-05",13.3323,13.3323,12.9156,13.15,6897.0],["2006-06-06",13.0198,13.0198,12.9677,12.9677,2299.0],["2006-06-07",13.0719,13.0719,12.6813,12.6813,2299.0],["2006-06-08",12.4209,12.499,11.9782,12.499,4421.0],["2006-06-09",12.5459,12.5511,12.4938,12.4938,884.0],["2006-06-12",12.3688,12.3688,12.1084,12.2386,707.0],["2006-06-13",12.3636,12.5459,12.3636,12.4938,5306.0],["2006-06-14",12.3688,12.3688,12.3688,12.3688,177.0],["2006-06-15",12.499,12.5511,12.499,12.499,1945.0],["2006-06-16",12.499,12.5198,12.4625,12.4625,6013.0],["2006-06-19",12.3428,12.3428,12.0824,12.1813,5659.0],["2006-06-20",12.0511,12.0511,12.0511,12.0511,177.0],["2006-06-21",11.9782,12.1605,11.9782,12.0876,2122.0],["2006-06-22",11.9782,11.9782,11.9782,11.9782,177.0],["2006-06-23",12.1084,12.1865,12.1084,12.1865,354.0],["2006-06-26",12.1865,12.1865,12.1865,12.1865,0.0],["2006-06-27",12.3167,12.4417,12.2126,12.3115,4421.0],["2006-06-28",12.3115,12.3115,12.3115,12.3115,0.0],["2006-06-29",12.4417,12.4886,12.4417,12.4886,1769.0],["2006-06-30",12.6292,12.6292,12.499,12.6084,8666.0],["2006-07-03",12.6084,12.6084,12.6084,12.6084,0.0],["2006-07-05",12.473,12.473,12.1865,12.1865,884.0],["2006-07-06",12.3167,12.65,12.3167,12.3896,5129.0],["2006-07-07",12.3896,12.3896,12.3896,12.3896,0.0],["2006-07-10",12.2907,12.5615,12.2907,12.5511,5306.0],["2006-07-11",12.4261,12.4261,12.1397,12.2438,1945.0],["2006-07-12",12.1865,12.1865,12.0615,12.0615,354.0],["2006-07-13",11.9834,11.9834,11.9782,11.9782,531.0],["2006-07-14",11.848,11.9365,11.848,11.9365,707.0],["2006-07-17",11.9365,11.9365,11.9365,11.9365,0.0],["2006-07-18",12.0563,12.1084,11.9782,11.9938,3183.0],["2006-07-19",12.124,12.4417,12.124,12.4417,3891.0],["2006-07-20",12.3115,12.3115,12.0563,12.0563,884.0],["2006-07-21",11.9261,11.9261,11.5147,11.5147,884.0],["2006-07-24",11.7699,12.3428,11.7699,12.2542,5129.0],["2006-07-25",12.499,12.9313,12.499,12.8323,6897.0],["2006-07-26",12.499,12.499,12.499,12.499,354.0],["2006-07-27",12.249,12.249,11.4939,11.4939,10257.0],["2006-07-28",11.6241,11.6241,11.4574,11.5355,6720.0],["2006-07-31",11.4574,11.4574,11.4053,11.4574,2122.0],["2006-08-01",11.197,11.197,11.0668,11.1189,4775.0],["2006-08-02",11.1501,11.1501,11.1501,11.1501,177.0],["2006-08-03",11.1449,11.4053,11.1449,11.4053,3183.0],["2006-08-04",11.7178,11.7178,11.3012,11.3064,1238.0],["2006-08-07",11.171,11.3012,11.171,11.3012,1769.0],["2006-08-08",11.3637,11.3637,11.3637,11.3637,707.0],["2006-08-09",11.3272,11.3324,11.3272,11.3272,1415.0],["2006-08-10",11.197,11.2231,11.1189,11.197,5306.0],["2006-08-11",11.0668,11.0668,11.0147,11.0147,354.0],["2006-08-14",10.9627,11.0199,10.8325,10.8377,6543.0],["2006-08-15",10.9679,10.9731,10.8325,10.8325,3006.0],["2006-08-16",10.9366,11.0668,10.8533,11.0668,1592.0],["2006-08-17",11.1918,11.3272,11.0772,11.0824,10788.0],["2006-08-18",10.9522,10.9522,10.9366,10.9366,1238.0],["2006-08-21",10.8064,10.8064,10.8064,10.8064,884.0],["2006-08-22",10.8064,10.8064,10.8064,10.8064,0.0],["2006-08-23",10.7127,10.7127,10.7023,10.7023,1592.0],["2006-08-24",10.5721,10.7231,10.5721,10.5721,142541.0],["2006-08-25",10.5721,10.77,10.546,10.5721,214519.0],["2006-08-28",10.6502,10.8325,10.6502,10.8325,115129.0],["2006-08-29",10.8325,10.8325,10.8325,10.8325,0.0],["2006-08-30",10.9596,11.1003,10.9596,11.0951,2122.0],["2006-08-31",11.2254,11.2254,11.2254,11.2254,354.0],["2006-09-01",11.2202,11.4026,11.2202,11.3922,1945.0],["2006-09-05",11.3088,11.4391,11.3088,11.4391,354.0],["2006-09-06",11.4391,11.4391,11.4391,11.4391,0.0],["2006-09-07",11.3088,11.4391,11.3088,11.4391,531.0],["2006-09-08",11.4391,11.4391,11.4391,11.4391,0.0],["2006-09-11",11.5589,11.5694,11.5589,11.5694,531.0],["2006-09-12",11.6996,12.325,11.6996,12.325,1592.0],["2006-09-13",12.2208,12.2208,12.1947,12.1947,707.0],["2006-09-14",12.1947,12.1947,12.1947,12.1947,0.0],["2006-09-15",12.325,12.325,12.1478,12.1999,707.0],["2006-09-18",12.2312,12.2312,12.2312,12.2312,354.0],["2006-09-19",12.1009,12.1009,11.2723,11.2723,4952.0],["2006-09-20",11.4026,11.5172,11.1681,11.2723,8843.0],["2006-09-21",11.2723,11.2723,11.2723,11.2723,0.0],["2006-09-22",11.142,11.2046,11.142,11.2046,354.0],["2006-09-25",11.3348,11.3348,11.3348,11.3348,354.0],["2006-09-26",11.3348,11.3348,11.1524,11.1524,1592.0],["2006-09-27",11.2827,11.2827,11.2046,11.2046,884.0],["2006-09-28",11.2046,11.2046,11.0691,11.0691,2299.0],["2006-09-29",10.9648,10.9648,10.9023,10.944,3891.0],["2006-10-02",10.8137,10.8398,10.7876,10.8398,1592.0],["2006-10-03",10.7095,10.845,10.5531,10.845,4244.0],["2006-10-04",10.845,11.1003,10.845,11.1003,15209.0],["2006-10-05",11.1003,11.1003,11.1003,11.1003,0.0],["2006-10-06",11.0691,11.0743,11.0534,11.0534,6897.0],["2006-10-09",10.9961,11.0482,10.9961,11.0482,6013.0],["2006-10-10",11.0482,11.0482,11.0482,11.0482,0.0],["2006-10-11",10.9961,10.9961,10.8919,10.8919,18039.0],["2006-10-12",11.0534,11.0743,11.0534,11.0743,3183.0],["2006-10-13",11.2046,11.2046,11.2046,11.2046,354.0],["2006-10-16",11.3348,11.4651,11.3348,11.4651,2830.0],["2006-10-17",11.4651,11.4651,11.4651,11.4651,177.0],["2006-10-18",11.5694,11.5954,11.5694,11.5954,531.0],["2006-10-19",11.5694,11.5694,11.5694,11.5694,354.0],["2006-10-20",11.4651,11.4651,11.4651,11.4651,177.0],["2006-10-23",11.3348,11.4651,11.3348,11.4651,1061.0],["2006-10-24",11.4651,11.4651,11.4651,11.4651,0.0],["2006-10-25",11.5954,11.5954,11.5954,11.5954,177.0],["2006-10-26",12.0905,12.0905,11.9081,11.9081,1945.0],["2006-10-27",11.9081,11.9081,11.9081,11.9081,1769.0],["2006-10-30",11.9029,11.9081,11.783,11.8612,9196.0],["2006-10-31",11.8925,11.8925,11.8612,11.8612,354.0],["2006-11-01",11.9863,11.9863,11.9081,11.9706,2830.0],["2006-11-02",11.856,11.856,11.7778,11.7778,354.0],["2006-11-03",11.9602,11.9863,11.8768,11.9863,1945.0],["2006-11-06",12.2468,12.2468,12.0644,12.1687,2830.0],["2006-11-07",12.299,12.299,12.299,12.299,707.0],["2006-11-08",12.1687,12.3771,12.1687,12.3771,707.0],["2006-11-09",12.3719,12.5074,12.2521,12.2833,3714.0],["2006-11-10",12.2468,12.3771,12.2468,12.3771,1061.0],["2006-11-13",12.3771,12.3771,12.2885,12.2885,884.0],["2006-11-14",12.2885,12.2885,12.2885,12.2885,0.0],["2006-11-15",12.4814,12.9764,12.4814,12.9087,5129.0],["2006-11-16",12.8045,12.8045,12.3876,12.6325,9019.0],["2006-11-17",12.5074,12.5074,12.5074,12.5074,177.0],["2006-11-20",12.5074,12.5074,12.5074,12.5074,0.0],["2006-11-21",12.5543,12.5543,12.5074,12.5074,3183.0],["2006-11-22",12.5074,12.5074,12.5074,12.5074,884.0],["2006-11-24",12.5074,12.5074,12.5074,12.5074,1769.0],["2006-11-27",12.3771,12.4136,12.1426,12.1426,6543.0],["2006-11-28",12.1426,12.3771,12.1426,12.3771,2653.0],["2006-11-29",12.5049,12.6353,12.5049,12.6353,354.0],["2006-11-30",12.6353,12.6353,12.6353,12.6353,0.0],["2006-12-01",12.5623,12.5935,12.458,12.5935,2122.0],["2006-12-04",12.5935,12.9951,12.5935,12.9951,4421.0],["2006-12-05",12.9951,13.0629,12.9951,13.0629,2653.0],["2006-12-06",13.1098,13.1359,12.8699,13.1307,6367.0],["2006-12-07",13.0629,13.0629,12.9325,12.9325,531.0],["2006-12-08",13.0159,13.0159,12.9534,12.9534,884.0],["2006-12-11",12.9064,13.0368,12.7761,13.0368,1415.0],["2006-12-12",12.9846,12.9846,12.9638,12.9638,531.0],["2006-12-13",12.8334,13.1202,12.8334,13.1202,6367.0],["2006-12-14",13.2506,13.6,13.2506,13.5218,2122.0],["2006-12-15",13.4592,13.4592,13.3757,13.3757,531.0],["2006-12-18",13.3288,13.3288,13.2245,13.2245,354.0],["2006-12-19",13.0629,13.0629,12.9273,12.9273,707.0],["2006-12-20",13.0472,13.1828,13.042,13.1776,2122.0],["2006-12-21",13.0472,13.0472,13.0472,13.0472,177.0],["2006-12-22",12.9169,12.9169,12.9169,12.9169,177.0],["2006-12-26",13.042,13.1776,13.042,13.1776,707.0],["2006-12-27",13.2141,13.3653,13.2141,13.3653,531.0],["2006-12-28",13.4957,13.4957,13.4957,13.4957,177.0],["2006-12-29",13.6261,13.7564,13.6261,13.7564,354.0],["2007-01-03",13.8868,13.8868,13.2975,13.2975,1238.0],["2007-01-04",13.1672,13.4279,13.1672,13.4279,6543.0],["2007-01-05",13.3027,13.3027,13.2297,13.2297,707.0],["2007-01-08",13.2506,13.4018,13.2506,13.4018,884.0],["2007-01-09",13.308,13.308,13.2975,13.3027,1769.0],["2007-01-10",13.4279,13.5061,13.3027,13.3027,884.0],["2007-01-11",13.4331,13.5583,13.4331,13.5583,1415.0],["2007-01-12",13.5583,13.5583,13.5583,13.5583,0.0],["2007-01-16",13.5583,13.819,13.5583,13.6678,8666.0],["2007-01-17",13.6052,13.6052,13.6052,13.6052,707.0],["2007-01-18",13.4748,13.6104,13.3236,13.5061,2653.0],["2007-01-19",13.6313,13.7668,13.6313,13.7668,2653.0],["2007-01-22",13.8972,14.0276,13.48,13.48,3891.0],["2007-01-23",13.5322,13.7356,13.5322,13.7356,2299.0],["2007-01-24",13.7981,13.7981,13.7981,13.7981,354.0],["2007-01-25",13.6626,13.6626,13.5791,13.5791,5306.0],["2007-01-26",13.6521,13.6521,13.6521,13.6521,884.0],["2007-01-29",13.7356,13.819,13.5948,13.8138,3360.0],["2007-01-30",13.6886,13.6886,13.5583,13.5583,707.0],["2007-01-31",13.7147,13.8138,13.5583,13.8138,1415.0],["2007-02-01",13.7721,13.7721,13.6886,13.6886,1238.0],["2007-02-02",13.6886,13.7981,13.6886,13.7981,2830.0],["2007-02-05",13.7408,13.7408,13.7408,13.7408,354.0],["2007-02-06",13.9494,14.0015,13.9494,14.0015,1592.0],["2007-02-07",14.3353,14.3509,14.0902,14.3509,1238.0],["2007-02-08",14.3353,14.3353,14.0797,14.0797,1061.0],["2007-02-09",14.085,14.085,13.6886,13.6938,4952.0],["2007-02-12",13.6834,13.7408,13.4905,13.673,9550.0],["2007-02-13",13.6782,13.8451,13.6782,13.819,4421.0],["2007-02-14",13.8294,13.8294,13.8294,13.8294,177.0],["2007-02-15",13.8294,13.8294,13.8294,13.8294,0.0],["2007-02-16",13.7512,13.9076,13.6886,13.9076,3714.0],["2007-02-20",14.0797,14.0797,13.9494,14.0328,1415.0],["2007-02-21",13.9233,13.9233,13.1098,13.1724,3360.0],["2007-02-22",12.969,13.042,12.8282,13.042,3537.0],["2007-02-23",13.042,13.042,13.042,13.042,0.0],["2007-02-26",12.9064,13.1046,12.9064,13.1046,1592.0],["2007-02-27",12.7761,12.9064,12.7761,12.9064,884.0],["2007-02-28",12.6926,12.6926,12.2024,12.4527,11849.0],["2007-03-01",12.2546,12.703,12.2546,12.5153,5836.0],["2007-03-02",12.4006,12.4006,12.338,12.338,1945.0],["2007-03-05",12.338,12.338,12.338,12.338,0.0],["2007-03-06",12.2546,12.6457,12.2546,12.6457,2122.0],["2007-03-07",12.5231,12.5231,12.4239,12.4239,4068.0],["2007-03-08",12.5492,12.5752,12.4187,12.4187,3360.0],["2007-03-09",12.5231,12.5805,12.4187,12.5805,5836.0],["2007-03-12",12.5335,12.5335,12.5335,12.5335,707.0],["2007-03-13",12.5231,12.5231,12.4709,12.4709,18392.0],["2007-03-14",12.4187,12.4239,12.4187,12.4239,5306.0],["2007-03-15",12.5805,12.5805,12.5805,12.5805,354.0],["2007-03-16",12.4187,12.7266,12.4187,12.7266,707.0],["2007-03-19",12.7266,12.7266,12.7266,12.7266,0.0],["2007-03-20",12.7266,12.7266,12.7266,12.7266,0.0],["2007-03-21",12.5179,12.5231,12.4187,12.5231,3891.0],["2007-03-22",12.5231,12.5231,12.5231,12.5231,0.0],["2007-03-23",12.5231,12.5231,12.5231,12.5231,0.0],["2007-03-26",12.7683,13.0762,12.7683,12.9666,2476.0],["2007-03-27",12.784,12.784,12.7631,12.7631,2476.0],["2007-03-28",12.7631,12.7631,12.7057,12.7057,707.0],["2007-03-29",12.7057,12.8518,12.5231,12.5335,14502.0],["2007-03-30",12.5335,12.5335,12.5335,12.5335,0.0],["2007-04-02",12.5074,12.5126,12.5074,12.5126,1769.0],["2007-04-03",12.5126,12.5126,12.5126,12.5126,0.0],["2007-04-04",12.5126,12.5126,12.5126,12.5126,0.0],["2007-04-05",12.5126,12.5126,12.5126,12.5126,0.0],["2007-04-09",12.283,12.283,12.283,12.283,177.0],["2007-04-10",12.5126,12.5752,12.5126,12.5752,2299.0],["2007-04-11",12.5752,12.5752,12.5752,12.5752,0.0],["2007-04-12",12.5231,12.5231,12.4187,12.4187,354.0],["2007-04-13",12.4187,12.4187,12.4187,12.4187,0.0],["2007-04-16",12.4187,12.4187,12.4187,12.4187,0.0],["2007-04-17",12.5231,12.6483,12.5231,12.6483,707.0],["2007-04-18",12.6483,12.6483,12.6483,12.6483,0.0],["2007-04-19",12.4239,12.5752,12.4083,12.4083,1592.0],["2007-04-20",12.6535,12.784,12.6535,12.784,884.0],["2007-04-23",12.9614,13.144,12.9614,13.144,3006.0],["2007-04-24",13.097,13.097,13.097,13.097,531.0],["2007-04-25",13.3058,13.4936,13.3058,13.4936,1769.0],["2007-04-26",13.4362,13.4362,13.4362,13.4362,1238.0],["2007-04-27",13.4362,13.4362,13.4362,13.4362,0.0],["2007-04-30",13.2901,13.2901,13.2275,13.2275,531.0],["2007-05-01",13.2275,13.2275,13.2275,13.2275,0.0],["2007-05-02",13.3527,13.5667,13.1388,13.5667,2830.0],["2007-05-03",13.4832,13.4884,13.4832,13.4884,1945.0],["2007-05-04",13.3632,13.6971,13.3632,13.4414,3891.0],["2007-05-07",13.311,13.6971,13.311,13.6971,6897.0],["2007-05-08",13.4832,13.4832,13.4832,13.4832,354.0],["2007-05-09",13.4623,13.4623,13.3318,13.3318,1592.0],["2007-05-10",13.384,13.4936,13.2275,13.2275,884.0],["2007-05-11",13.4414,13.4414,13.4414,13.4414,177.0],["2007-05-14",13.2275,13.2275,13.2275,13.2275,707.0],["2007-05-15",13.0136,13.0136,13.0136,13.0136,354.0],["2007-05-16",12.8883,12.9144,12.8883,12.9144,4775.0],["2007-05-17",12.8414,12.8518,12.7005,12.7787,707.0],["2007-05-18",12.7579,12.9875,12.7213,12.9875,4421.0],["2007-05-21",12.9875,13.2014,12.9875,13.0709,4952.0],["2007-05-22",13.0449,13.0449,12.9666,12.9666,1061.0],["2007-05-23",13.1492,13.1492,12.9666,12.9666,2299.0],["2007-05-24",12.9301,12.9301,12.9301,12.9301,354.0],["2007-05-25",12.7892,12.7892,12.784,12.784,2299.0],["2007-05-29",12.9979,12.9979,12.9405,12.9405,884.0],["2007-05-30",13.144,13.2118,13.0709,13.2118,2299.0],["2007-05-31",13.384,13.4832,13.384,13.4101,1061.0],["2007-06-01",13.5562,13.6606,13.5562,13.6606,2830.0],["2007-06-04",13.6606,13.6606,13.6606,13.6606,0.0],["2007-06-05",13.6501,13.6501,13.6501,13.6501,354.0],["2007-06-06",13.5483,13.5483,13.4439,13.4439,1061.0],["2007-06-07",13.3917,13.3917,13.1568,13.1568,1945.0],["2007-06-08",13.1515,13.2038,12.9584,13.2038,2299.0],["2007-06-11",12.9949,13.0784,12.9949,13.0784,3006.0],["2007-06-12",12.974,13.1829,12.974,13.0523,3714.0],["2007-06-13",13.0158,13.115,12.8905,13.0523,3891.0],["2007-06-14",13.0732,13.0732,13.0732,13.0732,531.0],["2007-06-15",14.0652,14.0652,13.8042,13.9451,1061.0],["2007-06-18",13.8564,13.8564,13.6475,13.6475,884.0],["2007-06-19",13.6058,13.6058,13.6058,13.6058,177.0],["2007-06-20",13.47,13.5222,13.47,13.5222,707.0],["2007-06-21",13.2873,13.3917,13.2873,13.3917,707.0],["2007-06-22",13.2768,13.2768,13.0523,13.0523,1238.0],["2007-06-25",13.0106,13.0523,13.0106,13.0523,1769.0],["2007-06-26",13.3134,13.3134,13.3134,13.3134,177.0],["2007-06-27",13.2612,13.5222,13.1568,13.5222,2653.0],["2007-06-28",13.5222,13.5222,13.5222,13.5222,0.0],["2007-06-29",13.6266,13.6266,13.6266,13.6266,884.0],["2007-07-02",13.6266,13.6266,13.6266,13.6266,0.0],["2007-07-03",13.6266,13.6266,13.6266,13.6266,177.0],["2007-07-05",13.6266,13.6266,13.6266,13.6266,0.0],["2007-07-06",13.5431,13.5431,13.5431,13.5431,354.0],["2007-07-09",13.5431,13.5431,13.5431,13.5431,0.0],["2007-07-10",13.5431,13.5431,13.5431,13.5431,0.0],["2007-07-11",13.5431,13.5431,13.5431,13.5431,0.0],["2007-07-12",13.5431,13.658,13.5013,13.5222,3714.0],["2007-07-13",13.5588,13.5744,13.5588,13.5744,531.0],["2007-07-16",13.5692,13.5692,13.4439,13.4439,1945.0],["2007-07-17",13.5744,13.5744,13.1829,13.3656,1592.0],["2007-07-18",13.3134,13.3134,12.5355,12.8435,16978.0],["2007-07-19",13.5744,13.5744,13.5744,13.5744,531.0],["2007-07-20",13.5744,13.5744,13.5744,13.5744,0.0],["2007-07-23",13.4439,13.4439,13.162,13.1672,2122.0],["2007-07-24",12.9218,12.9218,12.7391,12.7391,354.0],["2007-07-25",12.4049,12.4049,11.8776,12.0082,37492.0],["2007-07-26",11.8045,11.8045,11.5122,11.6479,11142.0],["2007-07-27",11.7993,11.9821,11.7993,11.9037,34132.0],["2007-07-30",11.6949,11.6949,11.6949,11.6949,354.0],["2007-07-31",11.9037,11.9037,11.6427,11.6531,29003.0],["2007-08-01",11.7993,11.7993,11.6688,11.6688,884.0],["2007-08-02",11.6688,11.6688,11.6688,11.6688,0.0],["2007-08-03",11.4861,11.6166,11.4861,11.6166,354.0],["2007-08-06",11.4861,11.7471,11.4861,11.7471,2476.0],["2007-08-07",11.8776,11.8776,11.7471,11.8254,3360.0],["2007-08-08",12.0082,12.2535,12.0082,12.2535,2830.0],["2007-08-09",12.1648,12.1648,12.1126,12.1126,707.0],["2007-08-10",12.217,12.217,12.0082,12.0082,1238.0],["2007-08-13",11.8776,11.8776,11.7471,11.7471,531.0],["2007-08-14",11.8776,11.8776,11.4861,11.4861,2299.0],["2007-08-15",11.6166,11.7471,11.6166,11.7471,1769.0],["2007-08-16",11.8776,12.1387,11.8776,12.1126,1238.0],["2007-08-17",12.5302,12.5302,12.1387,12.1387,884.0],["2007-08-20",12.2692,12.2692,12.0082,12.1387,3537.0],["2007-08-21",12.2692,12.666,12.2692,12.6033,2299.0],["2007-08-22",12.3997,12.5303,12.3997,12.5303,354.0],["2007-08-23",12.2744,12.2744,12.2692,12.2692,354.0],["2007-08-24",12.0082,12.4258,12.0082,12.4258,3006.0],["2007-08-27",12.4258,12.4258,12.4258,12.4258,0.0],["2007-08-28",12.1387,12.1387,12.0082,12.0082,707.0],["2007-08-29",12.1466,12.1466,12.1466,12.1466,177.0],["2007-08-30",12.016,12.016,12.016,12.016,884.0],["2007-08-31",12.2772,12.2772,12.2772,12.2772,177.0],["2007-09-04",12.2772,12.2772,12.2772,12.2772,0.0],["2007-09-05",12.2772,12.2772,12.2772,12.2772,0.0],["2007-09-06",12.1466,12.272,12.1466,12.272,707.0],["2007-09-07",12.272,12.272,12.272,12.272,0.0],["2007-09-10",12.1466,12.1466,11.8854,11.8854,3537.0],["2007-09-11",11.4936,12.016,11.4936,12.016,1415.0],["2007-09-12",12.016,12.0212,12.016,12.0212,1238.0],["2007-09-13",12.5384,12.5384,12.3556,12.3556,707.0],["2007-09-14",12.3556,12.3556,12.3556,12.3556,0.0],["2007-09-17",12.3556,12.3556,12.3556,12.3556,0.0],["2007-09-18",12.2511,12.3817,12.2511,12.3817,1061.0],["2007-09-19",11.7548,12.0682,11.7548,11.8906,1592.0],["2007-09-20",12.016,12.016,11.41,11.41,9550.0],["2007-09-21",11.4361,11.4361,10.5009,10.5009,4775.0],["2007-09-24",10.3964,10.7308,10.3964,10.7308,1415.0],["2007-09-25",10.8353,11.4152,10.8353,11.4152,2653.0],["2007-09-26",11.3107,11.6242,11.3107,11.6242,2122.0],["2007-09-27",11.5458,11.7548,11.5458,11.7025,884.0],["2007-09-28",11.6973,11.6973,11.1801,11.1801,12733.0],["2007-10-01",11.2846,11.2846,11.154,11.154,354.0],["2007-10-02",11.0495,11.1279,8.8396,11.0965,1592.0],["2007-10-03",11.0234,11.0234,10.9711,11.0234,1592.0],["2007-10-04",11.1279,11.2062,11.0234,11.0756,2122.0],["2007-10-05",10.9711,11.2323,10.9711,10.9972,2122.0],["2007-10-08",11.1017,11.1017,10.945,10.9711,3183.0],["2007-10-09",10.8928,10.8928,10.7883,10.7883,1238.0],["2007-10-10",10.9972,10.9972,10.9972,10.9972,177.0],["2007-10-11",10.4539,10.7622,10.4539,10.5845,7251.0],["2007-10-12",10.689,10.689,10.6786,10.6786,354.0],["2007-10-15",10.6786,10.6786,10.6786,10.6786,0.0],["2007-10-16",10.5793,10.5793,10.5793,10.5793,177.0],["2007-10-17",10.6995,10.6995,10.4435,10.4435,1061.0],["2007-10-18",10.4435,10.4435,10.4435,10.4435,0.0],["2007-10-19",10.4226,10.4226,10.4226,10.4226,884.0],["2007-10-22",10.0569,10.4121,10.0569,10.4069,1769.0],["2007-10-23",10.6159,10.6159,10.4487,10.4487,1415.0],["2007-10-24",10.3442,10.3442,10.2136,10.2815,1061.0],["2007-10-25",10.0203,10.1875,9.9106,9.9106,1945.0],["2007-10-26",9.9263,9.9263,9.9263,9.9263,177.0],["2007-10-29",9.9263,9.9263,9.9263,9.9263,0.0],["2007-10-30",9.9263,9.9263,9.9263,9.9263,0.0],["2007-10-31",10.2711,10.2711,10.2711,10.2711,177.0],["2007-11-01",9.7486,10.0098,9.7486,10.0046,1769.0],["2007-11-02",9.9524,10.0569,9.9524,10.0569,2299.0],["2007-11-05",10.3129,10.3129,10.3129,10.3129,884.0],["2007-11-06",10.2763,10.2763,10.1875,10.1875,354.0],["2007-11-07",10.1875,10.1875,10.1875,10.1875,0.0],["2007-11-08",10.036,10.036,9.4038,9.7904,4068.0],["2007-11-09",9.7904,9.7904,9.7904,9.7904,0.0],["2007-11-12",9.9263,9.9263,9.9263,9.9263,177.0],["2007-11-13",10.1875,10.4382,10.1875,10.4382,2830.0],["2007-11-14",10.177,10.177,10.177,10.177,177.0],["2007-11-15",10.7517,10.9607,10.5427,10.9607,531.0],["2007-11-16",10.9607,10.9607,10.9607,10.9607,0.0],["2007-11-19",9.9315,9.9315,9.9315,9.9315,354.0],["2007-11-20",9.9315,9.9315,9.9315,9.9315,0.0],["2007-11-21",9.9315,9.9315,9.9315,9.9315,0.0],["2007-11-23",9.9001,9.9001,9.8897,9.8897,1061.0],["2007-11-26",9.7539,9.7539,9.7539,9.7539,177.0],["2007-11-27",9.7539,9.7539,9.7539,9.7539,0.0],["2007-11-28",9.7539,9.7539,9.7539,9.7539,0.0],["2007-11-29",9.7622,9.7622,9.7622,9.7622,0.0],["2007-11-30",10.1701,10.3008,10.1701,10.3008,354.0],["2007-12-03",9.9923,10.0446,9.9295,9.9609,2830.0],["2007-12-04",9.9191,9.9191,9.7047,9.7047,354.0],["2007-12-05",9.9661,9.9661,9.4433,9.4433,884.0],["2007-12-06",9.6733,9.7622,9.4903,9.6524,6013.0],["2007-12-07",9.804,9.804,9.5426,9.757,1415.0],["2007-12-10",9.5426,9.5426,9.5426,9.5426,354.0],["2007-12-11",9.438,9.438,9.438,9.438,1592.0],["2007-12-12",9.2289,9.3805,9.2289,9.3648,3006.0],["2007-12-13",9.5165,9.5165,8.889,8.889,7074.0],["2007-12-14",8.9936,9.0511,8.5021,8.7321,9196.0],["2007-12-17",8.8419,8.8419,8.8419,8.8419,707.0],["2007-12-18",8.7635,8.7792,8.7321,8.774,3714.0],["2007-12-19",8.7583,8.7583,8.6537,8.6694,5129.0],["2007-12-20",8.7583,8.889,8.6955,8.889,2653.0],["2007-12-21",9.0982,9.2027,9.0982,9.2027,1061.0],["2007-12-24",9.2027,9.2027,9.2027,9.2027,0.0],["2007-12-26",9.1766,9.2027,9.0406,9.2027,2830.0],["2007-12-27",9.0982,9.1243,9.0406,9.0406,2299.0],["2007-12-28",9.1452,9.1452,9.0406,9.0563,2122.0],["2007-12-31",9.0302,9.0511,9.025,9.025,707.0],["2008-01-02",8.9151,8.9988,8.7583,8.7949,1945.0],["2008-01-03",8.9047,9.0354,8.774,8.774,4244.0],["2008-01-04",8.5648,8.6171,8.4341,8.4341,1415.0],["2008-01-07",8.4446,8.5753,8.4446,8.57,1061.0],["2008-01-08",8.3661,8.3661,8.3661,8.3661,177.0],["2008-01-09",8.4184,8.4184,8.157,8.157,1415.0],["2008-01-10",8.3661,8.3661,8.3661,8.3661,177.0],["2008-01-11",8.157,8.2877,8.1047,8.1151,2299.0],["2008-01-14",7.906,7.906,7.7282,7.7282,531.0],["2008-01-15",7.8171,7.906,7.7909,7.906,884.0],["2008-01-16",7.906,7.906,7.906,7.906,0.0],["2008-01-17",7.7491,7.7491,7.723,7.723,884.0],["2008-01-18",7.7909,7.7909,7.4615,7.4615,1238.0],["2008-01-22",7.0851,8.6276,6.9282,8.3661,10434.0],["2008-01-23",8.889,9.0197,8.1047,9.0197,3891.0],["2008-01-24",9.1766,9.6995,9.1766,9.3073,1415.0],["2008-01-25",9.0982,9.0982,8.889,8.889,531.0],["2008-01-28",8.889,8.889,8.889,8.889,0.0],["2008-01-29",9.1504,9.1504,9.1504,9.1504,354.0],["2008-01-30",9.1504,9.1504,9.1504,9.1504,0.0],["2008-01-31",9.6733,9.6733,8.9413,8.9413,6897.0],["2008-02-01",8.9151,8.9151,8.9151,8.9151,177.0],["2008-02-04",9.072,9.072,8.889,8.889,2476.0],["2008-02-05",8.8106,8.8106,8.8106,8.8106,354.0],["2008-02-06",8.8106,8.8106,8.6799,8.6799,7251.0],["2008-02-07",8.889,9.0197,8.889,9.0197,2299.0],["2008-02-08",9.2289,9.2289,9.0982,9.0982,531.0],["2008-02-11",9.0982,9.0982,9.0982,9.0982,0.0],["2008-02-12",8.889,9.1504,8.889,9.0197,4068.0],["2008-02-13",9.0197,9.0197,8.8263,8.957,884.0],["2008-02-14",8.9413,8.9413,8.9413,8.9413,1238.0],["2008-02-15",8.8106,9.072,8.8106,9.072,531.0],["2008-02-19",8.9727,9.0197,8.889,8.889,4244.0],["2008-02-20",8.6799,10.0655,8.6799,9.6472,3714.0],["2008-02-21",9.438,9.438,9.0197,9.0197,1415.0],["2008-02-22",9.2289,9.2289,9.2289,9.2289,177.0],["2008-02-25",9.438,9.4642,9.4119,9.4119,3537.0],["2008-02-26",8.889,9.6733,8.889,9.6733,707.0],["2008-02-27",9.8825,9.8825,9.8825,9.8825,177.0],["2008-02-28",9.6733,9.6733,9.4642,9.6733,884.0],["2008-02-29",9.5426,9.5949,9.5426,9.5426,2476.0],["2008-03-03",9.3335,9.3596,9.3335,9.3596,2830.0],["2008-03-04",9.255,9.5322,9.255,9.5322,1238.0],["2008-03-05",9.7394,9.9487,9.7394,9.7394,1061.0],["2008-03-06",9.5144,9.5144,9.5144,9.5144,177.0],["2008-03-07",9.5144,9.5144,9.5144,9.5144,0.0],["2008-03-10",9.3417,9.7237,9.3417,9.7237,354.0],["2008-03-11",9.7237,9.7237,9.7237,9.7237,0.0],["2008-03-12",9.5301,9.933,9.4463,9.933,4421.0],["2008-03-13",9.7237,9.8912,9.5144,9.8912,2299.0],["2008-03-14",9.6818,9.8388,9.6818,9.708,4244.0],["2008-03-17",9.4987,9.708,9.4987,9.708,354.0],["2008-03-18",9.9173,9.9173,9.9173,9.9173,177.0],["2008-03-19",10.1267,10.1267,9.7865,9.9173,884.0],["2008-03-20",10.1267,10.5453,10.1267,10.5453,707.0],["2008-03-24",10.4668,10.5192,10.4668,10.5192,2653.0],["2008-03-25",10.7285,10.9954,10.5192,10.5192,14502.0],["2008-03-26",10.4668,10.5715,10.4668,10.5401,3006.0],["2008-03-27",10.5453,10.5453,10.0743,10.0743,14855.0],["2008-03-28",10.0743,10.0743,10.0743,10.0743,0.0],["2008-03-31",9.9435,9.9435,9.9435,9.9435,707.0],["2008-04-01",10.2575,10.2575,10.2575,10.2575,177.0],["2008-04-02",10.5715,10.5715,10.5715,10.5715,177.0],["2008-04-03",10.5715,10.5715,10.5715,10.5715,0.0],["2008-04-04",10.5715,10.5715,10.5715,10.5715,0.0],["2008-04-07",10.8855,10.8855,10.4668,10.4668,531.0],["2008-04-08",10.7808,10.7808,10.4668,10.4668,354.0],["2008-04-09",10.4668,10.4668,10.4668,10.4668,0.0],["2008-04-10",10.1528,10.4668,10.1528,10.2052,3714.0],["2008-04-11",10.2052,10.2052,10.2052,10.2052,0.0],["2008-04-14",10.5192,10.5192,10.2052,10.2052,354.0],["2008-04-15",10.4668,10.4668,10.4668,10.4668,177.0],["2008-04-16",10.5192,10.5192,10.5192,10.5192,177.0],["2008-04-17",10.5192,10.5192,10.5192,10.5192,0.0],["2008-04-18",10.8332,10.8332,10.8332,10.8332,177.0],["2008-04-21",10.5192,10.5192,10.5192,10.5192,177.0],["2008-04-22",10.2052,10.2052,9.9435,9.9435,1415.0],["2008-04-23",10.9902,11.5135,10.4668,10.7808,33602.0],["2008-04-24",11.0425,11.9845,10.9902,11.9845,3537.0],["2008-04-25",11.6705,12.1415,11.6705,12.0369,707.0],["2008-04-28",12.0369,12.0369,12.0369,12.0369,0.0],["2008-04-29",12.0369,12.0369,12.0369,12.0369,0.0],["2008-04-30",11.7229,11.7229,11.7229,11.7229,177.0],["2008-05-01",11.7229,11.7229,11.7229,11.7229,0.0],["2008-05-02",11.4089,11.4089,11.4089,11.4089,177.0],["2008-05-05",11.4089,11.4089,11.4089,11.4089,0.0],["2008-05-06",10.6395,10.9902,10.6395,10.9849,1415.0],["2008-05-07",10.7337,10.9902,10.5663,10.7285,5836.0],["2008-05-08",10.7285,10.7285,10.7285,10.7285,0.0],["2008-05-09",11.2519,11.5135,11.2519,11.5135,1061.0],["2008-05-12",11.5135,11.5135,11.5135,11.5135,0.0],["2008-05-13",11.8275,11.8275,11.7752,11.7752,354.0],["2008-05-14",11.7752,11.7752,11.7752,11.7752,0.0],["2008-05-15",11.3565,11.3565,11.3565,11.3565,177.0],["2008-05-16",11.3565,11.3565,11.3565,11.3565,0.0],["2008-05-19",10.9378,11.3565,10.8593,11.3565,2830.0],["2008-05-20",10.9378,11.0425,10.9378,11.0425,354.0],["2008-05-21",10.7285,10.7285,10.7285,10.7285,884.0],["2008-05-22",10.8593,10.8593,10.8593,10.8593,531.0],["2008-05-23",10.4668,10.5715,10.2052,10.2732,1415.0],["2008-05-27",10.2837,10.2837,10.2837,10.2837,1592.0],["2008-05-28",10.2837,10.2837,10.2837,10.2837,0.0],["2008-05-29",10.2837,10.2837,10.2837,10.2837,0.0],["2008-05-30",10.2837,10.2837,10.2837,10.2837,0.0],["2008-06-02",10.2837,10.2837,10.2837,10.2837,0.0],["2008-06-03",10.2837,10.2837,10.2837,10.2837,0.0],["2008-06-04",10.292,10.643,10.292,10.6325,2653.0],["2008-06-05",10.6377,10.6377,10.6377,10.6377,177.0],["2008-06-06",10.6377,10.6377,10.6377,10.6377,0.0],["2008-06-09",10.6325,11.4758,10.402,10.402,3891.0],["2008-06-10",10.4754,12.5704,10.4754,11.172,9373.0],["2008-06-11",11.5229,11.5229,10.8839,10.8839,884.0],["2008-06-12",10.8158,10.8158,10.8158,10.8158,354.0],["2008-06-13",10.8158,10.8158,10.8158,10.8158,0.0],["2008-06-16",11.2348,11.2348,11.2348,11.2348,177.0],["2008-06-17",11.2348,11.2348,11.2348,11.2348,0.0],["2008-06-18",11.2348,11.2348,11.2348,11.2348,0.0],["2008-06-19",11.261,11.9157,11.261,11.9157,531.0],["2008-06-20",11.4967,12.3924,11.3658,12.3347,3183.0],["2008-06-23",11.9157,11.9157,10.6587,11.392,9904.0],["2008-06-24",11.392,11.392,11.392,11.392,0.0],["2008-06-25",11.4601,11.811,11.3291,11.6538,3360.0],["2008-06-26",11.2348,11.3501,11.1406,11.1406,2299.0],["2008-06-27",10.9049,10.9101,10.5958,10.5958,884.0],["2008-06-30",10.4858,10.4858,10.4858,10.4858,177.0],["2008-07-01",10.3759,10.3759,10.2135,10.2135,3714.0],["2008-07-02",10.2135,10.2135,10.2135,10.2135,0.0],["2008-07-03",10.2135,10.2135,10.2135,10.2135,0.0],["2008-07-07",10.6325,10.6325,10.6325,10.6325,177.0],["2008-07-08",10.6325,10.6325,10.6325,10.6325,0.0],["2008-07-09",10.6063,10.6063,10.6063,10.6063,531.0],["2008-07-10",10.5592,10.5592,10.5592,10.5592,177.0],["2008-07-11",10.5592,10.5592,10.5592,10.5592,0.0],["2008-07-14",10.5592,10.5592,10.5592,10.5592,0.0],["2008-07-15",11.0253,11.2872,11.0253,11.2505,884.0],["2008-07-16",11.2505,11.2505,11.2505,11.2505,0.0],["2008-07-17",11.2505,11.4758,11.2505,11.4758,1415.0],["2008-07-18",11.8634,11.8634,11.8634,11.8634,177.0],["2008-07-21",11.701,11.7848,11.701,11.7848,3714.0],["2008-07-22",11.68,11.7848,11.68,11.7848,1592.0],["2008-07-23",12.958,12.958,12.1305,12.1829,2122.0],["2008-07-24",12.2352,12.5704,12.2352,12.2719,2122.0],["2008-07-25",12.6909,12.6909,12.6909,12.6909,177.0],["2008-07-28",12.6019,12.6019,12.2771,12.2771,707.0],["2008-07-29",12.2981,12.2981,12.0414,12.23,13971.0],["2008-07-30",12.3138,12.3138,12.3138,12.3138,4775.0],["2008-07-31",12.3138,12.3138,12.3138,12.3138,0.0],["2008-08-01",12.3138,12.3138,12.3138,12.3138,0.0],["2008-08-04",11.9157,11.9943,11.8057,11.9891,15209.0],["2008-08-05",12.0833,12.3086,11.9995,12.3086,53409.0],["2008-08-06",12.031,12.2876,11.9157,12.2876,1061.0],["2008-08-07",12.0991,12.0991,12.0414,12.0571,884.0],["2008-08-08",11.9157,12.4395,11.9157,12.3557,31302.0],["2008-08-11",12.5704,12.8585,12.5704,12.8585,3006.0],["2008-08-12",12.7171,12.8166,12.5704,12.8166,1945.0],["2008-08-13",12.5862,12.5862,12.4814,12.4814,531.0],["2008-08-14",12.7066,12.7066,12.5704,12.5704,531.0],["2008-08-15",12.6857,12.6857,12.4919,12.4919,1769.0],["2008-08-18",12.3924,12.5128,12.3924,12.5076,884.0],["2008-08-19",12.2457,12.3976,12.2457,12.3871,2476.0],["2008-08-20",12.2509,12.67,12.2509,12.67,2122.0],["2008-08-21",12.3662,12.4185,12.3505,12.4185,531.0],["2008-08-22",12.45,12.45,12.4133,12.4133,884.0],["2008-08-25",12.0886,12.2509,11.9733,12.2509,1061.0],["2008-08-26",12.0676,12.1776,12.0676,12.1776,354.0],["2008-08-27",12.1724,12.5128,12.1724,12.5128,2653.0],["2008-08-28",12.5474,12.8619,12.5474,12.7099,2830.0],["2008-08-29",12.7099,12.7099,12.7099,12.7099,0.0],["2008-09-02",12.7361,12.7413,12.4478,12.4478,531.0],["2008-09-03",12.7361,13.0611,12.5736,13.0611,3183.0],["2008-09-04",13.0663,13.0663,12.778,12.778,1061.0],["2008-09-05",12.5789,12.5789,12.5789,12.5789,177.0],["2008-09-08",13.0244,13.103,13.0244,13.103,1061.0],["2008-09-09",13.103,13.2707,12.5789,13.1187,13264.0],["2008-09-10",12.8409,13.2655,12.8409,12.9982,5306.0],["2008-09-11",12.8881,12.9615,12.8881,12.9615,1415.0],["2008-09-12",12.9353,12.9353,12.4583,12.7571,4068.0],["2008-09-15",12.6784,12.6784,12.2801,12.3063,3006.0],["2008-09-16",12.2487,12.2487,12.2487,12.2487,177.0],["2008-09-17",11.8346,11.8346,11.473,11.583,4952.0],["2008-09-18",12.2906,13.5852,11.4677,12.1963,7781.0],["2008-09-19",12.4688,12.4688,12.4269,12.4269,884.0],["2008-09-22",11.6721,12.3011,11.6721,11.7927,3006.0],["2008-09-23",11.2948,11.5464,11.2948,11.4468,4421.0],["2008-09-24",11.4468,11.4468,11.4468,11.4468,0.0],["2008-09-25",11.4468,11.4468,11.4468,11.4468,0.0],["2008-09-26",11.4468,11.7874,11.2581,11.7874,5482.0],["2008-09-29",11.6092,11.6092,11.3629,11.3629,5482.0],["2008-09-30",11.777,11.777,11.452,11.5673,3891.0],["2008-10-01",11.8294,12.1281,11.4992,12.1281,4421.0],["2008-10-02",12.1281,12.1281,12.1281,12.1281,0.0],["2008-10-03",11.4363,11.625,11.321,11.3472,11318.0],["2008-10-06",11.0222,11.0222,10.4824,10.6658,4952.0],["2008-10-07",10.6658,10.6658,10.6658,10.6658,0.0],["2008-10-08",10.0264,10.5191,10.0264,10.4824,4952.0],["2008-10-09",10.2203,10.2203,9.5861,9.5861,2476.0],["2008-10-10",9.3346,9.3346,8.5903,8.648,6367.0],["2008-10-13",8.91,9.2926,8.7004,9.2926,1945.0],["2008-10-14",8.9886,8.9886,8.7476,8.779,12733.0],["2008-10-15",8.7423,8.931,8.5798,8.5798,707.0],["2008-10-16",8.6427,8.6427,8.6427,8.6427,531.0],["2008-10-17",8.496,8.9153,8.496,8.91,1592.0],["2008-10-20",8.7528,8.7528,8.7528,8.7528,354.0],["2008-10-21",8.7528,8.7528,8.7528,8.7528,0.0],["2008-10-22",8.7423,8.7423,8.7423,8.7423,177.0],["2008-10-23",8.5169,8.8996,8.4121,8.8996,4775.0],["2008-10-24",8.5484,9.0411,8.5484,8.8786,69148.0],["2008-10-27",8.5274,9.0411,8.5274,8.9362,10080.0],["2008-10-28",7.1804,7.9194,7.0756,7.8356,4775.0],["2008-10-29",8.648,9.5233,8.2968,9.5233,2830.0],["2008-10-30",9.7748,10.126,9.7748,10.126,1945.0],["2008-10-31",10.3514,10.8755,10.3514,10.7444,4244.0],["2008-11-03",10.7444,10.8493,10.7392,10.7864,2122.0],["2008-11-04",10.2937,10.2937,10.2727,10.2727,1061.0],["2008-11-05",10.3304,10.3566,10.3304,10.3566,354.0],["2008-11-06",9.9688,9.9688,9.8534,9.8534,884.0],["2008-11-07",10.3723,10.3723,10.3147,10.3147,531.0],["2008-11-10",10.3147,10.3147,10.3147,10.3147,0.0],["2008-11-11",9.6438,10.1732,9.6438,10.1732,884.0],["2008-11-12",9.8272,9.8272,9.7539,9.7539,707.0],["2008-11-13",9.9583,10.6134,9.9583,10.6134,531.0],["2008-11-14",10.4824,10.4824,10.4824,10.4824,177.0],["2008-11-17",10.4824,10.4824,10.4824,10.4824,0.0],["2008-11-18",10.4824,10.4824,10.4824,10.4824,0.0],["2008-11-19",10.4824,10.4824,10.4824,10.4824,0.0],["2008-11-20",10.1784,10.1784,10.1784,10.1784,177.0],["2008-11-21",9.9583,9.9583,9.3031,9.8272,2830.0],["2008-11-24",10.0316,10.4824,9.8534,10.4824,3537.0],["2008-11-25",10.692,10.692,10.5662,10.5662,707.0],["2008-11-26",10.7535,11.3305,10.7535,11.2781,2299.0],["2008-11-28",11.2781,11.2781,11.2781,11.2781,2299.0],["2008-12-01",10.7535,10.7535,10.5175,10.5175,1061.0],["2008-12-02",10.2971,10.3391,10.2971,10.3391,531.0],["2008-12-03",10.6066,10.6066,10.0978,10.2027,2299.0],["2008-12-04",10.5699,10.764,10.4912,10.4912,3714.0],["2008-12-05",10.6958,11.2781,10.6958,11.2781,884.0],["2008-12-08",11.2781,11.2781,11.0158,11.0158,4068.0],["2008-12-09",10.8007,10.8007,10.0401,10.0401,3360.0],["2008-12-10",10.3129,10.8847,10.3129,10.8847,531.0],["2008-12-11",10.806,10.806,10.4912,10.4912,1061.0],["2008-12-12",10.4912,10.4912,10.4912,10.4912,0.0],["2008-12-15",10.229,10.4388,10.229,10.2971,531.0],["2008-12-16",10.7535,11.021,10.7535,11.021,531.0],["2008-12-17",10.8322,11.2781,10.229,11.2781,4244.0],["2008-12-18",11.2781,11.4459,11.2676,11.2676,7958.0],["2008-12-19",11.4617,12.3272,11.2781,11.2781,7958.0],["2008-12-22",12.1856,12.2275,11.6243,11.6243,5836.0],["2008-12-23",12.217,12.217,11.6715,11.8026,4421.0],["2008-12-24",11.6453,11.6453,11.6453,11.6453,177.0],["2008-12-26",11.6453,11.6453,11.6453,11.6453,0.0],["2008-12-29",11.2781,11.2781,10.8322,11.0683,9196.0],["2008-12-30",11.0892,11.1994,11.0735,11.1994,1061.0],["2008-12-31",11.0892,11.5141,11.0892,11.5141,1769.0],["2009-01-02",11.4092,11.4092,11.1994,11.1994,3537.0],["2009-01-05",11.4879,11.9338,11.3043,11.4879,3006.0],["2009-01-06",11.5666,12.0649,11.5666,12.0649,1945.0],["2009-01-07",11.2781,11.3515,11.1522,11.1522,6190.0],["2009-01-08",11.0158,11.0263,11.0158,11.0263,707.0],["2009-01-09",11.2728,11.2728,11.1469,11.2571,884.0],["2009-01-12",11.2571,11.2571,11.2571,11.2571,0.0],["2009-01-13",11.2571,11.2571,11.2571,11.2571,0.0],["2009-01-14",11.2571,11.2571,11.2571,11.2571,0.0],["2009-01-15",11.6715,11.6715,11.6715,11.6715,177.0],["2009-01-16",11.4879,11.4879,11.3777,11.3777,531.0],["2009-01-20",11.3463,11.9023,10.9633,10.9633,3360.0],["2009-01-21",10.9633,10.9633,10.9633,10.9633,0.0],["2009-01-22",10.9633,10.9633,10.9633,10.9633,0.0],["2009-01-23",10.9633,10.9633,10.9633,10.9633,0.0],["2009-01-26",10.9633,10.9633,10.9581,10.9581,707.0],["2009-01-27",10.5961,10.6171,10.3339,10.3339,2653.0],["2009-01-28",10.3339,10.4335,10.3339,10.4335,531.0],["2009-01-29",9.9142,9.9142,9.7306,9.7306,2122.0],["2009-01-30",9.4946,9.4946,9.2323,9.2323,3183.0],["2009-02-02",9.0225,9.0225,9.0225,9.0225,531.0],["2009-02-03",9.8355,9.8618,9.7254,9.7254,531.0],["2009-02-04",9.7254,9.7254,9.7254,9.7254,0.0],["2009-02-05",9.4264,10.486,8.2618,10.486,83827.0],["2009-02-06",11.0105,11.2781,11.0105,11.1732,1945.0],["2009-02-09",11.1417,11.4197,11.1417,11.2571,2299.0],["2009-02-10",10.8374,10.8374,10.3863,10.3863,1238.0],["2009-02-11",10.4598,10.4912,10.2657,10.4912,23521.0],["2009-02-12",10.3548,10.4598,10.3339,10.4493,5306.0],["2009-02-13",10.4493,10.4493,10.4493,10.4493,0.0],["2009-02-17",10.9109,10.9633,10.8584,10.9633,1415.0],["2009-02-18",10.9109,10.9109,10.9109,10.9109,177.0],["2009-02-19",10.9109,10.9109,10.9109,10.9109,0.0],["2009-02-20",10.9528,10.9528,10.8479,10.8479,531.0],["2009-02-23",11.2099,11.2099,10.5017,10.5017,2299.0],["2009-02-24",10.5017,10.5017,10.5017,10.5017,0.0],["2009-02-25",10.2867,10.7797,9.9195,10.6591,11849.0],["2009-02-26",10.4965,10.4965,10.4807,10.4912,3537.0],["2009-02-27",10.4912,10.4912,10.4912,10.4912,0.0],["2009-03-02",10.4912,10.5752,10.1188,10.4912,7781.0],["2009-03-03",10.4755,10.5804,10.3286,10.3286,4775.0],["2009-03-04",10.3848,10.3953,10.3533,10.3953,8312.0],["2009-03-05",10.3428,10.5003,10.2378,10.5003,8843.0],["2009-03-06",10.3743,10.3743,10.0488,10.0645,13617.0],["2009-03-09",10.3165,10.4321,10.1223,10.1223,1592.0],["2009-03-10",10.6106,10.7103,10.2378,10.3113,4598.0],["2009-03-11",10.7313,10.9413,10.5843,10.5843,1592.0],["2009-03-12",10.8941,10.8941,10.8941,10.8941,707.0],["2009-03-13",10.8941,10.8941,10.8941,10.8941,0.0],["2009-03-16",10.8941,10.8941,10.8941,10.8941,0.0],["2009-03-17",10.8941,10.8941,10.8941,10.8941,0.0],["2009-03-18",11.0253,11.1041,11.0253,11.1041,1238.0],["2009-03-19",11.1041,11.1041,11.1041,11.1041,0.0],["2009-03-20",10.6841,10.6841,10.6841,10.6841,177.0],["2009-03-23",10.6841,10.6841,10.6841,10.6841,0.0],["2009-03-24",10.4531,10.4531,10.3691,10.3691,1415.0],["2009-03-25",10.264,10.264,10.2325,10.2325,707.0],["2009-03-26",10.5003,11.1408,10.5003,11.1408,707.0],["2009-03-27",11.2616,11.2616,11.2616,11.2616,177.0],["2009-03-30",11.6816,11.9546,11.6816,11.9546,354.0],["2009-03-31",12.1804,12.2854,12.1804,12.2854,531.0],["2009-04-01",11.8653,11.8653,11.7813,11.7813,354.0],["2009-04-02",12.2224,12.3379,12.1751,12.2486,4244.0],["2009-04-03",12.4691,12.4691,12.2539,12.2539,707.0],["2009-04-06",12.2539,12.2539,12.2539,12.2539,0.0],["2009-04-07",12.0753,12.0753,12.0753,12.0753,177.0],["2009-04-08",12.4691,12.6004,12.4691,12.6004,707.0],["2009-04-09",12.9941,13.1254,12.9941,13.1254,1769.0],["2009-04-13",13.1201,13.1201,13.1201,13.1201,177.0],["2009-04-14",12.8629,12.8629,12.5846,12.5846,531.0],["2009-04-15",12.8629,13.0886,12.8629,13.0886,354.0],["2009-04-16",13.0886,13.0886,13.0886,13.0886,0.0],["2009-04-17",13.2566,13.2566,13.1359,13.1359,2830.0],["2009-04-20",13.5191,13.6504,12.3378,12.3378,4068.0],["2009-04-21",12.4691,12.4691,12.4691,12.4691,177.0],["2009-04-22",12.6266,12.8629,12.6266,12.8629,531.0],["2009-04-23",12.4691,12.4691,12.4691,12.4691,177.0],["2009-04-24",12.4691,12.4691,12.4691,12.4691,0.0],["2009-04-27",12.7316,12.7316,12.7316,12.7316,177.0],["2009-04-28",13.2304,15.0102,13.2304,14.7004,2122.0],["2009-04-29",14.7582,15.5824,14.6899,15.5824,18392.0],["2009-04-30",15.7505,15.9867,15.7505,15.9867,1061.0],["2009-05-01",14.9629,14.9629,14.9629,14.9629,177.0],["2009-05-04",14.9629,14.9629,14.9629,14.9629,0.0],["2009-05-05",15.5142,15.5142,15.2254,15.2254,707.0],["2009-05-06",14.5954,14.5954,14.5954,14.5954,177.0],["2009-05-07",14.1754,14.1754,14.1754,14.1754,5129.0],["2009-05-08",14.1754,14.1754,14.1754,14.1754,0.0],["2009-05-11",14.1754,14.1754,14.1754,14.1754,0.0],["2009-05-12",13.7396,13.7396,13.7396,13.7396,531.0],["2009-05-13",13.3879,13.3879,13.2304,13.2304,884.0],["2009-05-14",13.2304,13.2304,13.2304,13.2304,0.0],["2009-05-15",13.3984,13.5139,13.3984,13.5139,3537.0],["2009-05-18",13.6451,13.7239,13.3879,13.7239,4068.0],["2009-05-19",13.6504,13.7396,13.5769,13.6871,11849.0],["2009-05-20",13.7501,13.7501,13.4561,13.4561,4421.0],["2009-05-21",12.9154,13.1254,12.8629,12.8629,1415.0],["2009-05-22",12.6844,12.6844,12.6844,12.6844,531.0],["2009-05-26",13.0781,13.6819,13.0781,13.4666,5306.0],["2009-05-27",13.6504,13.6556,13.1254,13.1254,11495.0],["2009-05-28",13.1411,13.1411,12.4114,12.7316,15563.0],["2009-05-29",13.2514,13.8289,13.2514,13.6504,10965.0],["2009-06-01",14.1912,14.4169,13.8341,13.8341,531.0],["2009-06-02",14.0442,14.0442,14.0442,14.0442,177.0],["2009-06-03",14.0426,14.1266,14.0426,14.0741,2299.0],["2009-06-04",14.5784,14.5784,14.1844,14.2054,884.0],["2009-06-05",14.1056,14.1056,14.1056,14.1056,177.0],["2009-06-08",14.1056,14.1056,14.1056,14.1056,0.0],["2009-06-09",14.1056,14.1056,14.1056,14.1056,0.0],["2009-06-10",13.9218,13.9218,13.9218,13.9218,177.0],["2009-06-11",13.6591,13.6591,13.6591,13.6591,177.0],["2009-06-12",13.6591,13.6591,13.6591,13.6591,0.0],["2009-06-15",13.2808,13.2808,13.2808,13.2808,531.0],["2009-06-16",13.0024,13.0024,12.6662,12.6662,2122.0],["2009-06-17",12.4035,13.1337,12.4035,13.1337,1061.0],["2009-06-18",13.1337,13.1337,13.1337,13.1337,0.0],["2009-06-19",13.1337,13.1337,13.1337,13.1337,0.0],["2009-06-22",13.1337,13.1337,13.1337,13.1337,0.0],["2009-06-23",13.1337,13.1337,13.1337,13.1337,0.0],["2009-06-24",13.1337,13.1337,13.1337,13.1337,0.0],["2009-06-25",12.9131,12.9131,12.8028,12.9131,6367.0],["2009-06-26",12.6767,12.7082,12.1776,12.1776,3183.0],["2009-06-29",12.1776,12.1776,12.1776,12.1776,0.0],["2009-06-30",12.3772,12.5296,11.689,12.3457,19807.0],["2009-07-01",12.2879,12.2879,12.2144,12.2144,354.0],["2009-07-02",12.1093,12.1093,12.1093,12.1093,531.0],["2009-07-06",12.083,12.083,11.7731,11.7731,9373.0],["2009-07-07",11.8204,11.8204,11.7941,11.7941,4244.0],["2009-07-08",11.8466,11.9517,11.689,11.689,2299.0],["2009-07-09",11.6733,11.6733,11.6627,11.6627,1415.0],["2009-07-10",11.6627,11.6627,11.6627,11.6627,0.0],["2009-07-13",11.9674,11.9727,11.8729,11.8729,884.0],["2009-07-14",12.0042,12.083,11.1321,12.083,1945.0],["2009-07-15",12.4823,12.6084,12.477,12.6084,884.0],["2009-07-16",12.6084,12.6084,12.6084,12.6084,0.0],["2009-07-17",13.0024,13.0024,13.0024,13.0024,177.0],["2009-07-20",13.1863,13.1863,13.1863,13.1863,531.0],["2009-07-21",12.9499,12.9499,12.9499,12.9499,177.0],["2009-07-22",11.4684,11.5577,11.3896,11.5472,20515.0],["2009-07-23",11.5577,11.5577,11.4736,11.4736,3537.0],["2009-07-24",11.4526,11.5577,11.2845,11.5472,21045.0],["2009-07-27",11.4841,11.5577,11.1899,11.5577,7958.0],["2009-07-28",11.6155,11.6155,11.6155,11.6155,354.0],["2009-07-29",11.6627,11.6627,11.6627,11.6627,531.0],["2009-07-30",11.6627,11.6627,11.6627,11.6627,0.0],["2009-07-31",11.6522,11.7048,11.2635,11.5577,3360.0],["2009-08-03",11.5577,11.5577,11.5577,11.5577,0.0],["2009-08-04",11.9254,11.9254,11.8151,11.8151,884.0],["2009-08-05",11.8151,11.8151,11.8151,11.8151,0.0],["2009-08-06",12.1566,12.1566,12.1566,12.1566,354.0],["2009-08-07",12.2932,12.414,12.2932,12.414,354.0],["2009-08-10",12.414,12.414,12.414,12.414,0.0],["2009-08-11",12.477,12.477,12.477,12.477,177.0],["2009-08-12",12.1723,12.1723,12.1618,12.1618,354.0],["2009-08-13",12.0463,12.0463,11.9307,11.9307,354.0],["2009-08-14",11.6785,11.6785,11.6785,11.6785,884.0],["2009-08-17",11.5104,11.5104,11.295,11.295,2122.0],["2009-08-18",11.295,11.295,11.1899,11.1899,1415.0],["2009-08-19",11.4263,11.4263,11.4263,11.4263,177.0],["2009-08-20",11.4263,11.4263,11.4263,11.4263,0.0],["2009-08-21",11.689,11.689,11.689,11.689,177.0],["2009-08-24",11.689,11.689,11.689,11.689,0.0],["2009-08-25",11.689,11.689,11.689,11.689,0.0],["2009-08-26",11.5209,11.6785,11.5209,11.6785,1061.0],["2009-08-27",11.3738,11.3738,11.3738,11.3738,354.0],["2009-08-28",11.3827,11.3827,11.3827,11.3827,0.0],["2009-08-31",11.2145,11.2145,10.9621,10.9621,2122.0],["2009-09-01",10.9884,10.9884,10.8622,10.8622,2122.0],["2009-09-02",10.6467,10.7413,10.6467,10.7413,1415.0],["2009-09-03",10.8149,10.8149,10.6204,10.6677,9550.0],["2009-09-04",10.8412,10.9884,10.8412,10.9621,884.0],["2009-09-08",10.9621,10.9621,10.9621,10.9621,0.0],["2009-09-09",10.9621,10.9621,10.9621,10.9621,0.0],["2009-09-10",10.7834,10.7834,10.673,10.673,884.0],["2009-09-11",10.673,10.673,10.673,10.673,0.0],["2009-09-14",10.673,10.673,10.673,10.673,0.0],["2009-09-15",10.673,10.673,10.673,10.673,0.0],["2009-09-16",10.673,10.673,10.673,10.673,0.0],["2009-09-17",10.9621,10.9621,10.9621,10.9621,177.0],["2009-09-18",11.1409,11.1409,11.1409,11.1409,177.0],["2009-09-21",11.3512,11.7718,11.3512,11.7508,884.0],["2009-09-22",11.5668,11.5668,11.4353,11.4353,1415.0],["2009-09-23",11.2145,11.2145,10.9937,10.9937,1061.0],["2009-09-24",10.552,10.7729,10.552,10.7729,531.0],["2009-09-25",10.7729,10.7729,10.7729,10.7729,0.0],["2009-09-28",10.9884,10.9884,10.8517,10.8517,531.0],["2009-09-29",11.0515,11.0515,11.0515,11.0515,177.0],["2009-09-30",11.0515,11.0515,11.0515,11.0515,0.0],["2009-10-01",10.7361,10.8728,10.6519,10.8728,1769.0],["2009-10-02",10.8728,10.8728,10.8728,10.8728,0.0],["2009-10-05",10.9306,10.9306,10.9306,10.9306,177.0],["2009-10-06",10.9674,10.9779,10.9674,10.9779,707.0],["2009-10-07",10.7729,10.8938,10.7729,10.8938,354.0],["2009-10-08",10.9779,11.183,10.9779,11.041,1238.0],["2009-10-09",11.246,11.246,11.246,11.246,177.0],["2009-10-12",11.1199,11.204,10.9306,11.0988,3183.0],["2009-10-13",11.0988,11.0988,11.0988,11.0988,0.0],["2009-10-14",11.0988,11.0988,11.0988,11.0988,0.0],["2009-10-15",11.0988,11.0988,11.0988,11.0988,0.0],["2009-10-16",11.0988,11.0988,11.0988,11.0988,0.0],["2009-10-19",11.1777,11.4511,11.1409,11.4511,1415.0],["2009-10-20",11.8559,11.8559,11.3249,11.3249,2653.0],["2009-10-21",11.3249,11.3249,11.3249,11.3249,0.0],["2009-10-22",10.9884,10.9884,10.694,10.9726,1061.0],["2009-10-23",11.4616,11.4616,10.8149,10.8149,1238.0],["2009-10-26",10.8097,10.8938,10.8097,10.8938,1238.0],["2009-10-27",10.8307,10.8307,10.7623,10.7623,884.0],["2009-10-28",10.4995,10.5941,10.2524,10.2524,4775.0],["2009-10-29",7.5394,10.5152,7.5394,10.5152,3006.0],["2009-10-30",10.2629,10.2629,10.2366,10.2366,1415.0],["2009-11-02",10.4889,10.4889,10.4889,10.4889,531.0],["2009-11-03",10.5205,10.6887,10.5205,10.6887,531.0],["2009-11-04",10.7413,10.8465,10.7413,10.8465,707.0],["2009-11-05",11.0988,11.0988,11.0988,11.0988,177.0],["2009-11-06",11.0988,11.0988,11.0988,11.0988,0.0],["2009-11-09",11.1199,11.4826,11.1199,11.3775,1592.0],["2009-11-10",11.3039,11.3039,11.3039,11.3039,354.0],["2009-11-11",11.3039,11.3039,11.3039,11.3039,0.0],["2009-11-12",11.3039,11.3039,11.3039,11.3039,0.0],["2009-11-13",11.5142,11.5142,11.5142,11.5142,177.0],["2009-11-16",11.4616,11.4616,11.1935,11.1935,354.0],["2009-11-17",11.246,11.3933,11.225,11.3827,4598.0],["2009-11-18",11.3827,11.3827,11.3827,11.3827,0.0],["2009-11-19",11.2513,11.3197,10.9832,10.9832,2299.0],["2009-11-20",10.878,10.878,10.878,10.878,354.0],["2009-11-23",11.3827,11.3827,10.8622,10.8622,884.0],["2009-11-24",10.6993,10.9937,10.673,10.9832,4068.0],["2009-11-25",10.9832,10.9832,10.9832,10.9832,0.0],["2009-11-27",10.9295,10.9295,10.6506,10.6506,1061.0],["2009-11-30",10.6348,10.6348,10.598,10.598,4598.0],["2009-12-01",10.8611,10.8611,10.8611,10.8611,884.0],["2009-12-02",10.8611,10.8611,10.8611,10.8611,0.0],["2009-12-03",11.1242,11.2084,11.0505,11.0505,4068.0],["2009-12-04",11.0558,11.0558,11.0558,11.0558,1769.0],["2009-12-07",11.3136,11.3136,11.3136,11.3136,884.0],["2009-12-08",11.4452,11.4452,11.4452,11.4452,177.0],["2009-12-09",10.9716,11.3926,10.9716,11.3926,4068.0],["2009-12-10",11.5241,11.603,11.5241,11.603,1945.0],["2009-12-11",11.7872,11.8398,11.7872,11.8398,2653.0],["2009-12-14",11.8398,11.8398,11.8188,11.8398,2122.0],["2009-12-15",11.7188,11.7241,11.6925,11.7188,1415.0],["2009-12-16",12.0766,12.1819,12.0766,12.1819,1592.0],["2009-12-17",11.9503,11.9503,11.9135,11.9135,1061.0],["2009-12-18",11.9135,11.9135,11.9135,11.9135,0.0],["2009-12-21",12.0398,12.3503,12.0398,12.3503,354.0],["2009-12-22",12.2608,12.445,12.2608,12.445,1061.0],["2009-12-23",12.224,12.224,12.224,12.224,354.0],["2009-12-24",12.224,12.224,12.224,12.224,0.0],["2009-12-28",12.4292,12.4292,12.224,12.224,1238.0],["2009-12-29",12.0188,12.0188,12.0188,12.0188,354.0],["2009-12-30",12.1029,12.1029,12.1029,12.1029,354.0],["2009-12-31",11.8398,11.8398,11.8398,11.8398,884.0],["2010-01-04",11.8188,11.8188,11.6136,11.6136,1061.0],["2010-01-05",11.6136,11.7188,11.6136,11.7188,3360.0],["2010-01-06",11.7188,11.7188,11.7188,11.7188,354.0],["2010-01-07",11.8293,11.8293,11.8135,11.8135,531.0],["2010-01-08",11.7346,11.7346,11.7346,11.7346,354.0],["2010-01-11",11.7609,11.9188,11.7609,11.9188,531.0],["2010-01-12",11.9451,11.9451,11.9451,11.9451,884.0],["2010-01-13",11.7609,11.9819,11.7609,11.9609,4244.0],["2010-01-14",12.1293,12.2608,12.1293,12.2608,707.0],["2010-01-15",11.9556,12.124,11.9556,11.9556,1238.0],["2010-01-19",12.0766,12.1556,12.0766,12.1556,1061.0],["2010-01-20",11.9977,11.9977,11.7346,11.8135,3360.0],["2010-01-21",11.8346,11.8346,11.6872,11.6872,354.0],["2010-01-22",11.8451,12.003,11.8451,11.8451,1238.0],["2010-01-25",11.7925,11.7977,11.7925,11.7977,884.0],["2010-01-26",11.9451,12.024,11.7925,11.7925,2299.0],["2010-01-27",11.6451,11.7083,11.6083,11.6662,884.0],["2010-01-28",11.5504,11.603,11.5241,11.603,884.0],["2010-01-29",11.7504,11.8346,11.7083,11.7346,1415.0],["2010-02-01",11.5925,11.682,11.5609,11.682,707.0],["2010-02-02",11.8241,12.3661,11.8241,12.3661,6367.0],["2010-02-03",12.3661,12.3661,12.3661,12.3661,0.0],["2010-02-04",12.103,12.103,11.8188,11.9714,1592.0],["2010-02-05",11.9556,11.9556,11.7399,11.8398,707.0],["2010-02-08",11.9819,12.3134,11.9819,12.1871,3183.0],["2010-02-09",12.3187,12.4503,12.3029,12.3661,4244.0],["2010-02-10",12.3134,12.3134,12.1135,12.3134,1945.0],["2010-02-11",12.4239,12.6292,12.4187,12.6186,3006.0],["2010-02-12",12.7607,12.7607,12.7607,12.7607,707.0],["2010-02-16",12.9449,13.1659,12.9344,12.9712,2476.0],["2010-02-17",12.8081,12.8239,12.5818,12.8239,1061.0],["2010-02-18",13.0238,13.0238,12.787,12.787,884.0],["2010-02-19",12.787,12.787,12.787,12.787,0.0],["2010-02-22",12.787,12.787,12.787,12.787,0.0],["2010-02-23",12.787,12.787,12.787,12.787,0.0],["2010-02-24",12.787,12.787,12.787,12.787,0.0],["2010-02-25",12.6555,12.6555,12.4029,12.5502,531.0],["2010-02-26",12.645,12.645,12.645,12.645,177.0],["2010-03-01",12.645,12.645,12.645,12.645,0.0],["2010-03-02",12.645,12.645,12.645,12.645,0.0],["2010-03-03",12.6544,12.6544,12.6544,12.6544,0.0],["2010-03-04",12.586,12.7703,12.5596,12.765,1945.0],["2010-03-05",12.9019,13.1389,12.9019,13.1389,2476.0],["2010-03-08",13.1126,13.1442,13.0968,13.1284,3714.0],["2010-03-09",13.1126,13.1126,13.1126,13.1126,177.0],["2010-03-10",13.1126,13.2442,13.1126,13.1126,2299.0],["2010-03-11",13.239,13.3232,13.2284,13.3232,11142.0],["2010-03-12",13.3232,13.3232,13.3232,13.3232,0.0],["2010-03-15",13.0547,13.318,13.0547,13.318,354.0],["2010-03-16",13.5813,13.7182,13.5813,13.6919,531.0],["2010-03-17",13.8288,13.9552,13.8235,13.9552,1238.0],["2010-03-18",13.9552,13.9552,13.9552,13.9552,0.0],["2010-03-19",13.9025,13.9025,13.9025,13.9025,354.0],["2010-03-22",13.7656,14.0289,13.7656,14.0289,884.0],["2010-03-23",13.9815,13.9815,13.971,13.971,354.0],["2010-03-24",13.971,13.971,13.971,13.971,0.0],["2010-03-25",13.8498,14.2185,13.8498,14.1395,1061.0],["2010-03-26",14.1763,14.1921,14.1447,14.1921,2830.0],["2010-03-29",13.9604,14.1237,13.9604,13.9604,1415.0],["2010-03-30",14.0868,14.2185,14.0868,14.2185,1061.0],["2010-03-31",14.0763,14.2975,14.0763,14.2975,531.0],["2010-04-01",14.2975,14.2975,14.2975,14.2975,0.0],["2010-04-05",14.4291,14.466,14.4238,14.466,1945.0],["2010-04-06",14.466,14.466,14.466,14.466,0.0],["2010-04-07",14.5871,14.6819,14.5344,14.6397,5482.0],["2010-04-08",14.6397,14.6397,14.6397,14.6397,0.0],["2010-04-09",14.6397,14.6397,14.6397,14.6397,0.0],["2010-04-12",14.645,14.8241,14.6134,14.7451,5306.0],["2010-04-13",14.9031,14.9031,14.9031,14.9031,354.0],["2010-04-14",15.1611,15.2453,15.1611,15.2453,1415.0],["2010-04-15",15.1032,15.1664,14.8767,15.0084,2476.0],["2010-04-16",14.6924,14.7714,14.4475,14.7556,3655.0],["2010-04-19",14.4712,14.7161,14.4712,14.6134,4009.0],["2010-04-20",14.6134,14.7319,14.6134,14.7319,472.0],["2010-04-21",14.3369,14.7714,14.3369,14.7714,943.0],["2010-04-22",14.9531,15.2059,14.6766,15.2059,3301.0],["2010-04-23",15.3875,15.5771,15.3006,15.4033,943.0],["2010-04-26",15.4902,15.4902,15.2848,15.2848,590.0],["2010-04-27",15.0874,15.6798,14.8109,15.0479,7899.0],["2010-04-28",15.198,15.198,14.8504,14.8504,1297.0],["2010-04-29",15.1032,15.1032,15.0874,15.1032,825.0],["2010-04-30",14.8425,14.8425,14.8188,14.8188,236.0],["2010-05-03",14.724,14.7398,14.4712,14.5502,1061.0],["2010-05-04",14.5502,14.5502,14.5502,14.5502,0.0],["2010-05-05",14.1948,14.1948,13.7445,13.7445,4244.0],["2010-05-06",13.6102,13.7208,12.8282,12.8282,2476.0],["2010-05-07",13.1916,13.3101,13.0336,13.0336,707.0],["2010-05-10",13.2311,13.5075,13.2153,13.5075,590.0],["2010-05-11",13.3417,13.3417,13.3417,13.3417,236.0],["2010-05-12",13.3417,13.3417,13.3417,13.3417,0.0],["2010-05-13",13.3417,13.3417,13.3417,13.3417,0.0],["2010-05-14",13.4206,13.8235,13.1916,13.239,1769.0],["2010-05-17",13.0178,13.2311,12.9941,13.2311,1533.0],["2010-05-18",13.4285,13.4285,12.7413,12.8361,2476.0],["2010-05-19",12.8756,12.8756,12.7255,12.8361,2948.0],["2010-05-20",13.16,13.16,13.16,13.16,236.0],["2010-05-21",12.6386,12.6544,12.6386,12.6544,1415.0],["2010-05-24",12.7571,12.7571,12.6939,12.6939,472.0],["2010-05-25",12.3622,12.6781,12.2437,12.6781,9786.0],["2010-05-26",13.0178,13.2311,12.6386,12.7571,3183.0],["2010-05-27",12.7571,12.7571,12.7571,12.7571,0.0],["2010-05-28",12.6465,12.6544,12.6465,12.6465,3065.0],["2010-06-01",12.4649,12.4649,12.4412,12.4412,354.0],["2010-06-02",12.5297,12.5297,12.5297,12.5297,2476.0],["2010-06-03",12.0712,12.8854,12.0712,12.7668,2476.0],["2010-06-04",12.6483,12.6483,12.4902,12.4981,3065.0],["2010-06-07",12.253,12.253,12.1502,12.1502,943.0],["2010-06-08",12.0633,12.0633,11.8578,12.0317,2122.0],["2010-06-09",12.0159,12.0159,12.0159,12.0159,707.0],["2010-06-10",12.0159,12.0159,12.0159,12.0159,0.0],["2010-06-11",12.174,12.174,12.174,12.174,118.0],["2010-06-14",12.3716,12.4506,12.3716,12.4506,707.0],["2010-06-15",12.34,12.5692,12.34,12.5692,472.0],["2010-06-16",12.5692,12.5692,12.5692,12.5692,0.0],["2010-06-17",12.5692,12.5692,12.5692,12.5692,0.0],["2010-06-18",12.7273,12.7273,12.5297,12.5297,354.0],["2010-06-21",12.3716,12.3716,12.2135,12.2135,1061.0],["2010-06-22",12.0159,12.2925,11.9131,12.2925,6131.0],["2010-06-23",12.174,12.3716,12.174,12.3716,590.0],["2010-06-24",12.3321,12.3321,12.0396,12.0396,943.0],["2010-06-25",12.0396,12.0396,12.0396,12.0396,0.0],["2010-06-28",12.253,12.253,12.253,12.253,825.0],["2010-06-29",11.7392,11.7392,10.7115,10.8301,4598.0],["2010-06-30",10.8301,10.8301,10.8301,10.8301,0.0],["2010-07-01",10.751,10.751,10.2846,10.3162,3065.0],["2010-07-02",10.751,10.751,10.2767,10.4032,4834.0],["2010-07-06",10.6483,10.751,10.2846,10.2846,2004.0],["2010-07-07",10.5534,11.5811,10.5534,11.5811,2004.0],["2010-07-08",11.3439,11.3439,11.0672,11.0672,1179.0],["2010-07-09",11.0672,11.0672,11.0672,11.0672,0.0],["2010-07-12",10.8696,10.8696,10.8696,10.8696,707.0],["2010-07-13",11.2174,11.2649,11.2174,11.2649,354.0],["2010-07-14",11.0672,11.1621,11.0593,11.1068,6131.0],["2010-07-15",11.2253,11.2253,11.2253,11.2253,236.0],["2010-07-16",11.1779,11.1779,10.9882,10.9882,236.0],["2010-07-19",10.9882,10.9882,10.9882,10.9882,0.0],["2010-07-20",10.9882,10.9882,10.9882,10.9882,0.0],["2010-07-21",10.9882,10.9882,10.9882,10.9882,0.0],["2010-07-22",11.1068,11.1068,11.1068,11.1068,118.0],["2010-07-23",11.2332,11.2649,11.2332,11.2649,354.0],["2010-07-26",11.4625,11.4625,11.4625,11.4625,590.0],["2010-07-27",11.3518,11.3518,10.8459,11.3518,707.0],["2010-07-28",11.6206,11.6206,11.6206,11.6206,236.0],["2010-07-29",11.9368,11.9368,11.5415,11.5415,707.0],["2010-07-30",11.5811,11.5811,11.5811,11.5811,118.0],["2010-08-02",11.5811,11.5811,11.5811,11.5811,0.0],["2010-08-03",11.8578,11.8578,11.5732,11.5732,825.0],["2010-08-04",11.5969,11.5969,11.5969,11.5969,1061.0],["2010-08-05",11.5969,11.5969,11.5969,11.5969,0.0],["2010-08-06",11.3439,11.3439,11.3439,11.3439,118.0],["2010-08-09",11.5415,11.6206,11.5415,11.6206,1061.0],["2010-08-10",11.6206,11.6206,11.6206,11.6206,0.0],["2010-08-11",11.6206,11.6206,11.6206,11.6206,0.0],["2010-08-12",11.2649,11.2649,11.2649,11.2649,118.0],["2010-08-13",11.2649,11.2649,11.2649,11.2649,0.0],["2010-08-16",11.004,11.004,11.004,11.004,472.0],["2010-08-17",11.004,11.004,11.004,11.004,0.0],["2010-08-18",11.1463,11.1463,11.1463,11.1463,118.0],["2010-08-19",11.1463,11.1463,11.1463,11.1463,0.0],["2010-08-20",11.0198,11.0198,11.0198,11.0198,118.0],["2010-08-23",10.8301,10.8301,10.8301,10.8301,118.0],["2010-08-24",10.6324,10.6324,10.4111,10.5139,825.0],["2010-08-25",10.672,10.751,10.672,10.751,236.0],["2010-08-26",10.751,10.751,10.751,10.751,0.0],["2010-08-27",10.6325,10.6325,10.6325,10.6325,118.0],["2010-08-30",10.6419,10.6419,10.6419,10.6419,0.0],["2010-08-31",10.4837,10.4837,10.3967,10.3967,707.0],["2010-09-01",10.2859,10.2859,10.2859,10.2859,118.0],["2010-09-02",10.4441,10.4441,10.4441,10.4441,118.0],["2010-09-03",10.8002,11.2354,10.8002,11.2354,18157.0],["2010-09-07",11.1562,11.1562,10.9347,10.9347,472.0],["2010-09-08",11.0692,11.1562,10.9426,10.9426,1415.0],["2010-09-09",10.903,11.0376,10.8793,11.0376,2594.0],["2010-09-10",10.9584,11.0771,10.9426,11.0771,6367.0],["2010-09-13",12.1057,13.4508,12.1057,13.4112,35252.0],["2010-09-14",13.4508,13.4508,13.34,13.34,12851.0],["2010-09-15",13.3796,13.3796,13.3796,13.3796,590.0],["2010-09-16",13.3717,13.3717,13.3558,13.3717,2830.0],["2010-09-17",13.3875,13.3875,13.0473,13.1739,3419.0],["2010-09-20",13.1739,13.6882,13.1739,13.6882,14620.0],["2010-09-21",13.6882,13.886,13.6882,13.7435,12969.0],["2010-09-22",13.7831,13.8068,13.6882,13.7673,8843.0],["2010-09-23",13.8464,14.0284,13.8227,13.8227,10729.0],["2010-09-24",14.1233,14.1629,13.8939,14.1629,13912.0],["2010-09-27",14.0521,14.3211,14.0521,14.242,6602.0],["2010-09-28",14.2578,14.5585,14.1233,14.5585,6720.0],["2010-09-29",14.4398,14.5189,14.4398,14.4398,2358.0],["2010-09-30",14.5585,14.5585,14.3607,14.5585,1061.0],["2010-10-01",14.7088,14.7088,14.242,14.242,590.0],["2010-10-04",14.2341,14.2341,14.0442,14.0442,2712.0],["2010-10-05",14.1866,14.1866,13.4903,13.4903,1533.0],["2010-10-06",13.3717,13.5299,13.3717,13.5299,472.0],["2010-10-07",13.5062,13.5695,13.3005,13.5695,7310.0],["2010-10-08",13.4508,13.6011,13.4508,13.5695,1533.0],["2010-10-11",13.5062,13.7594,13.5062,13.7594,590.0],["2010-10-12",13.6802,13.8464,13.6802,13.8385,1061.0],["2010-10-13",13.9018,14.0205,13.7673,13.973,5541.0],["2010-10-14",13.886,13.9809,13.886,13.8939,354.0],["2010-10-15",14.0046,14.0046,13.8622,13.9413,8135.0],["2010-10-18",14.0046,14.0046,13.7435,13.9651,11318.0],["2010-10-19",13.8306,14.242,13.6961,13.8939,11436.0],["2010-10-20",13.8464,13.9097,13.7673,13.8464,38318.0],["2010-10-21",13.9413,14.242,13.9413,14.0046,3891.0],["2010-10-22",13.9493,14.0363,13.8622,13.8622,707.0],["2010-10-25",13.9888,13.9888,13.9176,13.9176,8253.0],["2010-10-26",13.9255,15.9669,13.9255,14.9462,42208.0],["2010-10-27",15.0016,15.0016,14.7484,14.8829,472.0],["2010-10-28",15.0174,15.0174,14.9145,14.9145,354.0],["2010-10-29",14.9145,14.9145,14.9145,14.9145,0.0],["2010-11-01",14.7959,14.7959,14.7009,14.7088,590.0],["2010-11-02",14.6614,14.8829,14.6534,14.78,3065.0],["2010-11-03",14.9541,15.0886,14.9541,15.0886,3537.0],["2010-11-04",15.231,15.9431,15.231,15.864,5659.0],["2010-11-05",15.9036,16.2754,15.9036,15.9827,4127.0],["2010-11-08",15.9115,16.0935,15.9115,15.9985,2594.0],["2010-11-09",15.864,16.0618,15.508,15.508,472.0],["2010-11-10",15.8007,15.9748,15.8007,15.9748,236.0],["2010-11-11",15.9273,15.9273,15.6899,15.9273,943.0],["2010-11-12",15.6662,15.6662,15.5871,15.5871,236.0],["2010-11-15",15.5396,15.6425,15.5396,15.5713,7899.0],["2010-11-16",15.3972,15.5001,15.144,15.1915,7310.0],["2010-11-17",15.231,15.2943,15.1757,15.2706,4480.0],["2010-11-18",15.413,15.4447,15.3181,15.3181,18157.0],["2010-11-19",15.2627,15.3102,15.0332,15.2548,7664.0],["2010-11-22",15.1836,15.5159,15.1124,15.5159,2594.0],["2010-11-23",15.4605,15.8245,15.3972,15.8245,3301.0],["2010-11-24",15.9748,16.2201,15.9748,16.2201,1179.0],["2010-11-26",16.1568,16.1568,16.0618,16.0618,707.0],["2010-11-29",15.9217,15.9217,15.795,15.8029,707.0],["2010-11-30",15.6446,15.8346,15.6446,15.7713,3773.0],["2010-12-01",15.9613,16.0325,15.9058,16.0325,3183.0],["2010-12-02",16.088,16.1513,16.088,16.1513,236.0],["2010-12-03",16.1117,16.373,16.088,16.373,2122.0],["2010-12-06",16.3651,16.3651,16.3651,16.3651,590.0],["2010-12-07",16.4917,16.6501,16.3967,16.4601,5188.0],["2010-12-08",16.1513,16.4521,16.1513,16.4284,354.0],["2010-12-09",16.5551,16.5551,16.2542,16.2859,472.0],["2010-12-10",16.1909,16.3334,16.0721,16.3255,1061.0],["2010-12-13",16.3651,16.3651,16.0404,16.27,551183.0],["2010-12-14",16.2859,16.3334,15.9375,16.0563,624516.0],["2010-12-15",16.0088,16.1909,15.9059,15.9217,874346.0],["2010-12-16",15.9692,16.3492,15.9692,16.3017,721666.0],["2010-12-17",16.3017,16.3017,15.89,16.0088,1069235.0],["2010-12-20",16.0325,16.1355,15.6208,15.795,1411617.0],["2010-12-21",15.8346,16.0404,15.7554,16.0009,831785.0],["2010-12-22",16.0484,16.0879,15.7475,15.8108,460753.0],["2010-12-23",15.8504,15.9771,15.795,15.8979,422789.0],["2010-12-27",15.8346,16.1671,15.7554,16.0721,279777.0],["2010-12-28",16.0642,16.0642,15.8108,15.8504,524891.0],["2010-12-29",15.9058,16.0959,15.8821,16.0563,228254.0],["2010-12-30",16.0009,16.2067,15.8979,16.0484,213989.0],["2010-12-31",16.0563,16.2542,15.9454,16.1434,234149.0],["2011-01-03",16.2305,16.658,16.1592,16.3967,468535.0],["2011-01-04",16.4601,16.5234,15.9771,16.0959,518642.0],["2011-01-05",16.0404,16.183,15.9058,15.9929,357591.0],["2011-01-06",16.0246,16.1671,15.8029,15.8821,361481.0],["2011-01-07",15.9296,16.0642,15.6763,15.8663,400153.0],["2011-01-10",15.8188,16.3492,15.795,16.2542,534794.0],["2011-01-11",16.3017,16.3888,16.0642,16.1355,593627.0],["2011-01-12",16.2621,16.3017,15.8583,15.8583,567689.0],["2011-01-13",15.8742,16.088,15.8267,16.0642,400742.0],["2011-01-14",16.0246,16.3255,15.9534,16.3175,417248.0],["2011-01-18",16.2463,16.6263,16.2305,16.6105,489992.0],["2011-01-19",16.563,16.7451,16.5551,16.6342,648332.0],["2011-01-20",16.5788,16.8084,16.3651,16.4284,489285.0],["2011-01-21",16.4759,16.5076,15.8663,15.9375,498717.0],["2011-01-24",15.9613,16.1592,15.9613,16.1275,288148.0],["2011-01-25",16.0404,16.373,15.9375,16.3651,295811.0],["2011-01-26",16.373,16.5551,16.1988,16.3334,278008.0],["2011-01-27",16.3255,16.6105,16.3096,16.5472,445662.0],["2011-01-28",16.0246,16.0246,15.2329,15.2645,1832166.0],["2011-01-31",15.3279,15.7158,15.1695,15.1933,547646.0],["2011-02-01",15.2725,15.7713,15.2408,15.6367,564859.0],["2011-02-02",15.6129,15.8267,15.4308,15.4783,793231.0],["2011-02-03",15.4387,15.8425,15.2804,15.7554,430571.0],["2011-02-04",15.7871,15.8979,15.6129,15.8108,293925.0],["2011-02-07",15.8188,16.0484,15.7554,15.8663,494591.0],["2011-02-08",15.8663,15.8663,15.6367,15.7158,377044.0],["2011-02-09",15.6604,15.9296,15.5416,15.6604,322457.0],["2011-02-10",15.5971,15.9692,15.5654,15.7079,266218.0],["2011-02-11",15.6842,16.4521,15.6525,16.0959,389895.0],["2011-02-14",16.1275,16.2067,15.8425,15.9375,369027.0],["2011-02-15",15.9217,16.1513,15.6762,16.1275,370442.0],["2011-02-16",18.186,18.9619,17.9248,18.8748,4188044.0],["2011-02-17",18.9698,19.4686,18.6927,19.1203,1900548.0],["2011-02-18",19.0015,19.0015,18.6848,18.9303,454622.0],["2011-02-22",18.7244,18.9223,18.2019,18.2731,425147.0],["2011-02-23",18.3285,18.479,18.091,18.3523,933179.0],["2011-02-24",18.3523,18.5186,18.1069,18.3048,527013.0],["2011-02-25",18.3206,18.9144,18.2098,18.8828,389895.0],["2011-02-28",18.9778,18.9778,18.3681,18.6373,666842.0],["2011-03-01",18.7007,18.8432,17.9723,17.9723,1121583.0],["2011-03-02",17.9113,17.943,17.5152,17.5548,658825.0],["2011-03-03",17.7608,18.339,17.6974,18.2994,639136.0],["2011-03-04",18.3232,18.3866,18.0063,18.2519,542340.0],["2011-03-07",18.2994,18.3707,17.9192,18.1252,695846.0],["2011-03-08",18.1489,18.8856,18.0618,18.7193,461343.0],["2011-03-09",18.6321,18.7985,18.4103,18.648,844989.0],["2011-03-10",18.3866,18.3866,18.0697,18.1885,485630.0],["2011-03-11",18.0539,18.3628,18.0539,18.2281,348512.0],["2011-03-14",18.0618,18.3549,18.0618,18.2202,703391.0],["2011-03-15",17.4676,18.3311,17.2617,18.2361,807733.0],["2011-03-16",18.141,18.7351,18.0301,18.5846,834378.0],["2011-03-17",18.9253,19.353,18.4896,18.8777,1000735.0],["2011-03-18",19.0995,19.1312,18.648,18.8856,2786213.0],["2011-03-21",19.1471,19.9076,19.0203,19.7175,617207.0],["2011-03-22",19.765,19.765,18.8064,18.8381,545995.0],["2011-03-23",18.846,19.2263,18.5925,19.0758,360892.0],["2011-03-24",19.2025,19.3055,18.854,19.1708,742416.0],["2011-03-25",19.258,19.4164,19.155,19.2104,643734.0],["2011-03-28",19.2501,19.4481,19.1788,19.2659,346980.0],["2011-03-29",19.2897,20.1135,19.1629,19.9947,576177.0],["2011-03-30",20.1135,20.2165,19.7967,19.9393,965601.0],["2011-03-31",19.9155,20.2007,19.868,20.0898,703509.0],["2011-04-01",20.2007,20.4225,20.169,20.2799,657175.0],["2011-04-04",20.3353,20.4304,20.2086,20.4146,356412.0],["2011-04-05",20.3987,20.7156,20.2165,20.6443,454858.0],["2011-04-06",20.7552,20.8344,20.1611,20.7473,376573.0],["2011-04-07",20.676,20.7314,20.1928,20.676,486455.0],["2011-04-08",20.7552,20.9533,20.5968,20.8027,279895.0],["2011-04-11",20.8027,20.8186,20.5413,20.676,326229.0],["2011-04-12",20.5968,20.7235,20.2561,20.3195,272231.0],["2011-04-13",20.3987,20.5572,19.8917,20.4859,320688.0],["2011-04-14",20.3433,20.375,19.9709,20.1769,417130.0],["2011-04-15",20.2324,20.7394,20.2324,20.5968,386005.0],["2011-04-18",20.3037,20.3037,19.8204,20.0581,479617.0],["2011-04-19",20.0581,20.1373,19.765,20.0026,378931.0],["2011-04-20",20.3274,20.3908,20.1215,20.2799,314675.0],["2011-04-21",20.4383,20.6601,20.3037,20.6047,216229.0],["2011-04-25",20.5175,20.676,20.3591,20.5572,466530.0],["2011-04-26",21.5632,22.9575,21.3177,22.9099,2472127.0],["2011-04-27",22.9416,22.9971,22.5455,22.9892,843221.0],["2011-04-28",22.9733,23.203,22.8228,22.9258,783446.0],["2011-04-29",22.9654,23.1555,22.6168,22.807,759276.0],["2011-05-02",23.0605,23.1238,22.6881,22.704,774485.0],["2011-05-03",22.704,23.0129,22.6644,22.704,347805.0],["2011-05-04",22.6565,22.8783,22.0544,22.1257,980928.0],["2011-05-05",21.991,22.1574,21.7534,21.9514,1141036.0],["2011-05-06",22.2683,22.6406,21.6979,21.7296,873521.0],["2011-05-09",21.7771,22.1653,21.6979,22.0781,1109439.0],["2011-05-10",22.1811,22.1811,22.0148,22.1415,683113.0],["2011-05-11",22.0306,22.1574,21.5395,21.6345,848880.0],["2011-05-12",21.5712,22.2207,21.5078,22.1494,826479.0],["2011-05-13",22.1257,22.1653,21.8088,21.8563,281781.0],["2011-05-16",21.6979,21.7534,21.4048,21.4127,341203.0],["2011-05-17",21.3335,21.6821,21.2305,21.5949,310195.0],["2011-05-18",21.5395,21.888,21.3097,21.8643,414890.0],["2011-05-19",21.9276,21.9593,21.5712,21.7613,459221.0],["2011-05-20",21.6583,21.8643,21.4444,21.5395,467474.0],["2011-05-23",21.1751,21.69,21.1513,21.5236,697379.0],["2011-05-24",21.5553,21.6424,21.2622,21.278,449317.0],["2011-05-25",21.1909,21.6187,21.1909,21.4682,363839.0],["2011-05-26",21.4444,21.7454,21.3731,21.6583,435994.0],["2011-05-27",21.7058,22.1811,21.6345,21.9989,372564.0],["2011-05-31",22.1811,22.3475,21.9197,22.3475,657057.0],["2011-06-01",22.3317,22.5139,22.1891,22.2207,890027.0],["2011-06-02",22.2548,22.3896,21.7634,22.1201,843221.0],["2011-06-03",21.8031,22.1835,21.7,21.8744,712116.0],["2011-06-06",21.7793,21.7951,21.3513,21.5098,632534.0],["2011-06-07",21.6049,21.8823,21.494,21.6763,656585.0],["2011-06-08",21.383,21.4464,20.2497,20.2576,1459956.0],["2011-06-09",20.2814,20.6063,19.9009,20.4161,880949.0],["2011-06-10",20.2814,20.3686,19.6473,20.0832,632534.0],["2011-06-13",20.1308,20.2576,19.9327,20.0595,483508.0],["2011-06-14",20.3289,20.5429,20.107,20.3448,531375.0],["2011-06-15",20.1149,20.5984,20.1149,20.3685,633713.0],["2011-06-16",20.3289,20.6222,20.1783,20.3289,433165.0],["2011-06-17",20.4795,20.9233,20.4399,20.6063,635127.0],["2011-06-20",20.5429,20.8837,20.4716,20.8679,596574.0],["2011-06-21",20.9471,21.5019,20.9233,21.2562,322457.0],["2011-06-22",21.2404,22.0329,21.1373,21.8427,599639.0],["2011-06-23",21.597,21.8427,21.1373,21.6208,676982.0],["2011-06-24",21.6763,21.8189,21.1215,21.3989,755032.0],["2011-06-27",21.383,21.7951,21.3196,21.6525,454033.0],["2011-06-28",21.708,22.342,21.6604,22.2152,560732.0],["2011-06-29",22.3499,22.5798,22.1597,22.3262,481622.0],["2011-06-30",22.3816,22.5164,22.3341,22.3975,386123.0],["2011-07-01",22.4847,23.1029,22.4292,22.8334,393668.0],["2011-07-05",22.873,23.0315,22.7541,22.8017,502490.0],["2011-07-06",22.8651,23.1029,22.77,22.8255,619329.0],["2011-07-07",22.9602,23.1662,22.8572,23.087,685353.0],["2011-07-08",22.8255,23.2534,22.8255,23.1108,478202.0],["2011-07-11",22.8334,23.0949,22.3658,22.445,345211.0],["2011-07-12",22.4133,22.6273,22.1993,22.231,398030.0],["2011-07-13",22.3499,22.5322,22.0963,22.0963,345801.0],["2011-07-14",22.1756,22.659,21.8348,21.9299,579125.0],["2011-07-15",22.0567,22.0646,21.6208,21.8427,264803.0],["2011-07-18",21.7872,21.9061,21.0739,21.1849,512629.0],["2011-07-19",21.3909,21.8823,21.3038,21.4068,598932.0],["2011-07-20",21.4306,21.486,20.9709,21.2721,757154.0],["2011-07-21",21.3513,21.7634,20.963,21.0422,546702.0],["2011-07-22",21.1294,21.2641,20.6222,20.7728,961592.0],["2011-07-25",20.432,21.0818,20.432,20.6459,1075248.0],["2011-07-26",20.6301,21.5574,20.1546,20.321,1073597.0],["2011-07-27",20.2814,20.3923,19.8613,20.21,831195.0],["2011-07-28",20.2655,20.4874,19.9961,20.0515,687829.0],["2011-07-29",19.8296,20.3765,19.5681,19.9802,533144.0],["2011-08-01",20.218,20.218,19.679,20.004,792878.0],["2011-08-02",19.9009,20.2338,19.3145,19.3303,533262.0],["2011-08-03",19.362,19.5443,18.9578,19.3858,878709.0],["2011-08-04",19.1005,19.3303,18.8072,18.831,946737.0],["2011-08-05",19.0529,19.2194,18.3238,18.7914,799716.0],["2011-08-08",18.2287,18.6408,17.5708,17.9196,1490374.0],["2011-08-09",18.2524,19.0767,17.6739,19.0529,1104369.0],["2011-08-10",18.4744,18.9261,18.0939,18.0939,1184423.0],["2011-08-11",18.1336,19.576,17.8165,19.2669,679458.0],["2011-08-12",19.4492,20.6856,18.9974,20.4874,1415979.0],["2011-08-15",20.6063,20.6697,20.0515,20.5429,989535.0],["2011-08-16",20.2814,20.2893,19.9168,19.9485,1278390.0],["2011-08-17",20.0753,20.21,19.0925,19.1956,1083737.0],["2011-08-18",18.7518,18.8548,18.3793,18.5774,1047306.0],["2011-08-19",18.2841,19.1559,18.2287,18.6012,604473.0],["2011-08-22",19.0767,19.7107,18.9103,19.5205,1067702.0],["2011-08-23",19.6394,20.21,19.3779,20.1466,619800.0],["2011-08-24",20.0674,20.749,19.9327,20.1942,905236.0],["2011-08-25",20.321,20.5667,20.0357,20.0991,678397.0],["2011-08-26",20.0119,20.7014,19.8692,20.6697,423733.0],["2011-08-29",20.8916,21.3751,20.8362,21.2721,303828.0],["2011-08-30",21.1373,21.3989,20.7331,21.1136,610250.0],["2011-08-31",21.219,21.3221,20.7195,21.1239,619211.0],["2011-09-01",21.0683,21.3221,20.6798,20.6877,619211.0],["2011-09-02",20.3785,20.7988,19.871,20.1644,666371.0],["2011-09-06",19.4983,20.4657,19.4587,20.2754,793939.0],["2011-09-07",20.6402,21.1318,20.5133,21.1318,407227.0],["2011-09-08",20.997,21.2745,20.7591,20.8781,499189.0],["2011-09-09",20.664,20.9415,20.2596,20.5054,366197.0],["2011-09-12",20.1882,20.5212,19.9662,20.1882,797004.0],["2011-09-13",20.3151,20.8939,20.1248,20.7829,367730.0],["2011-09-14",20.886,21.9247,20.656,21.6234,563562.0],["2011-09-15",21.8296,21.8851,21.3935,21.8216,321749.0],["2011-09-16",21.8772,22.2498,21.6313,21.8454,1083501.0],["2011-09-19",21.4172,21.8137,21.2587,21.7344,300763.0],["2011-09-20",21.7979,22.0833,21.4172,21.4252,376337.0],["2011-09-21",21.4331,21.782,20.3706,20.3785,576177.0],["2011-09-22",19.7521,20.1089,19.3953,19.7997,949331.0],["2011-09-23",19.76,19.9027,19.2049,19.8393,444719.0],["2011-09-26",20.0692,20.8463,19.8472,20.4816,736286.0],["2011-09-27",21.0446,21.2507,20.5609,20.6798,823414.0],["2011-09-28",20.767,20.9732,19.9424,19.99,365254.0],["2011-09-29",20.3706,20.434,19.538,20.1723,401096.0],["2011-09-30",19.9107,20.5212,19.7838,20.0217,553423.0],["2011-10-03",19.9741,20.0534,19.1732,19.3239,913371.0],["2011-10-04",19.0384,19.1494,18.4279,19.0622,1650600.0],["2011-10-05",19.1574,19.76,19.0543,19.419,1126770.0],["2011-10-06",19.3794,20.1327,19.3397,20.0137,524183.0],["2011-10-07",20.1644,20.656,20.0613,20.2675,549296.0],["2011-10-10",20.6719,21.1159,20.5926,20.9811,223185.0],["2011-10-11",20.7987,21.0763,20.7195,20.9811,310784.0],["2011-10-12",21.1159,21.7265,20.6719,21.5045,456391.0],["2011-10-13",21.2983,21.4807,20.9335,21.33,372682.0],["2011-10-14",21.6551,21.7978,21.5045,21.7741,281663.0],["2011-10-17",21.56,21.6472,21.0683,21.2031,357473.0],["2011-10-18",21.2666,21.9802,20.9732,21.782,402982.0],["2011-10-19",21.7661,22.1388,21.5679,21.6631,379049.0],["2011-10-20",21.6631,21.9961,21.1556,21.9009,499307.0],["2011-10-21",22.2023,22.5749,21.9485,22.4084,393079.0],["2011-10-24",22.5749,23.0745,22.1943,22.4639,877412.0],["2011-10-25",20.6322,21.0208,19.4745,20.8939,1109439.0],["2011-10-26",21.1873,21.1873,20.656,21.0287,704099.0],["2011-10-27",21.7265,22.4956,21.5917,21.8692,595395.0],["2011-10-28",21.8851,22.0833,21.0921,21.3697,886254.0],["2011-10-31",21.1001,21.4965,20.8225,21.219,550239.0],["2011-11-01",20.6085,20.6164,20.1406,20.4023,839684.0],["2011-11-02",20.7115,21.2428,20.4261,20.6877,436230.0],["2011-11-03",20.9573,21.4093,20.5847,21.2507,353818.0],["2011-11-04",21.0446,21.2904,20.7988,21.2428,264450.0],["2011-11-07",21.0049,21.1318,19.8234,19.9582,882246.0],["2011-11-08",20.093,20.3944,19.9424,20.1089,1020896.0],["2011-11-09",19.7204,20.0613,19.5935,19.8076,593391.0],["2011-11-10",19.8472,20.0137,19.7124,19.8234,522061.0],["2011-11-11",20.0772,20.4102,19.8631,19.99,453326.0],["2011-11-14",19.9107,20.1565,19.7917,19.9027,583369.0],["2011-11-15",19.7679,20.0534,19.7124,19.8155,601880.0],["2011-11-16",19.649,20.0058,19.6094,19.6887,416305.0],["2011-11-17",19.6886,20.0534,19.3635,19.4666,586553.0],["2011-11-18",19.6411,19.7759,19.2684,19.6252,365844.0],["2011-11-21",19.2922,19.5221,19.0543,19.3953,427152.0],["2011-11-22",19.308,19.427,18.9988,19.3398,465587.0],["2011-11-23",19.1415,19.2763,18.9591,19.0781,262092.0],["2011-11-25",18.9829,19.3001,18.9829,19.086,206915.0],["2011-11-28",19.5935,19.6649,19.1336,19.3318,535148.0],["2011-11-29",19.3755,19.7087,19.3596,19.5262,442832.0],["2011-11-30",20.1848,20.8592,19.9785,20.8512,853360.0],["2011-12-01",20.7878,21.0734,20.518,20.6291,419252.0],["2011-12-02",20.9068,21.3035,20.764,21.2083,413004.0],["2011-12-05",21.486,21.486,21.1607,21.2797,360185.0],["2011-12-06",21.3114,21.5256,21.1131,21.3511,353111.0],["2011-12-07",21.1845,21.5653,20.9306,21.3431,290977.0],["2011-12-08",21.1448,21.4542,21.0179,21.1686,414890.0],["2011-12-09",21.1845,21.8351,21.0734,21.5574,311728.0],["2011-12-12",21.3511,21.5494,21.0496,21.5494,354643.0],["2011-12-13",21.6288,21.7081,20.4307,20.518,409349.0],["2011-12-14",20.3514,20.5815,20.0102,20.034,654463.0],["2011-12-15",20.2879,20.994,20.153,20.7798,675921.0],["2011-12-16",20.9306,21.2479,20.6211,20.7878,1140093.0],["2011-12-19",20.9464,21.0496,20.4704,20.5497,523948.0],["2011-12-20",21.0337,21.3431,20.8988,21.1765,577238.0],["2011-12-21",21.1448,21.1607,20.7719,21.0813,376808.0],["2011-12-22",21.1289,21.5336,21.1289,21.4463,390485.0],["2011-12-23",21.5494,21.6923,21.5018,21.5336,130280.0],["2011-12-27",21.4622,21.6685,21.4225,21.5812,176614.0],["2011-12-28",21.5336,21.5891,21.0734,21.1131,213281.0],["2011-12-29",21.1924,21.7002,21.1369,21.6367,231791.0],["2011-12-30",21.605,21.6923,21.1686,21.1686,249830.0],["2012-01-03",21.605,21.7161,20.994,21.1289,259262.0],["2012-01-04",21.0337,21.3749,21.0337,21.1607,451911.0],["2012-01-05",21.0496,21.2162,20.7243,21.0893,621687.0],["2012-01-06",21.1131,21.2718,20.6767,20.7084,465705.0],["2012-01-09",20.7878,20.9861,20.4545,20.5101,662480.0],["2012-01-10",20.7163,21.0178,20.7005,20.8671,467474.0],["2012-01-11",20.7401,21.0258,20.5656,20.6291,710112.0],["2012-01-12",20.6767,20.7798,20.518,20.6132,551300.0],["2012-01-13",20.5021,20.5577,19.7484,19.8039,682995.0],["2012-01-17",19.9705,20.0023,19.5103,19.7563,440592.0],["2012-01-18",19.7642,20.3593,19.5183,20.2562,588439.0],["2012-01-19",20.2879,20.7402,20.034,20.3434,1089278.0],["2012-01-20",20.3752,20.5259,20.1213,20.1689,1341113.0],["2012-01-23",20.2324,20.7481,19.9071,20.6211,1330266.0],["2012-01-24",20.5418,21.1289,20.3038,21.1051,790284.0],["2012-01-25",21.0813,22.0017,21.0337,21.9303,979749.0],["2012-01-26",21.9938,22.0334,21.7002,21.8827,579714.0],["2012-01-27",21.7716,22.3508,21.5812,22.2159,598696.0],["2012-01-30",22.0414,22.4381,21.8986,22.3111,888023.0],["2012-01-31",22.2873,22.2873,20.9702,21.1131,1741855.0],["2012-02-01",21.2241,22.1048,21.1131,22.0572,903114.0],["2012-02-02",22.1048,22.4936,21.8509,22.3032,638429.0],["2012-02-03",22.5492,23.0252,22.5254,22.7078,669672.0],["2012-02-06",22.6126,22.6206,22.4381,22.573,388834.0],["2012-02-07",22.5016,22.8348,22.3905,22.7951,587496.0],["2012-02-08",22.7555,22.9062,22.4222,22.684,404043.0],["2012-02-09",22.6523,22.9221,22.2715,22.811,735342.0],["2012-02-10",23.0173,25.2151,22.0652,22.1842,3096761.0],["2012-02-13",22.4936,23.1601,22.1921,22.3032,1106609.0],["2012-02-14",22.2556,22.4857,22.2239,22.4778,486927.0],["2012-02-15",22.5016,22.5888,22.2159,22.3905,547056.0],["2012-02-16",22.4222,22.9697,22.3667,22.8507,616971.0],["2012-02-17",22.93,22.9459,22.5412,22.565,422318.0],["2012-02-21",22.5968,22.6682,22.0414,22.208,547528.0],["2012-02-22",22.2159,22.3667,21.962,22.1921,554837.0],["2012-02-23",22.2397,22.2397,21.8668,22.0572,539510.0],["2012-02-24",22.1128,22.2159,21.7557,21.7795,755503.0],["2012-02-27",21.6843,22.1207,21.3908,21.97,672855.0],["2012-02-28",22.0334,22.2397,21.9224,22.1128,628407.0],["2012-02-29",22.1445,22.2953,21.6843,22.1683,747604.0],["2012-03-01",22.1882,22.2437,21.688,21.823,725321.0],["2012-03-02",21.7357,21.8151,21.18,21.2435,924690.0],["2012-03-05",21.2752,21.561,21.0053,21.0371,857015.0],["2012-03-06",20.8545,21.053,20.4655,20.5211,879062.0],["2012-03-07",20.6005,20.6243,20.3147,20.4576,802899.0],["2012-03-08",20.5528,20.8307,20.3544,20.6322,999203.0],["2012-03-09",20.6957,21.1244,20.6957,20.8704,1139150.0],["2012-03-12",20.9101,20.9498,20.7354,20.7831,899695.0],["2012-03-13",20.8545,21.1165,20.6402,21.0926,659768.0],["2012-03-14",21.0926,21.1482,20.6719,20.7989,420785.0],["2012-03-15",20.7672,21.0291,20.5528,20.9339,441536.0],["2012-03-16",20.9497,21.0529,20.5925,20.7989,2115126.0],["2012-03-19",20.7275,20.9418,20.4576,20.6719,610840.0],["2012-03-20",20.5925,20.8783,20.537,20.6322,535856.0],["2012-03-21",20.6878,20.9736,20.5528,20.8307,464644.0],["2012-03-22",20.6163,20.6957,20.4099,20.4734,448845.0],["2012-03-23",20.4258,20.5052,19.9416,20.3623,479264.0],["2012-03-26",20.5766,20.9021,20.5608,20.7751,633595.0],["2012-03-27",20.7354,21.0371,20.6798,20.6878,719072.0],["2012-03-28",20.7434,20.8227,20.3464,20.5449,713885.0],["2012-03-29",20.3702,20.6401,20.3385,20.5211,403808.0],["2012-03-30",20.6798,20.6957,20.4179,20.5608,514516.0],["2012-04-02",20.537,20.8148,20.4576,20.7037,710348.0],["2012-04-03",20.7037,20.8624,20.5846,20.7354,621805.0],["2012-04-04",20.5211,20.6957,20.3147,20.6163,626285.0],["2012-04-05",20.5052,20.7989,20.3702,20.5846,357001.0],["2012-04-09",20.2591,20.3782,20.1956,20.3067,396380.0],["2012-04-10",20.2591,20.2591,19.7034,19.759,778258.0],["2012-04-11",19.9574,20.0051,19.7193,19.8463,481622.0],["2012-04-12",19.8225,20.2512,19.7669,20.0845,371031.0],["2012-04-13",19.9971,20.0765,19.7431,19.7749,359713.0],["2012-04-16",19.8781,19.8781,19.5049,19.7113,387655.0],["2012-04-17",19.8463,20.4734,19.8304,20.4258,485394.0],["2012-04-18",20.3305,20.4734,20.1797,20.3702,534677.0],["2012-04-19",20.394,20.5687,19.9416,20.0368,658354.0],["2012-04-20",20.148,20.5449,20.14,20.2909,550475.0],["2012-04-23",20.14,20.2829,19.8542,20.0527,620390.0],["2012-04-24",20.1162,20.1956,19.751,19.751,599404.0],["2012-04-25",19.9574,20.3941,19.8304,20.1956,394376.0],["2012-04-26",20.1321,20.9656,20.1321,20.9339,782502.0],["2012-04-27",22.4501,22.4501,20.9577,22.1485,1155420.0],["2012-04-30",22.1802,22.212,21.4896,21.569,419724.0],["2012-05-01",21.5213,22.0929,21.3308,21.7357,562383.0],["2012-05-02",21.6166,22.1723,21.5928,21.9262,686532.0],["2012-05-03",21.8547,21.9818,21.4578,21.561,415008.0],["2012-05-04",21.4102,21.5531,21.1244,21.1482,410174.0],["2012-05-07",21.0688,21.0688,20.8307,20.9577,403336.0],["2012-05-08",20.8069,20.9656,20.4973,20.8624,630176.0],["2012-05-09",20.6402,21.0768,20.4655,20.9736,340731.0],["2012-05-10",21.1006,21.307,20.8148,21.0133,292156.0],["2012-05-11",20.8783,21.4658,20.8783,21.4261,592094.0],["2012-05-14",21.2038,21.3705,20.9894,21.2038,376101.0],["2012-05-15",21.1244,21.4419,20.8624,21.0847,474076.0],["2012-05-16",21.1085,21.3864,20.9895,21.1165,426680.0],["2012-05-17",21.0926,21.0926,20.4814,20.5211,459928.0],["2012-05-18",20.5449,20.7116,20.0686,20.1956,616381.0],["2012-05-21",20.2274,20.6005,19.9495,20.529,362660.0],["2012-05-22",20.5846,21.0609,20.5211,20.8942,320688.0],["2012-05-23",20.6957,21.1641,20.6402,21.0847,332478.0],["2012-05-24",21.172,21.4578,21.045,21.2594,559200.0],["2012-05-25",21.2673,21.4499,21.172,21.3308,364783.0],["2012-05-29",21.5213,21.5372,21.2514,21.4261,492822.0],["2012-05-30",21.2594,21.2752,20.8704,21.0926,360185.0],["2012-05-31",21.0926,21.2355,20.7195,21.0768,593273.0],["2012-06-01",20.6878,20.9815,20.2988,20.9656,689361.0],["2012-06-04",20.9219,21.1364,20.6439,20.8107,764582.0],["2012-06-05",20.779,21.3032,20.5963,21.2317,562619.0],["2012-06-06",21.4462,21.891,21.3668,21.7639,562501.0],["2012-06-07",21.9863,22.0022,21.6448,21.748,393079.0],["2012-06-08",21.7162,21.9784,21.5415,21.9704,355115.0],["2012-06-11",22.1213,22.1531,21.4303,21.5574,606478.0],["2012-06-12",21.5653,21.8275,21.4462,21.7957,402746.0],["2012-06-13",21.748,21.8354,21.5415,21.6289,738879.0],["2012-06-14",21.6448,22.034,21.5177,21.883,447431.0],["2012-06-15",21.9863,22.0419,21.7321,21.891,1383085.0],["2012-06-18",21.7639,22.0975,21.6527,21.9863,405104.0],["2012-06-19",22.0181,22.2723,21.891,22.0975,427859.0],["2012-06-20",22.0499,22.1293,21.7162,21.9545,436112.0],["2012-06-21",21.9704,21.9784,21.327,21.4224,417248.0],["2012-06-22",21.4541,21.8672,21.3985,21.6924,467120.0],["2012-06-25",21.47,21.6368,21.2714,21.4621,355115.0],["2012-06-26",21.4621,21.6924,21.335,21.3906,963125.0],["2012-06-27",21.4462,21.478,21.2397,21.3747,344975.0],["2012-06-28",21.2635,21.613,21.1841,21.613,478320.0],["2012-06-29",21.9148,22.7091,21.9148,22.4867,735107.0],["2012-07-02",22.455,22.6615,22.2008,22.6615,668847.0],["2012-07-03",22.6535,22.6932,22.4947,22.6615,175199.0],["2012-07-05",22.6217,22.8442,22.6217,22.6694,341910.0],["2012-07-06",22.447,22.5026,22.169,22.3437,253603.0],["2012-07-09",22.2802,22.3596,21.9704,22.3596,205500.0],["2012-07-10",22.4788,22.6217,22.2167,22.3676,227429.0],["2012-07-11",22.2564,22.5026,22.026,22.2881,403808.0],["2012-07-12",22.0896,22.4232,22.0181,22.312,401096.0],["2012-07-13",22.3279,22.9474,22.3279,22.8998,404751.0],["2012-07-16",22.8521,22.9951,22.4867,22.9633,379049.0],["2012-07-17",23.0189,23.1937,22.9077,23.1063,384236.0],["2012-07-18",23.0189,23.4637,23.0189,23.4319,380699.0],["2012-07-19",23.4955,23.8212,23.2175,23.6782,599522.0],["2012-07-20",23.5193,23.567,22.9633,23.1222,549178.0],["2012-07-23",22.8521,23.1619,22.7171,22.8918,386240.0],["2012-07-24",23.0268,23.1937,22.582,23.146,544816.0],["2012-07-25",23.567,23.567,22.7171,23.0825,433636.0],["2012-07-26",23.3207,23.5193,23.0189,23.4478,333893.0],["2012-07-27",23.4717,24.1468,23.3049,24.115,569221.0],["2012-07-30",24.0594,24.0594,23.1778,23.4161,507795.0],["2012-07-31",23.3207,23.4875,23.1778,23.2969,423143.0],["2012-08-01",23.3605,23.4081,22.9474,23.0983,308191.0],["2012-08-02",22.86,23.2731,22.6774,23.0189,274353.0],["2012-08-03",23.3922,23.8053,23.3605,23.5908,245586.0],["2012-08-06",23.6782,23.9006,23.5987,23.7417,438942.0],["2012-08-07",23.9006,24.3613,23.7894,24.3216,531965.0],["2012-08-08",24.2818,24.8537,23.9324,24.7505,544580.0],["2012-08-09",24.7823,24.7823,23.8609,23.9244,491997.0],["2012-08-10",23.8212,23.837,23.0586,23.1222,716007.0],["2012-08-13",23.1222,23.6543,23.0268,23.4558,782149.0],["2012-08-14",23.6067,23.9165,23.4478,23.567,484923.0],["2012-08-15",23.5273,23.7497,23.3446,23.5431,324225.0],["2012-08-16",23.5114,23.7258,23.2969,23.5908,353464.0],["2012-08-17",23.6623,23.9721,23.4399,23.9085,339670.0],["2012-08-20",23.8609,23.8768,23.4955,23.7099,296283.0],["2012-08-21",23.7655,23.98,23.6623,23.7894,222242.0],["2012-08-22",23.7656,23.9562,23.5908,23.8291,311020.0],["2012-08-23",23.71,23.837,23.4717,23.702,718365.0],["2012-08-24",23.6385,23.7814,23.5431,23.7417,398620.0],["2012-08-27",23.7894,23.7894,23.4955,23.559,305479.0],["2012-08-28",23.5034,23.7099,23.2731,23.567,376926.0],["2012-08-29",23.6067,23.7814,23.5352,23.6941,346744.0],["2012-08-30",23.5868,23.7457,23.4437,23.5073,305007.0],["2012-08-31",23.5868,23.8093,23.4755,23.7378,333421.0],["2012-09-04",23.7139,24.1987,23.3881,24.1272,324579.0],["2012-09-05",24.2066,24.3259,23.849,23.9444,590090.0],["2012-09-06",24.1113,24.6358,24.1113,24.5166,689833.0],["2012-09-07",24.5563,24.7868,24.3656,24.3656,431750.0],["2012-09-10",24.3338,24.4133,23.9047,23.9523,502490.0],["2012-09-11",23.8729,23.9364,23.0225,23.0861,769180.0],["2012-09-12",23.0861,23.1656,22.355,22.4583,834260.0],["2012-09-13",22.3709,22.7047,21.751,22.5775,824475.0],["2012-09-14",22.7444,23.0225,22.6093,22.7921,689833.0],["2012-09-17",22.7047,22.7682,22.355,22.6014,685471.0],["2012-09-18",22.6172,22.6888,22.3073,22.5616,900874.0],["2012-09-19",22.5775,23.261,22.4742,22.5378,873050.0],["2012-09-20",22.4742,22.5934,22.1166,22.5616,1022311.0],["2012-09-21",22.5696,22.7603,22.3947,22.5616,1695874.0],["2012-09-24",22.4106,22.5775,22.2914,22.4027,273056.0],["2012-09-25",22.5457,22.5616,22.0689,22.1404,417366.0],["2012-09-26",22.1325,22.2358,21.8623,22.1245,537035.0],["2012-09-27",22.1643,22.3868,21.9497,22.3311,607657.0],["2012-09-28",22.204,22.2596,21.9735,22.1007,523476.0],["2012-10-01",22.1484,22.1484,21.5921,21.8464,428920.0],["2012-10-02",21.9656,22.0292,21.8066,22.0133,417956.0],["2012-10-03",22.053,22.1325,21.7272,21.7908,624634.0],["2012-10-04",21.8305,22.1802,21.7272,22.0927,504140.0],["2012-10-05",22.2517,22.4424,22.0053,22.0133,565213.0],["2012-10-08",21.9656,22.0927,21.8861,21.9974,183570.0],["2012-10-09",21.9894,22.0053,21.5444,21.7272,261856.0],["2012-10-10",21.7431,21.8225,21.5364,21.5921,216936.0],["2012-10-11",21.759,21.7669,21.449,21.5047,550475.0],["2012-10-12",21.5126,21.608,21.4093,21.4729,208683.0],["2012-10-15",21.4967,21.7272,21.3139,21.6398,288383.0],["2012-10-16",21.6239,21.9894,21.6,21.8305,390956.0],["2012-10-17",21.9179,22.2994,21.8941,22.2676,713649.0],["2012-10-18",22.2596,22.2676,21.902,22.0292,374686.0],["2012-10-19",22.0212,22.0212,21.7669,21.8543,423143.0],["2012-10-22",21.7749,21.7749,21.1232,21.3616,379284.0],["2012-10-23",21.004,21.5603,20.8451,21.4411,457806.0],["2012-10-24",21.4888,21.6239,21.2424,21.3696,457806.0],["2012-10-25",21.4888,21.5603,20.9245,21.0755,564269.0],["2012-10-26",21.298,24.0318,21.298,23.9603,2151321.0],["2012-10-31",23.9364,24.5086,23.6821,24.5007,531375.0],["2012-11-01",24.5086,25.8517,24.5086,25.4067,1039996.0],["2012-11-02",25.5497,25.5894,24.8504,24.9616,767647.0],["2012-11-05",24.9139,25.1364,24.4053,24.4689,652694.0],["2012-11-06",24.6676,24.6755,23.8967,23.9523,1166149.0],["2012-11-07",23.9364,24.2782,23.5788,23.849,1084916.0],["2012-11-08",23.9206,24.0795,23.5947,23.8252,587024.0],["2012-11-09",23.7854,23.8808,23.4119,23.6345,427623.0],["2012-11-12",23.6663,23.8729,23.5153,23.5947,392961.0],["2012-11-13",23.5629,23.8252,23.2212,23.3722,529725.0],["2012-11-14",23.4914,23.4914,22.7921,22.8477,568868.0],["2012-11-15",22.8874,22.951,22.6172,22.7364,419724.0],["2012-11-16",22.8,22.959,22.5298,22.8954,398030.0],["2012-11-19",23.0782,23.7457,22.9033,23.2927,405930.0],["2012-11-20",23.2212,23.4278,23.1417,23.3802,593391.0],["2012-11-21",23.3881,23.6265,22.8874,23.0066,650101.0],["2012-11-23",23.1974,23.4517,23.1179,23.253,128393.0],["2012-11-26",23.1894,23.3166,22.7047,22.8636,359241.0],["2012-11-27",22.8954,23.0225,22.4901,22.7841,606006.0],["2012-11-28",22.7921,23.0543,22.3947,23.0146,430689.0],["2012-11-29",23.1712,23.2428,22.8214,22.9327,392961.0],["2012-11-30",22.9884,23.0043,22.6464,22.8214,489875.0],["2012-12-03",22.9486,23.0202,22.6941,22.8691,680755.0],["2012-12-04",22.8691,23.2826,22.5987,23.1712,381289.0],["2012-12-05",23.203,23.2826,22.8373,23.052,437881.0],["2012-12-06",23.0361,23.1315,22.6146,22.9168,406283.0],["2012-12-07",22.9406,23.0361,22.6623,22.7021,209037.0],["2012-12-10",22.6623,22.8293,22.5908,22.7498,636542.0],["2012-12-11",22.8293,23.0202,22.4238,22.4317,549768.0],["2012-12-12",22.5192,22.6544,22.225,22.4715,1108614.0],["2012-12-13",22.4238,22.9088,22.1216,22.1693,785450.0],["2012-12-14",22.1773,22.3522,21.8274,21.8672,498835.0],["2012-12-17",21.891,22.3602,21.8354,22.3363,620626.0],["2012-12-18",22.3602,22.6146,22.2568,22.5669,525598.0],["2012-12-19",22.5431,22.9088,22.4635,22.5828,488813.0],["2012-12-20",22.6226,22.7975,22.1693,22.5272,679458.0],["2012-12-21",19.5691,22.3761,19.5691,22.2329,2172308.0],["2012-12-24",22.2329,22.384,22.1296,22.2409,222831.0],["2012-12-26",22.2568,22.3045,21.7558,21.7956,281192.0],["2012-12-27",21.8433,21.899,21.5491,21.7638,315265.0],["2012-12-28",21.6286,22.0262,21.5491,21.9864,378931.0],["2012-12-31",21.9387,22.5192,21.8274,22.4874,342028.0],["2013-01-02",22.8373,22.885,22.5033,22.8214,546584.0],["2013-01-03",22.8134,23.2587,22.7498,22.885,496359.0],["2013-01-04",22.9168,23.2905,22.8373,23.1474,296519.0],["2013-01-07",23.0202,23.1633,22.6862,22.8532,263507.0],["2013-01-08",22.8134,22.9486,22.6464,22.8929,386476.0],["2013-01-09",22.9725,23.3382,22.8929,23.2428,537035.0],["2013-01-10",23.3144,23.3303,22.8452,22.9963,224010.0],["2013-01-11",23.0202,23.1474,22.6544,23.0838,391664.0],["2013-01-14",23.052,23.4496,23.052,23.3382,333068.0],["2013-01-15",23.211,23.7358,23.1474,23.5927,373507.0],["2013-01-16",23.537,23.7915,23.4098,23.5291,273174.0],["2013-01-17",23.5768,24.0459,23.5688,23.9187,634656.0],["2013-01-18",23.9267,24.0141,23.7915,23.9505,321042.0],["2013-01-22",23.9346,24.2845,23.8312,24.2129,243699.0],["2013-01-23",24.2288,24.3322,24.0777,24.0857,230023.0],["2013-01-24",24.1016,24.5707,24.0539,24.3322,322103.0],["2013-01-25",24.364,24.4117,23.7756,24.0618,375276.0],["2013-01-28",24.0221,24.038,23.6324,23.7517,442832.0],["2013-01-29",23.5529,23.7358,23.37,23.6483,694077.0],["2013-01-30",23.6404,23.7358,23.3621,23.5609,447548.0],["2013-01-31",23.6483,24.03,23.5132,23.5768,473486.0],["2013-02-01",23.704,23.863,23.5291,23.7199,418899.0],["2013-02-04",23.6165,23.8471,23.4973,23.6324,265865.0],["2013-02-05",23.7756,23.8551,23.4734,23.7199,387773.0],["2013-02-06",23.6881,23.7915,23.5609,23.7358,395437.0],["2013-02-07",23.4575,23.6563,22.7737,23.5927,680283.0],["2013-02-08",23.4496,24.0459,22.7259,23.863,456509.0],["2013-02-11",23.863,24.0062,23.5927,23.7835,445662.0],["2013-02-12",23.8471,24.2129,23.7438,24.0539,383765.0],["2013-02-13",24.0698,24.1732,23.4416,23.5688,518642.0],["2013-02-14",23.545,23.5847,23.219,23.219,469124.0],["2013-02-15",23.2746,23.3382,23.0679,23.2667,643145.0],["2013-02-19",23.37,23.5768,23.3382,23.5052,363604.0],["2013-02-20",23.537,23.6722,22.9168,22.9645,489639.0],["2013-02-21",22.9168,22.9168,22.1375,22.2568,845461.0],["2013-02-22",22.3602,22.3681,22.0739,22.2647,490582.0],["2013-02-25",22.4079,22.4715,21.891,21.891,519821.0],["2013-02-26",22.0182,22.1932,21.7002,21.7638,913843.0],["2013-02-27",21.7638,22.3125,21.7638,22.0898,274235.0],["2013-02-28",22.0262,22.2011,21.6843,21.7002,493294.0],["2013-03-01",21.6819,21.8251,21.3318,21.7933,774721.0],["2013-03-04",21.7853,22.2229,21.7853,22.0638,530550.0],["2013-03-05",22.1434,22.581,22.1036,22.1434,413004.0],["2013-03-06",22.2229,22.5014,22.2229,22.398,446016.0],["2013-03-07",22.3821,22.5491,22.1752,22.3821,424794.0],["2013-03-08",22.5094,22.8276,22.1832,22.8117,452147.0],["2013-03-11",22.756,22.939,22.6765,22.7481,392135.0],["2013-03-12",22.7799,22.8117,22.4935,22.5253,458159.0],["2013-03-13",22.5253,22.764,22.4378,22.5173,273056.0],["2013-03-14",22.6605,22.8992,22.5889,22.6367,340142.0],["2013-03-15",22.581,22.6844,22.4696,22.5571,989771.0],["2013-03-18",22.3423,22.7322,22.2866,22.7003,402864.0],["2013-03-19",22.8038,22.8833,22.5094,22.7162,399209.0],["2013-03-20",22.8356,23.0743,22.8356,22.9709,347216.0],["2013-03-21",22.8038,22.8992,22.4059,22.5571,377162.0],["2013-03-22",22.6367,22.7719,22.5492,22.5969,340495.0],["2013-03-25",22.6844,22.8197,22.6048,22.7083,311492.0],["2013-03-26",22.7719,22.939,22.7003,22.7879,213399.0],["2013-03-27",22.6765,23.0266,22.6446,22.7879,492586.0],["2013-03-28",22.7958,22.9231,22.7401,22.8197,324225.0],["2013-04-01",22.8435,22.8435,22.3343,22.5253,274118.0],["2013-04-02",22.5412,22.6128,22.0877,22.1911,385415.0],["2013-04-03",22.1752,22.215,21.4193,21.6341,443776.0],["2013-04-04",21.666,21.8967,21.483,21.8888,234857.0],["2013-04-05",21.6182,22.024,21.4273,22.0081,690776.0],["2013-04-08",22.0399,22.4298,22.0001,22.4298,239691.0],["2013-04-09",22.4855,22.8435,22.4457,22.6924,587614.0],["2013-04-10",22.764,23.0743,22.6049,22.9947,824828.0],["2013-04-11",23.0265,23.3607,22.8833,22.9788,602823.0],["2013-04-12",22.9152,23.1777,22.8038,22.8754,457806.0],["2013-04-15",22.764,22.8515,22.2548,22.3104,471364.0],["2013-04-16",22.4616,22.5173,22.2309,22.5094,428684.0],["2013-04-17",22.398,22.6208,22.207,22.3184,758333.0],["2013-04-18",22.3025,22.3423,22.0718,22.1991,564741.0],["2013-04-19",22.3105,22.947,22.2388,22.7003,502136.0],["2013-04-22",22.5094,22.756,22.3025,22.5571,319745.0],["2013-04-23",22.2707,22.5014,22.024,22.2548,1158132.0],["2013-04-24",22.2627,22.4139,21.9683,22.0161,445780.0],["2013-04-25",22.0161,22.8436,21.9365,22.7719,1112976.0],["2013-04-26",22.1672,22.7162,21.6898,22.4696,1198807.0],["2013-04-29",22.573,22.7242,22.2945,22.5094,999792.0],["2013-04-30",22.5173,22.8515,22.4139,22.8435,739587.0],["2013-05-01",22.7719,22.8435,22.3343,22.4537,625813.0],["2013-05-02",22.581,22.8833,22.3821,22.5094,814689.0],["2013-05-03",22.6844,22.9947,22.6367,22.6844,781913.0],["2013-05-06",22.7481,23.0822,22.6844,22.939,641848.0],["2013-05-07",22.9629,23.496,22.939,23.2255,531847.0],["2013-05-08",23.2653,23.3448,22.8197,22.8197,920799.0],["2013-05-09",22.8197,23.0504,22.6685,22.7799,822942.0],["2013-05-10",22.8356,23.0743,22.7879,22.8754,343443.0],["2013-05-13",22.8038,22.8833,22.5014,22.6208,562619.0],["2013-05-14",22.6287,23.0663,22.6049,23.0345,534794.0],["2013-05-15",23.0186,23.4085,22.8435,23.2971,608718.0],["2013-05-16",23.313,23.3369,22.6844,22.7958,412414.0],["2013-05-17",22.8197,22.9629,22.7083,22.8515,395201.0],["2013-05-20",22.8197,23.1141,22.8117,23.0027,463111.0],["2013-05-21",23.0584,23.1379,22.8913,22.9072,363368.0],["2013-05-22",22.8833,23.13,22.4139,22.5332,653284.0],["2013-05-23",22.2786,22.5332,22.1831,22.398,709169.0],["2013-05-24",22.2548,22.4855,22.1831,22.3423,295457.0],["2013-05-28",22.5014,22.9152,22.3423,22.4775,931882.0],["2013-05-29",22.4139,22.4537,21.9763,22.3025,588793.0],["2013-05-30",22.3582,22.4378,22.1991,22.3502,449671.0],["2013-05-31",22.2945,22.6844,22.2786,22.3502,493529.0],["2013-06-03",22.4059,22.5651,21.9922,22.1354,403690.0],["2013-06-04",22.1251,22.2922,21.7429,21.9658,377870.0],["2013-06-05",21.9101,22.1728,21.8384,21.9499,574055.0],["2013-06-06",21.9419,22.0375,21.719,22.0375,559907.0],["2013-06-07",22.1728,22.2445,21.8942,22.1649,455330.0],["2013-06-10",22.1967,22.4356,22.1251,22.2524,546113.0],["2013-06-11",22.0932,22.3161,21.9181,22.0853,435051.0],["2013-06-12",22.2126,22.3321,21.7907,21.9499,635953.0],["2013-06-13",21.9181,22.4992,21.8783,22.4356,434108.0],["2013-06-14",22.4515,22.5948,22.348,22.4913,322692.0],["2013-06-17",22.7222,22.9769,22.6505,22.961,700208.0],["2013-06-18",22.961,23.2715,22.7779,23.1839,329177.0],["2013-06-19",23.1919,23.3352,22.5948,22.6505,295929.0],["2013-06-20",22.4515,22.5311,22.1012,22.4276,529961.0],["2013-06-21",22.5072,22.7062,22.0773,22.4674,982814.0],["2013-06-24",22.2922,22.3161,21.8862,22.0454,525127.0],["2013-06-25",22.1887,22.3321,21.9181,21.934,414772.0],["2013-06-26",22.133,22.4356,22.1012,22.2763,618268.0],["2013-06-27",22.3719,22.5311,22.3161,22.4833,398620.0],["2013-06-28",22.4037,22.6266,22.2763,22.3002,821056.0],["2013-07-01",22.4117,22.8973,22.4117,22.6187,534794.0],["2013-07-02",22.5868,22.8018,22.2047,22.2684,523594.0],["2013-07-03",22.141,22.5391,22.133,22.4754,349220.0],["2013-07-05",22.6664,22.7062,22.0852,22.5152,259144.0],["2013-07-08",22.6187,22.6824,22.3002,22.4276,484333.0],["2013-07-09",22.4674,23.1282,22.4674,23.0645,443776.0],["2013-07-10",23.0645,23.1999,22.8894,23.1043,304064.0],["2013-07-11",23.3432,23.6616,23.3432,23.5502,657528.0],["2013-07-12",23.4865,23.9323,23.4865,23.6377,439060.0],["2013-07-15",23.6218,23.8368,23.0725,23.1123,497774.0],["2013-07-16",23.1521,23.2317,22.8814,22.9451,319627.0],["2013-07-17",23.0088,23.0088,22.6426,22.8257,518053.0],["2013-07-18",22.8336,23.0884,22.6585,22.9292,397795.0],["2013-07-19",22.8496,22.9451,22.6585,22.7461,496241.0],["2013-07-22",22.7461,23.0167,22.6346,22.8416,579596.0],["2013-07-23",22.8177,23.3511,22.8177,23.2954,734281.0],["2013-07-24",23.375,23.5263,23.0247,23.0804,898752.0],["2013-07-25",22.9212,23.1521,22.4276,22.7062,796886.0],["2013-07-26",22.5231,22.5231,22.2843,22.4356,506145.0],["2013-07-29",22.348,22.5709,22.3002,22.3559,474548.0],["2013-07-30",22.4515,22.6027,22.2445,22.4117,416659.0],["2013-07-31",22.4356,22.8814,22.348,22.8177,361128.0],["2013-08-01",22.9212,23.3591,22.8257,23.0247,766350.0],["2013-08-02",22.9531,23.3193,22.8496,23.0406,254782.0],["2013-08-05",23.0088,23.0884,22.8734,23.0566,388009.0],["2013-08-06",23.0008,23.0088,22.5709,22.7461,285790.0],["2013-08-07",22.6664,22.6903,22.2684,22.3957,389542.0],["2013-08-08",22.547,22.6187,22.3559,22.5072,260559.0],["2013-08-09",22.4356,22.5709,22.2126,22.3559,248769.0],["2013-08-12",22.3241,22.6187,22.2922,22.5948,276829.0],["2013-08-13",22.5391,22.5709,22.2524,22.34,479028.0],["2013-08-14",22.3878,22.4754,22.0852,22.2286,294750.0],["2013-08-15",22.0454,22.0614,21.7907,21.8942,798537.0],["2013-08-16",21.8225,22.0693,21.7429,21.9181,608600.0],["2013-08-19",21.8862,22.0216,21.7031,21.926,703981.0],["2013-08-20",21.9738,22.3559,21.9738,22.2843,446016.0],["2013-08-21",22.2126,22.3719,22.0693,22.141,874111.0],["2013-08-22",22.1887,22.2922,22.1251,22.1649,481739.0],["2013-08-23",22.1808,22.2922,22.0295,22.2206,858194.0],["2013-08-26",22.2923,22.547,22.1967,22.348,516520.0],["2013-08-27",22.141,22.3957,22.141,22.2684,727443.0],["2013-08-28",22.2684,22.5152,22.2684,22.348,428331.0],["2013-08-29",22.2898,22.4253,22.019,22.1783,219412.0],["2013-08-30",22.1942,22.1942,21.533,21.5649,586670.0],["2013-09-03",21.7561,21.9393,21.055,21.3418,1164734.0],["2013-09-04",21.31,21.6207,21.2383,21.541,883896.0],["2013-09-05",21.4932,21.6525,21.4374,21.4534,587849.0],["2013-09-06",21.4932,21.6127,21.1745,21.2542,699147.0],["2013-09-09",21.2622,21.5569,21.1984,21.4295,672737.0],["2013-09-10",21.5012,21.5888,21.3339,21.5649,489285.0],["2013-09-11",21.5808,21.6047,21.4374,21.5649,551654.0],["2013-09-12",21.5091,21.7401,21.4773,21.6127,438470.0],["2013-09-13",21.7003,21.7959,21.5171,21.5729,348748.0],["2013-09-16",21.7641,21.8198,21.3339,21.3578,543165.0],["2013-09-17",21.4056,21.9393,21.2781,21.9393,488224.0],["2013-09-18",21.9393,22.0349,21.3498,21.9313,551183.0],["2013-09-19",22.011,22.5925,22.011,22.5288,929052.0],["2013-09-20",22.5368,22.6005,21.8596,21.8676,1913635.0],["2013-09-23",21.549,21.5968,21.2622,21.4295,1042472.0],["2013-09-24",21.3817,21.6366,21.2303,21.5091,803842.0],["2013-09-25",21.4693,21.8118,21.4135,21.7322,509210.0],["2013-09-26",21.7242,22.011,21.7242,21.9871,334247.0],["2013-09-27",21.8835,22.0588,21.8676,21.9871,365018.0],["2013-09-30",21.9154,22.0827,21.78,22.0668,629704.0],["2013-10-01",22.003,22.3217,21.9632,22.0349,791816.0],["2013-10-02",22.003,22.0986,21.8517,22.0827,595513.0],["2013-10-03",22.0827,22.2022,21.9074,22.0349,680755.0],["2013-10-04",21.302,22.1146,20.8718,22.1066,10876039.0],["2013-10-07",21.8198,22.003,21.7003,21.9791,1105430.0],["2013-10-08",21.8756,21.9871,21.6685,21.9632,1289119.0],["2013-10-09",21.9473,22.019,21.7162,21.7959,1673826.0],["2013-10-10",21.9473,22.1863,21.8517,22.0986,462758.0],["2013-10-11",22.0269,22.4492,21.9951,22.4332,590915.0],["2013-10-14",22.3456,22.7678,22.2739,22.6483,489639.0],["2013-10-15",22.5687,22.6881,22.4014,22.5926,632298.0],["2013-10-16",22.6642,22.8395,22.489,22.8156,805021.0],["2013-10-17",22.7041,22.8953,22.6802,22.8475,494591.0],["2013-10-18",22.8236,22.9829,22.6403,22.8236,627818.0],["2013-10-21",22.8236,22.9112,22.3934,22.5368,711409.0],["2013-10-22",22.4651,23.1582,22.4651,23.1024,949567.0],["2013-10-23",23.1024,23.4529,22.9351,23.2219,1468562.0],["2013-10-24",23.1741,23.5007,23.0148,23.421,1211069.0],["2013-10-25",22.7041,23.0148,22.2022,22.5846,2080699.0],["2013-10-28",22.5049,22.6563,22.4651,22.6085,511922.0],["2013-10-29",22.6881,22.8634,22.5607,22.7041,458513.0],["2013-10-30",22.6642,22.7678,22.6085,22.6802,622866.0],["2013-10-31",22.6961,22.7678,22.5448,22.6005,1186781.0],["2013-11-01",22.5846,22.6881,22.2978,22.6085,537506.0],["2013-11-04",22.6802,23.0466,22.6563,23.0387,669318.0],["2013-11-05",22.9351,23.0307,22.7837,22.9431,494237.0],["2013-11-06",23.0227,23.1024,22.8475,22.8714,828130.0],["2013-11-07",23.0227,23.2936,22.8634,23.198,1128775.0],["2013-11-08",23.198,23.4927,23.0466,23.4848,817637.0],["2013-11-11",23.429,23.5007,23.1661,23.4688,763520.0],["2013-11-12",23.3971,23.8751,23.3971,23.8273,883543.0],["2013-11-13",23.6999,24.0663,23.6999,23.9867,570754.0],["2013-11-14",24.0185,24.0982,23.8831,24.0185,1517255.0],["2013-11-15",23.9946,24.0902,23.8592,24.0743,420549.0],["2013-11-18",24.1301,24.138,23.7795,23.8751,478910.0],["2013-11-19",23.8273,23.8831,23.668,23.7397,450850.0],["2013-11-20",23.7477,23.9787,23.5804,23.676,353700.0],["2013-11-21",23.7397,23.8353,23.421,23.5405,2662536.0],["2013-11-22",23.4449,23.5724,22.959,23.1104,994604.0],["2013-11-25",23.1422,23.2936,23.0626,23.1821,594098.0],["2013-11-26",23.1741,23.3095,23.0785,23.2299,401332.0],["2013-11-27",23.2625,23.2625,22.8002,22.8958,539864.0],["2013-11-29",22.9118,22.9118,22.6886,22.832,248297.0],["2013-12-02",22.832,22.9038,22.4892,22.5211,708107.0],["2013-12-03",22.4414,22.7683,22.3378,22.7603,686414.0],["2013-12-04",23.0314,23.0872,22.7045,22.8958,927991.0],["2013-12-05",22.7922,23.1509,22.7922,23.0553,681816.0],["2013-12-06",23.2625,23.43,23.0154,23.0553,976802.0],["2013-12-09",23.1031,23.2546,23.0632,23.0951,797358.0],["2013-12-10",23.0393,23.2067,22.9516,22.9995,807379.0],["2013-12-11",23.0473,23.0792,22.6886,22.7603,722491.0],["2013-12-12",22.7603,22.8081,22.5929,22.7842,564505.0],["2013-12-13",22.8081,22.9596,22.6886,22.8639,564741.0],["2013-12-16",22.9516,23.1828,22.856,22.9118,813982.0],["2013-12-17",22.9516,23.0951,22.7204,23.0792,955226.0],["2013-12-18",23.0314,23.0951,22.4574,22.9516,1273674.0],["2013-12-19",22.84,22.9676,22.6327,22.7364,634420.0],["2013-12-20",22.848,23.119,22.8081,23.0632,1363985.0],["2013-12-23",23.135,23.4459,23.0872,23.3901,391428.0],["2013-12-24",23.4379,23.7249,23.4379,23.5017,191116.0],["2013-12-26",23.5734,23.7648,23.4459,23.4539,472072.0],["2013-12-27",23.5655,23.6611,23.3183,23.422,768354.0],["2013-12-30",23.4459,23.5655,23.3343,23.3901,502254.0],["2013-12-31",23.3901,23.5256,23.2546,23.4379,541161.0],["2014-01-02",23.4618,23.8365,23.1749,23.4778,1019953.0],["2014-01-03",23.4858,23.7409,23.4539,23.5575,549296.0],["2014-01-06",23.5575,23.6771,23.2625,23.4539,980339.0],["2014-01-07",23.4459,23.5575,23.0792,23.1669,1016298.0],["2014-01-08",23.1748,23.6213,23.0313,23.4858,1101422.0],["2014-01-09",23.4778,23.5814,22.9755,22.9995,1070886.0],["2014-01-10",23.0632,23.1828,22.6248,23.0951,1151294.0],["2014-01-13",21.5326,21.8116,21.3253,21.5246,3385381.0],["2014-01-14",21.4051,21.5645,21.0623,21.3333,1745863.0],["2014-01-15",21.3333,21.4369,21.0862,21.2775,1391927.0],["2014-01-16",21.1499,21.2456,20.8709,21.2057,1773570.0],["2014-01-17",21.1659,21.413,21.1021,21.405,1905028.0],["2014-01-21",21.5007,21.5645,21.3253,21.5406,1449463.0],["2014-01-22",21.5884,21.7957,21.5246,21.7877,913253.0],["2014-01-23",21.7239,21.9631,21.6362,21.7957,1420931.0],["2014-01-24",21.7239,21.7957,21.5167,21.6442,1546259.0],["2014-01-27",21.6362,21.9631,21.5645,21.692,1345593.0],["2014-01-28",21.3732,22.003,20.9267,21.421,3695340.0],["2014-01-29",21.3413,21.5167,21.2855,21.3811,1577620.0],["2014-01-30",21.3971,21.4927,21.1499,21.3174,2295277.0],["2014-01-31",21.1659,21.5007,21.0064,21.4369,2032596.0],["2014-02-03",21.3891,21.429,21.1739,21.2775,4070262.0],["2014-02-04",21.3173,21.4927,21.1898,21.4529,2717241.0],["2014-02-05",21.405,21.5167,21.3253,21.5007,1961149.0],["2014-02-06",21.5007,21.7638,21.4608,21.5645,2002885.0],["2014-02-07",25.4628,25.7259,22.2102,22.5769,15858729.0],["2014-02-10",22.5211,23.3263,22.3697,23.3104,4037721.0],["2014-02-11",23.3183,24.2032,23.1749,24.0199,3244372.0],["2014-02-12",24.0916,24.275,23.9402,24.0677,2275116.0],["2014-02-13",24.0119,24.0597,23.7329,23.7887,1502164.0],["2014-02-14",23.7409,23.9003,23.5894,23.8206,904057.0],["2014-02-18",23.8764,23.9242,23.6213,23.7329,959117.0],["2014-02-19",23.6771,23.8046,23.5176,23.5256,786157.0],["2014-02-20",23.5735,23.7329,23.3901,23.6771,669436.0],["2014-02-21",23.6532,24.1634,23.5336,24.1474,657646.0],["2014-02-24",24.2112,24.4025,24.1474,24.3786,1084798.0],["2014-02-25",24.4105,24.6337,24.3069,24.4584,1473750.0],["2014-02-26",24.5142,24.7055,24.3946,24.546,2304238.0],["2014-02-27",24.5859,24.6975,24.4823,24.554,693959.0],["2014-02-28",24.5069,24.6585,24.4671,24.5149,1614523.0],["2014-03-03",24.3634,24.4431,24.1639,24.3314,1280158.0],["2014-03-04",24.5149,24.5389,24.0762,24.1719,1658735.0],["2014-03-05",24.2038,24.2596,23.8289,23.9326,1076427.0],["2014-03-06",24.0044,24.148,23.7172,23.8688,832610.0],["2014-03-07",24.3075,24.9377,24.124,24.3155,3590527.0],["2014-03-10",24.2357,24.9377,24.2357,24.8739,1416215.0],["2014-03-11",24.8819,25.2568,24.7782,25.2329,1367286.0],["2014-03-12",25.1292,25.193,24.9856,25.0893,975858.0],["2014-03-13",25.0734,25.5919,25.0574,25.5919,1700590.0],["2014-03-14",25.6238,25.7754,25.4643,25.6158,602823.0],["2014-03-17",25.3127,26.0386,25.2888,25.919,1163319.0],["2014-03-18",25.7674,25.7674,24.9776,25.0255,1193620.0],["2014-03-19",25.0494,25.0973,24.4431,24.5947,753027.0],["2014-03-20",24.5309,24.6186,24.3713,24.475,740530.0],["2014-03-21",24.5708,25.2489,24.5708,25.1292,1823795.0],["2014-03-24",25.1452,25.209,24.5947,24.858,423261.0],["2014-03-25",24.9617,24.9856,24.4591,24.475,500250.0],["2014-03-26",24.5628,24.7144,24.2596,24.3793,488224.0],["2014-03-27",24.4352,24.491,23.9964,24.132,747486.0],["2014-03-28",24.1161,24.1879,24.0283,24.124,925043.0],["2014-03-31",24.132,24.2277,23.9804,24.124,1020425.0],["2014-04-01",24.1958,24.4431,24.0602,24.2596,974797.0],["2014-04-02",24.2915,24.9856,24.1639,24.7941,1035398.0],["2014-04-03",24.7782,24.9218,24.5787,24.8739,712116.0],["2014-04-04",24.9138,24.9298,24.475,24.5548,436230.0],["2014-04-07",24.507,24.7223,24.2836,24.3235,951925.0],["2014-04-08",24.2995,24.7463,24.1559,24.5149,867626.0],["2014-04-09",24.5708,24.6505,24.3075,24.507,434579.0],["2014-04-10",24.5548,24.7941,23.9725,24.124,1369409.0],["2014-04-11",24.0283,24.2836,23.8289,24.1161,810916.0],["2014-04-14",24.2756,24.3634,24.148,24.3075,481857.0],["2014-04-15",22.8955,23.8289,22.2972,23.3343,4573695.0],["2014-04-16",23.5337,23.8927,23.3662,23.8049,1195624.0],["2014-04-17",23.8129,24.0203,22.728,23.4619,1733955.0],["2014-04-21",23.8608,24.6745,23.6215,23.8368,1841598.0],["2014-04-22",23.9645,24.1639,23.9246,24.0363,1286879.0],["2014-04-23",24.1001,24.14,23.5816,23.5975,1285346.0],["2014-04-24",23.5895,23.9166,23.3343,23.8448,1851973.0],["2014-04-25",23.6773,24.3474,22.7918,22.8716,2256606.0],["2014-04-28",22.9194,23.5816,22.8317,23.3502,1885928.0],["2014-04-29",23.422,23.4459,23.1029,23.2226,3086268.0],["2014-04-30",23.2545,23.5975,23.1428,23.5098,971614.0],["2014-05-01",23.5656,23.7491,23.438,23.6055,2029177.0],["2014-05-02",23.6055,24.3235,23.422,24.2437,1522796.0],["2014-05-05",24.2357,24.6027,23.8528,24.1639,1511360.0],["2014-05-06",24.1639,24.6665,23.9246,24.5628,2045447.0],["2014-05-07",24.6426,25.209,24.4112,25.1212,1907386.0],["2014-05-08",25.1212,25.4962,25.0494,25.3127,1281455.0],["2014-05-09",25.3127,25.7435,25.1292,25.6637,971850.0],["2014-05-12",26.1344,27.0039,26.0705,26.5651,2729031.0],["2014-05-13",26.5572,26.6689,26.0546,26.1104,1256460.0],["2014-05-14",26.1264,26.254,25.8472,25.911,998849.0],["2014-05-15",25.8711,25.8711,25.3366,25.7036,1209065.0],["2014-05-16",25.6717,25.8392,25.4722,25.8392,855718.0],["2014-05-19",25.7116,25.8392,25.4722,25.6158,1033040.0],["2014-05-20",25.5281,25.7275,25.4563,25.4882,1175817.0],["2014-05-21",25.5919,25.9509,25.4962,25.8871,1076899.0],["2014-05-22",25.9987,26.2301,25.8073,26.2141,623102.0],["2014-05-23",26.2301,26.4614,26.0865,26.27,852535.0],["2014-05-27",26.3258,26.4455,26.1583,26.254,539157.0],["2014-05-28",26.2221,26.3498,25.9509,26.0386,463229.0],["2014-05-29",26.0945,26.2221,25.8472,26.2062,411589.0],["2014-05-30",26.1822,26.3099,26.1503,26.1982,921389.0],["2014-06-02",26.27,26.3817,26.0945,26.3099,542812.0],["2014-06-03",26.2548,26.7178,26.2229,26.6859,708343.0],["2014-06-04",26.6459,27.0211,26.606,26.9573,776018.0],["2014-06-05",27.0051,27.1808,26.7976,27.093,573466.0],["2014-06-06",27.1488,27.4522,27.1488,27.3324,656939.0],["2014-06-09",27.4681,27.7475,27.4442,27.6677,885665.0],["2014-06-10",27.6278,27.7236,27.532,27.6757,634184.0],["2014-06-11",27.6677,27.7396,27.4841,27.6517,486691.0],["2014-06-12",27.6118,27.6917,27.2766,27.3085,545759.0],["2014-06-13",27.3085,27.3883,27.0451,27.2606,417720.0],["2014-06-16",27.2207,27.5639,27.061,27.516,522179.0],["2014-06-17",27.4681,27.7236,27.2686,27.4522,678043.0],["2014-06-18",27.4761,27.9072,27.3404,27.8513,657175.0],["2014-06-19",27.8912,28.2265,27.7396,28.1706,606478.0],["2014-06-20",28.2185,28.2664,27.6996,27.987,863500.0],["2014-06-23",27.9471,28.2983,27.8194,28.1706,464054.0],["2014-06-24",28.1626,28.442,28.0189,28.0349,367141.0],["2014-06-25",28.0668,28.2824,27.979,28.2185,375983.0],["2014-06-26",28.2105,28.2105,27.8034,28.0189,294043.0],["2014-06-27",27.979,28.5218,27.7396,28.4261,1234885.0],["2014-06-30",28.3861,28.5937,28.1866,28.45,639608.0],["2014-07-01",28.474,29.3281,28.474,28.6576,799244.0],["2014-07-02",28.6576,28.7134,28.1467,28.2345,619565.0],["2014-07-03",28.2425,28.3782,28.2185,28.3382,394847.0],["2014-07-07",28.4261,28.7134,28.2744,28.5777,511922.0],["2014-07-08",28.6097,28.6576,28.2105,28.2584,650808.0],["2014-07-09",28.3303,28.5618,28.1227,28.1866,652341.0],["2014-07-10",27.9311,28.2584,27.5639,28.0828,699737.0],["2014-07-11",27.1089,27.7795,26.3665,26.4384,1276150.0],["2014-07-14",26.7258,26.9014,26.5741,26.7657,521236.0],["2014-07-15",25.0654,25.8636,23.9957,24.2192,2907650.0],["2014-07-16",23.9478,23.9797,23.3252,23.7163,2338193.0],["2014-07-17",23.7163,23.7483,23.397,23.5966,1027499.0],["2014-07-18",23.6285,23.7083,23.4689,23.6126,575116.0],["2014-07-21",23.3491,23.4848,22.6307,22.7185,1113448.0],["2014-07-22",22.7504,23.1496,22.7504,22.9979,720251.0],["2014-07-23",23.0218,23.3092,22.942,23.2134,584902.0],["2014-07-24",23.1575,23.6046,23.0777,23.5806,928227.0],["2014-07-25",22.8861,23.5726,22.7424,22.8782,800541.0],["2014-07-28",22.7584,22.9101,22.5429,22.5828,1008163.0],["2014-07-29",22.5828,22.7824,22.2316,22.3034,1106138.0],["2014-07-30",22.4231,22.4631,22.032,22.048,832964.0],["2014-07-31",21.9282,21.9761,20.9783,21.0581,1338755.0],["2014-08-01",21.0741,21.2896,20.9304,21.0741,1802337.0],["2014-08-04",21.2098,21.4892,21.09,21.2816,1140800.0],["2014-08-05",21.1539,21.3056,20.5871,20.6111,949449.0],["2014-08-06",20.5233,20.8745,20.4035,20.5712,1197275.0],["2014-08-07",20.675,20.7069,19.9246,19.9964,1316589.0],["2014-08-08",19.757,20.2758,19.757,20.188,1539538.0],["2014-08-11",20.2199,20.3956,20.0443,20.3556,1279451.0],["2014-08-12",20.2758,20.6271,20.196,20.5951,1210597.0],["2014-08-13",20.5951,20.667,20.3556,20.6031,727325.0],["2014-08-14",20.651,20.7069,20.3477,20.6909,591033.0],["2014-08-15",20.6829,20.7149,19.9565,19.9565,989417.0],["2014-08-18",20.0523,20.6271,20.0523,20.5871,871281.0],["2014-08-19",20.6909,21.09,20.6031,20.7228,1293127.0],["2014-08-20",20.7149,20.8266,20.2838,20.4195,655878.0],["2014-08-21",20.4754,20.5153,20.1481,20.3317,752084.0],["2014-08-22",20.3477,20.9703,20.3397,20.8585,1042354.0],["2014-08-25",20.9863,21.0821,20.4834,20.635,833907.0],["2014-08-26",20.643,20.7388,20.3317,20.3556,583369.0],["2014-08-27",20.3477,20.5712,19.9565,20.0683,1203405.0],["2014-08-28",19.9964,20.4514,19.9565,20.4195,1072654.0],["2014-08-29",20.5002,20.5961,20.4123,20.4682,712234.0],["2014-09-02",20.3644,20.5322,20.1966,20.3164,814689.0],["2014-09-03",20.4363,20.652,20.4043,20.5801,1549324.0],["2014-09-04",20.66,20.8278,20.5002,20.628,843928.0],["2014-09-05",20.5641,20.6839,20.4922,20.62,419017.0],["2014-09-08",20.612,20.7239,20.5242,20.6919,526777.0],["2014-09-09",20.62,20.6999,20.3244,20.4443,398974.0],["2014-09-10",20.4283,20.628,20.2765,20.5481,518406.0],["2014-09-11",20.4762,20.5641,20.3164,20.3963,597753.0],["2014-09-12",20.4123,20.5082,20.2206,20.4523,694313.0],["2014-09-15",20.4682,20.636,20.3005,20.3085,575234.0],["2014-09-16",20.2366,20.5082,20.1886,20.3324,1065344.0],["2014-09-17",20.2925,20.62,20.2925,20.5002,763874.0],["2014-09-18",20.5322,20.652,20.0768,20.2765,809855.0],["2014-09-19",20.2765,20.3804,19.7892,19.933,3007629.0],["2014-09-22",19.9729,20.2845,19.909,20.0208,697614.0],["2014-09-23",19.9809,20.0368,19.7972,19.8051,568985.0],["2014-09-24",19.893,19.9889,19.7572,19.9489,525362.0],["2014-09-25",19.941,20.0368,19.7572,19.8691,521590.0],["2014-09-26",19.925,20.1007,19.6454,19.8531,406637.0],["2014-09-29",19.5814,19.7412,19.4456,19.5974,657410.0],["2014-09-30",19.5894,19.6294,19.3737,19.4296,584430.0],["2014-10-01",19.3737,19.4296,18.7266,18.7985,969374.0],["2014-10-02",18.8145,19.2299,18.8145,19.15,790166.0],["2014-10-03",19.2539,19.4456,19.15,19.2459,1195860.0],["2014-10-06",19.3817,19.4616,19.166,19.206,421139.0],["2014-10-07",19.0941,19.2539,18.9583,18.9902,459103.0],["2014-10-08",19.0142,19.2779,18.8305,19.2219,651044.0],["2014-10-09",19.142,19.2379,18.6547,19.0462,701741.0],["2014-10-10",19.0861,19.5415,19.0382,19.3338,1146224.0],["2014-10-13",19.2539,19.3018,18.9343,19.182,1326847.0],["2014-10-14",19.2938,19.6454,19.2619,19.2938,669554.0],["2014-10-15",19.0701,19.6933,18.9183,19.4296,648922.0],["2014-10-16",19.174,19.6214,19.1261,19.4936,653638.0],["2014-10-17",19.6693,19.6853,19.1181,19.2539,574527.0],["2014-10-20",19.2139,19.5495,19.2139,19.3897,711998.0],["2014-10-21",19.3498,19.877,19.2379,19.5575,777668.0],["2014-10-22",19.5894,19.7492,19.4536,19.5335,601997.0],["2014-10-23",19.6294,19.7812,19.5016,19.7332,741827.0],["2014-10-24",20.0528,20.1087,18.5748,18.5908,1264124.0],["2014-10-27",18.8544,19.19,18.7825,19.166,1004862.0],["2014-10-28",19.198,19.7252,19.0781,19.6853,791109.0],["2014-10-29",19.6773,20.0208,19.2139,19.2539,1031979.0],["2014-10-30",19.174,19.4456,19.1101,19.3498,472543.0],["2014-10-31",19.5415,19.8051,19.4776,19.7812,553776.0],["2014-11-03",19.7652,20.1007,19.7652,19.9969,595749.0],["2014-11-04",19.9889,20.2685,19.925,19.9569,641730.0],["2014-11-05",20.1167,20.4123,20.0448,20.1806,599168.0],["2014-11-06",20.3085,20.5721,20.1726,20.5242,593037.0],["2014-11-07",20.5002,20.5801,20.2046,20.5322,737936.0],["2014-11-10",20.5401,20.8997,20.5322,20.8198,626756.0],["2014-11-11",20.7638,21.6826,20.7638,21.6426,1002150.0],["2014-11-12",21.6027,22.114,21.5707,22.0501,1025023.0],["2014-11-13",22.13,22.3697,21.7385,21.9782,1079257.0],["2014-11-14",21.9462,22.114,21.7305,21.8104,486927.0],["2014-11-17",21.8264,22.2738,21.6267,21.8743,805964.0],["2014-11-18",21.8424,22.0181,21.5708,21.9303,752084.0],["2014-11-19",21.9063,22.3217,21.8743,22.2978,698675.0],["2014-11-20",22.3217,22.9049,22.146,22.881,1033394.0],["2014-11-21",23.0487,23.0487,22.4735,22.4895,839448.0],["2014-11-24",22.4975,22.833,22.4735,22.7531,587496.0],["2014-11-25",22.7931,23.2485,22.7931,23.1286,904175.0],["2014-11-26",23.147,23.179,22.4514,22.5873,811742.0],["2014-11-28",22.6513,22.8992,22.5633,22.6913,597753.0],["2014-12-01",22.5953,22.7712,22.3235,22.6673,736168.0],["2014-12-02",22.7153,22.7872,22.1876,22.3715,599639.0],["2014-12-03",22.3235,22.8512,22.3235,22.7952,665074.0],["2014-12-04",22.7792,22.7952,22.1636,22.2835,640551.0],["2014-12-05",22.2675,22.3874,21.8358,22.2275,1024079.0],["2014-12-08",22.2036,22.6673,22.0436,22.3315,536917.0],["2014-12-09",21.9477,22.1716,21.6119,21.9157,768472.0],["2014-12-10",21.9157,21.9717,21.316,21.468,457098.0],["2014-12-11",21.6439,22.0197,21.5719,21.7158,352403.0],["2014-12-12",21.6279,22.2036,21.42,21.9717,470421.0],["2014-12-15",22.0037,22.3395,21.9557,22.2115,738644.0],["2014-12-16",22.1716,22.2995,21.7318,21.7558,471364.0],["2014-12-17",22.3235,22.6273,22.1956,22.5314,971496.0],["2014-12-18",22.7792,22.9951,22.4594,22.8752,475727.0],["2014-12-19",22.9072,23.1071,22.6193,22.8672,948270.0],["2014-12-22",22.9391,23.4269,22.7392,23.3549,511332.0],["2014-12-23",23.4988,24.0905,23.4429,24.0425,735224.0],["2014-12-24",24.0905,24.3304,23.9466,24.2344,289798.0],["2014-12-26",24.4023,24.4423,24.1944,24.3144,244643.0],["2014-12-29",24.2824,24.97,24.2824,24.7861,753735.0],["2014-12-30",24.7541,25.05,24.4903,24.5622,444011.0],["2014-12-31",24.6022,24.8661,24.3943,24.4423,510507.0],["2015-01-02",24.6342,24.6742,24.0185,24.4823,1059803.0],["2015-01-05",24.2664,24.5382,24.1704,24.3863,594098.0],["2015-01-06",24.4103,24.4183,23.259,23.4748,1441328.0],["2015-01-07",23.6587,24.2664,23.5068,24.1864,1081497.0],["2015-01-08",24.5462,24.6582,24.3224,24.5782,1586109.0],["2015-01-09",24.4823,24.5702,24.0505,24.2824,1260705.0],["2015-01-12",24.2664,24.5143,24.0105,24.4503,515459.0],["2015-01-13",24.6262,25.3218,23.8586,24.2024,852771.0],["2015-01-14",23.9786,24.1545,23.4349,23.9786,704688.0],["2015-01-15",23.9386,24.0985,23.2829,23.3389,757743.0],["2015-01-16",23.3389,23.7067,22.9791,23.6667,547999.0],["2015-01-20",23.6667,23.7867,23.099,23.6987,756918.0],["2015-01-21",23.6987,24.7941,23.5788,24.7621,841099.0],["2015-01-22",24.922,25.7696,24.8181,25.7216,1151883.0],["2015-01-23",25.5937,26.0094,25.5057,25.8895,851238.0],["2015-01-26",25.8095,26.2893,25.7696,26.2253,665899.0],["2015-01-27",25.7616,26.2253,25.6336,25.9934,666371.0],["2015-01-28",26.1054,26.3053,25.7376,25.8255,652459.0],["2015-01-29",26.0574,26.1214,25.7456,25.8975,875997.0],["2015-01-30",25.7456,25.9055,25.2019,25.3138,658118.0],["2015-02-02",25.3218,25.6096,24.4263,25.5297,870102.0],["2015-02-03",25.01,25.0819,24.0745,25.0659,1185838.0],["2015-02-04",25.0659,25.4497,24.986,25.1859,901699.0],["2015-02-05",25.2179,25.3458,24.89,24.962,1062279.0],["2015-02-06",24.7861,26.9529,24.5542,25.7456,1905264.0],["2015-02-09",26.0334,26.1054,25.3218,25.3698,607185.0],["2015-02-10",25.3858,25.4098,24.7141,24.882,672384.0],["2015-02-11",24.8581,25.026,24.6902,24.7701,464526.0],["2015-02-12",24.7701,25.2099,24.6982,25.1379,674152.0],["2015-02-13",25.1699,25.3378,24.8821,25.0659,486691.0],["2015-02-17",25.0739,25.0739,24.4983,24.7061,616617.0],["2015-02-18",24.6262,25.034,24.5462,24.6582,488224.0],["2015-02-19",24.6662,24.7861,24.4823,24.6262,387184.0],["2015-02-20",24.6742,24.7621,24.3224,24.5702,364901.0],["2015-02-23",24.6662,24.8341,24.1465,24.2584,352403.0],["2015-02-24",24.3064,24.3703,23.8107,23.8586,367848.0],["2015-02-25",23.8026,23.9546,23.5468,23.7467,512747.0],["2015-02-26",23.8027,23.8346,23.5468,23.7227,680637.0],["2015-02-27",23.7147,23.8666,23.5548,23.8346,763874.0],["2015-03-02",24.0025,24.2664,23.5868,23.7707,1176406.0],["2015-03-03",23.8426,23.9306,23.0511,23.275,1261884.0],["2015-03-04",23.163,23.163,22.7712,22.7872,684645.0],["2015-03-05",22.8112,22.8912,22.3875,22.4274,602351.0],["2015-03-06",22.3018,22.6379,22.2618,22.4458,527131.0],["2015-03-09",22.4378,22.5579,22.1418,22.3098,448020.0],["2015-03-10",22.2058,22.5739,22.2058,22.4378,694903.0],["2015-03-11",22.4538,22.8059,22.4058,22.6299,738054.0],["2015-03-12",22.7099,23.022,22.6859,22.8459,529489.0],["2015-03-13",22.7899,23.038,22.6859,22.8699,648804.0],["2015-03-16",22.998,23.198,22.7819,22.7979,1239011.0],["2015-03-17",22.6939,22.8939,22.4778,22.5419,1034808.0],["2015-03-18",22.5178,22.7019,22.2538,22.6059,663777.0],["2015-03-19",22.5579,22.7099,22.3658,22.5659,412296.0],["2015-03-20",22.6619,22.6859,22.3418,22.5899,1570782.0],["2015-03-23",22.5899,22.8699,22.4058,22.4298,589854.0],["2015-03-24",22.4858,23.7022,22.4298,23.238,1064048.0],["2015-03-25",23.3181,23.3261,22.4378,22.4698,484687.0],["2015-03-26",22.4058,22.5098,22.0777,22.1578,505084.0],["2015-03-27",22.1017,22.4538,22.0137,22.1898,391192.0],["2015-03-30",22.2938,22.6459,22.1337,22.5018,485276.0],["2015-03-31",22.3578,22.8939,22.2698,22.6539,410646.0],["2015-04-01",22.6539,22.6539,21.9817,22.0217,493058.0],["2015-04-02",22.0457,22.4298,21.9257,22.2938,365962.0],["2015-04-06",22.2138,22.7499,22.1017,22.6139,559200.0],["2015-04-07",22.5739,22.7499,22.4698,22.4698,297108.0],["2015-04-08",22.4778,22.8779,22.4538,22.8059,373507.0],["2015-04-09",22.7579,23.086,22.7579,23.046,499189.0],["2015-04-10",23.118,23.206,22.8219,23.014,379284.0],["2015-04-13",23.046,23.206,22.8219,23.142,275532.0],["2015-04-14",23.118,23.254,22.7259,23.182,284139.0],["2015-04-15",23.246,23.5981,23.102,23.3501,472425.0],["2015-04-16",23.3421,23.3421,22.7979,22.8219,509092.0],["2015-04-17",22.6379,22.8139,22.1577,22.5979,455919.0],["2015-04-20",22.7019,22.8059,22.5178,22.7819,372092.0],["2015-04-21",22.8059,22.8859,22.7099,22.8379,315383.0],["2015-04-22",22.8139,23.4061,22.6699,23.3901,525009.0],["2015-04-23",23.3421,23.5981,23.206,23.5021,776725.0],["2015-04-24",24.4544,26.4069,24.4544,26.2468,1700708.0],["2015-04-27",26.4149,27.7032,26.3989,26.919,1654727.0],["2015-04-28",26.999,28.8635,26.959,27.7752,2789514.0],["2015-04-29",27.6632,27.9192,27.143,27.5271,1178175.0],["2015-04-30",27.4551,27.5512,27.015,27.2071,920563.0],["2015-05-01",27.2871,27.9112,27.2871,27.7432,557785.0],["2015-05-04",27.9113,28.2953,27.6472,27.8152,677336.0],["2015-05-05",27.8632,28.1033,27.3991,27.4151,707518.0],["2015-05-06",27.4471,27.5351,26.895,27.2871,680047.0],["2015-05-07",27.2951,27.8312,27.143,27.6712,688772.0],["2015-05-08",27.8712,28.2393,27.6712,28.1273,736521.0],["2015-05-11",28.2073,28.5834,27.8872,28.3834,697850.0],["2015-05-12",28.3194,28.3434,27.7352,28.0873,510389.0],["2015-05-13",28.0633,28.4634,27.9673,28.0873,388834.0],["2015-05-14",28.2393,28.3434,27.7352,27.8072,541043.0],["2015-05-15",27.7752,28.4714,27.6952,28.4154,435169.0],["2015-05-18",28.5434,28.9915,28.2793,28.9435,383882.0],["2015-05-19",28.9755,29.3676,28.5834,28.9995,837444.0],["2015-05-20",28.9995,29.0876,28.4314,28.4794,462050.0],["2015-05-21",28.3994,28.8715,28.3194,28.8075,571933.0],["2015-05-22",28.7915,28.9275,28.4554,28.7275,345447.0],["2015-05-26",28.6394,28.8315,28.2473,28.3274,344975.0],["2015-05-27",28.3114,28.8315,28.0713,28.6314,558021.0],["2015-05-28",28.6634,28.7755,28.0393,28.1273,722373.0],["2015-05-29",28.0313,28.2713,27.8953,28.0313,675567.0],["2015-06-01",28.1353,28.4554,27.1671,27.2471,1028560.0],["2015-06-02",27.2014,27.6098,27.0653,27.5377,860670.0],["2015-06-03",27.6419,28.2104,27.3055,27.9621,498128.0],["2015-06-04",27.8981,28.1463,27.6178,27.6899,412650.0],["2015-06-05",27.754,27.842,27.1694,27.2495,817519.0],["2015-06-08",27.2655,27.786,27.2655,27.6499,736168.0],["2015-06-09",27.6819,27.778,27.1774,27.3776,379756.0],["2015-06-10",27.5378,27.6739,27.3216,27.5217,538096.0],["2015-06-11",27.5297,28.0422,27.5297,27.6258,840391.0],["2015-06-12",27.6499,27.7459,27.5057,27.6018,383765.0],["2015-06-15",27.4897,27.77,26.9852,27.4497,537860.0],["2015-06-16",27.4657,28.0983,27.4417,27.8581,603059.0],["2015-06-17",27.9301,28.1864,27.5618,27.778,375983.0],["2015-06-18",27.8661,28.5227,27.778,28.3065,555073.0],["2015-06-19",28.2664,28.6027,28.0182,28.2744,1059096.0],["2015-06-22",28.4506,28.9871,28.3305,28.7869,594806.0],["2015-06-23",28.9551,29.6117,28.7549,29.5076,936598.0],["2015-06-24",29.4355,29.6117,29.2033,29.4595,714946.0],["2015-06-25",29.5396,29.5476,29.1312,29.3314,628879.0],["2015-06-26",29.4115,29.4996,29.1713,29.2514,776607.0],["2015-06-29",29.0191,29.4035,28.875,29.0111,710937.0],["2015-06-30",29.2674,29.3715,28.883,28.9951,860434.0],["2015-07-01",29.2834,29.3554,28.6748,28.9391,751966.0],["2015-07-02",28.9391,29.2033,28.7309,28.859,411707.0],["2015-07-06",28.7149,29.1633,28.5307,28.819,480089.0],["2015-07-07",28.8109,28.8109,28.1944,28.7148,499542.0],["2015-07-08",28.5707,29.0352,28.2584,28.3545,1276150.0],["2015-07-09",28.827,28.923,28.4906,28.5547,542458.0],["2015-07-10",28.7549,29.3234,28.6348,29.2353,567924.0],["2015-07-13",29.4916,30.0761,29.3635,29.94,699854.0],["2015-07-14",29.94,30.0041,29.7478,29.7959,548825.0],["2015-07-15",29.8359,30.2683,29.4916,30.0281,664131.0],["2015-07-16",29.908,30.1642,29.7558,29.972,964540.0],["2015-07-17",29.964,30.0521,29.2754,29.6197,982579.0],["2015-07-20",29.6677,29.8039,29.3154,29.3635,776843.0],["2015-07-21",29.3555,29.6677,29.2594,29.4996,591622.0],["2015-07-22",29.4115,30.3644,29.3875,30.1162,741945.0],["2015-07-23",30.1642,30.2843,29.4756,29.932,1837354.0],["2015-07-24",31.2692,31.2773,27.4577,27.9702,2853770.0],["2015-07-27",27.9702,27.9702,27.0253,27.1694,1671704.0],["2015-07-28",27.3536,28.2824,26.8731,27.9141,1175109.0],["2015-07-29",27.9301,28.2664,27.9301,28.1543,646092.0],["2015-07-30",28.0742,28.7709,28.0662,28.6988,507088.0],["2015-07-31",28.8189,29.6277,28.5867,29.6117,861613.0],["2015-08-03",29.6517,29.7718,29.2273,29.5957,825890.0],["2015-08-04",29.5396,30.0761,29.4115,29.956,445898.0],["2015-08-05",30.0281,30.4765,29.7879,30.0681,584312.0],["2015-08-06",30.0521,30.0521,29.2994,29.4035,538567.0],["2015-08-07",29.2433,29.5396,29.0992,29.3715,520175.0],["2015-08-10",29.6517,30.5085,29.4115,30.1882,696082.0],["2015-08-11",30.0681,30.1642,29.6437,29.8359,813746.0],["2015-08-12",29.6277,29.8519,28.6748,29.7478,610722.0],["2015-08-13",29.7558,29.948,29.6197,29.7638,560379.0],["2015-08-14",30.8528,31.6856,30.6046,31.5655,845579.0],["2015-08-17",31.5255,31.6456,31.037,31.4614,704217.0],["2015-08-18",31.4614,31.7817,31.1651,31.5976,711055.0],["2015-08-19",31.4054,31.6616,30.9569,31.3813,668729.0],["2015-08-20",31.2692,31.5335,30.8929,30.981,617796.0],["2015-08-21",30.4445,31.069,30.2683,30.2843,538449.0],["2015-08-24",28.7068,29.4916,25.9122,29.3474,772127.0],["2015-08-25",30.0121,30.2443,28.9631,28.9711,670262.0],["2015-08-26",29.6998,30.0601,29.0512,29.964,536445.0],["2015-08-27",30.1802,30.3244,29.4195,29.924,643145.0],["2015-08-28",29.916,30.4365,29.7879,30.3324,394965.0],["2015-08-31",30.1482,30.4445,29.932,30.1482,608718.0],["2015-09-01",29.782,29.9903,29.3093,29.4135,441064.0],["2015-09-02",29.6538,30.3669,29.5737,29.774,1161197.0],["2015-09-03",29.9743,30.2788,29.7019,29.8301,643734.0],["2015-09-04",29.6538,30.6794,29.6538,30.4631,844871.0],["2015-09-08",30.8316,31.7771,30.6153,31.681,1012761.0],["2015-09-09",32.0816,32.0976,31.2723,31.3925,612137.0],["2015-09-10",31.4807,31.4807,30.4711,30.5512,804785.0],["2015-09-11",30.5031,30.7676,30.407,30.6634,1075720.0],["2015-09-14",30.6634,31.088,30.4791,31.048,471128.0],["2015-09-15",31.0961,31.3444,30.7756,31.1281,825182.0],["2015-09-16",31.1281,31.5047,30.9038,31.2162,733692.0],["2015-09-17",31.3605,32.0255,31.1441,31.3685,758569.0],["2015-09-18",30.9919,31.3444,30.8236,31.072,1444157.0],["2015-09-21",31.2643,31.3765,30.415,30.5432,827658.0],["2015-09-22",30.0544,30.5272,29.8782,30.2227,1051550.0],["2015-09-23",30.3749,30.3749,29.8862,30.1105,751613.0],["2015-09-24",29.9503,30.0705,29.141,29.9182,909481.0],["2015-09-25",30.2067,30.3189,29.8541,29.9903,679576.0],["2015-09-28",29.8621,30.0464,28.6122,28.7885,648332.0],["2015-09-29",28.7725,28.8446,28.0834,28.4119,903232.0],["2015-09-30",28.7564,29.0529,28.476,28.9327,885783.0],["2015-10-01",29.0449,29.3413,28.8286,29.101,704570.0],["2015-10-02",28.8045,29.3413,28.4119,29.3413,1109557.0],["2015-10-05",29.5977,30.2067,29.4615,30.1426,567099.0],["2015-10-06",30.0625,30.6233,29.9823,30.5192,610722.0],["2015-10-07",30.7115,31.3124,30.5432,31.048,1081733.0],["2015-10-08",31.1842,32.4021,31.0961,32.0816,1029503.0],["2015-10-09",32.1697,32.6905,32.0175,32.3139,706221.0],["2015-10-12",32.346,32.6505,32.0655,32.4181,336133.0],["2015-10-13",32.2418,32.346,31.5768,31.5928,512158.0],["2015-10-14",31.6088,31.681,30.3189,30.4631,606596.0],["2015-10-15",30.5432,30.6233,30.0304,30.4471,739233.0],["2015-10-16",30.4471,30.9438,30.2548,30.8316,539039.0],["2015-10-19",30.8076,31.064,30.5913,30.7916,411353.0],["2015-10-20",30.8717,31.048,30.6554,30.8397,335661.0],["2015-10-21",30.9679,31.1281,30.391,30.439,281192.0],["2015-10-22",30.5993,30.7195,30.1266,30.3509,506734.0],["2015-10-23",30.7115,30.8236,29.3494,29.5577,963007.0],["2015-10-26",29.5897,30.1506,29.5336,29.9583,486691.0],["2015-10-27",28.8846,29.0609,26.9456,27.3783,3080138.0],["2015-10-28",27.5466,28.436,27.5386,28.0514,1077017.0],["2015-10-29",27.6027,27.9472,26.513,26.8815,1652840.0],["2015-10-30",20.2954,21.1687,19.0214,19.7666,10818150.0],["2015-11-02",19.8707,20.5678,19.1816,20.3434,3755351.0],["2015-11-03",20.2713,21.0245,20.2233,20.8883,3213482.0],["2015-11-04",20.8562,20.9844,20.712,20.8883,1455240.0],["2015-11-05",20.8322,20.9604,20.4476,20.5357,942728.0],["2015-11-06",20.4156,20.4476,19.7505,20.1431,1399119.0],["2015-11-09",20.063,20.1511,19.7585,19.9028,882599.0],["2015-11-10",19.8707,20.1752,19.7746,20.1111,1779818.0],["2015-11-11",20.087,20.1111,19.5823,19.8947,1110500.0],["2015-11-12",19.5983,19.7425,19.2938,19.5182,843575.0],["2015-11-13",19.2457,19.5182,18.9733,19.2057,710348.0],["2015-11-16",19.1897,19.398,18.9092,19.3098,995783.0],["2015-11-17",19.4781,19.6544,18.789,18.9012,996962.0],["2015-11-18",18.7089,19.1015,18.5326,19.0374,697614.0],["2015-11-19",18.9653,19.0214,18.765,18.8692,451557.0],["2015-11-20",19.0374,19.0935,18.757,18.9893,452264.0],["2015-11-23",19.0454,19.2698,18.8772,19.1015,564505.0],["2015-11-24",18.9092,19.8547,18.7009,19.7265,879770.0],["2015-11-25",19.6784,19.9989,19.5262,19.9028,575588.0],["2015-11-27",19.8506,19.9629,19.6581,19.7945,395672.0],["2015-11-30",19.7223,19.7223,19.3935,19.4656,795943.0],["2015-12-01",19.5859,19.8506,19.4656,19.6501,1042000.0],["2015-12-02",19.6822,19.8346,19.5218,19.5458,1095409.0],["2015-12-03",19.6341,19.9709,19.2732,19.3694,1116277.0],["2015-12-04",19.3774,19.7544,19.3133,19.7143,500957.0],["2015-12-07",19.7063,19.7143,18.84,18.9122,826479.0],["2015-12-08",18.7037,18.8962,18.5433,18.5834,646917.0],["2015-12-09",18.5754,18.808,18.054,18.1022,788633.0],["2015-12-10",18.1663,18.4069,17.8214,18.1182,1539892.0],["2015-12-11",17.9257,18.2064,17.8295,17.8535,1036105.0],["2015-12-14",17.8134,17.8776,17.0996,17.4365,1265421.0],["2015-12-15",17.5568,18.2064,17.4365,18.0059,1070296.0],["2015-12-16",18.0942,18.415,18.046,18.3267,732395.0],["2015-12-17",18.3187,18.431,17.5006,17.8054,1236889.0],["2015-12-18",17.7011,17.8455,17.4846,17.7092,2635890.0],["2015-12-21",17.7733,18.3348,17.6931,18.2225,1454532.0],["2015-12-22",18.1824,18.3027,17.9017,18.1102,1000264.0],["2015-12-23",18.1423,18.5994,17.9177,18.3989,654699.0],["2015-12-24",18.3829,18.5272,18.2947,18.3909,225779.0],["2015-12-28",18.3027,18.4069,17.9017,18.0941,525362.0],["2015-12-29",18.1663,18.4791,18.1663,18.3668,670379.0],["2015-12-30",18.2947,18.4791,18.0861,18.0861,442597.0],["2015-12-31",18.046,18.1503,17.7733,17.9578,647507.0],["2016-01-04",17.7332,18.2626,17.6049,18.1904,822942.0],["2016-01-05",18.1904,18.6877,18.1904,18.5433,1221326.0],["2016-01-06",18.2064,18.2866,17.0274,17.1397,2201193.0],["2016-01-07",16.8349,17.2199,16.4981,16.5783,1050725.0],["2016-01-08",16.6264,16.7708,16.2334,16.3056,1247500.0],["2016-01-11",16.3617,16.5943,16.3136,16.482,769887.0],["2016-01-12",16.6906,18.5994,16.6906,18.2064,2031653.0],["2016-01-13",18.2305,18.2706,16.458,16.6344,1189493.0],["2016-01-14",16.6184,17.1157,16.4339,16.859,759158.0],["2016-01-15",16.458,18.0621,16.4419,17.9578,1595541.0],["2016-01-19",18.6716,19.0085,17.3643,18.022,1689271.0],["2016-01-20",17.8295,18.2144,17.1237,18.1102,1187960.0],["2016-01-21",18.2145,19.0406,18.0941,18.3107,1154359.0],["2016-01-22",18.4952,19.0165,18.3749,18.6075,1063694.0],["2016-01-25",18.5433,18.6395,17.5648,17.6129,987766.0],["2016-01-26",17.637,18.5112,17.5889,18.4551,880124.0],["2016-01-27",18.423,18.7518,18.1262,18.3107,670262.0],["2016-01-28",18.4711,18.6636,17.5167,17.6931,1185131.0],["2016-01-29",17.8455,18.5433,17.6771,18.3508,985055.0],["2016-02-01",18.3107,18.447,17.9257,18.1663,1720868.0],["2016-02-02",17.5889,17.8535,16.7467,17.0034,1912574.0],["2016-02-03",17.244,17.5006,16.7387,17.236,1074187.0],["2016-02-04",17.2119,17.653,17.1317,17.2119,1260233.0],["2016-02-05",17.1798,17.4044,16.7788,16.8911,1210715.0],["2016-02-08",16.7387,17.1798,16.3537,17.1156,799008.0],["2016-02-09",16.859,17.2199,16.5542,16.8109,789223.0],["2016-02-10",16.9392,17.8295,16.9071,17.4124,997316.0],["2016-02-11",17.0836,17.4926,16.5703,17.3803,1032450.0],["2016-02-12",17.4525,17.8616,17.3402,17.7092,587260.0],["2016-02-16",17.9819,18.2225,17.4846,18.046,1267543.0],["2016-02-17",18.2545,19.201,18.1984,18.7999,1820258.0],["2016-02-18",18.4791,18.9604,16.2494,17.6129,3607622.0],["2016-02-19",17.3402,17.7172,17.1558,17.6691,1325432.0],["2016-02-22",17.8535,18.1182,17.5167,17.6851,1103190.0],["2016-02-23",17.6691,17.7894,17.3643,17.6049,1171101.0],["2016-02-24",17.4766,17.8616,17.244,17.7894,884132.0],["2016-02-25",17.7894,18.3027,17.6049,18.2947,608954.0],["2016-02-26",18.3588,18.439,18.0139,18.1583,517699.0],["2016-02-29",18.1824,18.8561,18.0861,18.439,1048131.0],["2016-03-01",18.5513,19.0325,18.3588,18.7518,700090.0],["2016-03-02",18.7278,18.7679,18.1984,18.431,754796.0],["2016-03-03",18.3909,18.8561,18.2786,18.816,535030.0],["2016-03-04",18.7197,19.4255,18.6796,18.824,759158.0],["2016-03-07",18.7598,19.7865,18.7358,19.7784,704217.0],["2016-03-08",19.6902,19.6902,18.6315,19.0566,964540.0],["2016-03-09",19.217,19.6421,18.9764,19.3052,655170.0],["2016-03-10",19.3614,19.4737,18.6716,18.8721,391664.0],["2016-03-11",19.0929,19.6389,18.7878,19.6228,532908.0],["2016-03-14",19.6148,19.6228,18.8601,19.0929,569811.0],["2016-03-15",19.0046,19.1893,18.4827,18.7637,419606.0],["2016-03-16",18.6433,19.0608,18.5871,19.0608,339080.0],["2016-03-17",19.0528,19.1973,18.7316,19.1411,569339.0],["2016-03-18",19.1331,19.7834,18.9885,19.5265,1683612.0],["2016-03-21",19.5024,19.9119,19.3418,19.7674,520175.0],["2016-03-22",19.6389,19.7674,19.4301,19.5426,401567.0],["2016-03-23",19.4944,19.5666,19.1572,19.2776,394493.0],["2016-03-24",19.0769,19.1732,18.7637,19.1652,300056.0],["2016-03-28",19.1893,19.7754,19.1331,19.6068,446959.0],["2016-03-29",19.671,19.671,19.1491,19.5506,567335.0],["2016-03-30",19.679,20.2571,19.679,20.1126,642083.0],["2016-03-31",20.0885,20.2732,19.9119,20.1528,456391.0],["2016-04-01",19.9761,20.3776,19.7754,20.3535,519350.0],["2016-04-04",20.3053,20.9155,20.0965,20.8754,1161433.0],["2016-04-05",20.9476,20.9476,20.3455,20.3776,1115806.0],["2016-04-06",20.4418,21.052,20.4418,20.8272,848526.0],["2016-04-07",20.7389,21.1162,20.6827,20.7308,1030328.0],["2016-04-08",20.9316,21.2367,20.7389,21.1483,687003.0],["2016-04-11",21.1805,21.5097,20.8192,20.9396,606596.0],["2016-04-12",20.9396,21.3009,20.8513,20.9797,698204.0],["2016-04-13",21.6381,22.2563,21.598,22.0556,1434018.0],["2016-04-14",22.0235,22.1439,21.6381,21.6622,535738.0],["2016-04-15",21.606,21.8308,21.5016,21.7345,625577.0],["2016-04-18",21.7023,21.8067,21.5337,21.6301,355469.0],["2016-04-19",21.7826,21.7826,21.325,21.3892,426916.0],["2016-04-20",21.3732,21.4775,21.0119,21.3089,633123.0],["2016-04-21",21.3892,21.4615,21.0119,21.0359,381642.0],["2016-04-22",20.9958,21.5899,20.9717,21.3089,1183127.0],["2016-04-25",21.2286,21.2286,20.787,20.8673,462404.0],["2016-04-26",21.052,21.5819,20.7951,21.4213,1084798.0],["2016-04-27",21.5257,21.6702,21.2848,21.4213,868687.0],["2016-04-28",21.052,21.1885,20.3856,20.4739,985290.0],["2016-04-29",20.2732,21.325,19.6871,21.044,1768854.0],["2016-05-02",21.1403,21.6461,20.9235,21.2688,1221916.0],["2016-05-03",21.2688,21.317,20.6987,20.9637,764110.0],["2016-05-04",20.8593,21.1403,20.498,20.5943,638900.0],["2016-05-05",20.6987,20.8593,20.225,20.3615,573466.0],["2016-05-06",20.3294,20.5542,20.0644,20.506,411589.0],["2016-05-09",20.506,20.763,20.3856,20.5462,453326.0],["2016-05-10",20.6024,20.6746,20.3936,20.5462,321631.0],["2016-05-11",20.3936,20.4418,19.679,19.7593,595749.0],["2016-05-12",19.8958,19.952,19.6951,19.8798,485748.0],["2016-05-13",19.6951,19.8798,19.3017,19.3499,383293.0],["2016-05-16",19.3659,19.5747,19.1893,19.382,500368.0],["2016-05-17",19.3659,19.5747,19.0448,19.117,507088.0],["2016-05-18",18.9805,19.1973,18.7397,18.7959,572994.0],["2016-05-19",18.6513,19.2856,18.571,19.0929,567689.0],["2016-05-20",19.0929,19.1732,18.844,19.0046,1419752.0],["2016-05-23",18.9966,19.3659,18.9966,19.0929,739469.0],["2016-05-24",19.4382,19.5827,19.3659,19.4061,635835.0],["2016-05-25",19.4783,19.8075,19.4382,19.6469,818698.0],["2016-05-26",19.8316,20.0243,19.6228,19.7272,658472.0],["2016-05-27",19.6951,20.1287,19.6951,20.0885,692309.0],["2016-05-31",20.0885,20.3776,20.0243,20.1528,732631.0],["2016-06-01",20.0523,20.2371,19.9398,20.1728,627700.0],["2016-06-02",20.1005,20.205,19.6987,20.0603,568868.0],["2016-06-03",20.0764,20.2854,19.546,20.1407,725675.0],["2016-06-06",20.1327,20.2693,19.8835,19.9237,690187.0],["2016-06-07",19.8594,20.2291,19.6504,20.0362,839448.0],["2016-06-08",20.1005,20.7274,20.0684,20.6551,616381.0],["2016-06-09",20.4461,20.5747,19.8192,19.8433,666725.0],["2016-06-10",19.6183,19.6183,19.0236,19.0477,677100.0],["2016-06-13",18.9834,18.9834,18.4208,18.4851,1091754.0],["2016-06-14",18.3645,18.469,17.9466,18.1073,867272.0],["2016-06-15",18.0993,18.5092,18.0672,18.1154,665074.0],["2016-06-16",18.0752,18.1314,17.7859,18.0913,758569.0],["2016-06-17",18.0029,18.5253,17.9546,18.252,928934.0],["2016-06-20",18.461,18.7181,18.3324,18.3404,713767.0],["2016-06-21",18.4047,18.4047,17.7617,17.8743,753735.0],["2016-06-22",17.8823,17.9225,17.5367,17.6653,929524.0],["2016-06-23",17.9305,18.1395,17.7859,18.0672,1021250.0],["2016-06-24",17.2554,17.7617,17.1831,17.4644,8045850.0],["2016-06-27",17.3197,17.3358,16.4839,16.958,1679132.0],["2016-06-28",17.0947,17.2956,16.8696,17.0304,1248443.0],["2016-06-29",17.2956,17.7537,17.1831,17.7135,1521028.0],["2016-06-30",17.6814,17.6974,17.3117,17.593,844164.0],["2016-07-01",17.593,18.3324,17.593,17.9868,955933.0],["2016-07-05",17.9868,18.1957,17.601,17.818,1308572.0],["2016-07-06",17.81,18.4288,17.7135,18.3565,3380900.0],["2016-07-07",18.3726,18.6539,18.1234,18.244,786865.0],["2016-07-08",18.5253,18.9512,18.3002,18.7262,716007.0],["2016-07-11",18.9351,19.12,18.8387,18.9994,601172.0],["2016-07-12",19.1923,19.6344,19.1441,19.1843,1351370.0],["2016-07-13",19.3129,19.3852,18.9432,18.9593,612373.0],["2016-07-14",18.9593,19.3611,18.9593,19.0396,389777.0],["2016-07-15",19.0879,19.12,18.8226,18.8226,816811.0],["2016-07-18",18.8628,19.1521,18.8146,18.8226,808912.0],["2016-07-19",18.8226,18.9191,18.5815,18.5976,859373.0],["2016-07-20",18.6458,18.7262,18.4931,18.5574,597164.0],["2016-07-21",18.4931,18.6378,18.3886,18.461,579125.0],["2016-07-22",18.4931,18.4931,18.2279,18.2681,846404.0],["2016-07-25",18.2038,18.6699,18.1475,18.5574,764110.0],["2016-07-26",18.5896,18.9191,18.5654,18.686,461225.0],["2016-07-27",18.7021,18.911,18.4047,18.4047,562383.0],["2016-07-28",18.0993,18.0993,17.2956,17.6412,1823795.0],["2016-07-29",17.5769,19.546,17.2795,19.2486,2508558.0],["2016-08-01",19.1441,19.6585,18.6619,19.3691,1388037.0],["2016-08-02",19.3531,19.4254,18.9271,19.0477,795118.0],["2016-08-03",18.9673,19.2807,18.7181,19.1441,641848.0],["2016-08-04",19.1843,19.4013,19.0316,19.2566,445190.0],["2016-08-05",19.4254,19.9398,19.4093,19.8192,585727.0],["2016-08-08",19.8916,20.0362,19.6424,19.7469,377870.0],["2016-08-09",19.8273,19.8594,19.6022,19.7549,503787.0],["2016-08-10",19.8353,19.9719,19.6585,19.7308,499778.0],["2016-08-11",20.205,20.43,19.8192,20.0201,584430.0],["2016-08-12",19.98,20.1166,19.8433,19.9157,352993.0],["2016-08-15",19.988,20.2371,19.9398,20.1327,277065.0],["2016-08-16",20.1166,20.1648,19.7147,20.0362,599168.0],["2016-08-17",20.0282,20.1568,19.6826,19.9719,545641.0],["2016-08-18",19.9478,20.2693,19.8835,20.2613,354879.0],["2016-08-19",20.2291,20.3898,20.0925,20.2693,742063.0],["2016-08-22",20.2613,20.43,20.0764,20.3014,394258.0],["2016-08-23",20.422,20.4943,20.3014,20.3095,480089.0],["2016-08-24",20.5184,20.631,20.2854,20.3336,542104.0],["2016-08-25",20.3095,20.5184,20.1407,20.1487,441536.0],["2016-08-26",20.1327,20.2854,19.8031,19.8755,484097.0],["2016-08-29",19.9317,20.2532,19.9076,20.2532,478085.0],["2016-08-30",20.1648,20.197,19.9157,19.98,307247.0],["2016-08-31",20.0322,20.0805,19.5898,19.5978,593037.0],["2016-09-01",19.5656,19.7104,19.1232,19.6863,510271.0],["2016-09-02",19.7829,20.0966,19.5495,19.9357,429746.0],["2016-09-06",19.9357,19.984,19.4047,19.445,520175.0],["2016-09-07",19.461,20.1127,19.4047,20.0483,495180.0],["2016-09-08",20.0322,20.6195,19.9277,20.4425,815632.0],["2016-09-09",20.2736,20.4989,19.8874,19.8955,626521.0],["2016-09-12",19.63,20.4586,19.63,20.3138,888377.0],["2016-09-13",20.1127,20.4265,20.0886,20.1047,933414.0],["2016-09-14",20.161,20.2575,19.8311,19.8794,464290.0],["2016-09-15",19.7909,20.1288,19.6461,20.1207,441653.0],["2016-09-16",20.0725,20.1771,19.8955,20.0483,1208947.0],["2016-09-19",20.161,20.4908,19.992,20.1207,805139.0],["2016-09-20",20.1771,20.4265,20.0483,20.1207,536327.0],["2016-09-21",20.2897,20.3621,20.0242,20.1851,780970.0],["2016-09-22",20.2736,20.6356,20.2656,20.5874,888848.0],["2016-09-23",20.4586,20.8368,20.4104,20.6437,537270.0],["2016-09-26",20.5391,20.5391,20.0966,20.1047,580186.0],["2016-09-27",20.0322,20.4023,20.0162,20.2253,294043.0],["2016-09-28",20.2495,20.3701,19.9196,20.1047,605652.0],["2016-09-29",20.0403,20.2575,19.8392,19.8633,846758.0],["2016-09-30",19.984,20.6598,19.9277,20.4506,876822.0],["2016-10-03",20.4265,20.5069,20.0162,20.0725,515577.0],["2016-10-04",20.0483,20.6356,20.0403,20.0886,473015.0],["2016-10-05",20.2092,20.523,20.0886,20.2495,316797.0],["2016-10-06",20.2334,20.3299,19.9518,20.3138,250891.0],["2016-10-07",20.3943,20.4184,20.0644,20.2173,218940.0],["2016-10-10",20.2173,20.7563,20.2173,20.6115,406637.0],["2016-10-11",19.3404,19.7507,18.1819,18.3508,1996990.0],["2016-10-12",18.383,18.4956,18.1819,18.2462,846876.0],["2016-10-13",18.4876,18.6404,18.1819,18.3186,969492.0],["2016-10-14",18.383,18.4474,18.2543,18.3106,517345.0],["2016-10-17",18.3186,18.5761,18.2301,18.3589,433990.0],["2016-10-18",18.4715,19.0025,18.4393,18.8416,764110.0],["2016-10-19",18.9301,19.1473,18.8014,18.9542,681226.0],["2016-10-20",18.8657,19.0427,18.6324,18.6807,449906.0],["2016-10-21",18.552,18.7933,18.4554,18.6887,309723.0],["2016-10-24",18.9864,19.0749,18.8496,18.922,369617.0],["2016-10-25",18.8416,18.8738,18.5117,18.5841,489403.0],["2016-10-26",18.4474,18.7531,18.3186,18.4635,577003.0],["2016-10-27",18.2704,18.391,17.9968,18.206,767175.0],["2016-10-28",18.7289,20.0323,18.4715,19.5737,1906561.0],["2016-10-31",19.6944,20.1851,19.6541,19.8794,1175109.0],["2016-11-01",19.9679,20.2736,19.8231,20.2495,897337.0],["2016-11-02",20.2334,20.5713,19.9277,19.9598,857251.0],["2016-11-03",19.9598,20.3219,19.8633,19.984,610604.0],["2016-11-04",20.0966,20.7402,20.0323,20.3219,598107.0],["2016-11-07",20.7402,20.9494,20.6839,20.9253,654109.0],["2016-11-08",20.8528,20.9977,20.5954,20.6839,409585.0],["2016-11-09",20.2897,21.2149,20.2897,21.1586,863146.0],["2016-11-10",21.3195,21.9711,21.1666,21.5206,1017241.0],["2016-11-11",21.5447,22.1964,21.3758,22.0998,1164027.0],["2016-11-14",22.2044,22.848,22.1481,22.5021,922803.0],["2016-11-15",22.486,22.848,22.2527,22.5584,702095.0],["2016-11-16",22.4779,23.1376,22.3975,23.0331,885901.0],["2016-11-17",23.1457,23.3307,23.017,23.0411,811624.0],["2016-11-18",23.1216,23.4112,22.7515,23.3388,1090693.0],["2016-11-21",23.4112,23.6204,23.2986,23.6043,743595.0],["2016-11-22",23.733,23.8537,23.5479,23.8456,974561.0],["2016-11-23",23.733,24.1191,23.7169,23.918,606596.0],["2016-11-25",24.0306,24.0306,23.7732,23.8054,312199.0],["2016-11-28",23.741,23.741,23.1457,23.2342,1054498.0],["2016-11-29",23.2422,23.741,23.2261,23.741,829191.0],["2016-11-30",23.741,23.8295,23.371,23.4273,552951.0],["2016-12-01",23.3951,23.7813,23.3468,23.6284,635009.0],["2016-12-02",23.6847,23.7732,23.4836,23.6525,582898.0],["2016-12-05",23.9019,24.0387,23.6606,24.0226,528074.0],["2016-12-06",23.9019,24.3685,23.7249,24.3444,801131.0],["2016-12-07",24.3846,25.7443,24.3525,25.6879,1182301.0],["2016-12-08",25.9037,26.4513,25.5333,26.2017,1720043.0],["2016-12-09",26.3305,26.3869,25.8796,26.1533,1203287.0],["2016-12-12",25.791,26.4996,25.5494,26.4513,960296.0],["2016-12-13",26.411,27.0794,26.2822,26.87,1229579.0],["2016-12-14",26.9264,27.0632,26.556,26.8941,857487.0],["2016-12-15",27.031,27.5544,26.6526,26.8297,926458.0],["2016-12-16",26.6687,26.9264,26.105,26.3949,2874166.0],["2016-12-19",26.5076,26.9908,26.5076,26.7895,797122.0],["2016-12-20",26.9666,27.3934,26.709,27.3531,1010167.0],["2016-12-21",27.4336,27.5222,27.0632,27.2323,392253.0],["2016-12-22",27.1599,27.1599,25.7346,25.8715,1066995.0],["2016-12-23",25.7346,26.0326,25.5575,25.944,496359.0],["2016-12-27",25.944,26.3305,25.791,25.9923,420078.0],["2016-12-28",25.9762,26.105,25.4609,25.7668,540572.0],["2016-12-29",25.8071,26.1775,25.5736,25.8071,395790.0],["2016-12-30",25.8232,26.0004,25.3803,25.7588,512865.0],["2017-01-03",26.0889,26.1614,25.2918,25.6863,896630.0],["2017-01-04",25.9198,26.3547,25.8474,26.2258,684999.0],["2017-01-05",25.8554,25.8554,24.8006,25.2113,593037.0],["2017-01-06",25.3481,25.3562,24.8328,24.8489,812921.0],["2017-01-09",24.8006,25.3481,24.6154,25.1629,781205.0],["2017-01-10",25.4126,26.4754,25.3562,26.1211,1160726.0],["2017-01-11",26.1292,26.2822,25.4689,26.1695,1494147.0],["2017-01-12",26.3547,26.3547,25.783,26.097,791934.0],["2017-01-13",26.258,26.258,25.6783,25.8071,644795.0],["2017-01-17",25.7668,26.2741,25.6863,25.783,626167.0],["2017-01-18",25.791,26.1775,25.4931,26.0165,556724.0],["2017-01-19",24.1645,24.704,23.2707,23.5042,2863202.0],["2017-01-20",23.8907,24.6557,23.8907,24.406,1440502.0],["2017-01-23",24.2772,24.7362,24.0356,24.6798,561676.0],["2017-01-24",24.7603,25.4126,24.7603,25.3642,709051.0],["2017-01-25",25.638,25.944,25.2998,25.3964,532790.0],["2017-01-26",25.2435,25.4206,24.9053,24.9214,537860.0],["2017-01-27",24.9616,24.9616,24.406,24.5912,719426.0],["2017-01-30",24.6718,24.865,24.4544,24.6959,425265.0],["2017-01-31",24.4624,24.9455,24.3658,24.9133,722845.0],["2017-02-01",25.0099,25.3964,24.712,24.8006,572876.0],["2017-02-02",24.8006,25.1388,24.559,24.6879,840745.0],["2017-02-03",24.8086,24.9214,23.9954,24.1001,1118046.0],["2017-02-06",24.084,24.245,23.7458,23.9873,1061454.0],["2017-02-07",24.1081,24.398,23.6813,23.9149,486691.0],["2017-02-08",23.931,24.0598,23.5928,23.9149,966308.0],["2017-02-09",23.9712,24.4866,23.9632,24.1323,762813.0],["2017-02-10",24.3255,24.4302,23.8988,24.1967,574763.0],["2017-02-13",24.2611,24.5429,23.7216,23.7619,687239.0],["2017-02-14",23.5203,23.9954,23.5203,23.6813,877883.0],["2017-02-15",23.5606,23.931,23.4478,23.7216,1206824.0],["2017-02-16",23.6813,23.9712,23.5525,23.7699,1052611.0],["2017-02-17",24.5993,25.3562,21.0322,21.6844,5310688.0],["2017-02-21",21.8857,22.0307,21.2899,21.7327,1890055.0],["2017-02-22",21.7005,21.926,21.4267,21.7891,855600.0],["2017-02-23",21.8857,21.9179,21.5556,21.6764,782149.0],["2017-02-24",21.6683,22.2159,21.3865,21.8857,638193.0],["2017-02-27",21.8213,22.079,21.7327,22.0146,634538.0],["2017-02-28",21.8696,22.0146,21.5073,21.9662,1043297.0],["2017-03-01",22.1434,22.8198,22.1112,22.3366,1247146.0],["2017-03-02",22.3205,22.86,22.3205,22.7151,567453.0],["2017-03-03",22.5943,22.9244,22.3527,22.5138,589382.0],["2017-03-06",22.4091,22.4091,21.9984,22.0548,819995.0],["2017-03-07",22.0629,22.2159,21.8132,21.8938,582308.0],["2017-03-08",21.9582,22.4333,21.8616,22.2803,792406.0],["2017-03-09",22.1675,22.4494,22.079,22.0951,569811.0],["2017-03-10",22.0951,22.7634,22.0951,22.554,789458.0],["2017-03-13",22.5524,22.899,22.4315,22.891,933768.0],["2017-03-14",22.891,23.3343,22.6894,23.2456,817637.0],["2017-03-15",23.302,23.9549,23.2214,23.7615,1163909.0],["2017-03-16",23.8179,24.4949,23.6889,24.2209,1145399.0],["2017-03-17",24.2209,24.5352,24.0113,24.237,1143748.0],["2017-03-20",24.1806,24.2209,23.5841,23.6486,676157.0],["2017-03-21",23.7292,23.7292,22.7942,22.8104,998495.0],["2017-03-22",22.7539,23.0925,22.6653,23.0763,1125473.0],["2017-03-23",23.036,23.3504,22.9877,23.1247,695728.0],["2017-03-24",23.0683,23.2617,23.0683,23.1408,405930.0],["2017-03-27",22.6653,23.2779,22.6653,23.2295,478792.0],["2017-03-28",23.1489,23.4955,23.0199,23.4068,543401.0],["2017-03-29",23.3665,23.6325,23.3504,23.6164,488224.0],["2017-03-30",23.5277,24.1,23.5277,24.0597,547999.0],["2017-03-31",24.0355,24.1806,23.9146,23.971,588085.0],["2017-04-03",23.9791,23.9791,23.4955,23.5761,560025.0],["2017-04-04",23.5761,23.826,23.4149,23.7615,798537.0],["2017-04-05",23.8421,24.2209,23.7695,23.8259,705514.0],["2017-04-06",24.0113,24.374,23.963,24.2048,626167.0],["2017-04-07",24.2048,24.6239,23.9388,24.4949,945086.0],["2017-04-10",24.8012,25.043,24.3176,24.6078,764464.0],["2017-04-11",24.6078,25.0914,24.5514,24.898,575942.0],["2017-04-12",24.8899,25.0511,24.7367,24.7932,592094.0],["2017-04-13",24.7448,24.9463,24.4546,24.5111,517581.0],["2017-04-17",24.6239,24.6561,24.2934,24.4788,481622.0],["2017-04-18",24.4949,24.8576,24.1564,24.3096,591151.0],["2017-04-19",24.374,24.5675,24.1806,24.3499,683702.0],["2017-04-20",24.5675,25.1962,24.5675,24.9786,647978.0],["2017-04-21",24.8093,24.9141,24.2854,24.7529,751377.0],["2017-04-24",25.1398,25.4541,24.9866,25.3171,594452.0],["2017-04-25",25.4541,25.5347,25.1317,25.3977,546938.0],["2017-04-26",25.4783,26.0103,25.4541,25.8087,712234.0],["2017-04-27",25.7685,25.9377,25.4299,25.8813,1008399.0],["2017-04-28",27.4047,29.0812,27.2918,28.9683,4191463.0],["2017-05-01",29.3391,30.0404,29.1054,29.6132,1956197.0],["2017-05-02",29.3875,30.258,29.1215,29.9436,1739143.0],["2017-05-03",29.8711,30.3628,29.7179,30.0726,868451.0],["2017-05-04",30.121,30.1935,29.2746,29.323,1104369.0],["2017-05-05",29.4036,29.4358,29.049,29.3311,883189.0],["2017-05-08",29.4358,29.6938,29.0167,29.0973,626521.0],["2017-05-09",29.1054,29.3875,28.9845,29.1699,506852.0],["2017-05-10",29.1618,29.3472,28.7991,29.2182,721548.0],["2017-05-11",28.9683,29.1215,28.3397,28.3558,1138560.0],["2017-05-12",28.2107,28.4041,27.9528,28.2107,594923.0],["2017-05-15",28.2107,28.5009,27.9769,28.0898,440121.0],["2017-05-16",28.0253,28.3477,27.6465,28.2349,703509.0],["2017-05-17",28.2349,28.4928,27.7593,28.2591,857958.0],["2017-05-18",28.2671,28.4686,27.9366,28.1704,1114862.0],["2017-05-19",28.3155,28.388,27.8722,27.8722,495416.0],["2017-05-22",27.9366,28.1785,27.7593,28.0575,441064.0],["2017-05-23",28.0979,28.2671,27.6948,27.7029,465116.0],["2017-05-24",27.7351,28.2026,27.4289,28.0979,489285.0],["2017-05-25",28.3961,28.8313,28.2671,28.654,725203.0],["2017-05-26",28.7265,28.9603,28.4606,28.9603,729565.0],["2017-05-30",28.8394,29.2424,28.783,29.1054,772599.0],["2017-05-31",29.186,29.4681,28.783,29.4358,658943.0],["2017-06-01",29.4842,30.7255,29.2504,30.7174,1593419.0],["2017-06-02",30.6449,31.8297,30.266,31.5557,1410556.0],["2017-06-05",31.6282,31.6282,30.9109,31.3622,845815.0],["2017-06-06",31.1043,31.3622,30.7174,30.9592,523476.0],["2017-06-07",30.9431,32.0312,30.8544,31.9345,1292774.0],["2017-06-08",32.2005,32.5068,31.7814,31.862,1109085.0],["2017-06-09",31.999,32.1602,31.6605,31.8297,705160.0],["2017-06-12",31.9345,32.3617,31.7008,32.1602,985762.0],["2017-06-13",32.273,32.3214,31.5879,31.87,613670.0],["2017-06-14",31.8297,31.8297,31.2413,31.604,519467.0],["2017-06-15",31.3703,31.7169,31.1768,31.3381,423497.0],["2017-06-16",31.1043,31.7814,30.8947,31.7733,1073244.0],["2017-06-19",31.9506,31.9506,31.2655,31.6846,521825.0],["2017-06-20",31.6121,31.6121,30.9189,30.9753,516166.0],["2017-06-21",30.927,31.3542,30.6529,31.1607,917026.0],["2017-06-22",30.8706,31.3058,30.6449,31.1124,714120.0],["2017-06-23",31.0623,31.3769,30.8123,31.0543,1189022.0],["2017-06-26",31.1027,31.3285,30.9817,31.264,708815.0],["2017-06-27",31.2559,31.8851,31.2559,31.5947,727561.0],["2017-06-28",31.6108,32.4739,31.4657,32.361,1387447.0],["2017-06-29",32.3771,32.3852,30.901,31.4818,1221562.0],["2017-06-30",31.4818,31.5624,31.2075,31.3769,859609.0],["2017-07-03",31.4092,31.8125,31.3205,31.4173,449435.0],["2017-07-05",31.4415,31.5786,31.014,31.143,897691.0],["2017-07-06",31.0382,31.1833,30.3122,30.4493,1280630.0],["2017-07-07",30.4816,30.8123,30.1186,30.5219,1313170.0],["2017-07-10",30.5461,30.7316,29.9573,30.4171,739705.0],["2017-07-11",30.6026,30.7236,30.3606,30.6187,1512421.0],["2017-07-12",30.8204,31.1753,30.5461,30.5703,1494854.0],["2017-07-13",30.6429,30.9333,30.5219,30.8204,471836.0],["2017-07-14",30.9494,30.9494,30.4413,30.4493,536799.0],["2017-07-17",30.4574,30.9252,30.409,30.7639,698793.0],["2017-07-18",30.772,31.3931,30.7075,31.3043,1250919.0],["2017-07-19",31.4495,32.7401,31.4495,32.2561,896276.0],["2017-07-20",32.2642,32.2642,31.7399,31.8851,640197.0],["2017-07-21",32.2803,32.3852,31.7964,32.0867,482329.0],["2017-07-24",32.0303,32.2077,31.7883,32.0222,940370.0],["2017-07-25",32.2319,32.9901,32.1513,32.4739,900638.0],["2017-07-26",32.4094,32.4578,32.0222,32.0545,762577.0],["2017-07-27",31.8448,32.7804,31.6996,32.7643,1419162.0],["2017-07-28",35.297,38.346,34.9502,38.346,4686289.0],["2017-07-31",38.8138,38.8945,37.1522,37.3297,2410348.0],["2017-08-01",37.3377,37.4749,36.7247,37.0635,2253894.0],["2017-08-02",36.999,37.1442,36.6925,37.0474,1384500.0],["2017-08-03",37.0474,37.2409,36.8699,36.9828,669318.0],["2017-08-04",37.0716,37.491,36.7651,37.4103,1154948.0],["2017-08-07",37.3377,37.7572,37.0554,37.0877,970199.0],["2017-08-08",37.1764,37.37,36.7812,36.9102,769533.0],["2017-08-09",36.5392,36.9586,36.1359,36.8134,842985.0],["2017-08-10",36.5795,36.8457,36.0552,36.1359,564977.0],["2017-08-11",35.8374,36.8538,35.4019,36.4505,702802.0],["2017-08-14",36.7005,37.2329,36.5473,36.8054,721194.0],["2017-08-15",36.9264,36.9264,36.3133,36.4908,510153.0],["2017-08-16",36.6037,36.8699,36.2892,36.2972,801602.0],["2017-08-17",36.2166,36.2811,34.9986,35.0309,1117810.0],["2017-08-18",34.7727,35.2648,34.5227,35.1115,1307157.0],["2017-08-21",35.0631,35.2809,34.7727,35.0793,671441.0],["2017-08-22",35.2809,35.6842,34.9582,35.5874,592448.0],["2017-08-23",35.3857,35.5632,34.9824,35.0954,882482.0],["2017-08-24",35.4503,35.6842,34.9421,35.2486,936716.0],["2017-08-25",34.9663,35.8052,34.7082,35.6439,622512.0],["2017-08-28",35.7326,36.3618,35.7326,36.0552,907005.0],["2017-08-29",35.5793,36.1198,35.3938,35.781,664367.0],["2017-08-30",35.8859,36.2569,35.6439,35.7245,801248.0],["2017-08-31",35.7729,36.0552,35.2406,35.7084,1012879.0],["2017-09-01",35.7729,35.9746,35.6197,35.8939,540689.0],["2017-09-05",35.8939,36.1843,35.0389,35.0873,694431.0],["2017-09-06",35.1841,35.1841,33.6516,33.8774,1311991.0],["2017-09-07",34.0549,34.2081,32.9821,33.1595,1226867.0],["2017-09-08",33.1595,33.7887,33.095,33.7725,1012407.0],["2017-09-11",34.0387,34.8131,33.6274,33.6758,909834.0],["2017-09-12",33.7725,34.4743,33.7725,34.4178,845697.0],["2017-09-13",34.4582,34.9179,34.4178,34.8131,624045.0],["2017-09-14",34.7711,35.0617,34.2949,34.3917,776961.0],["2017-09-15",34.4563,34.7711,34.3756,34.6258,2024343.0],["2017-09-18",33.6573,33.6573,30.8404,31.0018,3072474.0],["2017-09-19",30.9534,31.8412,30.5417,31.7605,2067848.0],["2017-09-20",31.5829,31.9946,31.1955,31.6556,827894.0],["2017-09-21",31.6879,32.1964,31.2843,31.3408,817401.0],["2017-09-22",31.3973,31.7202,31.2197,31.5022,661065.0],["2017-09-25",31.4134,32.0026,31.3892,31.817,686532.0],["2017-09-26",31.817,32.6968,31.6959,32.3336,998259.0],["2017-09-27",32.4789,33.746,32.3901,33.3909,1291123.0],["2017-09-28",33.8429,35.1666,33.5766,35.1424,1924010.0],["2017-09-29",35.1424,35.5944,34.7469,35.215,1879444.0],["2017-10-02",35.215,35.4007,34.9971,35.3603,1494500.0],["2017-10-03",35.2957,35.667,35.0132,35.667,920917.0],["2017-10-04",35.7316,36.0786,35.6105,36.006,488224.0],["2017-10-05",35.9334,36.3692,35.667,35.9737,1059921.0],["2017-10-06",35.8042,36.0383,35.6105,35.8284,758451.0],["2017-10-09",35.8284,35.8607,35.3442,35.4814,611901.0],["2017-10-10",35.6509,35.6509,34.989,35.4249,611312.0],["2017-10-11",35.4733,35.4814,34.5612,34.6742,862321.0],["2017-10-12",34.5532,34.5532,33.7864,34.2707,536209.0],["2017-10-13",34.2545,34.4644,33.9478,33.9801,413947.0],["2017-10-16",34.0124,34.2223,33.512,33.5281,467591.0],["2017-10-17",33.6815,33.8267,33.4797,33.5362,402864.0],["2017-10-18",33.5362,33.5362,33.0277,33.3102,977391.0],["2017-10-19",33.1972,34.6581,33.0761,34.2868,695964.0],["2017-10-20",34.5612,34.5935,34.0931,34.4967,647861.0],["2017-10-23",34.3675,34.6177,33.9155,33.972,859137.0],["2017-10-24",34.0528,34.3272,33.7541,34.2142,550947.0],["2017-10-25",34.077,34.3595,33.5443,34.1738,1052022.0],["2017-10-26",34.3433,34.7792,33.9882,34.0931,1210244.0],["2017-10-27",32.2125,33.6653,30.6144,31.591,3858042.0],["2017-10-30",31.1309,31.1309,29.8557,29.9203,1892531.0],["2017-10-31",29.9848,30.1463,28.6853,29.7023,2085533.0],["2017-11-01",30.001,30.0575,28.7096,29.0001,2018684.0],["2017-11-02",28.9275,29.3149,28.4029,28.8952,1390984.0],["2017-11-03",28.9436,29.7992,28.758,29.4037,1686913.0],["2017-11-06",29.2826,29.5167,28.7096,28.7257,1213781.0],["2017-11-07",28.8306,28.8306,27.6764,27.7975,1355614.0],["2017-11-08",28.6611,29.1293,28.0881,29.0486,2131750.0],["2017-11-09",28.7983,28.9436,28.4351,28.7499,1156245.0],["2017-11-10",30.348,30.7193,29.2665,29.5328,1432485.0],["2017-11-13",29.549,29.557,28.4513,28.6773,1185249.0],["2017-11-14",28.6369,29.2423,28.6369,28.8629,887669.0],["2017-11-15",28.5804,28.984,28.3786,28.8952,998259.0],["2017-11-16",28.9033,29.5005,28.7661,29.4602,924572.0],["2017-11-17",29.2988,29.6055,29.2988,29.4279,955108.0],["2017-11-20",29.5248,29.7427,29.1051,29.6539,1262473.0],["2017-11-21",29.4602,29.549,28.984,29.2181,974326.0],["2017-11-22",29.0808,29.2988,28.7015,28.7338,707990.0],["2017-11-24",28.9194,29.0728,28.5804,28.6127,187343.0],["2017-11-27",28.6773,29.0647,28.5239,28.7096,837915.0],["2017-11-28",28.8468,29.9283,28.8468,29.8718,870692.0],["2017-11-29",31.2601,31.4699,30.3965,30.6709,1298904.0],["2017-11-30",30.7677,31.0744,30.3803,30.4449,944497.0],["2017-12-01",30.3722,31.6314,30.3722,31.6314,1819551.0],["2017-12-04",32.0834,32.269,30.2673,30.3884,1305978.0],["2017-12-05",30.4126,30.6709,29.9687,30.2754,967959.0],["2017-12-06",30.1543,30.8727,29.9525,30.4449,1044948.0],["2017-12-07",30.5337,31.3812,30.5337,31.0179,1372946.0],["2017-12-08",31.0987,31.6798,30.9211,31.4619,1282988.0],["2017-12-11",31.3166,31.3166,29.6378,29.9283,1134198.0],["2017-12-12",29.8233,30.001,29.0721,29.0963,1705659.0],["2017-12-13",29.169,30.728,28.9913,30.3241,1010639.0],["2017-12-14",30.2353,30.5342,28.7732,29.0882,1160608.0],["2017-12-15",29.1932,30.2434,29.1932,29.8314,2081878.0],["2017-12-18",30.1949,31.1319,30.1949,30.9219,857133.0],["2017-12-19",31.4712,33.0948,31.0996,32.8848,1945468.0],["2017-12-20",33.0302,33.111,32.4244,32.4324,1704834.0],["2017-12-21",32.4405,32.9333,32.2951,32.7556,846286.0],["2017-12-22",32.8121,32.8121,32.3032,32.5213,949802.0],["2017-12-26",32.4325,32.7475,32.2951,32.6021,641376.0],["2017-12-27",32.804,32.901,32.4244,32.796,485984.0],["2017-12-28",32.7313,32.7313,32.3194,32.5051,513690.0],["2017-12-29",32.489,32.5698,32.1659,32.1901,591622.0],["2018-01-02",32.1578,32.384,31.5843,31.8832,1068174.0],["2018-01-03",31.8508,32.6263,31.6974,32.0447,828601.0],["2018-01-04",32.2951,32.5213,31.7458,32.174,654345.0],["2018-01-05",32.1901,32.3517,31.9559,32.2628,553187.0],["2018-01-08",32.174,32.9656,32.0205,32.8929,710230.0],["2018-01-09",32.9737,33.0383,31.9801,32.1497,1312934.0],["2018-01-10",32.384,32.384,31.5681,31.6247,1086566.0],["2018-01-11",31.6327,33.3695,31.5439,33.216,1047070.0],["2018-01-12",33.2725,33.5795,33.0383,33.2241,477023.0],["2018-01-16",33.5553,34.355,33.1918,33.4422,723317.0],["2018-01-17",33.5068,33.5714,32.6263,32.6344,924926.0],["2018-01-18",32.6506,32.9252,32.279,32.8687,897337.0],["2018-01-19",32.7959,34.0319,32.7959,33.9915,655878.0],["2018-01-22",33.9915,34.3065,33.5068,34.1611,614966.0],["2018-01-23",34.1692,34.1692,33.5149,34.0157,491289.0],["2018-01-24",33.2725,34.2015,33.216,33.7007,956051.0],["2018-01-25",33.7653,34.0642,33.2483,33.6118,694077.0],["2018-01-26",33.8137,34.4681,33.5229,34.46,516402.0],["2018-01-29",34.3307,34.4115,33.5876,33.7411,422672.0],["2018-01-30",33.4341,34.0642,33.4341,33.8784,682995.0],["2018-01-31",34.0319,34.1934,32.7394,33.0302,1141626.0],["2018-02-01",32.9252,33.216,32.4809,32.8606,836501.0],["2018-02-02",32.7394,33.0221,31.5681,31.6327,656821.0],["2018-02-05",31.2692,31.5681,29.9445,30.3645,1252805.0],["2018-02-06",29.6214,31.4146,29.2417,31.0511,860906.0],["2018-02-07",30.9946,31.9397,30.7442,31.8024,750787.0],["2018-02-08",31.8993,32.3274,30.7603,31.0754,1590825.0],["2018-02-09",31.2369,32.0286,30.825,31.8751,1144337.0],["2018-02-12",31.9316,32.0932,31.0269,31.8589,1127714.0],["2018-02-13",31.8347,32.0851,31.5116,31.9155,713177.0],["2018-02-14",31.5358,32.8767,31.5358,32.5779,1233234.0],["2018-02-15",37.0933,38.7735,35.2678,35.3728,3291296.0],["2018-02-16",35.7201,36.8429,34.9285,35.0577,1157896.0],["2018-02-20",35.1385,35.8978,34.2338,34.3792,2218053.0],["2018-02-21",34.25,35.8574,34.2096,35.4293,1257639.0],["2018-02-22",35.4535,35.9221,34.9123,35.7201,1055323.0],["2018-02-23",35.8898,36.3663,35.3405,36.2452,542694.0],["2018-02-26",36.4714,37.0772,36.334,36.851,834732.0],["2018-02-27",36.7298,37.4488,36.6571,37.1176,1484597.0],["2018-02-28",37.2549,38.0223,37.2549,37.3276,1058388.0],["2018-03-01",37.2307,37.578,36.5198,37.5215,708697.0],["2018-03-02",36.8995,38.2727,36.8995,38.1758,727443.0],["2018-03-05",38.1677,38.2646,37.4165,37.9011,844636.0],["2018-03-06",38.095,38.9755,37.9577,38.7574,833907.0],["2018-03-07",38.2969,38.8462,37.7315,38.6281,689008.0],["2018-03-08",38.8785,39.3632,38.7089,39.2824,738408.0],["2018-03-09",39.3955,39.4602,38.3212,38.7412,768590.0],["2018-03-12",38.9432,39.9125,38.9432,39.4925,840038.0],["2018-03-13",39.5732,40.2033,38.8866,39.0563,971614.0],["2018-03-14",39.3713,39.7509,38.5231,39.0482,693370.0],["2018-03-15",39.0563,39.2824,38.3777,38.6524,666725.0],["2018-03-16",38.5958,39.4036,38.5958,39.032,2139649.0],["2018-03-19",38.9189,39.024,38.0142,38.2404,672384.0],["2018-03-20",38.1839,38.5635,38.1273,38.402,708107.0],["2018-03-21",38.2889,38.7978,38.1596,38.2646,544698.0],["2018-03-22",37.8686,38.1596,37.0926,37.133,925751.0],["2018-03-23",37.2058,37.5453,36.5753,36.6157,601054.0],["2018-03-26",37.1249,37.4725,36.4702,37.3674,577592.0],["2018-03-27",37.3189,37.6665,36.543,36.7127,706693.0],["2018-03-28",36.7531,37.3998,36.5591,36.834,624516.0],["2018-03-29",37.0845,38.0302,37.036,37.6665,538449.0],["2018-04-02",37.6665,38.3536,37.0441,37.4483,1284167.0],["2018-04-03",37.6261,38.6365,37.5291,38.0464,1026673.0],["2018-04-04",37.6988,39.4367,37.6423,39.2427,1009578.0],["2018-04-05",39.2588,39.2588,38.3455,38.5556,804668.0],["2018-04-06",38.3859,38.6769,37.6342,37.8282,685353.0],["2018-04-09",38.0221,38.0949,37.2623,37.2623,510153.0],["2018-04-10",37.715,37.812,37.1815,37.5129,503197.0],["2018-04-11",37.4968,38.0221,37.2866,37.3836,476316.0],["2018-04-12",37.424,37.6665,37.0764,37.3351,536445.0],["2018-04-13",37.5857,37.8443,36.9229,37.4078,878827.0],["2018-04-16",37.8039,38.5395,37.3189,38.2161,681580.0],["2018-04-17",38.5556,39.5821,38.3131,38.9921,677689.0],["2018-04-18",39.1699,39.5822,38.9194,38.9678,655406.0],["2018-04-19",38.3293,38.3293,36.8259,37.6261,863382.0],["2018-04-20",37.5533,37.9736,36.5106,36.551,780852.0],["2018-04-23",36.6965,36.745,36.2681,36.543,807733.0],["2018-04-24",36.7774,36.9956,36.058,36.3732,665074.0],["2018-04-25",36.3732,36.6804,35.7347,36.4783,933532.0],["2018-04-26",33.9968,34.2797,31.8468,34.2232,3780464.0],["2018-04-27",34.11,34.7324,33.3502,33.7786,1970463.0],["2018-04-30",34.1666,34.8294,33.6008,33.7624,1580096.0],["2018-05-01",33.5119,33.625,32.0973,32.5581,1070532.0],["2018-05-02",32.5338,33.3745,32.4449,32.9865,1268604.0],["2018-05-03",32.8895,33.1239,32.162,32.7197,797122.0],["2018-05-04",32.5177,33.722,32.4449,33.6008,1081968.0],["2018-05-07",33.625,33.8352,32.5015,32.6227,832492.0],["2018-05-08",32.4449,32.8814,31.669,31.7902,1335335.0],["2018-05-09",31.9842,32.2428,31.3376,32.1378,1604501.0],["2018-05-10",32.356,32.55,31.9034,32.3318,713295.0],["2018-05-11",32.3317,32.8814,32.1862,32.7278,800187.0],["2018-05-14",32.7602,32.9622,32.3641,32.6955,666960.0],["2018-05-15",32.4692,33.0026,32.3237,32.7602,810798.0],["2018-05-16",32.938,33.1643,32.5257,32.8006,755975.0],["2018-05-17",32.9299,33.6574,32.8814,33.1401,631472.0],["2018-05-18",33.2209,33.52,32.8248,33.2371,684292.0],["2018-05-21",33.431,33.8513,33.0916,33.1643,628525.0],["2018-05-22",33.2936,33.7463,32.162,32.5015,899931.0],["2018-05-23",32.5338,33.1562,32.5177,32.8895,532201.0],["2018-05-24",32.8733,33.3825,32.8329,33.1077,785332.0],["2018-05-25",33.0431,33.4957,32.6955,33.0269,393904.0],["2018-05-29",32.7682,33.1481,32.5985,33.035,329177.0],["2018-05-30",33.1401,33.6412,33.1401,33.2613,634774.0],["2018-05-31",33.4068,33.4149,32.1378,32.1539,593627.0],["2018-06-01",32.3156,32.6066,31.8225,32.259,887787.0],["2018-06-04",32.3964,32.8087,32.3318,32.6632,535502.0],["2018-06-05",32.6793,32.9703,32.55,32.7682,507677.0],["2018-06-06",32.8329,33.229,32.3156,32.8733,511332.0],["2018-06-07",33.0188,33.4472,32.8087,32.8976,618739.0],["2018-06-08",32.8006,33.5038,32.7278,33.4068,833435.0],["2018-06-11",33.4229,34.3525,33.4229,34.2797,494473.0],["2018-06-12",34.3121,35.3144,34.1747,35.0638,554955.0],["2018-06-13",35.1689,35.5811,34.9991,35.5407,1005098.0],["2018-06-14",35.5811,35.8155,35.4356,35.5649,522887.0],["2018-06-15",35.4356,35.6781,34.9183,35.4518,1028324.0],["2018-06-18",35.4437,36.6408,35.0231,36.2525,726618.0],["2018-06-19",36.018,36.3981,35.3871,36.3819,509446.0],["2018-06-20",36.5518,36.7217,35.8158,36.4224,412414.0],["2018-06-21",36.4467,36.7702,36.3092,36.5437,557903.0],["2018-06-22",36.6327,36.8106,36.3981,36.5599,1685263.0],["2018-06-25",36.5033,36.5599,35.9533,36.3981,693959.0],["2018-06-26",36.3091,36.5437,36.1636,36.3011,629704.0],["2018-06-27",36.2687,36.5356,34.7319,34.7804,937305.0],["2018-06-28",34.6106,35.8562,34.554,35.4275,1071239.0],["2018-06-29",35.6297,35.8562,35.1444,35.1444,616499.0],["2018-07-02",35.0069,35.8238,34.9098,35.7187,388716.0],["2018-07-03",35.9614,36.3577,35.6378,35.6621,309134.0],["2018-07-05",35.9128,36.1716,35.2091,35.379,869159.0],["2018-07-06",35.4599,36.1231,34.9584,35.6944,611194.0],["2018-07-09",35.8238,36.1555,35.476,35.9694,541633.0],["2018-07-10",36.0422,36.3253,35.7753,35.9613,300409.0],["2018-07-11",35.84,36.1474,35.4922,35.8643,343796.0],["2018-07-12",35.9694,36.3253,35.5488,36.115,449789.0],["2018-07-13",36.2121,36.5842,36.0746,36.3091,513572.0],["2018-07-16",36.3819,36.3819,35.4679,35.7996,426680.0],["2018-07-17",35.9047,36.8349,35.8885,36.3739,564623.0],["2018-07-18",36.4628,36.8026,36.3011,36.3172,1031036.0],["2018-07-19",36.2444,37.7893,36.1959,37.7004,853242.0],["2018-07-20",37.6518,37.8379,37.207,37.2879,392961.0],["2018-07-23",37.1018,37.5305,36.9643,37.0937,565448.0],["2018-07-24",37.1989,37.5548,35.9614,36.39,721784.0],["2018-07-25",36.4709,36.7297,34.9745,35.201,1177349.0],["2018-07-26",38.4607,41.0894,37.4981,39.5122,2073507.0],["2018-07-27",39.8276,39.9813,34.8613,35.1606,2210625.0],["2018-07-30",35.1849,35.4599,33.7532,33.923,1442389.0],["2018-07-31",33.8664,35.2657,33.8179,35.0312,1115570.0],["2018-08-01",34.8856,36.382,34.8856,36.3172,929052.0],["2018-08-02",35.9937,37.2959,35.9937,37.0371,857605.0],["2018-08-03",37.0533,37.3364,36.568,37.207,834143.0],["2018-08-06",37.2151,37.5871,37.0533,37.3445,402982.0],["2018-08-07",37.4577,38.307,37.393,37.9754,664602.0],["2018-08-08",38.0563,38.6305,37.8945,38.2666,407462.0],["2018-08-09",38.3879,39.0188,38.032,38.7114,529489.0],["2018-08-10",38.3879,38.6386,37.4334,37.7004,577828.0],["2018-08-13",37.8379,38.0724,37.2798,37.3606,540689.0],["2018-08-14",37.5871,39.2534,37.5871,38.8975,609425.0],["2018-08-15",38.6467,38.9379,38.2423,38.4688,771538.0],["2018-08-16",38.7195,39.9166,38.7195,39.2534,708933.0],["2018-08-17",39.2129,40.0703,39.1078,39.7953,417838.0],["2018-08-20",39.8842,40.1026,39.5203,40.0137,390131.0],["2018-08-21",40.0622,40.8387,40.0379,40.5799,463111.0],["2018-08-22",40.8468,41.4049,40.6769,41.0814,550593.0],["2018-08-23",41.1622,41.6799,41.0005,41.1299,909363.0],["2018-08-24",41.2027,41.4534,40.8306,40.8387,419488.0],["2018-08-27",41.0571,41.0571,39.3909,39.5931,447313.0],["2018-08-28",39.8357,40.1026,39.5122,39.9085,348395.0],["2018-08-29",39.9085,40.046,39.4394,39.8115,367141.0],["2018-08-30",39.5931,40.3049,39.5284,39.8195,442479.0],["2018-08-31",39.9247,40.3048,39.6901,40.2159,631472.0],["2018-09-04",40.1997,41.4049,39.771,41.0894,550357.0],["2018-09-05",41.0005,41.2674,40.4747,40.8144,597871.0],["2018-09-06",40.9762,41.599,40.685,40.863,546938.0],["2018-09-07",40.7821,41.6475,40.5799,40.9358,565331.0],["2018-09-10",41.2836,41.874,40.8711,41.4534,691484.0],["2018-09-11",41.3321,42.0115,41.3159,41.8902,514398.0],["2018-09-12",41.9873,42.6262,41.5667,41.8659,503905.0],["2018-09-13",42.1571,42.2218,41.4049,41.4777,356412.0],["2018-09-14",41.4372,42.4159,41.4372,42.2461,495180.0],["2018-09-17",42.2461,42.6262,41.5747,41.599,514516.0],["2018-09-18",41.6152,42.8689,41.6152,42.4645,599639.0],["2018-09-19",42.4968,42.5292,41.898,42.076,485041.0],["2018-09-20",42.6992,43.2414,42.3674,42.9581,991303.0],["2018-09-21",43.2252,45.03,43.2252,44.8762,2742118.0],["2018-09-24",44.6739,45.3213,43.8241,43.9212,822588.0],["2018-09-25",43.9698,44.2126,43.0876,43.6056,706928.0],["2018-09-26",44.6334,45.2647,43.8403,43.8889,707164.0],["2018-09-27",43.727,44.2207,43.5247,43.9293,431868.0],["2018-09-28",43.8484,44.4716,43.8484,44.075,778258.0],["2018-10-01",44.1964,44.2773,43.7108,43.9374,632062.0],["2018-10-02",43.905,44.2045,43.2009,43.4518,567924.0],["2018-10-03",43.7998,44.2611,43.5813,44.1317,337784.0],["2018-10-04",43.897,44.075,42.9177,43.0472,435758.0],["2018-10-05",43.2009,43.3952,42.4321,43.1443,647389.0],["2018-10-08",43.1362,43.7108,42.3593,43.0634,415244.0],["2018-10-09",42.3512,43.2333,41.1129,41.4933,1724759.0],["2018-10-10",41.4528,41.6309,40.1175,40.2632,821999.0],["2018-10-11",39.9718,40.8863,39.4943,39.5024,468299.0],["2018-10-12",40.3117,40.8297,39.7533,40.3603,615674.0],["2018-10-15",40.247,41.1048,40.1256,40.7487,464172.0],["2018-10-16",41.0401,41.817,40.1984,41.7766,505437.0],["2018-10-17",41.8575,41.9627,40.4412,40.8378,927637.0],["2018-10-18",40.7811,40.7811,39.5105,39.5833,765289.0],["2018-10-19",39.6076,40.3198,39.0816,39.292,610015.0],["2018-10-22",39.4296,40.2227,39.1463,39.1706,618975.0],["2018-10-23",38.6607,40.1741,38.167,39.6643,793939.0],["2018-10-24",39.551,40.2551,38.7983,38.8873,1000735.0],["2018-10-25",38.2884,38.2884,34.9298,35.5206,1654609.0],["2018-10-26",34.857,36.7184,34.4847,36.5403,1337929.0],["2018-10-29",36.9126,36.9126,35.1969,35.6905,870338.0],["2018-10-30",35.6096,37.2121,35.2778,37.0907,691601.0],["2018-10-31",37.4629,38.5717,37.4387,38.1428,1139621.0],["2018-11-01",38.1104,39.7128,37.6329,39.0492,1076191.0],["2018-11-02",39.3243,40.862,38.8954,39.5914,1117103.0],["2018-11-05",39.6804,40.1256,39.3082,39.8909,628525.0],["2018-11-06",39.818,41.0563,39.3405,40.862,788987.0],["2018-11-07",41.0401,41.4366,40.4088,41.3152,788515.0],["2018-11-08",41.3314,41.8089,40.8135,40.9753,456863.0],["2018-11-09",41.0401,41.5661,39.8018,40.1256,589264.0],["2018-11-12",40.2227,40.6759,39.6562,39.7047,1314821.0],["2018-11-13",40.0042,40.9672,40.0042,40.2551,938838.0],["2018-11-14",40.773,41.3962,39.5348,39.6319,1134670.0],["2018-11-15",39.2677,40.2389,38.596,40.1903,612491.0],["2018-11-16",39.7938,40.7811,39.4538,40.595,485630.0],["2018-11-19",40.4898,41.0158,39.3244,39.4538,595985.0],["2018-11-20",38.7012,39.6157,38.4503,38.9197,474430.0],["2018-11-21",39.1868,39.5752,38.7983,39.0573,547292.0],["2018-11-23",38.8954,39.9313,38.8954,39.2434,339788.0],["2018-11-26",39.7695,40.3036,39.0654,39.3891,811034.0],["2018-11-27",39.2677,39.5833,37.8433,38.167,1093051.0],["2018-11-28",38.2965,38.5474,37.1311,38.1185,893093.0],["2018-11-29",37.8838,38.6526,37.7948,38.4665,655760.0],["2018-11-30",38.4665,38.6283,37.5115,37.8757,565448.0],["2018-12-03",38.3775,38.5798,37.2525,38.1428,647861.0],["2018-12-04",38.1832,38.4827,35.6258,35.7148,619800.0],["2018-12-06",35.1969,36.0952,34.3066,35.99,968313.0],["2018-12-07",35.8524,36.3137,35.124,35.5287,973265.0],["2018-12-10",35.5853,36.2247,35.1888,35.4316,718601.0],["2018-12-11",35.8929,36.4918,35.0836,35.3264,656585.0],["2018-12-12",35.6987,35.6987,34.7841,35.1969,497302.0],["2018-12-13",34.9622,34.9622,33.473,33.9343,847819.0],["2018-12-14",33.7158,34.0962,33.3597,33.4245,566627.0],["2018-12-17",33.1979,33.732,32.6152,32.8094,814453.0],["2018-12-18",33.991,35.2535,33.5944,34.7598,1562411.0],["2018-12-19",34.8854,35.7926,34.043,34.2131,875997.0],["2018-12-20",34.4966,34.7882,33.0792,33.9701,997906.0],["2018-12-21",33.9539,34.0592,32.5041,33.0144,2395374.0],["2018-12-24",32.8686,33.1278,31.8156,32.0343,426209.0],["2018-12-26",32.1639,34.0997,32.0586,34.0592,518171.0],["2018-12-27",33.6218,33.8162,32.4798,33.7109,598578.0],["2018-12-28",33.7514,34.5614,33.6299,34.0673,398974.0],["2018-12-31",34.2536,34.5614,33.1764,34.0592,576767.0],["2019-01-02",33.4841,35.2499,33.3789,35.2175,930938.0],["2019-01-03",34.7558,35.2094,33.8891,34.6343,668021.0],["2019-01-04",35.1689,36.0275,34.6343,35.6306,755857.0],["2019-01-07",35.6792,36.8536,35.3471,36.3433,517109.0],["2019-01-08",36.6916,36.8941,35.7926,36.7726,362189.0],["2019-01-09",37.0075,37.858,36.7645,37.6069,579832.0],["2019-01-10",37.2748,37.5826,36.7807,37.534,447902.0],["2019-01-11",37.4692,38.1091,37.2748,37.6555,331653.0],["2019-01-14",37.2505,37.8418,37.0804,37.3882,370796.0],["2019-01-15",37.534,37.9066,37.0561,37.2343,548117.0],["2019-01-16",37.2667,38.2873,37.0156,38.0524,523712.0],["2019-01-17",37.8661,38.6356,37.6717,38.3683,692898.0],["2019-01-18",38.5789,39.729,38.4088,39.2349,576885.0],["2019-01-22",38.9352,39.6966,38.8137,38.9919,448963.0],["2019-01-23",39.0648,39.3402,38.101,38.506,483272.0],["2019-01-24",38.6275,40.0692,38.4007,40.0206,559907.0],["2019-01-25",40.5633,40.8954,40.2393,40.4985,560968.0],["2019-01-28",40.3527,40.4985,39.4455,40.1664,438942.0],["2019-01-29",39.3969,40.1421,38.4412,39.7776,647861.0],["2019-01-30",40.0854,40.4013,39.2349,40.1745,627110.0],["2019-01-31",40.0935,40.7901,39.7047,40.5471,589618.0],["2019-02-01",40.6443,40.9035,40.0368,40.3365,626874.0],["2019-02-04",40.5552,41.0979,40.2798,41.0412,573348.0],["2019-02-05",41.187,41.7053,40.9359,41.511,920799.0],["2019-02-06",41.681,41.8511,40.7172,40.8225,555073.0],["2019-02-07",40.6362,40.8387,39.8019,40.4175,769887.0],["2019-02-08",40.1664,40.6443,39.9234,40.4418,510979.0],["2019-02-11",40.4985,41.2599,40.4985,40.8954,789812.0],["2019-02-12",41.2437,41.6162,40.9197,41.2194,748547.0],["2019-02-13",41.3003,41.4704,40.5552,40.8225,963125.0],["2019-02-14",39.1863,44.4754,37.9147,43.5764,1796324.0],["2019-02-15",43.544,43.6412,41.0979,42.9446,1682433.0],["2019-02-19",42.8312,43.3496,42.1184,42.6854,782267.0],["2019-02-20",42.653,43.6493,42.3452,43.5035,593862.0],["2019-02-21",44.2324,44.6374,43.3496,43.8842,595159.0],["2019-02-22",44.2243,44.5402,44.0542,44.524,525127.0],["2019-02-25",44.8642,45.1477,43.8842,43.9247,797594.0],["2019-02-26",43.9328,44.7022,43.7627,44.5483,617796.0],["2019-02-27",44.4916,45.3907,44.0299,44.038,503787.0],["2019-02-28",44.0542,44.3944,43.3982,43.9732,693959.0],["2019-03-01",44.4673,45.1477,43.7789,44.4268,391664.0],["2019-03-04",44.5807,44.7913,43.2848,43.9732,619093.0],["2019-03-05",44.0543,44.4187,43.3091,43.8518,403925.0],["2019-03-06",44.0623,44.2729,43.7303,43.7627,623927.0],["2019-03-07",43.6655,43.7465,43.2443,43.5359,567806.0],["2019-03-08",43.2767,43.3901,42.491,42.7502,467120.0],["2019-03-11",42.9851,43.2281,42.5639,43.0985,1174756.0],["2019-03-12",43.1957,43.4711,42.2237,42.5963,392371.0],["2019-03-13",42.734,43.2686,42.3776,43.0013,937895.0],["2019-03-14",43.0175,43.2605,42.4829,43.139,432104.0],["2019-03-15",43.2929,43.6331,41.8268,41.8511,2033775.0],["2019-03-18",41.8552,42.455,41.4175,41.9443,493765.0],["2019-03-19",42.0497,42.455,41.2392,41.3283,563680.0],["2019-03-20",41.304,41.7985,40.3963,41.2068,680990.0],["2019-03-21",41.0528,41.5796,40.6718,41.4418,678986.0],["2019-03-22",41.2473,41.7579,40.6718,40.6718,557903.0],["2019-03-25",40.607,41.3851,40.0234,41.1014,593037.0],["2019-03-26",41.1906,41.9849,41.0122,41.2635,523712.0],["2019-03-27",41.1906,41.8552,40.9231,41.5148,382232.0],["2019-03-28",41.7984,42.4063,41.6607,42.0497,507206.0],["2019-03-29",42.2118,42.9494,41.9281,42.6333,927401.0],["2019-04-01",43.0304,43.7923,42.8521,43.2412,701977.0],["2019-04-02",43.2412,43.3627,42.2037,42.4631,383293.0],["2019-04-03",42.844,43.1115,42.4874,42.8602,263742.0],["2019-04-04",42.8764,43.3303,42.69,42.9818,503551.0],["2019-04-05",43.071,43.5735,42.8927,43.3709,516048.0],["2019-04-08",43.2817,43.4195,42.6657,43.4114,351460.0],["2019-04-09",43.2574,43.7356,42.763,42.8602,313142.0],["2019-04-10",42.998,43.5897,42.8521,43.3952,336722.0],["2019-04-11",43.46,43.533,43.071,43.1763,382468.0],["2019-04-12",43.3384,43.5249,42.8035,43.0629,220709.0],["2019-04-15",43.0223,43.2574,42.4874,42.844,329059.0],["2019-04-16",43.0629,43.2574,42.763,42.9332,372918.0],["2019-04-17",43.1844,43.7113,42.9899,43.2169,447313.0],["2019-04-18",43.1034,43.3952,42.5847,43.0953,349574.0],["2019-04-22",42.9899,43.4438,42.0821,42.0983,300527.0],["2019-04-23",42.382,43.2331,41.9849,42.8926,447077.0],["2019-04-24",43.0142,43.6626,42.6738,43.1763,540218.0],["2019-04-25",44.6191,48.3961,44.2381,47.8611,2302351.0],["2019-04-26",48.2016,48.2178,45.0811,46.2482,1239129.0],["2019-04-29",46.0456,46.3698,45.1216,45.6808,876587.0],["2019-04-30",45.1702,45.6727,44.5866,45.1378,802545.0],["2019-05-01",45.1216,45.1216,44.2381,44.2786,474076.0],["2019-05-02",44.2624,46.1671,44.0112,46.1509,591622.0],["2019-05-03",46.2644,47.8206,45.8916,47.618,832492.0],["2019-05-06",47.0101,48.2259,46.9939,47.9908,530078.0],["2019-05-07",47.618,48.234,46.8561,47.237,398620.0],["2019-05-08",47.2289,47.464,46.5805,46.6616,343325.0],["2019-05-09",46.5886,46.8885,45.697,45.9888,720369.0],["2019-05-10",45.8835,45.8835,44.5866,45.6646,668139.0],["2019-05-13",44.9757,45.1702,43.379,43.922,686650.0],["2019-05-14",44.0922,44.4083,43.5978,44.1408,413004.0],["2019-05-15",43.7923,44.2948,43.3709,43.9625,598343.0],["2019-05-16",44.1976,44.8784,43.9058,44.6434,862085.0],["2019-05-17",44.384,45.1783,43.8734,44.1084,829780.0],["2019-05-20",43.7761,44.8622,43.4519,44.3111,790755.0],["2019-05-21",44.5542,45.7214,44.457,45.5512,713885.0],["2019-05-22",45.2594,45.5917,44.5218,44.7649,405458.0],["2019-05-23",44.2219,44.23,43.0142,43.2007,571933.0],["2019-05-24",43.4762,44.4651,43.46,44.1246,645031.0],["2019-05-28",44.1571,45.1054,44.0598,44.6109,532672.0],["2019-05-29",44.1976,44.3192,43.4276,44.0436,421375.0],["2019-05-30",44.3759,44.7487,43.8734,44.3111,341203.0],["2019-05-31",43.768,44.0436,42.844,43.1682,692309.0],["2019-06-03",43.1277,43.5978,42.6495,43.1034,571461.0],["2019-06-04",43.5249,44.5137,43.3546,44.4813,686178.0],["2019-06-05",44.4813,45.3728,43.8896,44.5542,612726.0],["2019-06-06",44.5542,44.7082,43.768,44.3516,649393.0],["2019-06-07",44.4894,45.3161,44.3029,45.1621,555663.0],["2019-06-10",46.1671,48.9959,45.9888,48.007,1347715.0],["2019-06-11",48.3474,48.931,47.5045,47.8611,684763.0],["2019-06-12",48.2907,49.2147,48.2259,48.7527,838269.0],["2019-06-13",48.9634,49.4984,48.3069,49.4984,1326965.0],["2019-06-14",49.2633,49.4497,48.623,49.1093,525598.0],["2019-06-17",49.6081,49.6081,48.8376,49.3891,935654.0],["2019-06-18",49.6243,49.8027,48.7079,49.0728,694785.0],["2019-06-19",49.1864,49.9406,48.2618,49.6892,629232.0],["2019-06-20",49.9649,50.6299,49.3972,49.7541,634302.0],["2019-06-21",49.5189,49.9244,49.1134,49.7216,1105430.0],["2019-06-24",50.2082,50.8246,49.7541,49.9487,791109.0],["2019-06-25",50.4353,50.5488,49.3729,49.527,748901.0],["2019-06-26",49.4783,49.8838,48.7728,49.6,677100.0],["2019-06-27",49.7297,50.0866,49.0566,49.454,792170.0],["2019-06-28",49.2026,49.8352,49.1053,49.8027,3940100.0],["2019-07-01",50.4028,51.7085,50.3136,51.003,1042472.0],["2019-07-02",50.9138,51.6761,50.6218,51.3598,669672.0],["2019-07-03",51.5544,52.0897,51.2706,51.9356,340613.0],["2019-07-05",51.8383,52.3006,51.595,52.0978,528428.0],["2019-07-08",51.9681,52.1384,51.1976,51.5869,899695.0],["2019-07-09",51.376,51.741,50.565,50.6624,456627.0],["2019-07-10",51.1084,51.5626,50.6786,51.4004,655642.0],["2019-07-11",51.3112,51.3517,49.6649,50.2488,867037.0],["2019-07-12",50.3947,51.7329,50.2893,51.449,650926.0],["2019-07-15",51.4571,52.1951,50.9787,52.0005,605417.0],["2019-07-16",52.1627,53.0223,52.0248,52.0492,657882.0],["2019-07-17",51.8545,51.9437,50.7597,51.2138,652812.0],["2019-07-18",51.076,51.7329,50.7354,51.5626,527367.0],["2019-07-19",51.4896,52.1303,51.2787,51.3355,614259.0],["2019-07-22",51.4328,52.3249,51.076,51.1165,664484.0],["2019-07-23",51.3679,51.5463,50.9543,51.4328,618503.0],["2019-07-24",51.0679,52.7304,50.6948,52.7142,1092933.0],["2019-07-25",55.504,55.504,49.8838,50.6624,1523858.0],["2019-07-26",51.4734,52.0735,50.8813,51.9681,677807.0],["2019-07-29",51.5707,51.7815,50.7597,51.6031,749844.0],["2019-07-30",50.2812,51.5545,48.789,51.2301,875879.0],["2019-07-31",51.449,52.4546,50.8246,51.1327,820466.0],["2019-08-01",51.7815,53.1034,50.5164,50.7921,816811.0],["2019-08-02",50.5488,51.0192,49.4945,49.8352,611076.0],["2019-08-05",49.0809,50.1352,48.2943,49.9244,1021486.0],["2019-08-06",50.2001,51.5301,49.9244,51.5301,746307.0],["2019-08-07",50.9219,52.1303,50.7435,51.8707,609543.0],["2019-08-08",52.3168,53.4765,52.1951,53.0953,626756.0],["2019-08-09",52.9007,53.9793,52.4709,52.5276,849941.0],["2019-08-12",52.0654,52.1951,51.1652,51.4085,446016.0],["2019-08-13",51.1246,52.6493,50.8489,52.4141,394729.0],["2019-08-14",51.2949,52.3898,51.0273,51.7815,1038110.0],["2019-08-15",51.9356,51.9437,50.3461,50.6867,462286.0],["2019-08-16",50.8813,52.3817,50.3461,52.1951,651751.0],["2019-08-19",52.7142,52.9737,52.1951,52.2113,504494.0],["2019-08-20",52.3411,52.3411,51.2382,51.3355,484569.0],["2019-08-21",51.9437,52.4141,51.8221,52.0492,448727.0],["2019-08-22",52.2681,53.0791,52.2195,52.333,493529.0],["2019-08-23",51.8626,52.4952,50.192,50.3947,509210.0],["2019-08-26",50.7354,51.522,50.0947,51.4247,554366.0],["2019-08-27",52.0897,52.0897,50.93,51.0354,673445.0],["2019-08-28",50.7678,52.114,50.4515,51.9275,408641.0],["2019-08-29",52.4141,52.7547,51.8626,52.5439,367494.0],["2019-08-30",52.7547,52.8926,51.6437,51.9924,530078.0],["2019-09-03",51.6761,51.9356,50.3299,50.4515,513690.0],["2019-09-04",50.8975,50.9786,49.6648,50.0217,511568.0],["2019-09-05",50.5407,51.4571,50.4191,50.8813,462286.0],["2019-09-06",51.0435,51.2787,49.8352,49.8919,418191.0],["2019-09-09",50.0379,50.3299,48.9593,49.4783,609543.0],["2019-09-10",49.3567,51.2463,48.9593,50.8894,636542.0],["2019-09-11",50.8651,52.0816,50.6056,52.0329,568985.0],["2019-09-12",52.4465,52.5195,50.7759,50.8732,502608.0],["2019-09-13",50.7029,51.5626,50.5083,50.8894,429274.0],["2019-09-16",50.4434,50.6462,48.9917,49.3972,625695.0],["2019-09-17",49.1539,49.9893,48.9188,49.5838,580068.0],["2019-09-18",49.604,49.6203,48.679,49.0928,406166.0],["2019-09-19",49.2227,49.7176,48.8494,48.9062,485512.0],["2019-09-20",49.0036,49.6771,48.5329,48.8494,1232291.0],["2019-09-23",48.7439,49.5797,48.6627,49.3038,520529.0],["2019-09-24",49.4904,50.0016,48.8332,49.4742,765643.0],["2019-09-25",49.4823,50.1802,48.9711,50.0098,627228.0],["2019-09-26",50.6102,51.1864,50.1883,51.0971,675567.0],["2019-09-27",51.2594,51.8112,50.5291,51.6002,634066.0],["2019-09-30",51.5596,52.4035,51.5596,52.1439,836618.0],["2019-10-01",52.2818,52.8661,51.5677,51.6245,693488.0],["2019-10-02",51.0078,51.2513,49.1091,50.237,751023.0],["2019-10-03",49.9367,50.2775,48.7682,49.2064,653756.0],["2019-10-04",49.2064,49.7826,49.0441,49.7501,316208.0],["2019-10-07",49.604,50.6752,49.4986,50.2126,617796.0],["2019-10-08",49.6122,50.4561,49.0441,50.1396,1102483.0],["2019-10-09",50.6589,51.0809,50.0341,50.9348,978806.0],["2019-10-10",51.2107,52.0303,50.7806,51.1133,975505.0],["2019-10-11",52.7444,56.2579,52.5821,55.8198,1872606.0],["2019-10-14",55.6818,56.8016,55.3572,56.542,942728.0],["2019-10-15",56.4527,56.9152,56.047,56.1768,1209654.0],["2019-10-16",56.2742,57.9863,56.1443,57.8159,1263299.0],["2019-10-17",58.1405,58.9682,57.9214,58.2541,1109557.0],["2019-10-18",58.1567,59.0493,57.8403,58.6436,976448.0],["2019-10-21",59.3658,60.2178,59.025,60.0637,830841.0],["2019-10-22",60.2746,62.8632,60.0637,62.5386,1568306.0],["2019-10-23",62.4493,62.6846,61.2889,62.6603,874818.0],["2019-10-24",62.4899,62.5223,60.445,60.867,1368937.0],["2019-10-25",60.6803,62.498,60.3882,61.9706,951217.0],["2019-10-28",62.5467,63.8207,62.5223,62.5873,724260.0],["2019-10-29",62.4088,63.772,62.4088,63.4068,590325.0],["2019-10-30",63.2851,63.3582,61.1672,62.1653,968902.0],["2019-10-31",62.2708,62.2708,60.4369,60.8021,899813.0],["2019-11-01",61.1753,61.3863,59.8364,60.0555,972675.0],["2019-11-04",60.4531,60.5262,58.887,59.9419,1298551.0],["2019-11-05",52.9391,55.0408,50.4398,53.1176,5208233.0],["2019-11-06",53.1176,53.4422,49.8962,50.5697,2439587.0],["2019-11-07",50.6265,51.3892,48.5491,48.6871,1670643.0],["2019-11-08",48.5654,48.7439,46.9912,47.2427,1268368.0],["2019-11-11",46.8126,47.0642,45.7902,46.553,1676892.0],["2019-11-12",46.8776,47.6322,46.6585,47.332,1377308.0],["2019-11-13",46.91,47.1778,45.9363,46.1229,942493.0],["2019-11-14",46.1148,47.8513,45.9119,47.6728,1403600.0],["2019-11-15",47.7783,48.2002,46.7072,47.7539,989771.0],["2019-11-18",47.4293,47.6565,46.6017,47.1859,923747.0],["2019-11-19",47.2995,47.762,46.2527,47.2589,856661.0],["2019-11-20",47.2508,47.6566,46.4556,46.7558,902760.0],["2019-11-21",47.0561,47.0561,45.9687,46.0418,613316.0],["2019-11-22",46.2122,46.6422,45.9525,46.4881,487163.0],["2019-11-25",46.5124,47.2021,46.1959,46.4231,746071.0],["2019-11-26",46.553,48.3869,46.4718,48.3625,1392989.0],["2019-11-27",48.4031,49.2714,47.8919,48.3544,1077960.0],["2019-11-29",48.3463,48.5654,47.2752,47.3888,370796.0],["2019-12-02",47.4699,47.5105,46.2122,46.4394,610722.0],["2019-12-03",46.0905,46.3339,45.3439,45.92,1077017.0],["2019-12-04",46.2122,46.9749,46.1067,46.8045,1033394.0],["2019-12-05",46.8938,47.5673,46.7396,47.0804,706457.0],["2019-12-06",47.7052,48.1921,47.3239,47.9162,702212.0],["2019-12-09",47.7134,48.0055,47.4375,47.5916,712470.0],["2019-12-10",47.4699,47.5186,46.699,46.9993,931528.0],["2019-12-11",46.837,47.2995,46.4394,46.9831,709051.0],["2019-12-12",47.0236,47.7945,46.8045,47.0642,1131840.0],["2019-12-13",47.2671,48.4842,46.8857,47.7052,1075366.0],["2019-12-16",48.0866,48.8656,48.0055,48.4112,869513.0],["2019-12-17",48.3463,48.9711,47.973,48.7926,1041764.0],["2019-12-18",48.7682,49.0362,48.0618,48.2323,707990.0],["2019-12-19",48.0131,48.4759,47.7208,48.0374,676039.0],["2019-12-20",48.1836,48.6627,47.6233,47.7938,1191144.0],["2019-12-23",48.0212,48.208,47.0387,47.2985,534087.0],["2019-12-24",47.3391,47.8263,47.1361,47.2254,286615.0],["2019-12-26",47.2985,47.4447,46.1536,46.2429,546467.0],["2019-12-27",46.3241,46.4297,45.569,45.7395,565684.0],["2019-12-30",45.7557,46.3404,44.96,46.178,617914.0],["2019-12-31",45.9993,46.7139,45.8045,46.3729,860434.0],["2020-01-02",46.6164,46.9981,46.1699,46.8276,776372.0],["2020-01-03",46.3485,46.7626,45.8775,46.2592,550947.0],["2020-01-06",46.0075,46.9818,45.5609,46.8357,649629.0],["2020-01-07",46.8195,47.1849,46.5515,46.7626,584312.0],["2020-01-08",46.9331,47.9562,46.9331,47.5827,702684.0],["2020-01-09",47.8426,47.9156,46.6733,47.0143,810091.0],["2020-01-10",47.0712,47.4284,46.6246,46.8682,644324.0],["2020-01-13",46.8682,47.5259,46.6895,47.3229,665192.0],["2020-01-14",47.2823,47.9319,47.0224,47.9238,507324.0],["2020-01-15",47.6396,48.5977,47.5908,48.4434,705396.0],["2020-01-16",48.7682,49.2067,48.143,48.9144,576059.0],["2020-01-17",49.5234,50.0512,49.2473,49.8401,1134670.0],["2020-01-21",49.7832,49.8319,48.0293,49.0199,720015.0],["2020-01-22",49.2148,49.97,49.158,49.6289,560497.0],["2020-01-23",49.5477,50.2461,49.0443,49.8238,664720.0],["2020-01-24",49.7183,50.5627,49.3691,49.9213,693842.0],["2020-01-27",49.1174,50.2298,48.7276,49.8888,787808.0],["2020-01-28",50.1567,51.2042,50.0268,50.9687,450614.0],["2020-01-29",51.188,52.0568,51.1149,51.7401,691837.0],["2020-01-30",51.2854,51.87,50.7089,50.9931,585491.0],["2020-01-31",51.0986,51.1068,48.1674,48.1998,1069707.0],["2020-02-03",48.4191,49.3853,47.9725,49.0199,1098474.0],["2020-02-04",49.6939,49.7264,44.3266,44.822,3432305.0],["2020-02-05",45.8775,46.6246,45.5203,45.9425,1155892.0],["2020-02-06",46.0643,46.6165,45.5852,46.2267,701741.0],["2020-02-07",46.0318,46.0399,44.9356,45.0655,755032.0],["2020-02-10",45.1305,46.4865,45.0655,46.0481,911485.0],["2020-02-11",46.3079,47.7289,46.0399,47.5421,883543.0],["2020-02-12",47.9075,48.2973,46.5921,46.99,613434.0],["2020-02-13",46.9737,47.5908,46.9088,47.3554,489992.0],["2020-02-14",47.4772,47.7938,46.787,47.2579,494826.0],["2020-02-18",47.3472,47.5421,46.584,46.7301,864207.0],["2020-02-19",46.8763,47.0793,45.4147,45.5933,1250094.0],["2020-02-20",39.9013,40.2342,35.9063,36.905,6047445.0],["2020-02-21",36.629,36.832,35.0293,35.1836,2278418.0],["2020-02-24",33.316,35.4678,33.1211,35.143,2543221.0],["2020-02-25",35.1268,35.1998,34.1443,34.672,1747985.0],["2020-02-26",35.0212,35.0212,33.4378,33.6977,1362099.0],["2020-02-27",32.4716,34.0631,32.0412,33.2511,1656613.0],["2020-02-28",32.6421,32.8613,31.0181,31.9356,2521409.0],["2020-03-02",32.1468,32.1468,30.3929,31.4647,1859519.0],["2020-03-03",31.489,32.0737,30.1817,30.5715,1161787.0],["2020-03-04",30.945,30.945,29.6702,30.6608,1180533.0],["2020-03-05",29.8326,30.336,28.103,29.1343,1585283.0],["2020-03-06",27.965,29.0043,27.7782,28.233,1227221.0],["2020-03-09",26.609,27.5671,25.9837,26.3248,1166856.0],["2020-03-10",26.7227,27.3235,26.3329,27.2748,1343471.0],["2020-03-11",26.6415,27.153,23.7508,24.4734,1796560.0],["2020-03-12",22.8982,23.6858,21.534,22.5409,1718157.0],["2020-03-13",23.7508,24.5709,21.1767,24.4653,1725584.0],["2020-03-16",22.5084,22.6952,19.431,19.6502,1832402.0],["2020-03-17",19.8857,19.975,16.3616,17.7501,3556218.0],["2020-03-18",16.5565,16.9219,14.5834,14.9244,2425439.0],["2020-03-19",14.6559,16.0311,13.598,14.843,2241279.0],["2020-03-20",14.9651,16.2753,12.0437,12.2064,2642375.0],["2020-03-23",12.0762,13.8096,10.5871,12.7924,2808142.0],["2020-03-24",13.7933,17.0565,13.5166,16.9344,2367550.0],["2020-03-25",17.2111,19.7744,16.8042,19.335,2068084.0],["2020-03-26",19.8558,20.8974,18.92,19.278,1645412.0],["2020-03-27",18.1713,19.7419,17.7563,19.2455,1512185.0],["2020-03-30",18.9281,19.156,17.3738,18.3504,1430717.0],["2020-03-31",18.269,19.2374,18.0737,18.5375,1829219.0],["2020-04-01",17.5366,17.8784,15.9904,16.0637,1675359.0],["2020-04-02",16.0718,16.7472,15.315,15.5998,1295721.0],["2020-04-03",15.4371,15.844,14.9407,15.1523,1397587.0],["2020-04-06",16.1857,18.1388,16.1044,18.0167,1356557.0],["2020-04-07",18.3992,20.165,18.2608,18.6189,1680900.0],["2020-04-08",18.7165,19.514,18.4154,19.2618,1456772.0],["2020-04-09",20.3115,21.5973,19.8233,20.5394,1191733.0],["2020-04-13",20.3115,20.3115,19.2618,20.0918,919384.0],["2020-04-14",20.5963,21.4264,20.1895,21.1253,1543783.0],["2020-04-15",19.9209,20.3848,18.8793,18.92,1165442.0],["2020-04-16",18.8549,19.1234,17.9923,18.7247,672266.0],["2020-04-17",19.7419,20.5394,19.3513,20.0104,1078785.0],["2020-04-20",19.4978,20.6533,18.9607,20.1081,1114391.0],["2020-04-21",19.4164,19.9779,18.7654,18.9281,1200929.0],["2020-04-22",19.392,19.6849,18.8712,19.2211,531022.0],["2020-04-23",19.156,20.3197,18.9118,19.6442,688654.0],["2020-04-24",19.7744,21.2555,19.7744,20.9137,1240072.0],["2020-04-27",21.2799,22.3215,21.166,21.8251,706221.0],["2020-04-28",22.9644,23.5015,22.175,22.7284,860198.0],["2020-04-29",24.1443,26.7728,23.7944,26.309,2103808.0],["2020-04-30",25.5684,26.1543,24.6326,25.9672,1525744.0],["2020-05-01",24.5919,24.893,24.1199,24.8279,1480470.0],["2020-05-04",24.1037,25.3894,23.5259,25.1941,904293.0],["2020-05-05",25.8695,26.1543,23.6805,23.9246,857133.0],["2020-05-06",23.9653,24.478,23.3387,23.4364,834968.0],["2020-05-07",25.78,28.2945,24.7302,27.139,1850087.0],["2020-05-08",28.205,29.6454,28.1074,29.1164,1406901.0],["2020-05-11",28.4573,28.913,27.5703,28.083,1095763.0],["2020-05-12",28.0748,28.262,26.6426,26.7728,1134434.0],["2020-05-13",26.4636,26.5287,23.1434,24.1606,2049692.0],["2020-05-14",23.355,26.3578,23.1597,26.1055,1393460.0],["2020-05-15",25.7556,25.8695,25.0069,25.4708,1100361.0],["2020-05-18",27.733,27.8958,26.8542,27.1553,1120993.0],["2020-05-19",26.9437,27.4645,26.2601,26.2601,620744.0],["2020-05-20",26.9355,27.9365,26.7809,27.4726,826597.0],["2020-05-21",27.4645,28.205,26.5531,27.4238,1549324.0],["2020-05-22",27.5215,27.8063,26.9925,27.6517,564152.0],["2020-05-26",29.1164,30.1743,28.8886,29.5477,550947.0],["2020-05-27",30.6544,32.1274,29.6372,31.2322,867508.0],["2020-05-28",31.3868,31.3868,29.2711,29.4908,658354.0],["2020-05-29",29.1734,30.7277,28.7909,30.036,893210.0],["2020-06-01",30.0685,30.5893,29.5314,30.3778,872460.0],["2020-06-02",30.687,31.6961,30.2557,31.281,893800.0],["2020-06-03",32.0378,32.5831,31.6879,32.2982,1137853.0],["2020-06-04",32.6889,36.0009,32.5505,35.5207,1879090.0],["2020-06-05",37.3029,40.0127,36.7088,37.0832,1507941.0],["2020-06-08",39.2641,40.3708,39.0932,40.1022,1906797.0],["2020-06-09",39.2315,40.7614,38.3038,39.4431,1367404.0],["2020-06-10",39.4431,39.8011,36.4891,37.132,1021250.0],["2020-06-11",34.4059,35.7323,33.112,34.1618,989535.0],["2020-06-12",36.4403,36.6275,34.2513,35.4394,792642.0],["2020-06-15",33.5108,36.0985,33.0795,35.7567,1048603.0],["2020-06-16",37.6772,37.7505,35.2522,37.0262,2345856.0],["2020-06-17",37.0181,37.0181,35.8941,36.0896,663541.0],["2020-06-18",35.8534,36.7248,35.0715,35.3321,756329.0],["2020-06-19",35.7719,36.5131,34.371,34.4199,1651072.0],["2020-06-22",34.3058,36.0977,33.5484,35.4787,756329.0],["2020-06-23",36.285,36.4968,35.495,36.1466,473604.0],["2020-06-24",35.4787,35.8371,33.8253,34.8353,566156.0],["2020-06-25",34.3466,36.0325,34.1267,35.9348,622984.0],["2020-06-26",35.4054,36.171,34.9004,36.0977,2223476.0],["2020-06-29",36.847,38.142,35.8941,37.8733,765407.0],["2020-06-30",37.4009,37.8733,36.6923,36.9773,733574.0],["2020-07-01",36.79,37.9303,36.1303,36.8878,704924.0],["2020-07-02",38.1176,38.6226,36.2769,36.4316,486927.0],["2020-07-06",37.6534,37.6534,36.0814,36.6841,648214.0],["2020-07-07",36.1058,36.1629,34.8271,35.3891,991539.0],["2020-07-08",35.2262,35.8859,34.7945,35.6905,681226.0],["2020-07-09",35.5357,35.9674,35.1448,35.6823,611665.0],["2020-07-10",35.7638,36.3339,35.1529,35.9185,433518.0],["2020-07-13",36.2036,36.5538,34.5176,34.542,566745.0],["2020-07-14",34.4117,35.1692,33.923,34.8841,704217.0],["2020-07-15",36.2443,37.0262,35.5601,36.5701,846994.0],["2020-07-16",36.228,36.7167,35.2588,35.8696,502726.0],["2020-07-17",36.1954,36.3909,35.0226,35.1366,478674.0],["2020-07-20",34.8597,35.0633,34.2896,34.7049,368791.0],["2020-07-21",35.104,36.0733,35.0552,35.5846,407227.0],["2020-07-22",35.2181,36.3828,35.0307,36.1873,448138.0],["2020-07-23",35.8696,37.1972,35.723,36.6027,564152.0],["2020-07-24",36.5538,37.0018,35.8371,36.4072,511332.0],["2020-07-27",36.619,37.5393,36.1792,37.4416,776725.0],["2020-07-28",37.1565,37.9873,36.79,36.79,729212.0],["2020-07-29",39.9095,45.7737,39.9095,44.2995,4904640.0],["2020-07-30",43.9819,45.5375,42.4018,42.9719,1626548.0],["2020-07-31",42.3529,43.0696,41.4488,42.4995,1851148.0],["2020-08-03",42.8416,43.2081,41.9619,42.0271,1365164.0],["2020-08-04",42.0027,43.1267,41.9131,42.5239,762106.0],["2020-08-05",42.923,44.0796,41.9457,43.8841,1085034.0],["2020-08-06",43.9248,44.5764,43.2,44.2343,834260.0],["2020-08-07",43.9737,44.5438,43.6316,44.4868,796650.0],["2020-08-10",44.7556,46.7267,44.5683,46.3031,1471628.0],["2020-08-11",47.0036,47.8588,46.523,46.6371,1228282.0],["2020-08-12",47.419,48.7873,46.9547,48.2171,2036958.0],["2020-08-13",47.7122,48.4289,46.5963,47.5737,995548.0],["2020-08-14",47.2316,47.8995,46.7755,47.6144,386948.0],["2020-08-17",47.8425,48.0461,46.5475,46.7185,526188.0],["2020-08-18",46.4253,46.6289,45.3909,46.1239,652341.0],["2020-08-19",46.3439,46.7022,45.4072,46.4009,545523.0],["2020-08-20",45.7574,47.1828,45.7574,46.1972,453443.0],["2020-08-21",45.7981,47.2153,45.6271,46.1972,785804.0],["2020-08-24",46.8325,47.4108,46.2787,47.3212,793703.0],["2020-08-25",47.5981,47.7692,46.352,46.3846,454033.0],["2020-08-26",46.3927,47.0036,45.7493,45.9692,398856.0],["2020-08-27",46.4253,47.5085,45.8633,46.3601,506027.0],["2020-08-28",46.6208,47.5981,45.9529,46.3601,799952.0],["2020-08-31",46.4986,46.7837,44.1855,45.5212,1093051.0],["2020-09-01",45.3013,46.8733,44.9918,46.0588,560025.0],["2020-09-02",46.5719,46.8651,45.2443,46.7674,604709.0],["2020-09-03",47.0443,47.2316,44.7067,45.3095,764935.0],["2020-09-04",45.9855,46.0506,43.1592,44.5276,557549.0],["2020-09-08",43.6561,45.6352,43.5746,45.0325,756211.0],["2020-09-09",45.2117,45.4561,43.9411,44.9185,545877.0],["2020-09-10",47.8995,49.4389,47.1583,48.2009,2041321.0],["2020-09-11",48.9176,49.0723,46.2787,47.3538,866801.0],["2020-09-14",47.8995,48.0868,47.1176,47.3864,534323.0],["2020-09-15",47.6307,48.3393,46.6615,47.5411,660712.0],["2020-09-16",47.753,47.9487,46.5712,46.6609,602587.0],["2020-09-17",45.9111,46.7179,45.259,46.2534,594806.0],["2020-09-18",46.343,46.4816,45.1531,45.7888,1379194.0],["2020-09-21",44.8026,45.96,44.0202,45.3079,1439205.0],["2020-09-22",45.7643,46.6038,45.4139,46.4082,528428.0],["2020-09-23",46.669,47.0684,45.528,45.8132,697614.0],["2020-09-24",45.6665,46.4164,44.3136,44.338,454151.0],["2020-09-25",43.8409,45.6095,43.523,45.3813,565802.0],["2020-09-28",46.3267,47.1744,45.7236,47.1418,441771.0],["2020-09-29",47.2722,47.2722,45.7725,46.6853,395908.0],["2020-09-30",46.9298,48.1524,45.5035,46.1719,754914.0],["2020-10-01",46.2697,46.7261,44.7863,45.7888,720133.0],["2020-10-02",44.8189,46.7995,44.6559,46.5386,425383.0],["2020-10-05",47.264,48.2258,46.7016,48.0791,504258.0],["2020-10-06",48.7963,49.0082,46.5468,46.9135,624870.0],["2020-10-07",47.4841,48.8615,47.427,48.1361,525952.0],["2020-10-08",48.7555,48.9919,47.8997,48.6822,476316.0],["2020-10-09",49.432,49.8721,47.7204,47.8182,575116.0],["2020-10-12",47.7693,48.454,47.6145,48.1606,442479.0],["2020-10-13",48.0872,49.0653,47.4596,48.1443,633241.0],["2020-10-14",48.1361,48.8452,47.2477,47.2722,646917.0],["2020-10-15",46.6446,48.674,46.5957,48.4866,592094.0],["2020-10-16",48.5518,49.5787,48.128,48.2747,477141.0],["2020-10-19",48.0139,49.3505,47.8182,47.9324,397913.0],["2020-10-20",48.2747,49.1468,47.5493,47.6715,448374.0],["2020-10-21",47.6715,47.6715,46.0822,46.5794,636896.0],["2020-10-22",47.101,48.0465,46.2941,47.8508,573819.0],["2020-10-23",48.2747,48.511,46.7913,47.5819,286143.0],["2020-10-26",46.6853,47.2233,45.202,46.18,419370.0],["2020-10-27",45.9518,46.6853,45.4954,45.9437,442125.0],["2020-10-28",45.0227,45.8703,44.2973,44.5989,583487.0],["2020-10-29",44.7863,47.5574,44.012,44.6314,1185956.0],["2020-10-30",44.3625,45.4872,41.9174,42.5939,1097649.0],["2020-11-02",43.0992,43.9876,42.6265,43.2866,621333.0],["2020-11-03",44.2565,45.6095,42.7732,45.2998,592330.0],["2020-11-04",44.2076,46.0985,44.2076,45.3405,409820.0],["2020-11-05",45.8214,47.1907,45.8214,46.7342,390956.0],["2020-11-06",47.264,47.6389,45.7725,46.5957,437881.0],["2020-11-09",51.0947,51.3474,46.775,46.9461,766350.0],["2020-11-10",47.1418,48.7311,46.7098,48.1524,624516.0],["2020-11-11",47.9405,48.9104,46.9869,48.7881,444247.0],["2020-11-12",48.1361,49.2853,46.9299,47.6471,429038.0],["2020-11-13",48.0345,49.2662,47.8224,48.9807,384472.0],["2020-11-16",49.8861,50.9138,49.2825,49.8535,676628.0],["2020-11-17",49.7556,49.9513,47.8143,49.6659,406048.0],["2020-11-18",50.0084,51.2972,49.7556,50.0492,1021250.0],["2020-11-19",50.09,51.6316,48.8665,51.1422,672266.0],["2020-11-20",50.6854,52.1292,50.6854,51.3951,863028.0],["2020-11-23",51.9171,52.9285,50.1797,52.692,1145752.0],["2020-11-24",53.0182,54.8127,52.6186,54.1031,1109793.0],["2020-11-25",54.0297,54.0297,52.3331,52.5615,569457.0],["2020-11-27",52.7572,53.4995,51.4522,52.7491,381524.0],["2020-11-30",51.6479,52.3412,50.6202,51.3298,1541425.0],["2020-12-01",54.4978,55.6807,51.9301,53.4688,1254500.0],["2020-12-02",54.392,57.604,54.2285,57.1712,2081700.0],["2020-12-03",56.9789,57.8059,55.7768,56.4115,1219000.0],["2020-12-04",56.9116,56.9885,53.3726,55.0363,1222200.0],["2020-12-07",54.5843,56.3827,54.3439,55.0075,1043400.0],["2020-12-08",54.1324,55.4691,52.2379,53.3053,938500.0],["2020-12-09",53.7958,54.7094,50.0068,51.9109,1370700.0],["2020-12-10",51.6993,52.2283,49.8433,50.2857,922000.0],["2020-12-11",48.6989,51.4205,48.6989,49.9876,752800.0],["2020-12-14",50.2665,51.1512,48.747,49.2855,951900.0],["2020-12-15",49.8145,51.6993,49.2759,51.1897,1103500.0],["2020-12-16",51.4108,51.6416,49.8433,49.9972,664600.0],["2020-12-17",50.0068,51.1031,49.0932,50.4011,819400.0],["2020-12-18",50.9204,56.2576,50.6319,54.719,3201200.0],["2020-12-21",53.8631,56.7096,53.7669,55.1325,1983300.0],["2020-12-22",55.6133,56.2865,51.6897,51.9782,911700.0],["2020-12-23",52.0167,52.6995,51.2954,52.0167,502200.0],["2020-12-24",52.7572,52.7572,51.2858,51.9398,140200.0],["2020-12-28",52.1225,53.3823,52.1225,52.411,474900.0],["2020-12-29",52.8822,53.5169,51.959,52.4783,579200.0],["2020-12-30",52.4975,53.3438,51.4589,51.9301,392000.0],["2020-12-31",51.9109,52.6418,51.2474,51.8051,641200.0],["2021-01-04",52.1417,52.3533,48.997,49.8722,861500.0],["2021-01-05",50.1126,50.6703,49.5163,50.4492,588600.0],["2021-01-06",51.4108,53.3053,51.1608,52.8918,681200.0],["2021-01-07",52.5648,53.0168,50.9877,51.0646,401200.0],["2021-01-08",50.9492,52.8341,50.4011,50.6127,538600.0],["2021-01-11",49.6798,51.6416,49.5548,51.1608,396500.0],["2021-01-12",51.2762,52.988,51.0358,52.4206,624800.0],["2021-01-13",52.9495,54.6228,52.6899,53.6804,727300.0],["2021-01-14",53.9208,56.9693,53.6804,56.0172,772200.0],["2021-01-15",55.421,58.181,55.0844,56.373,694700.0],["2021-01-19",57.4116,57.527,52.8437,52.9784,1013000.0],["2021-01-20",52.8918,53.2092,52.2186,52.7379,645100.0],["2021-01-21",52.863,52.863,50.8338,50.8723,718100.0],["2021-01-22",50.1414,50.8819,48.622,48.872,658600.0],["2021-01-25",48.2758,49.3048,47.1026,47.6988,631300.0],["2021-01-26",47.6988,48.5643,47.1218,47.5738,504600.0],["2021-01-27",46.4486,47.3237,44.4291,46.7275,712500.0],["2021-01-28",47.1218,47.4295,46.2178,46.6602,613400.0],["2021-01-29",46.4871,47.6122,45.1985,45.3716,609200.0],["2021-02-01",45.7466,46.7179,45.2562,46.0736,675400.0],["2021-02-02",46.6987,48.9586,45.9197,48.1315,798300.0],["2021-02-03",47.8911,48.4297,47.0641,47.8142,598800.0],["2021-02-04",47.6892,48.8047,47.3045,48.372,454200.0],["2021-02-05",48.9297,51.2954,47.7565,51.2858,622300.0],["2021-02-08",50.8627,53.6996,50.8627,53.3534,561500.0],["2021-02-09",53.3534,55.4402,53.1995,54.0747,491200.0],["2021-02-10",53.9881,54.3535,52.4975,53.1034,373100.0],["2021-02-11",53.3149,53.9977,51.9782,52.2763,459000.0],["2021-02-12",51.8436,53.0649,50.8819,51.0743,213700.0],["2021-02-16",51.2474,51.6801,49.3336,49.7375,394900.0],["2021-02-17",49.6317,49.8145,48.1219,48.1604,407300.0],["2021-02-18",48.1219,48.3816,46.1601,48.0835,587000.0],["2021-02-19",48.2662,48.9105,46.2948,46.6506,517800.0],["2021-02-22",46.6313,47.1506,45.8043,45.8428,540000.0],["2021-02-23",45.6312,46.4198,44.7368,45.5927,460100.0],["2021-02-24",46.2563,47.8334,45.6985,47.6892,514900.0],["2021-02-25",46.5929,50.4876,45.9389,49.1317,912600.0],["2021-02-26",49.0836,50.1318,47.7373,48.0835,1062800.0],["2021-03-01",49.4394,49.6798,46.766,46.7852,1008300.0],["2021-03-02",46.689,48.1604,46.4102,46.6506,973300.0],["2021-03-03",47.0929,47.6315,45.1215,45.1408,732300.0],["2021-03-04",44.9484,45.4485,43.1116,43.5348,753400.0],["2021-03-05",44.2368,44.9484,42.5539,44.0733,1163400.0],["2021-03-08",44.3041,45.987,44.0829,45.0542,799300.0],["2021-03-09",45.7562,46.8814,45.0831,46.1601,899600.0],["2021-03-10",46.1217,47.0833,46.064,46.1601,767000.0],["2021-03-11",46.564,47.6411,45.862,46.9679,604400.0],["2021-03-12",46.9295,49.324,46.6698,47.6796,588100.0],["2021-03-15",47.4392,48.4681,46.5256,48.4297,394600.0],["2021-03-16",48.1892,49.2182,46.2082,46.9872,496800.0],["2021-03-17",46.5352,46.9679,46.0928,46.8333,509200.0],["2021-03-18",47.1026,47.3526,44.4195,44.6599,627100.0],["2021-03-19",44.5445,45.8909,44.3714,44.9869,1523600.0],["2021-03-22",44.8811,45.1504,43.4194,43.4578,397200.0],["2021-03-23",43.0251,43.7944,41.6018,41.8038,345700.0],["2021-03-24",42.2654,43.102,41.6691,41.7942,503000.0],["2021-03-25",41.5922,43.6982,40.8902,43.352,386400.0],["2021-03-26",43.8906,44.1599,42.4,43.2366,494700.0],["2021-03-29",42.9385,43.0635,41.2364,41.5153,471100.0],["2021-03-30",41.3133,42.525,41.1498,42.3904,444200.0],["2021-03-31",42.4577,42.9193,41.6114,41.6307,878100.0],["2021-04-01",41.948,43.881,41.5922,43.6598,477600.0],["2021-04-05",43.3136,43.7367,41.2941,41.9384,499300.0],["2021-04-06",25.5131,26.1382,24.8976,25.013,239000.0],["2021-04-07",41.8038,42.4192,40.9671,41.698,673400.0],["2021-04-08",42.1115,42.1115,41.1402,41.6211,604200.0],["2021-04-09",41.5056,42.3904,41.3325,42.2461,520500.0],["2021-04-12",42.0346,42.4096,41.3806,41.823,387000.0],["2021-04-13",41.621,42.0057,41.2556,41.7172,657000.0],["2021-04-14",41.5922,42.6212,41.3806,41.823,392700.0],["2021-04-15",42.3134,42.3134,41.4479,42.0057,283400.0],["2021-04-16",42.4192,42.7462,41.7076,42.5539,309100.0],["2021-04-19",42.0923,42.4481,41.5633,41.8422,431400.0],["2021-04-20",41.6884,42.0057,40.9383,41.5345,497300.0],["2021-04-21",41.4672,42.4289,41.2075,41.496,581900.0],["2021-04-22",41.6307,42.0826,40.6882,41.0729,564400.0],["2021-04-23",40.9575,41.823,40.6786,41.3999,386700.0],["2021-04-26",41.9096,42.1692,41.2845,41.7942,407700.0],["2021-04-27",42.2365,45.1408,42.0826,45.1023,1456400.0],["2021-04-28",45.4677,47.593,45.035,47.5257,876300.0],["2021-04-29",48.6412,51.9301,48.3623,48.9201,1392100.0],["2021-04-30",48.8143,49.3529,48.1315,48.9874,902000.0],["2021-05-03",49.1221,50.6607,49.0932,50.0837,605300.0],["2021-05-04",49.4779,51.7955,49.4779,51.4974,570600.0],["2021-05-05",51.5262,52.7091,51.3339,51.8244,665200.0],["2021-05-06",52.3437,52.7956,51.2474,52.6514,648100.0],["2021-05-07",52.1225,53.9977,51.9205,53.6708,602800.0],["2021-05-10",53.7285,54.5555,51.9301,52.1032,820400.0],["2021-05-11",51.1896,52.1225,50.6896,51.4781,707100.0],["2021-05-12",50.9492,51.8917,50.0068,50.026,501600.0],["2021-05-13",49.9876,52.1225,49.9876,51.8147,580300.0],["2021-05-14",52.5264,53.1418,52.0936,53.0745,367900.0],["2021-05-17",52.5745,53.0745,52.1321,52.8341,265200.0],["2021-05-18",52.8149,53.3726,52.0744,52.1609,412000.0],["2021-05-19",51.1704,51.4878,50.2568,51.1223,553000.0],["2021-05-20",51.1319,51.632,50.3818,51.4974,375700.0],["2021-05-21",51.9975,52.7668,50.8723,50.8915,274800.0],["2021-05-24",51.0454,51.0646,50.353,50.8915,307100.0],["2021-05-25",50.9781,51.3531,49.7471,49.8337,328900.0],["2021-05-26",50.3915,51.6224,49.9876,50.9685,338200.0],["2021-05-27",51.5647,52.411,51.1512,51.757,346800.0],["2021-05-28",52.286,52.286,50.4684,50.6992,284500.0],["2021-06-01",50.8819,51.0839,50.1511,50.2568,344800.0],["2021-06-02",50.7761,50.7761,49.8914,50.1799,344700.0],["2021-06-03",49.9395,50.4395,49.4779,50.0068,362600.0],["2021-06-04",49.9683,50.3626,49.2278,50.1414,338100.0],["2021-06-07",50.5165,51.2666,50.1799,51.257,329300.0],["2021-06-08",51.1319,52.9303,50.9685,52.863,388800.0],["2021-06-09",53.9496,54.2478,53.1899,53.815,537600.0],["2021-06-10",53.815,53.9689,51.7763,52.5552,318400.0],["2021-06-11",52.6322,52.988,51.9301,52.9687,226300.0],["2021-06-14",52.7187,52.8822,51.0166,51.1416,359400.0],["2021-06-15",51.2474,51.3243,49.8241,50.0837,321100.0],["2021-06-16",49.8049,50.0645,48.8432,49.0163,300100.0],["2021-06-17",48.9105,49.0932,47.6315,47.9873,405300.0],["2021-06-18",47.5257,47.7661,45.2562,45.5158,905900.0],["2021-06-21",45.9197,46.9583,45.6601,46.8621,382500.0],["2021-06-22",46.4775,46.7467,45.3716,46.3428,370900.0],["2021-06-23",46.4967,46.7948,45.4966,46.4005,419700.0],["2021-06-24",46.7756,47.0256,45.5639,46.6602,333800.0],["2021-06-25",46.7467,48.2469,46.5159,47.4488,1481300.0],["2021-06-28",47.2468,47.843,46.112,46.6698,377300.0],["2021-06-29",46.6987,46.766,46.1024,46.1794,364400.0],["2021-06-30",46.2274,46.6794,45.5543,46.2851,424400.0],["2021-07-01",46.564,47.0352,45.9966,46.0063,505100.0],["2021-07-02",46.1601,47.0929,45.8043,46.1697,310700.0],["2021-07-06",45.8812,46.112,43.8425,44.5638,304500.0],["2021-07-07",44.2368,44.9292,43.5348,43.7271,321500.0],["2021-07-08",42.7366,43.5732,41.6884,42.6789,458900.0],["2021-07-09",43.3232,44.3714,42.9578,44.3041,371900.0],["2021-07-12",43.8521,44.256,43.4963,43.5925,277900.0],["2021-07-13",43.2944,43.6694,42.7366,43.5059,539500.0],["2021-07-14",43.9771,44.583,42.4577,43.1886,461800.0],["2021-07-15",42.5923,43.1886,42.15,42.5539,393400.0],["2021-07-16",43.0924,43.2174,41.4287,41.4864,311800.0],["2021-07-19",40.4286,41.1787,39.6881,40.7844,392500.0],["2021-07-20",40.7844,42.3231,40.6017,41.8518,400200.0],["2021-07-21",42.0057,42.8616,41.6114,42.4769,647400.0],["2021-07-22",42.6116,42.6885,40.7075,41.6114,464100.0],["2021-07-23",42.0346,42.7847,41.5056,42.4577,544000.0],["2021-07-26",42.6885,43.2559,42.3519,42.9097,345500.0],["2021-07-27",42.727,43.881,42.727,43.8521,349600.0],["2021-07-28",44.1695,44.5061,42.6981,43.6886,605000.0],["2021-07-29",45.6697,46.2659,42.6019,42.6789,587500.0],["2021-07-30",42.7077,43.4001,41.6595,42.0923,539200.0],["2021-08-02",41.8807,43.102,41.7653,41.8615,547600.0],["2021-08-03",41.9576,41.9576,40.6978,41.0729,586400.0],["2021-08-04",40.5824,41.6018,40.419,41.3037,614500.0],["2021-08-05",42.5827,43.7367,42.4,42.8424,572400.0],["2021-08-06",43.5059,44.0541,42.1596,42.6404,409900.0],["2021-08-09",42.2558,42.6693,41.1498,41.823,567200.0],["2021-08-10",41.7845,42.4865,41.4287,42.4,445500.0],["2021-08-11",42.5539,44.2176,42.1692,43.9675,510700.0],["2021-08-12",43.8906,44.5541,43.6598,44.006,481800.0],["2021-08-13",44.006,44.0925,43.4001,43.8617,292500.0],["2021-08-16",43.6021,43.7559,42.852,43.0443,358700.0],["2021-08-17",42.4865,42.8904,41.7076,42.8327,451000.0],["2021-08-18",42.977,43.5059,41.9865,42.0153,395100.0],["2021-08-19",41.3806,42.4288,41.3806,42.15,439700.0],["2021-08-20",41.7749,43.2655,41.7749,43.1597,313300.0],["2021-08-23",43.5925,43.9002,42.65,43.1982,353600.0],["2021-08-24",43.429,44.7561,43.3617,44.2753,266000.0],["2021-08-25",44.0541,45.0734,43.9771,44.7753,378800.0],["2021-08-26",44.6407,44.7176,43.8906,43.9771,267000.0],["2021-08-27",43.7848,46.1217,43.7367,45.9197,414700.0],["2021-08-30",46.0832,46.5063,45.3716,46.1601,449700.0],["2021-08-31",45.987,46.1313,44.2656,45.5062,466500.0],["2021-09-01",45.6985,46.1986,45.0157,45.7562,321900.0],["2021-09-02",46.1313,46.3525,45.3139,45.7755,274700.0],["2021-09-03",45.3908,45.9582,45.1792,45.3716,324300.0],["2021-09-07",45.3908,45.3908,43.9868,43.9868,249300.0],["2021-09-08",43.8137,44.2464,43.4001,44.2464,332000.0],["2021-09-09",44.1695,44.9676,43.7559,44.5157,261600.0],["2021-09-10",45.0061,45.0061,43.804,43.9579,291600.0],["2021-09-13",44.3714,45.2946,43.5732,45.2465,260700.0],["2021-09-14",45.862,45.862,44.7849,44.9869,440600.0],["2021-09-15",44.8426,44.9965,42.6019,43.4001,553200.0],["2021-09-16",43.4194,43.7944,42.0153,42.4481,308500.0],["2021-09-17",42.6789,43.679,42.4577,43.5059,1230900.0],["2021-09-20",42.4962,42.7847,41.0152,41.948,522200.0],["2021-09-21",42.4962,42.4962,40.4382,40.6113,441700.0],["2021-09-22",41.0825,41.6787,40.9479,41.1402,324600.0],["2021-09-23",41.3518,41.6787,40.6882,40.7555,346700.0],["2021-09-24",40.3997,41.1787,39.6977,40.9286,547000.0],["2021-09-27",41.0729,43.1213,41.0729,42.4962,338700.0],["2021-09-28",42.4577,42.9482,41.4864,41.6307,256500.0],["2021-09-29",41.7749,41.7749,41.0344,41.1787,246100.0],["2021-09-30",41.3229,41.7076,40.3901,40.3997,323900.0],["2021-10-01",40.4286,42.2654,40.4286,41.4864,303300.0],["2021-10-04",41.7461,42.5346,41.5249,41.9095,396100.0],["2021-10-05",42.1115,42.9578,41.7365,42.3615,383100.0],["2021-10-06",41.9672,42.7077,41.1594,42.6693,344900.0],["2021-10-07",43.0828,44.3714,43.0059,44.006,319400.0],["2021-10-08",43.9579,44.1022,42.4577,42.4865,184000.0],["2021-10-11",42.5635,43.2944,42.1115,42.1211,161800.0],["2021-10-12",42.073,42.8135,41.6595,41.9576,229100.0],["2021-10-13",42.2365,42.4385,41.496,41.8807,138700.0],["2021-10-14",42.2846,42.9578,41.8615,42.9001,180000.0],["2021-10-15",43.8521,43.9771,42.6885,42.727,254400.0],["2021-10-18",42.5827,43.7175,42.15,42.6019,272200.0],["2021-10-19",42.8616,43.0443,42.0634,42.6596,198400.0],["2021-10-20",42.7077,43.9194,42.3327,43.4578,261400.0],["2021-10-21",43.429,44.3618,43.3136,44.0444,253700.0],["2021-10-22",43.9675,45.2369,43.7271,45.1504,453800.0],["2021-10-25",44.9676,45.5447,44.458,44.6599,285600.0],["2021-10-26",44.6022,44.6022,40.8229,40.8421,390500.0],["2021-10-27",40.8421,40.8421,38.6302,39.1784,721400.0],["2021-10-28",39.2361,40.3901,39.2361,39.6496,448000.0],["2021-10-29",39.5727,39.9093,38.4091,38.8995,370600.0],["2021-11-01",38.7841,41.0633,38.7841,40.9767,445400.0],["2021-11-02",40.8806,40.8998,39.265,39.6208,554300.0],["2021-11-03",48.3239,48.8432,44.0444,45.7658,2426800.0],["2021-11-04",45.3908,46.4005,44.7176,44.7657,1705100.0],["2021-11-05",45.1985,45.6504,44.2464,44.9196,896700.0],["2021-11-08",44.9677,45.5543,44.6695,45.1504,357600.0],["2021-11-09",44.833,45.5639,44.833,45.3523,403200.0],["2021-11-10",45.0061,46.4679,45.0061,45.8235,481000.0],["2021-11-11",45.8812,46.4775,45.7177,46.4101,373000.0],["2021-11-12",46.4582,46.6217,45.6312,46.0063,548600.0],["2021-11-15",45.7947,46.1505,45.4196,45.5158,641500.0],["2021-11-16",45.6024,46.6506,45.2177,46.564,717200.0],["2021-11-17",46.2851,46.5448,45.8332,46.0736,443400.0],["2021-11-18",46.112,46.4486,45.8139,46.4101,474100.0],["2021-11-19",46.0351,46.5929,45.6601,45.6985,487300.0],["2021-11-22",46.1024,46.2948,45.5254,45.5735,621100.0],["2021-11-23",45.6889,46.0736,45.1888,45.6889,826200.0],["2021-11-24",45.4004,45.8428,45.4004,45.6504,547100.0],["2021-11-26",44.6407,45.41,44.5253,44.8715,484300.0],["2021-11-29",45.1888,45.3427,44.5157,44.8138,850900.0],["2021-11-30",44.3426,44.7753,42.9866,43.3905,1326600.0],["2021-12-01",44.1791,45.1504,43.4001,43.4001,1136100.0],["2021-12-02",43.6213,44.958,43.6213,44.9292,1794600.0],["2021-12-03",44.958,45.1985,43.2559,43.4097,2485400.0],["2021-12-06",43.6405,45.4389,41.8422,41.8615,2712900.0],["2021-12-07",41.8518,42.3615,40.0054,41.0056,3988100.0],["2021-12-08",41.1114,42.6693,40.5632,42.3711,1045900.0],["2021-12-09",42.0346,42.2461,40.3805,40.4767,900900.0],["2021-12-10",40.342,41.7749,39.39,41.7461,1074300.0],["2021-12-13",41.4479,43.5444,41.3902,43.5348,1195900.0],["2021-12-14",43.7271,44.5349,42.9097,43.2559,948500.0],["2021-12-15",42.8135,43.8329,41.3229,43.4482,1261600.0],["2021-12-16",43.9002,43.9194,42.8616,42.9193,800900.0],["2021-12-17",42.6308,44.583,42.4577,44.3426,1654000.0],["2021-12-20",43.4482,43.5155,41.7364,42.525,599500.0],["2021-12-21",42.775,43.7271,42.775,43.6598,400200.0],["2021-12-22",43.7944,43.9002,42.9001,43.0539,478300.0],["2021-12-23",42.9097,43.9675,42.9097,43.3136,345300.0],["2021-12-27",43.3424,43.4482,42.9001,43.429,247500.0],["2021-12-28",43.0828,44.2079,43.0251,43.5636,288100.0],["2021-12-29",43.7559,43.7559,42.8039,43.2174,411300.0],["2021-12-30",43.3521,43.8714,43.0732,43.1213,246900.0],["2021-12-31",42.8135,43.679,42.8135,43.3809,282300.0],["2022-01-03",43.4001,44.6984,43.3136,44.0733,359600.0],["2022-01-04",44.3618,44.7946,43.6694,44.5061,340200.0],["2022-01-05",44.3907,45.0542,42.775,42.8135,258000.0],["2022-01-06",42.6308,43.3424,42.3134,43.0924,250100.0],["2022-01-07",42.6019,43.6117,41.6499,41.6499,426300.0],["2022-01-10",41.7364,42.3038,41.2556,42.2077,467100.0],["2022-01-11",42.3615,42.9001,41.7653,42.5731,337200.0],["2022-01-12",42.4192,43.0924,42.3327,42.3711,500800.0],["2022-01-13",42.6885,43.2463,42.1019,42.3423,374900.0],["2022-01-14",41.7364,42.3134,40.6498,40.6882,417000.0],["2022-01-18",40.1497,40.4863,39.4958,39.6112,490900.0],["2022-01-19",39.5054,39.842,38.1975,38.2167,643800.0],["2022-01-20",38.2071,39.3611,36.9858,37.0724,410900.0],["2022-01-21",36.9762,37.3032,36.2357,36.4569,668400.0],["2022-01-24",35.8895,38.0917,35.4952,37.9763,524000.0],["2022-01-25",37.2935,38.6879,36.8415,38.1975,472000.0],["2022-01-26",38.5245,39.4861,37.1012,37.3416,455000.0],["2022-01-27",37.3031,37.5436,35.6202,35.8799,406400.0],["2022-01-28",35.9183,36.9185,35.4087,36.9089,436400.0],["2022-01-31",36.8319,38.3033,36.8319,38.2841,634900.0],["2022-02-01",38.2841,39.265,38.0725,39.0438,434300.0],["2022-02-02",38.9476,39.3323,37.3608,37.582,800900.0],["2022-02-03",37.3993,38.6014,36.9858,37.1108,517900.0],["2022-02-04",36.8319,37.1397,35.2452,36.4665,655200.0],["2022-02-07",36.1588,37.6109,36.1588,36.7838,420900.0],["2022-02-08",37.1204,38.1013,36.9089,38.034,462100.0],["2022-02-09",38.4187,38.7649,37.5628,38.1975,563000.0],["2022-02-10",37.5147,38.5629,36.5627,36.6877,487500.0],["2022-02-11",36.6973,36.8896,35.6972,36.0241,481500.0],["2022-02-14",35.8414,36.553,35.149,35.3221,818900.0],["2022-02-15",35.726,36.5627,35.5337,36.4761,406400.0],["2022-02-16",36.3222,36.5434,35.726,36.3992,607700.0],["2022-02-17",35.7452,35.851,34.9567,35.1009,582200.0],["2022-02-18",34.9951,35.4664,34.3989,34.6393,412600.0],["2022-02-22",34.5239,35.6491,33.7834,34.3604,894700.0],["2022-02-23",29.254,31.2831,28.8597,29.831,1897400.0],["2022-02-24",28.8116,30.1002,28.0134,29.9464,1183400.0],["2022-02-25",29.6002,30.5522,29.1193,30.3214,754100.0],["2022-02-28",29.7733,30.1099,28.8405,29.4655,1000800.0],["2022-03-01",29.3886,29.6483,27.446,28.0423,1374400.0],["2022-03-02",28.2635,28.7828,28.1481,28.475,970200.0],["2022-03-03",28.7058,29.0905,28.2731,28.8212,916800.0],["2022-03-04",28.3212,28.7251,27.4557,28.1288,1843100.0],["2022-03-07",28.023,28.1865,24.3591,24.4937,1998300.0],["2022-03-08",24.6283,26.4651,24.5418,25.8978,1355800.0],["2022-03-09",26.4748,27.7442,26.2536,26.3305,882900.0],["2022-03-10",25.7727,27.0614,25.7727,26.9556,1086600.0],["2022-03-11",27.2345,27.8403,26.4555,26.5613,800800.0],["2022-03-14",26.7633,27.1768,25.9362,25.9651,778700.0],["2022-03-15",25.9747,27.4749,25.7535,27.2922,648100.0],["2022-03-16",27.6768,28.8308,27.3499,28.7154,885700.0],["2022-03-17",28.3885,29.1674,28.1096,29.1482,564300.0],["2022-03-18",29.0713,29.7348,28.8116,29.6194,2002400.0],["2022-03-21",29.8406,30.081,28.4366,28.7251,550700.0],["2022-03-22",28.9847,29.3886,28.5231,28.8501,538100.0],["2022-03-23",28.4077,28.4173,27.4749,27.6191,366700.0],["2022-03-24",27.5518,27.5711,26.9556,27.3883,875400.0],["2022-03-25",27.3114,27.8788,26.9652,27.7922,1934400.0],["2022-03-28",27.7826,28.1096,26.7825,27.4557,360400.0],["2022-03-29",27.9942,28.5616,27.7057,28.3115,524400.0],["2022-03-30",28.023,28.2923,26.3882,26.6286,634000.0],["2022-03-31",28.35,29.1867,27.2056,27.6672,3095700.0],["2022-04-01",27.8307,28.3308,27.2152,27.9173,1501400.0],["2022-04-04",28.0327,28.0327,27.3691,27.4557,1425600.0],["2022-04-05",27.5134,27.6961,26.5325,26.5517,12266100.0],["2022-04-06",26.2247,26.7536,25.9747,26.3113,1124700.0],["2022-04-07",26.2632,26.7729,25.8401,26.3209,924800.0],["2022-04-08",26.3305,27.1479,25.715,26.5036,660000.0],["2022-04-11",26.244,27.3114,26.1189,26.7152,1459000.0],["2022-04-12",27.0902,27.5999,26.3978,26.5709,518900.0],["2022-04-13",26.4555,26.9364,26.3497,26.6479,393800.0],["2022-04-14",26.7921,27.0037,25.9362,25.9651,420600.0],["2022-04-18",25.6958,26.5325,25.6958,26.0709,701400.0],["2022-04-19",26.1959,27.6961,26.1286,27.5999,804200.0],["2022-04-20",27.8115,28.2827,27.1479,27.321,658000.0],["2022-04-21",27.648,27.648,26.8113,27.2441,605500.0],["2022-04-22",27.1383,27.3499,26.4555,26.5613,527300.0],["2022-04-25",26.4363,27.2056,26.1959,27.1575,899600.0],["2022-04-26",27.1095,27.1479,26.1093,26.1189,898300.0],["2022-04-27",25.8881,25.9362,23.4455,24.6861,1280400.0],["2022-04-28",24.5899,26.8402,24.3398,26.6382,992800.0],["2022-04-29",26.3497,26.9748,25.2919,25.4554,799800.0],["2022-05-02",25.3785,26.869,25.2053,26.744,697500.0],["2022-05-03",26.821,27.0806,26.4748,26.8017,632500.0],["2022-05-04",26.7825,27.8307,26.6286,27.7345,1091800.0],["2022-05-05",27.4749,27.7922,26.5421,26.9556,531200.0],["2022-05-06",26.9364,27.9365,26.869,27.0614,1256700.0],["2022-05-09",26.5998,27.7826,26.5325,27.3595,1007500.0],["2022-05-10",27.7153,28.0711,24.8015,25.6958,943800.0],["2022-05-11",25.6958,26.244,24.3495,24.513,901600.0],["2022-05-12",24.5899,25.8785,24.3014,25.8304,915200.0],["2022-05-13",25.9458,26.5709,25.8978,26.0035,870400.0],["2022-05-16",25.8304,25.8401,24.8303,25.3785,548000.0],["2022-05-17",25.8689,27.2056,25.59,27.0806,433600.0],["2022-05-18",26.9171,26.9171,25.9747,26.244,654000.0],["2022-05-19",25.7727,26.1382,25.1765,25.3881,542000.0],["2022-05-20",25.5804,25.667,24.1379,25.0707,558100.0],["2022-05-23",25.3977,25.5227,24.6668,24.8688,628900.0],["2022-05-24",24.561,24.7053,23.1858,24.0321,769500.0],["2022-05-25",23.8109,26.3401,23.7917,26.0324,631600.0],["2022-05-26",26.2247,28.0904,26.2247,27.3114,749000.0],["2022-05-27",27.7153,27.8884,27.0325,27.773,477000.0],["2022-05-31",27.6191,28.2731,27.2441,28.0711,734800.0],["2022-06-01",28.2154,28.3885,26.1766,26.244,629400.0],["2022-06-02",26.0997,26.8402,25.7535,26.4363,413300.0],["2022-06-03",26.0516,26.244,25.3015,25.3304,465000.0],["2022-06-06",25.6477,25.8497,25.1765,25.792,874100.0],["2022-06-07",25.5708,26.5613,25.3785,26.3305,668600.0],["2022-06-08",26.3305,26.7729,26.0132,26.4555,446100.0],["2022-06-09",26.5709,26.8883,26.2536,26.6286,513500.0],["2022-06-10",26.0805,26.4555,25.1669,25.3207,615200.0],["2022-06-13",24.6284,25.0803,23.4936,23.6378,619300.0],["2022-06-14",23.3782,24.0417,23.2628,23.5128,531500.0],["2022-06-15",23.6859,23.8975,22.7627,23.0608,1040000.0],["2022-06-16",20.1951,20.5701,15.5983,15.9349,3182900.0],["2022-06-17",15.1559,16.3868,15.0213,16.2811,4046400.0],["2022-06-21",16.6176,16.8677,15.5598,15.6079,1987800.0],["2022-06-22",15.6367,16.0503,15.2617,15.7425,1541100.0],["2022-06-23",15.6752,16.5503,15.6752,16.4734,1474100.0],["2022-06-24",16.6753,17.7139,16.5215,17.6562,1719600.0],["2022-06-27",17.4928,17.8293,17.0119,17.1177,1038000.0],["2022-06-28",17.262,18.0698,16.233,16.3003,1644300.0],["2022-06-29",16.1945,16.2137,15.5213,16.0599,1502900.0],["2022-06-30",15.8675,16.031,15.3194,15.8675,818800.0],["2022-07-01",15.8772,16.1272,15.454,15.9541,884000.0],["2022-07-05",15.656,16.3965,15.3002,16.3868,791300.0],["2022-07-06",16.4445,16.685,15.9156,16.0406,546300.0],["2022-07-07",16.1464,17.0215,16.1464,16.9831,595800.0],["2022-07-08",16.8869,17.1466,16.5696,17.0504,557400.0],["2022-07-11",16.7907,16.935,16.4349,16.7907,430500.0],["2022-07-12",16.7907,17.2043,16.7523,16.9446,676000.0],["2022-07-13",16.6657,16.9831,16.3195,16.5888,589600.0],["2022-07-14",16.4061,16.4926,15.6271,16.0695,660000.0],["2022-07-15",16.5888,17.0023,16.2811,16.8773,850100.0],["2022-07-18",17.1466,17.6755,16.8677,16.8869,694000.0],["2022-07-19",17.1658,17.7909,17.1177,17.7139,786900.0],["2022-07-20",17.7428,17.9832,17.6274,17.964,903600.0],["2022-07-21",17.5985,17.8293,17.4158,17.8293,752700.0],["2022-07-22",18.089,18.1659,17.31,17.5216,613700.0],["2022-07-25",17.4158,17.4158,16.8484,17.1177,720800.0],["2022-07-26",16.4926,16.5119,15.6271,15.781,860100.0],["2022-07-27",16.5888,16.9638,15.7425,16.733,1501300.0],["2022-07-28",16.5792,17.2043,16.3484,17.0985,1110600.0],["2022-07-29",17.1562,17.9255,16.8869,17.7139,782900.0],["2022-08-01",17.7043,18.7237,17.4062,18.3486,759900.0],["2022-08-02",18.3486,18.3486,17.7813,17.8101,372600.0],["2022-08-03",17.8101,19.118,17.7813,19.0026,716200.0],["2022-08-04",19.2141,19.9739,19.0122,19.4257,681400.0],["2022-08-05",19.4738,20.2624,19.2045,20.1951,706100.0],["2022-08-08",20.1951,22.0222,20.1662,20.6182,1299000.0],["2022-08-09",20.2528,20.2528,19.2334,19.4738,661100.0],["2022-08-10",20.0797,20.3393,19.7335,19.7335,516300.0],["2022-08-11",19.8392,20.3489,19.6084,19.7431,322800.0],["2022-08-12",19.9546,20.1085,19.5123,19.9354,434800.0],["2022-08-15",19.7238,19.8873,19.493,19.7912,404200.0],["2022-08-16",19.7238,21.0894,19.7238,20.647,673000.0],["2022-08-17",20.1854,20.522,19.7815,20.2143,366100.0],["2022-08-18",20.0893,20.5028,19.8777,20.4355,326400.0],["2022-08-19",20.2912,20.599,19.5796,19.9546,453100.0],["2022-08-22",19.5892,19.5892,19.0603,19.3296,583100.0],["2022-08-23",19.2815,20.1277,19.2815,19.4353,456100.0],["2022-08-24",19.5315,19.7527,19.2045,19.3007,442500.0],["2022-08-25",19.3392,20.07,19.3392,19.8777,316000.0],["2022-08-26",19.7238,19.9066,17.2812,17.4639,535500.0],["2022-08-29",17.2139,18.2236,17.1369,18.0505,640700.0],["2022-08-30",18.1659,18.6564,17.8582,18.3006,579400.0],["2022-08-31",18.291,18.8391,17.8293,17.8293,735500.0],["2022-09-01",17.637,18.3006,17.2908,18.2621,791800.0],["2022-09-02",18.5025,18.5602,17.839,18.1082,875300.0],["2022-09-06",18.1948,18.2332,17.4831,17.9832,757700.0],["2022-09-07",17.8967,18.9545,17.8101,18.791,594100.0],["2022-09-08",18.666,18.8968,18.1852,18.791,402000.0],["2022-09-09",18.9449,19.82,18.8295,19.6565,415200.0],["2022-09-12",19.7815,20.0027,19.3103,19.5315,395500.0],["2022-09-13",18.7237,19.0603,18.5025,18.7526,544800.0],["2022-09-14",18.7526,18.7526,18.1179,18.7141,557200.0],["2022-09-15",18.5891,19.1949,18.4641,18.5602,496400.0],["2022-09-16",18.2525,18.666,18.0409,18.541,2123200.0],["2022-09-19",18.3486,18.8006,18.1563,18.3583,1606000.0],["2022-09-20",18.1563,18.2909,17.762,17.9832,924000.0],["2022-09-21",18.2332,18.5891,17.8005,17.8197,375100.0],["2022-09-22",17.7236,17.7236,16.8773,16.8965,351000.0],["2022-09-23",16.608,16.7811,16.2618,16.5984,415100.0],["2022-09-26",16.6273,16.9927,16.1753,16.1849,708400.0],["2022-09-27",16.5407,16.8292,15.9733,16.1753,445500.0],["2022-09-28",16.2041,16.9254,16.2041,16.7715,655500.0],["2022-09-29",16.3676,16.5888,15.2521,15.4348,530700.0],["2022-09-30",14.954,15.1944,13.9634,14.4058,959600.0],["2022-10-03",14.7905,15.2136,14.1654,14.9155,851000.0],["2022-10-04",15.3675,15.9637,15.3675,15.8579,679700.0],["2022-10-05",15.2617,15.6464,15.079,15.5694,386300.0],["2022-10-06",15.4059,16.0406,15.3771,15.906,406600.0],["2022-10-07",15.6175,15.6175,15.1367,15.3002,795100.0],["2022-10-10",15.4156,15.8002,15.2232,15.5213,370300.0],["2022-10-11",15.0982,15.454,14.752,15.1751,870100.0],["2022-10-12",15.2425,15.3867,14.8386,15.1271,644600.0],["2022-10-13",14.6751,15.3867,14.3866,15.3482,1607300.0],["2022-10-14",15.7041,15.8675,14.7424,14.7905,440500.0],["2022-10-17",15.2136,15.3867,14.9828,15.0501,467400.0],["2022-10-18",15.6175,15.8964,14.2423,14.2808,726500.0],["2022-10-19",14.0115,14.1077,12.0305,12.3959,1551500.0],["2022-10-20",12.4055,12.6844,11.8958,12.2036,982900.0],["2022-10-21",12.242,12.3094,11.6458,12.1266,808200.0],["2022-10-24",12.1459,12.3767,11.6554,12.3094,740900.0],["2022-10-25",12.6844,13.8096,12.5209,13.6557,2048000.0],["2022-10-26",13.0114,14.4154,12.4248,14.0981,2192000.0],["2022-10-27",13.9731,15.8002,13.9731,15.2713,2069600.0],["2022-10-28",15.204,15.6271,14.9636,15.5502,710100.0],["2022-10-31",15.3386,16.1176,15.2617,15.8868,1110900.0],["2022-11-01",16.2714,16.9831,16.1272,16.733,1668300.0],["2022-11-02",16.6753,16.8292,15.5887,15.5887,1065700.0],["2022-11-03",15.6656,15.9829,15.1944,15.781,1140800.0],["2022-11-04",16.0695,16.1849,15.7041,16.0022,788600.0],["2022-11-07",16.1753,16.3291,15.6367,15.9829,656100.0],["2022-11-08",16.031,16.5119,15.8675,16.4349,702400.0],["2022-11-09",16.2426,16.7234,16.0695,16.3484,618700.0],["2022-11-10",16.8484,17.9159,16.81,17.8678,663000.0],["2022-11-11",17.8293,18.666,17.8293,18.5217,609800.0],["2022-11-14",18.3679,18.4352,17.6947,17.762,774200.0],["2022-11-15",18.2717,18.9737,17.887,18.2332,587800.0],["2022-11-16",18.0024,18.2813,17.3293,17.6466,844800.0],["2022-11-17",17.3581,17.8197,17.1177,17.7813,442800.0],["2022-11-18",18.1563,18.2332,17.5985,17.9832,434800.0],["2022-11-21",17.8101,17.9928,17.5024,17.6755,371200.0],["2022-11-22",17.9928,18.5025,17.5889,18.416,455300.0],["2022-11-23",18.2429,18.666,18.0409,18.2525,258800.0],["2022-11-25",18.214,18.5025,18.1467,18.2044,112200.0],["2022-11-28",18.0505,18.2525,17.8678,18.0986,318100.0],["2022-11-29",18.1948,18.8487,17.8774,18.8295,408100.0],["2022-11-30",18.8391,19.1661,18.2813,18.9353,399000.0],["2022-12-01",18.8102,19.3584,18.7429,19.3103,461500.0],["2022-12-02",18.8968,19.118,18.7141,19.0795,380800.0],["2022-12-05",18.8583,18.9257,18.1948,18.3006,395200.0],["2022-12-06",18.2717,18.2717,17.6082,17.7236,372300.0],["2022-12-07",17.6274,17.8678,17.3677,17.6178,310300.0],["2022-12-08",17.762,17.9544,17.0504,17.0792,291500.0],["2022-12-09",16.81,17.1466,16.5022,16.9638,377700.0],["2022-12-12",17.1754,17.8678,16.9061,17.8101,386300.0],["2022-12-13",18.7718,19.0026,17.6659,17.7043,513800.0],["2022-12-14",17.5505,18.1563,17.3966,17.6082,385800.0],["2022-12-15",17.185,17.4832,16.9254,17.2812,458000.0],["2022-12-16",16.9638,17.0792,16.7715,16.9638,951600.0],["2022-12-19",16.9254,16.9254,16.1657,16.3868,313300.0],["2022-12-20",16.2522,16.7138,16.0791,16.6369,313400.0],["2022-12-21",16.8292,17.0408,16.7619,16.9446,225900.0],["2022-12-22",16.6369,16.7234,16.1657,16.4638,257400.0],["2022-12-23",16.3291,16.6465,16.2618,16.5503,222700.0],["2022-12-27",16.5792,16.733,16.2234,16.483,272200.0],["2022-12-28",16.5599,16.608,15.8387,15.8772,326200.0],["2022-12-29",16.0791,16.4926,15.8868,16.4542,229100.0],["2022-12-30",16.156,16.4253,16.0406,16.2426,256500.0],["2023-01-03",16.5119,16.8869,16.108,16.1272,507300.0],["2023-01-04",16.3195,17.3197,16.1657,17.1177,735600.0],["2023-01-05",16.9158,17.2427,16.5888,17.1658,238700.0],["2023-01-06",17.3197,17.6274,17.1946,17.4254,230300.0],["2023-01-09",17.6466,17.9351,17.5024,17.5793,310000.0],["2023-01-10",17.4062,18.2044,17.4062,18.1852,317100.0],["2023-01-11",18.3006,18.8968,18.0986,18.8872,288800.0],["2023-01-12",18.9834,19.1565,18.7622,18.9834,302200.0],["2023-01-13",18.6564,19.368,18.5602,19.0987,315500.0],["2023-01-17",19.0314,19.1949,18.6083,18.8102,275400.0],["2023-01-18",18.993,19.7335,18.9064,19.0507,699000.0],["2023-01-19",18.7141,18.7525,18.1275,18.3967,415600.0],["2023-01-20",18.4929,19.1757,18.4256,18.9353,525100.0],["2023-01-23",19.0603,19.6084,19.0122,19.4738,311500.0],["2023-01-24",19.1949,19.4642,19.0699,19.1949,192500.0],["2023-01-25",18.9737,19.445,18.7718,19.368,236200.0],["2023-01-26",19.5604,19.8489,19.3488,19.7046,475800.0],["2023-01-27",19.8008,20.5797,19.7815,20.5797,268100.0],["2023-01-30",20.3393,20.8875,20.3393,20.8201,321900.0],["2023-01-31",20.9163,21.5125,20.7528,21.4356,584800.0],["2023-02-01",21.3202,22.5319,21.2721,22.2626,562200.0],["2023-02-02",22.5992,24.2341,22.5992,24.0994,1040300.0],["2023-02-03",23.5417,24.0225,22.9454,23.4647,603700.0],["2023-02-06",23.2243,23.407,22.7435,22.8781,373800.0],["2023-02-07",22.6569,23.0512,22.4742,23.0416,439200.0],["2023-02-08",22.7435,22.7916,22.3011,22.455,224500.0],["2023-02-09",22.5031,22.6569,21.5318,21.551,536200.0],["2023-02-10",21.3587,21.4548,20.8875,21.3875,467600.0],["2023-02-13",21.4452,21.9934,21.1183,21.9261,325600.0],["2023-02-14",21.7049,22.1665,21.5414,21.9741,244600.0],["2023-02-15",21.7433,22.7627,21.7433,22.7435,337400.0],["2023-02-16",22.2242,22.8877,22.2242,22.6281,576200.0],["2023-02-17",22.6762,22.6762,22.1953,22.5223,387200.0],["2023-02-21",22.0703,22.128,21.5414,21.8203,859600.0],["2023-02-22",22.4934,25.9555,22.4934,23.8013,1539200.0],["2023-02-23",23.6955,24.1187,22.6858,23.0993,622400.0],["2023-02-24",22.6281,23.7917,22.4838,23.4359,531200.0],["2023-02-27",23.8494,23.9648,23.3589,23.6571,387100.0],["2023-02-28",23.7725,24.4649,23.7532,23.7725,576000.0],["2023-03-01",23.5801,23.8975,23.3109,23.7532,352500.0],["2023-03-02",23.3205,24.109,23.2051,23.8686,428900.0],["2023-03-03",24.0513,25.667,23.9263,25.34,597000.0],["2023-03-06",25.3207,25.8593,25.0515,25.2438,576000.0],["2023-03-07",25.138,25.8401,25.0034,25.0803,582000.0],["2023-03-08",25.1477,25.792,24.8303,25.6381,490000.0],["2023-03-09",25.6766,25.917,24.7149,24.8495,482100.0],["2023-03-10",24.5995,24.8207,23.609,23.7532,703800.0],["2023-03-13",22.9166,23.3974,22.33,22.7819,597400.0],["2023-03-14",23.8879,24.2918,22.9166,23.032,991200.0],["2023-03-15",22.1376,22.5704,21.6568,22.1857,832700.0],["2023-03-16",21.801,23.0608,21.3683,22.8781,655600.0],["2023-03-17",22.5319,22.8396,21.9741,22.0318,2288600.0],["2023-03-20",22.1472,22.4165,21.3683,22.0126,649100.0],["2023-03-21",22.7435,22.9262,22.1953,22.5704,791500.0],["2023-03-22",22.8396,22.8396,22.1184,22.1376,444800.0],["2023-03-23",22.2915,22.6665,21.5702,21.9645,500500.0],["2023-03-24",21.6953,22.0992,21.4068,22.0799,403300.0],["2023-03-27",22.5223,22.5608,22.0992,22.1761,301900.0],["2023-03-28",21.9068,22.3684,21.6664,21.9261,321700.0],["2023-03-29",22.3203,22.3203,21.099,21.2337,374600.0],["2023-03-30",21.4837,22.0895,21.4837,21.6279,411900.0],["2023-03-31",21.8299,22.9743,21.7241,22.8781,418700.0],["2023-04-03",22.7627,23.5417,22.7242,23.4936,560100.0],["2023-04-04",23.6282,23.6282,22.4165,23.2916,450700.0],["2023-04-05",23.0512,23.0512,21.6472,21.8684,369300.0],["2023-04-06",21.8684,21.9453,21.1663,21.878,386200.0],["2023-04-10",21.7818,22.9262,21.7818,22.5608,344100.0],["2023-04-11",22.7627,23.4263,22.7146,23.1955,200200.0],["2023-04-12",23.6571,23.6859,22.9935,23.0801,204100.0],["2023-04-13",23.2532,23.6571,23.0608,23.6186,264100.0],["2023-04-14",23.7725,24.3591,23.3205,23.7436,446900.0],["2023-04-17",23.7532,23.859,23.4359,23.7725,278700.0],["2023-04-18",23.8879,24.0321,23.4359,23.7051,244200.0],["2023-04-19",23.6186,24.2341,23.3974,24.0706,311000.0],["2023-04-20",23.7532,24.0225,23.6378,23.9456,316900.0],["2023-04-21",23.8686,23.9167,23.3493,23.7725,324600.0],["2023-04-24",23.7436,24.0417,23.5609,23.9936,353100.0],["2023-04-25",23.9456,24.7245,23.7725,24.6187,600800.0],["2023-04-26",27.3114,30.3888,27.3114,28.9655,2572300.0],["2023-04-27",29.831,29.9656,28.9366,28.9462,983900.0],["2023-04-28",29.2251,29.629,28.4173,29.0713,586400.0],["2023-05-01",28.9943,29.5329,28.7443,28.8597,530000.0],["2023-05-02",28.7251,28.7251,27.8403,28.1961,336900.0],["2023-05-03",28.3019,28.677,27.5518,27.5614,326300.0],["2023-05-04",27.5614,28.0711,27.0133,27.1768,407800.0],["2023-05-05",27.8211,28.5808,27.4557,28.4366,467600.0],["2023-05-08",28.8308,29.7156,28.5231,29.3982,643300.0],["2023-05-09",29.0809,30.1291,28.927,29.7444,467800.0],["2023-05-10",30.2541,30.7542,29.7925,30.1099,495200.0],["2023-05-11",29.7925,30.6484,29.7637,30.533,392100.0],["2023-05-12",30.5811,30.6772,30.2156,30.4464,382800.0],["2023-05-15",30.3791,30.9081,30.1676,30.8311,345000.0],["2023-05-16",30.6195,30.783,30.2349,30.5426,316600.0],["2023-05-17",30.7157,31.0908,30.4753,30.985,322700.0],["2023-05-18",30.8407,31.889,30.8407,31.8216,339300.0],["2023-05-19",32.1005,32.1005,31.2446,31.5139,335300.0],["2023-05-22",31.5908,31.6389,30.86,31.3312,400200.0],["2023-05-23",31.1965,31.9178,31.0331,31.2158,280200.0],["2023-05-24",31.0331,31.3793,30.5522,30.9754,306400.0],["2023-05-25",31.0523,31.2446,30.6292,30.9946,307000.0],["2023-05-26",30.8311,31.9755,30.8023,31.9178,255000.0],["2023-05-30",32.1582,32.514,31.7543,32.1582,322000.0],["2023-05-31",31.8216,32.2255,31.3408,31.3793,533300.0],["2023-06-01",31.2831,32.0717,30.8792,31.2062,416100.0],["2023-06-02",31.6774,33.0141,31.6101,32.8506,368100.0],["2023-06-05",31.235,32.1198,30.533,31.7062,454200.0],["2023-06-06",31.5716,33.3988,31.2639,32.8795,562500.0],["2023-06-07",33.1103,33.7642,32.9949,33.5334,528000.0],["2023-06-08",33.2641,33.7065,32.9276,33.3315,383900.0],["2023-06-09",33.4469,33.4469,32.591,32.7545,308900.0],["2023-06-12",32.6775,33.0814,32.3506,32.8025,394700.0],["2023-06-13",32.8025,33.3507,32.6583,33.3315,431700.0],["2023-06-14",33.3026,33.5046,31.9274,32.1871,496000.0],["2023-06-15",32.0813,33.1295,32.0813,33.091,495700.0],["2023-06-16",33.3699,33.3699,31.5524,31.8313,1686700.0],["2023-06-20",31.8697,32.5333,31.3985,31.687,508000.0],["2023-06-21",31.7255,31.9851,31.0908,31.3504,345400.0],["2023-06-22",31.1292,31.4658,30.8311,31.0715,376100.0],["2023-06-23",30.6099,31.1388,30.1387,30.5426,1322200.0],["2023-06-26",30.5041,30.9465,29.956,29.9848,402200.0],["2023-06-27",29.956,30.8696,29.9464,30.4464,309100.0],["2023-06-28",30.331,31.1581,30.1772,31.1292,269300.0],["2023-06-29",31.3312,31.9274,31.0811,31.3696,224400.0],["2023-06-30",31.6582,31.6582,30.8696,30.8888,314800.0],["2023-07-03",30.7542,32.0524,30.3214,31.9178,185800.0],["2023-07-05",31.7255,31.8313,30.6484,30.8504,416600.0],["2023-07-06",30.4657,30.8504,30.2349,30.331,227900.0],["2023-07-07",30.2926,30.7927,30.2926,30.408,237800.0],["2023-07-10",30.3022,31.2543,30.1002,31.235,223500.0],["2023-07-11",31.2542,31.562,30.9465,31.0138,154000.0],["2023-07-12",31.8216,32.1871,31.2158,31.2543,206200.0],["2023-07-13",31.2543,31.7255,31.0523,31.6101,191900.0],["2023-07-14",31.4177,31.7062,30.9561,31.6581,202100.0],["2023-07-17",31.5428,33.5719,31.1292,33.4949,381600.0],["2023-07-18",33.4757,33.8508,33.1199,33.293,379900.0],["2023-07-19",33.3411,34.9951,32.8506,34.774,506500.0],["2023-07-20",34.7163,34.8509,33.9277,34.6586,353800.0],["2023-07-21",35.0144,35.0144,34.1777,34.1873,374100.0],["2023-07-24",34.3027,34.9855,33.7738,34.9663,338200.0],["2023-07-25",34.8605,35.8799,34.6201,34.8701,535600.0],["2023-07-26",38.2263,43.0924,37.9763,40.0631,1361500.0],["2023-07-27",41.5056,42.4577,39.5535,40.0728,556300.0],["2023-07-28",40.5536,41.0537,38.6303,38.9572,547600.0],["2023-07-31",38.8899,39.4284,38.3994,39.0245,425400.0],["2023-08-01",38.5726,38.5726,37.4186,38.3129,433800.0],["2023-08-02",38.0917,38.1879,37.0627,37.3416,455000.0],["2023-08-03",37.3993,37.8705,36.5723,37.0146,406400.0],["2023-08-04",36.88,37.3897,36.6107,37.3128,285400.0],["2023-08-07",37.1589,37.7359,37.1589,37.6205,222900.0],["2023-08-08",37.1974,37.7167,36.8993,37.5917,199900.0],["2023-08-09",37.4089,37.6686,36.88,37.5339,191200.0],["2023-08-10",37.6686,37.9186,35.928,36.4088,296000.0],["2023-08-11",36.4473,36.5915,36.1107,36.1395,218200.0],["2023-08-14",35.8799,36.1972,35.2644,36.1876,307000.0],["2023-08-15",36.0145,36.178,35.5337,35.5433,382800.0],["2023-08-16",35.3413,35.4087,33.0622,33.1295,383800.0],["2023-08-17",33.0622,33.2353,32.2159,32.3217,346800.0],["2023-08-18",31.9563,32.9756,31.9563,32.716,330400.0],["2023-08-21",32.5333,33.2641,32.3794,32.9756,286400.0],["2023-08-22",33.0718,33.1584,32.3121,33.1295,263700.0],["2023-08-23",33.1295,33.543,32.3121,33.043,342000.0],["2023-08-24",32.8122,33.1295,32.4275,32.6294,275000.0],["2023-08-25",32.6006,33.0526,31.889,32.3313,251800.0],["2023-08-28",32.4563,33.0141,32.2255,32.4948,230600.0],["2023-08-29",32.4756,33.0333,32.4756,32.8699,222300.0],["2023-08-30",32.7448,33.3411,32.4852,32.7352,268400.0],["2023-08-31",32.5717,33.2064,32.4467,32.9853,384000.0],["2023-09-01",33.2641,33.7354,33.1007,33.3218,215300.0],["2023-09-05",32.4852,32.5621,30.0041,31.9178,467800.0],["2023-09-06",31.8986,32.2736,31.812,32.1582,208000.0],["2023-09-07",31.9467,32.7929,31.7062,32.1967,429600.0],["2023-09-08",32.3025,32.6487,31.7543,32.4467,223700.0],["2023-09-11",32.5525,33.1007,31.8601,32.7064,323100.0],["2023-09-12",32.5044,32.841,32.2063,32.3217,389000.0],["2023-09-13",32.3313,33.043,31.8601,32.8699,521900.0],["2023-09-14",33.1776,33.7161,32.7352,33.4372,449700.0],["2023-09-15",33.3026,33.3026,31.9466,32.3121,1297900.0],["2023-09-18",32.4179,32.4852,31.1389,31.2062,261900.0],["2023-09-19",31.235,31.562,31.1869,31.2158,226200.0],["2023-09-20",31.4947,31.6485,30.9177,30.9946,180500.0],["2023-09-21",30.6003,30.7446,30.1387,30.3407,301300.0],["2023-09-22",30.331,30.3887,29.4367,29.706,545900.0],["2023-09-25",29.6483,30.5522,29.5329,30.3214,460600.0],["2023-09-26",30.283,30.7349,29.8117,29.8791,276600.0],["2023-09-27",30.1579,30.8792,29.9945,30.4753,185400.0],["2023-09-28",30.5234,31.3312,30.5234,31.1869,297100.0],["2023-09-29",31.5427,32.4467,31.3985,31.937,523700.0],["2023-10-02",31.9274,31.9755,30.6292,30.9273,442100.0],["2023-10-03",30.8407,30.86,29.5617,29.7733,349000.0],["2023-10-04",29.9656,30.1195,29.4752,29.6963,265100.0],["2023-10-05",29.4752,29.9368,28.7251,28.9078,589900.0],["2023-10-06",28.6962,29.1386,28.3981,28.7539,373600.0],["2023-10-09",28.7539,30.3407,28.7539,30.0329,397100.0],["2023-10-10",30.0618,30.4561,29.8598,30.0137,272900.0],["2023-10-11",30.0618,30.3791,29.8502,30.283,347000.0],["2023-10-12",30.1676,30.1676,28.8789,29.2155,198800.0],["2023-10-13",29.4752,29.6194,28.7635,28.9655,389800.0],["2023-10-16",29.4367,29.9079,29.3309,29.4944,402100.0],["2023-10-17",29.3309,30.0522,29.0809,29.4175,305300.0],["2023-10-18",29.0039,29.2347,28.802,28.8405,253100.0],["2023-10-19",28.7539,28.7539,28.0327,28.0711,233300.0],["2023-10-20",28.0038,28.3308,27.523,27.5711,394000.0],["2023-10-23",27.7442,28.1577,27.4557,27.773,277600.0],["2023-10-24",27.5999,27.8596,26.9267,27.3787,590400.0],["2023-10-25",31.2254,31.4851,27.7538,28.2635,1138600.0],["2023-10-26",28.0519,28.0519,26.0132,27.2633,911100.0],["2023-10-27",27.2826,27.2826,25.7631,26.0612,737700.0],["2023-10-30",26.4074,27.1672,26.1574,26.6767,444700.0],["2023-10-31",26.6094,26.8594,26.244,26.3401,458100.0],["2023-11-01",26.3401,26.869,25.4554,26.6094,502800.0],["2023-11-02",27.2152,27.4076,26.7152,27.1768,457900.0],["2023-11-03",27.8596,28.4558,27.5999,27.7442,408400.0],["2023-11-06",27.6095,27.7442,27.0902,27.5134,301400.0],["2023-11-07",27.4268,27.7345,27.1864,27.4653,408700.0],["2023-11-08",27.446,27.5903,27.1191,27.3403,295900.0],["2023-11-09",27.4749,27.4749,26.5613,26.6863,293400.0],["2023-11-10",26.7344,27.3883,26.5036,27.1095,427900.0],["2023-11-13",26.8787,27.2633,26.7056,26.8402,329400.0],["2023-11-14",27.8788,28.6481,27.6865,28.3692,721400.0],["2023-11-15",28.3981,29.0328,27.8692,27.9173,360000.0],["2023-11-16",27.6672,27.6672,26.1478,26.292,381300.0],["2023-11-17",26.5132,27.2729,26.0612,27.2345,504600.0],["2023-11-20",27.3114,27.7442,27.1191,27.3403,477600.0],["2023-11-21",27.1479,27.2826,26.0324,26.369,662200.0],["2023-11-22",26.6671,26.8306,25.9458,25.9651,342900.0],["2023-11-24",25.9458,26.3209,25.917,26.167,184400.0],["2023-11-27",26.0324,26.0324,25.6381,25.667,283500.0],["2023-11-28",25.7343,26.3401,25.3784,26.3401,357900.0],["2023-11-29",26.6382,27.0806,25.8689,25.9939,290500.0],["2023-11-30",26.0901,26.292,25.5996,26.2151,383500.0],["2023-12-01",26.042,27.2826,25.667,27.2537,529000.0],["2023-12-04",26.946,27.7922,26.946,27.5134,510600.0],["2023-12-05",27.4557,27.5711,26.8306,27.0806,503500.0],["2023-12-06",27.3114,28.2538,27.1095,27.1479,484300.0],["2023-12-07",27.0998,28.2538,26.9652,28.2442,548300.0],["2023-12-08",28.0904,28.4558,27.6095,28.4173,537100.0],["2023-12-11",28.5808,29.1963,28.2538,28.7154,623500.0],["2023-12-12",28.6,28.8501,28.2346,28.677,390600.0],["2023-12-13",28.6289,29.6675,28.5039,29.6483,896600.0],["2023-12-14",30.1483,30.9369,29.7444,30.2926,449200.0],["2023-12-15",30.4561,30.4945,28.9751,29.2059,2476300.0],["2023-12-18",29.3309,30.1387,29.129,29.4848,403300.0],["2023-12-19",29.5136,30.6772,29.5136,30.5138,952800.0],["2023-12-20",30.3984,30.7061,29.5809,29.629,479500.0],["2023-12-21",29.9656,30.1195,29.2347,30.1099,450400.0],["2023-12-22",29.9656,30.7542,29.9656,30.2156,184300.0],["2023-12-26",30.3407,30.9946,30.2541,30.8311,218400.0],["2023-12-27",31.0427,31.0427,30.6196,30.7446,220700.0],["2023-12-28",30.6292,30.7253,30.1195,30.331,285000.0],["2023-12-29",30.3887,30.5041,29.4752,29.7252,260600.0],["2024-01-02",30.0618,30.2926,29.4848,30.0618,415000.0],["2024-01-03",29.6771,29.8983,29.1578,29.3598,371200.0],["2024-01-04",29.3501,29.7156,28.9559,29.1097,252100.0],["2024-01-05",28.7635,29.3213,28.7539,29.0905,248800.0],["2024-01-08",28.9655,29.254,28.6481,29.2251,282900.0],["2024-01-09",28.5904,28.6674,28.2442,28.3404,251600.0],["2024-01-10",28.2442,29.3598,28.2442,29.2732,324400.0],["2024-01-11",29.2347,29.2347,28.3404,28.6193,232400.0],["2024-01-12",28.8116,29.1963,28.2538,28.5231,298500.0],["2024-01-16",28.2635,28.3885,27.773,28.2731,340200.0],["2024-01-17",27.7442,28.2058,27.5711,27.9942,153600.0],["2024-01-18",28.2346,28.4558,27.5326,28.4173,330100.0],["2024-01-19",28.5904,28.6577,27.9653,28.552,259200.0],["2024-01-22",28.9655,29.6867,28.8597,29.3405,373500.0],["2024-01-23",29.7637,30.2253,29.1482,29.504,222900.0],["2024-01-24",30.0618,30.0618,29.0136,29.1578,247700.0],["2024-01-25",29.6963,30.0137,29.4175,30.0041,230900.0],["2024-01-26",30.1579,31.235,30.0906,30.6292,423000.0],["2024-01-29",30.5715,31.4658,30.4368,31.3023,497100.0],["2024-01-30",30.9177,31.0331,29.6963,30.2156,619800.0],["2024-01-31",30.3503,30.5138,29.3598,29.4655,272700.0],["2024-02-01",29.5521,30.4464,29.1386,30.4272,517600.0],["2024-02-02",29.8983,30.2349,29.4944,29.5329,356900.0],["2024-02-05",29.0328,29.7637,28.6289,29.629,254600.0],["2024-02-06",29.6194,30.4368,29.4463,30.4176,188100.0],["2024-02-07",30.408,30.6292,30.0522,30.2733,187200.0],["2024-02-08",30.3407,31.1292,30.3022,31.1292,176900.0],["2024-02-09",31.1389,31.9178,30.908,31.8216,292300.0],["2024-02-12",31.8986,32.5333,31.8601,32.1101,269700.0],["2024-02-13",30.6484,31.0619,30.158,31.0427,464300.0],["2024-02-14",31.5812,32.2448,31.3023,32.1101,481800.0],["2024-02-15",32.4852,32.6006,30.4753,30.86,671800.0],["2024-02-16",30.5426,30.5426,29.629,29.9175,619200.0],["2024-02-20",29.3117,31.1004,29.3117,31.0234,811000.0],["2024-02-21",29.2155,31.2446,28.023,30.6292,1454600.0],["2024-02-22",30.1483,30.7253,26.7729,27.5134,1233900.0],["2024-02-23",27.523,28.8212,27.4557,28.6385,497300.0],["2024-02-26",28.3885,28.9847,28.1384,28.1769,399500.0],["2024-02-27",27.8884,29.2732,27.8884,29.0039,347000.0],["2024-02-28",28.7058,29.1578,28.2635,28.2731,358800.0],["2024-02-29",28.6866,29.956,28.6866,29.6867,621700.0],["2024-03-01",29.7156,30.2926,29.2636,30.1964,396700.0],["2024-03-04",30.0906,30.6676,30.0618,30.6099,449500.0],["2024-03-05",30.4464,31.4562,30.4464,30.9177,490600.0],["2024-03-06",31.2639,31.5043,29.9656,30.6484,505000.0],["2024-03-07",30.8504,31.0715,29.9271,30.1868,405800.0],["2024-03-08",30.9561,31.7159,30.6965,30.8119,541800.0],["2024-03-11",30.7349,31.0042,29.5906,30.533,479100.0],["2024-03-12",30.4464,31.0234,30.1002,30.7253,419800.0],["2024-03-13",30.484,31.3528,30.4164,30.9667,915600.0],["2024-03-14",30.7929,31.0921,30.5902,30.8605,475100.0],["2024-03-15",30.3585,31.4107,30.3585,30.8991,946700.0],["2024-03-18",31.0439,31.2949,30.513,31.1694,472000.0],["2024-03-19",31.2756,31.6231,30.5323,31.4879,314000.0],["2024-03-20",31.3914,32.3567,31.3528,32.1057,342000.0],["2024-03-21",32.1057,32.9359,32.1057,32.8586,300200.0],["2024-03-22",33.0131,33.766,32.7042,33.2158,266200.0],["2024-03-25",33.4764,33.4764,32.6945,32.8683,258500.0],["2024-03-26",33.071,33.0807,32.5497,32.5497,491100.0],["2024-03-27",32.8779,33.2351,32.82,32.8876,409100.0],["2024-03-28",33.1096,33.6791,32.9166,33.2448,307400.0],["2024-04-01",33.3992,33.8046,33.0613,33.1772,234200.0],["2024-04-02",32.7718,33.1289,31.6906,31.9416,370700.0],["2024-04-03",31.7292,32.3567,31.6713,31.7872,215000.0],["2024-04-04",32.2795,32.7525,31.7678,31.8644,259100.0],["2024-04-05",31.7679,32.3084,31.7679,32.1829,160900.0],["2024-04-08",32.2891,32.7331,32.154,32.5787,322500.0],["2024-04-09",32.6559,32.8876,32.3374,32.7042,205100.0],["2024-04-10",31.9513,32.5401,31.0439,31.2466,273400.0],["2024-04-11",31.4493,31.7485,30.8894,31.1308,312300.0],["2024-04-12",30.8798,31.1114,30.4744,30.5709,224100.0],["2024-04-15",30.5902,30.8701,30.1848,30.4357,298600.0],["2024-04-16",30.1365,30.5323,29.789,30.4068,223200.0],["2024-04-17",30.6674,30.7543,29.5766,29.6152,237600.0],["2024-04-18",29.6732,30.1462,29.3932,29.789,269400.0],["2024-04-19",29.7987,31.0439,29.7987,30.8991,284800.0],["2024-04-22",31.7775,31.7775,30.6771,31.1404,309400.0],["2024-04-23",31.0728,32.5401,31.0728,31.6327,495500.0],["2024-04-24",34.7506,34.7506,31.9899,34.4224,530400.0],["2024-04-25",34.9726,35.3298,33.1096,33.7081,463400.0],["2024-04-26",33.6116,33.7853,32.4725,32.8393,338400.0],["2024-04-29",32.9938,33.3702,32.8972,33.2737,359800.0],["2024-04-30",33.042,33.3895,32.0478,32.0864,272700.0],["2024-05-01",32.0478,32.627,31.6906,32.0864,235800.0],["2024-05-02",32.3277,32.4918,31.7003,32.3181,374800.0],["2024-05-03",32.7911,33.4764,32.5787,33.2834,215800.0],["2024-05-06",33.3896,33.9591,33.3606,33.4185,207800.0],["2024-05-07",33.5923,34.2776,33.4571,33.6888,242800.0],["2024-05-08",33.3606,33.8529,33.3606,33.8143,166200.0],["2024-05-09",33.7564,34.3259,33.7274,34.1521,229500.0],["2024-05-10",34.2776,34.4321,33.5826,33.8143,199500.0],["2024-05-13",34.2294,35.0885,34.1521,34.3162,169600.0],["2024-05-14",34.9823,35.3008,34.3355,34.6058,225700.0],["2024-05-15",34.7699,35.214,34.6927,34.8761,249300.0],["2024-05-16",34.8085,35.0692,34.5672,34.8858,165200.0],["2024-05-17",34.8954,35.1946,34.4996,35.0981,318300.0],["2024-05-20",34.9437,35.1367,34.2294,34.2873,192100.0],["2024-05-21",34.2873,34.8858,33.8818,34.8471,329800.0],["2024-05-22",34.6637,35.2815,34.3162,35.0306,293000.0],["2024-05-23",35.0499,35.0499,34.0749,34.461,245500.0],["2024-05-24",34.8775,35.0034,34.3351,34.3835,227800.0],["2024-05-28",34.5482,35.0615,34.2867,34.6644,320600.0],["2024-05-29",33.7927,34.1123,33.3181,33.8024,519300.0],["2024-05-30",34.2092,34.8581,34.1608,34.6935,264100.0],["2024-05-31",35.0809,36.679,35.0131,36.6015,797500.0],["2024-06-03",37.0761,37.0761,35.7298,35.8364,458400.0],["2024-06-04",35.2068,35.9429,35.1874,35.478,313700.0],["2024-06-05",35.5264,35.8751,35.0034,35.7783,251600.0],["2024-06-06",35.5845,35.6136,34.9453,35.1874,207600.0],["2024-06-07",34.3835,34.7419,34.2576,34.5288,212900.0],["2024-06-10",34.1705,34.6838,33.8024,34.6547,327500.0],["2024-06-11",34.432,34.5966,33.8799,34.3157,289500.0],["2024-06-12",35.2456,35.7298,34.8097,34.9744,281100.0],["2024-06-13",34.6741,34.7225,33.6378,33.9283,504000.0],["2024-06-14",33.4053,33.415,32.8823,33.4053,269300.0],["2024-06-17",33.6862,34.0833,33.2213,34.0639,238400.0],["2024-06-18",34.2092,34.5191,33.6281,34.4804,330500.0],["2024-06-20",34.3448,34.7032,34.0349,34.2867,232100.0],["2024-06-21",34.122,34.6354,33.8024,34.1898,1213000.0],["2024-06-24",34.2867,35.3618,34.2867,34.9453,290000.0],["2024-06-25",34.6354,34.8581,34.2867,34.3351,320200.0],["2024-06-26",34.0833,34.4707,33.5796,33.6862,268100.0],["2024-06-27",33.9089,33.9089,32.9695,33.1244,267900.0],["2024-06-28",33.0179,33.9864,33.0179,33.5893,668100.0],["2024-07-01",33.8508,34.1123,32.5723,32.7079,425000.0],["2024-07-02",32.7854,33.0954,32.6789,32.7273,203500.0],["2024-07-03",32.7079,32.9113,32.3689,32.7079,99700.0],["2024-07-05",32.4658,32.5046,31.7685,32.0881,146800.0],["2024-07-08",32.3883,32.6595,32.0106,32.0687,346800.0],["2024-07-09",31.9331,32.0881,31.1776,31.352,603500.0],["2024-07-10",31.4585,31.6813,30.9742,31.0324,485800.0],["2024-07-11",31.8459,32.3593,31.2454,32.1171,440800.0],["2024-07-12",32.4755,32.7079,31.6813,32.0784,457000.0],["2024-07-15",32.3302,33.0179,32.0881,32.3302,238400.0],["2024-07-16",32.6014,33.9671,32.6014,33.8412,531300.0],["2024-07-17",33.4925,34.5385,33.4925,33.8993,458900.0],["2024-07-18",33.7443,34.3835,33.076,33.3278,273200.0],["2024-07-19",33.3375,33.415,32.7757,32.8339,250100.0],["2024-07-22",32.9791,33.9186,32.7757,33.3859,490600.0],["2024-07-23",33.2503,34.1511,32.9888,33.5409,945200.0],["2024-07-24",38.7226,41.6767,37.8316,40.9212,2377800.0],["2024-07-25",41.1343,41.4152,39.7106,40.9987,1452800.0],["2024-07-26",41.6961,43.1392,41.5896,42.5484,1191500.0],["2024-07-29",42.868,43.7301,41.9673,43.5557,600700.0],["2024-07-30",43.7397,44.9407,43.6623,44.5049,571600.0],["2024-07-31",44.5049,44.8729,43.4104,43.6429,563000.0],["2024-08-01",43.8947,44.2143,42.5678,42.7906,554300.0],["2024-08-02",41.5024,42.3644,40.6888,40.9019,388800.0],["2024-08-05",39.0616,39.9527,38.2771,39.5265,523000.0],["2024-08-06",39.5362,39.5362,38.6452,38.8389,477000.0],["2024-08-07",39.236,39.3909,38.4321,38.713,593400.0],["2024-08-08",38.897,39.2166,38.5677,38.7517,626800.0],["2024-08-09",38.6161,39.4878,38.3933,39.1197,284000.0],["2024-08-12",38.9842,39.5169,38.5774,39.0519,302000.0],["2024-08-13",39.4103,39.9527,38.9454,39.7687,243600.0],["2024-08-14",40.0011,40.5919,39.759,40.3111,696100.0],["2024-08-15",41.3184,42.4225,41.3184,41.9286,565500.0],["2024-08-16",41.9382,43.0521,41.9382,42.4322,548300.0],["2024-08-19",43.856,44.718,43.1295,44.6695,569200.0],["2024-08-20",44.6793,44.6793,43.747,44.1063,828700.0],["2024-08-21",44.5239,45.1551,44.1355,44.7375,363700.0],["2024-08-22",44.1549,44.8929,44.0383,44.1063,599400.0],["2024-08-23",44.2714,46.0582,44.2423,45.864,510400.0],["2024-08-26",46.3689,46.4175,45.7474,45.8834,368800.0],["2024-08-27",45.7766,46.0679,44.8929,45.7572,1024300.0],["2024-08-28",45.6018,46.466,45.5047,45.5823,400300.0],["2024-08-29",45.8154,45.8834,45.0385,45.5629,457700.0],["2024-08-30",45.8348,45.8348,45.0094,45.4076,505600.0],["2024-09-03",44.9317,45.2328,44.0481,44.5919,512400.0],["2024-09-04",44.3782,45.8445,44.2326,45.8348,462300.0],["2024-09-05",46.0582,46.0582,44.553,44.854,373300.0],["2024-09-06",44.99,45.0871,43.5819,43.679,388800.0],["2024-09-09",43.6693,44.9512,43.1741,44.485,466400.0],["2024-09-10",44.854,44.8638,42.3875,43.0867,610700.0],["2024-09-11",42.7662,43.7762,42.4555,43.378,378600.0],["2024-09-12",43.6014,44.0286,43.1255,43.7567,335600.0],["2024-09-13",44.3102,45.0094,43.883,45.0094,338600.0],["2024-09-16",45.0968,45.8154,44.8346,45.7766,324900.0],["2024-09-17",46.233,46.5437,44.8638,45.1357,391500.0],["2024-09-18",45.2619,46.5534,44.6793,45.9805,442800.0],["2024-09-19",46.8545,47.6702,45.6989,47.408,517600.0],["2024-09-20",47.272,48.8258,47.0681,48.0586,1549100.0],["2024-09-23",48.214,48.816,47.709,48.8063,301400.0],["2024-09-24",48.7772,48.8063,47.7964,48.1848,281800.0],["2024-09-25",47.9421,48.5441,47.272,47.3886,338900.0],["2024-09-26",47.6896,48.0003,46.8156,46.8448,277300.0],["2024-09-27",47.3594,47.6799,46.6505,46.7962,242500.0],["2024-09-30",46.6408,47.6119,46.3204,47.0875,302800.0],["2024-10-01",47.0001,47.0584,45.9028,45.9319,282800.0],["2024-10-02",45.4658,45.864,44.8443,45.495,340300.0],["2024-10-03",45.2425,45.3881,44.689,44.854,384900.0],["2024-10-04",45.5144,46.534,45.2716,46.4855,254700.0],["2024-10-07",46.2912,46.5146,45.9611,46.3689,249700.0],["2024-10-08",46.7574,47.5245,46.301,46.7282,215300.0],["2024-10-09",46.534,47.5828,46.2136,46.7379,197000.0],["2024-10-10",46.3107,46.3107,45.4464,45.7863,257700.0],["2024-10-11",45.6406,46.6991,45.6406,46.602,182400.0],["2024-10-14",46.7379,46.7379,46.3204,46.6214,153700.0],["2024-10-15",46.8739,48.1169,46.7962,47.3789,252600.0],["2024-10-16",47.709,48.6704,47.4468,48.0683,294100.0],["2024-10-17",47.8741,48.2722,47.5439,48.0586,179200.0],["2024-10-18",48.0392,48.0392,46.5146,46.835,242200.0],["2024-10-21",47.0001,47.0001,45.5921,45.6698,273200.0],["2024-10-22",45.5241,46.5437,45.4658,45.6115,383400.0],["2024-10-23",43.7082,43.9024,40.5036,41.2319,759300.0],["2024-10-24",42.572,42.572,40.8047,41.6592,620200.0],["2024-10-25",42.0962,42.1156,40.8241,40.8726,300600.0],["2024-10-28",41.1251,41.902,41.1251,41.6689,335500.0],["2024-10-29",41.0571,42.2516,41.0571,41.9894,367500.0],["2024-10-30",41.9505,43.5042,41.9505,42.6497,328900.0],["2024-10-31",42.6497,43.0576,42.1739,42.4069,330300.0],["2024-11-01",42.6983,43.7276,42.6983,42.7565,306400.0],["2024-11-04",42.6206,43.8927,42.3972,43.4169,292700.0],["2024-11-05",43.5917,44.5919,43.378,44.3685,382800.0],["2024-11-06",47.0681,48.2819,46.4369,48.214,501600.0],["2024-11-07",47.8547,47.8547,45.9514,46.0485,368400.0],["2024-11-08",46.0485,46.8351,45.2619,46.534,425500.0],["2024-11-11",46.8156,47.8547,46.7088,46.9419,300300.0],["2024-11-12",46.9807,47.8547,46.6797,46.8448,837700.0],["2024-11-13",47.3983,48.4567,47.272,47.4274,514300.0],["2024-11-14",47.5439,47.5439,46.1456,46.4078,357100.0],["2024-11-15",46.6797,46.8448,45.6795,46.3398,330600.0],["2024-11-18",46.6894,47.1846,45.728,45.8348,264900.0],["2024-11-19",45.4454,45.9906,44.9586,45.572,203500.0],["2024-11-20",45.4357,45.7862,45.0171,45.7375,369700.0],["2024-11-21",46.1366,46.4579,44.8223,45.1144,440900.0],["2024-11-22",45.1144,46.3995,45.1144,46.1756,362200.0],["2024-11-25",46.5747,47.5386,46.4774,46.8084,469200.0],["2024-11-26",46.5455,47.928,46.419,47.8404,465700.0],["2024-11-27",47.9961,48.1908,46.7792,46.9349,556400.0],["2024-11-29",47.4996,47.7235,46.9447,47.3731,184500.0],["2024-12-02",47.6262,47.9864,46.419,47.1297,416500.0],["2024-12-03",47.2757,47.2757,46.234,46.8376,265300.0],["2024-12-04",46.711,47.1881,46.3898,46.6039,323800.0],["2024-12-05",46.6039,47.0323,45.9809,46.1269,413100.0],["2024-12-06",46.1658,46.5163,45.3481,45.6499,228900.0],["2024-12-09",45.6888,45.7277,44.9878,45.6401,267400.0],["2024-12-10",45.6109,46.8668,44.8029,46.2145,470900.0],["2024-12-11",46.4969,47.5288,46.4482,46.8473,341300.0],["2024-12-12",46.711,47.4801,45.7667,45.864,362400.0],["2024-12-13",45.4941,45.5915,42.846,42.9629,453500.0],["2024-12-16",42.9337,43.8488,42.515,42.7292,353200.0],["2024-12-17",42.4177,42.7682,41.7167,42.7389,509900.0],["2024-12-18",43.2355,43.6736,40.7334,40.9865,368800.0],["2024-12-19",41.522,41.9406,40.0617,40.5874,489600.0],["2024-12-20",40.1104,41.1813,39.9643,41.006,1191600.0],["2024-12-23",40.6361,40.6945,40.1298,40.6263,255800.0],["2024-12-24",40.5387,41.5123,40.3732,41.3857,113100.0],["2024-12-26",40.9476,42.0769,40.8308,41.8919,228700.0],["2024-12-27",41.5512,41.6972,40.5777,41.0352,154900.0],["2024-12-30",40.86,41.4052,39.9156,40.8795,226700.0],["2024-12-31",41.2299,41.6486,40.8892,41.1423,308700.0],["2025-01-02",41.4636,41.8919,40.8502,41.1813,198500.0],["2025-01-03",41.3078,41.8238,40.7821,41.6096,430000.0],["2025-01-06",41.7654,42.0575,40.8989,41.4441,305300.0],["2025-01-07",41.5707,41.9893,40.675,41.1228,364900.0],["2025-01-08",40.2661,40.6263,39.8475,40.1882,290800.0],["2025-01-10",39.497,40.0325,39.0005,39.0686,286900.0],["2025-01-13",38.6598,40.5485,38.2314,40.4414,384400.0],["2025-01-14",40.5679,40.86,39.1465,39.828,353200.0],["2025-01-15",41.2202,41.4149,40.6847,41.0644,258300.0],["2025-01-16",40.7918,41.8335,40.675,41.7654,274400.0],["2025-01-17",42.0185,42.2911,41.7167,41.9698,491300.0],["2025-01-21",42.33,42.7974,42.0477,42.6611,311000.0],["2025-01-22",42.3885,42.4274,41.9114,42.0575,250800.0],["2025-01-23",42.0867,42.0867,40.7918,41.045,367400.0],["2025-01-24",41.045,41.5025,40.714,41.1423,185700.0],["2025-01-27",41.1034,42.038,40.8697,41.191,261500.0],["2025-01-28",40.6458,41.2007,40.2369,40.9865,198800.0],["2025-01-29",40.8892,41.4831,40.6263,41.045,179400.0],["2025-01-30",41.5512,42.6221,41.5123,42.1353,393800.0],["2025-01-31",41.9114,41.9114,40.5484,41.6194,432900.0],["2025-02-03",40.8016,41.4247,40.383,41.3662,276700.0],["2025-02-04",41.1813,41.9893,40.9768,41.8627,172400.0],["2025-02-05",42.1938,42.5345,41.668,42.4956,262000.0],["2025-02-06",42.9239,43.2549,42.2619,42.5929,265000.0],["2025-02-07",42.5248,43.0699,41.8627,41.9309,284200.0],["2025-02-10",42.1256,42.4858,41.0547,41.1228,745900.0],["2025-02-11",40.86,42.0769,40.8503,41.8141,344700.0],["2025-02-12",41.1618,41.6388,40.7334,41.4052,378600.0],["2025-02-13",41.707,42.7779,41.6291,42.3787,331400.0],["2025-02-14",42.554,42.8071,41.4636,41.6875,504200.0],["2025-02-18",41.853,42.1061,41.0936,41.5609,800000.0],["2025-02-19",36.5861,36.5861,29.742,29.7712,2255600.0],["2025-02-20",29.8102,30.5209,28.2233,28.4472,1539100.0],["2025-02-21",28.9924,29.2747,28.2817,28.6127,1170900.0],["2025-02-24",28.7003,29.0411,27.6781,27.7268,765600.0],["2025-02-25",28.9826,29.0119,28.2038,28.3985,1040500.0],["2025-02-26",27.2692,27.9799,26.8895,26.9577,962100.0],["2025-02-27",27.1816,27.7462,26.8798,27.1718,593900.0],["2025-02-28",27.0648,27.9702,26.9674,27.6197,624100.0],["2025-03-03",27.6391,28.895,27.6391,28.048,659800.0],["2025-03-04",27.5515,27.6684,26.3735,26.4806,779200.0],["2025-03-05",26.3346,26.7727,25.877,26.1886,895400.0],["2025-03-06",25.8673,27.8631,25.8186,27.7949,1211100.0],["2025-03-07",27.7657,27.9312,27.2887,27.4055,1047100.0],["2025-03-10",27.0745,27.6976,26.1204,26.2372,488000.0],["2025-03-11",26.2275,26.7922,26.0036,26.1788,682900.0],["2025-03-12",26.247,26.9187,26.1009,26.3249,796800.0],["2025-03-13",26.5009,26.6575,25.4542,25.6107,496100.0],["2025-03-14",25.8553,26.2172,25.5814,26.1292,580200.0],["2025-03-17",25.9238,26.227,25.4249,25.8944,474900.0],["2025-03-18",25.7966,25.8846,25.3662,25.3759,788700.0],["2025-03-19",25.8162,26.7749,25.6107,26.6085,524700.0],["2025-03-20",26.3151,27.0781,26.3151,26.589,649300.0],["2025-03-21",26.364,26.6477,26.1194,26.5988,1189700.0],["2025-03-24",27.1857,27.4303,26.814,27.2933,405800.0],["2025-03-25",27.3814,27.5966,26.5792,26.7455,559400.0],["2025-03-26",26.9607,27.3814,26.4227,26.8825,465900.0],["2025-03-27",26.8825,27.0292,26.4912,26.8238,462300.0],["2025-03-28",26.677,26.8335,25.7281,25.8357,316200.0],["2025-03-31",25.4444,26.1879,25.4346,26.0216,407700.0],["2025-04-01",25.914,27.1368,25.7868,26.9216,389300.0],["2025-04-02",26.4618,27.6748,26.4618,27.4596,385000.0],["2025-04-03",26.1194,26.2857,24.6912,25.1901,544500.0],["2025-04-04",24.0944,24.652,23.2629,24.652,718800.0],["2025-04-07",22.989,25.464,22.989,24.476,623900.0],["2025-04-08",25.327,25.3564,23.0183,23.4977,545700.0],["2025-04-09",23.3705,26.7846,23.3705,26.2857,593200.0],["2025-04-10",25.5716,25.5716,24.3781,24.789,651300.0],["2025-04-11",24.8281,25.0238,24.1923,24.8673,298400.0],["2025-04-14",25.3172,25.3172,24.3977,24.9455,291500.0],["2025-04-15",24.9064,25.239,24.7107,25.1314,397200.0],["2025-04-16",25.1999,25.3368,24.6227,24.9944,381000.0],["2025-04-17",24.9651,25.8944,24.9651,25.6694,318300.0],["2025-04-21",25.4542,25.4738,24.877,25.2194,307200.0],["2025-04-22",25.5422,26.0412,25.0727,26.0118,592000.0],["2025-04-23",24.5836,26.002,24.0846,24.1923,1001600.0],["2025-04-24",24.3977,24.7303,24.0162,24.4173,759500.0],["2025-04-25",24.202,25.239,23.977,25.1509,535100.0],["2025-04-28",25.2488,25.4738,24.9162,25.327,549700.0],["2025-04-29",25.3857,26.0314,25.1705,25.7868,709600.0],["2025-04-30",25.5814,25.7966,25.0238,25.7868,617900.0],["2025-05-01",25.8259,26.4031,25.6499,26.0509,555200.0],["2025-05-02",26.3738,26.7553,26.1879,26.4912,315700.0],["2025-05-05",26.2662,26.7064,26.227,26.4716,311300.0],["2025-05-06",26.2368,26.5792,26.0999,26.1879,300600.0],["2025-05-07",26.4129,26.6868,25.8162,26.2368,636500.0],["2025-05-08",26.6672,27.5085,26.4325,27.2738,565000.0],["2025-05-09",27.4009,27.6455,27.1466,27.3031,442000.0],["2025-05-12",28.614,29.0444,27.9585,28.1933,414400.0],["2025-05-13",28.3596,28.5455,27.8509,28.164,631200.0],["2025-05-14",28.1248,28.477,27.8118,28.0466,721700.0],["2025-05-15",29.2694,29.4161,28.4574,29.3966,505000.0],["2025-05-16",29.3966,29.6607,29.0053,29.3966,558100.0],["2025-05-19",28.9661,29.6411,28.8585,29.5237,528100.0],["2025-05-20",29.4255,29.6023,28.9736,29.0423,520700.0],["2025-05-21",28.6199,28.9146,28.217,28.3055,729300.0],["2025-05-22",28.1384,28.669,28.0893,28.1679,590800.0],["2025-05-23",27.6668,28.0205,27.5195,27.8339,385500.0],["2025-05-27",28.1384,28.6199,27.9518,28.5314,564200.0],["2025-05-28",28.4921,28.6788,28.0697,28.3939,394600.0],["2025-05-29",28.5806,28.7378,28.2269,28.5904,388500.0],["2025-05-30",28.4234,28.836,28.0893,28.3251,481600.0],["2025-06-02",28.2367,28.2858,27.8437,27.9321,431900.0],["2025-06-03",27.9518,28.7869,27.5195,28.7378,569500.0],["2025-06-04",28.8262,28.9146,28.3742,28.4332,208700.0],["2025-06-05",28.2956,28.7967,28.1581,28.5511,265700.0],["2025-06-06",28.9736,29.1209,28.3055,28.5806,322900.0],["2025-06-09",29.1111,29.229,28.7476,29.0325,321200.0],["2025-06-10",29.2388,30.0641,28.9637,29.7792,332400.0],["2025-06-11",29.8381,30.0052,28.9736,29.2388,441000.0],["2025-06-12",28.9736,29.4255,28.6297,29.4157,396300.0],["2025-06-13",28.836,28.9539,28.0402,28.109,457800.0],["2025-06-16",28.5314,29.0227,28.1679,28.9441,379100.0],["2025-06-17",28.5609,28.9637,27.9419,27.9812,431400.0],["2025-06-18",28.0795,28.5806,27.3426,27.4409,357700.0],["2025-06-20",27.5391,27.716,27.1854,27.4998,949500.0],["2025-06-23",27.5293,27.6374,26.7138,27.5686,278100.0],["2025-06-24",27.8928,28.836,27.7553,28.6985,339000.0],["2025-06-25",28.6886,28.9539,28.4037,28.4528,258300.0],["2025-06-26",28.5707,29.003,28.3644,28.9834,463600.0],["2025-06-27",29.1897,29.3174,28.6002,29.1209,525500.0],["2025-06-30",29.3665,29.3665,28.7279,28.836,379900.0],["2025-07-01",28.6788,30.5947,28.6788,29.7988,406400.0],["2025-07-02",29.9757,30.1231,29.6023,30.015,293100.0],["2025-07-03",30.0739,30.2704,29.7497,29.9855,125500.0],["2025-07-07",29.8873,30.1525,29.0522,29.3273,272100.0],["2025-07-08",29.5041,29.9167,29.4746,29.5729,298700.0],["2025-07-09",29.8381,30.015,29.3273,29.6908,333400.0],["2025-07-10",29.7006,30.2901,29.7006,30.0445,379200.0],["2025-07-11",29.7301,30.015,29.4157,29.4451,384200.0],["2025-07-14",28.7181,29.0129,28.0402,28.6199,397500.0],["2025-07-15",28.6788,29.0129,27.6668,27.7061,458500.0],["2025-07-16",28.0205,28.2563,27.3524,27.8437,311900.0],["2025-07-17",27.8437,28.5609,27.7454,28.3349,722300.0],["2025-07-18",28.5609,28.7771,27.8732,28.0991,385400.0],["2025-07-21",28.3349,28.5511,27.716,27.7258,315100.0],["2025-07-22",27.8535,28.3841,27.6472,28.109,413900.0],["2025-07-23",33.2572,34.8194,30.2901,32.7856,1127400.0],["2025-07-24",32.1666,32.5105,31.587,32.0586,735000.0],["2025-07-25",32.2845,32.3337,31.4396,31.98,544500.0],["2025-07-28",32.2256,32.2256,31.4887,32.0291,460500.0],["2025-07-29",32.0193,32.147,31.6066,31.6066,391400.0],["2025-07-30",31.8522,32.4319,31.4789,31.8522,485500.0],["2025-07-31",31.4396,31.587,30.7813,31.2824,591800.0],["2025-08-01",30.8403,31.2529,29.7399,29.9659,517900.0],["2025-08-04",29.9659,30.6438,29.7792,30.4964,284500.0],["2025-08-05",30.7813,30.7813,30.2606,30.6438,283100.0],["2025-08-06",30.968,30.9877,30.6536,30.8501,411800.0],["2025-08-07",31.3119,31.3119,30.408,30.8108,289800.0],["2025-08-08",30.7813,31.0957,30.6929,30.801,514100.0],["2025-08-11",31.1056,31.7638,30.9778,31.6656,400200.0],["2025-08-12",31.8915,32.933,31.7147,32.8937,364500.0],["2025-08-13",32.8347,33.9056,32.8347,33.7484,310400.0],["2025-08-14",33.326,33.3849,32.7758,33.0902,271600.0],["2025-08-15",33.1197,33.1197,32.1863,32.7954,400900.0],["2025-08-18",32.7267,33.1098,32.481,32.7561,308200.0],["2025-08-19",32.983,33.3183,32.835,32.8646,255800.0],["2025-08-20",32.6082,32.7561,31.8487,32.2531,277200.0],["2025-08-21",31.9868,32.2728,31.395,32.263,275500.0],["2025-08-22",32.4602,34.5808,32.1742,34.2356,335100.0],["2025-08-25",33.9989,34.2258,33.8312,34.1469,253700.0],["2025-08-26",33.8707,34.4033,33.8707,34.0877,389900.0],["2025-08-27",33.989,35.0444,33.989,34.9162,264200.0],["2025-08-28",34.8965,34.8965,34.354,34.5118,403400.0],["2025-08-29",34.6598,34.9852,34.4822,34.7584,559800.0],["2025-09-02",34.2554,34.7978,33.9693,34.7485,312200.0],["2025-09-03",34.6992,34.9655,34.3934,34.7189,233300.0],["2025-09-04",34.8373,35.0937,34.5315,34.9951,274700.0],["2025-09-05",35.3206,35.7546,34.5019,34.8472,319800.0],["2025-09-08",34.8866,35.2417,34.4132,34.9951,271800.0],["2025-09-09",34.8669,34.8669,34.2948,34.5118,259100.0],["2025-09-10",34.2751,34.6893,33.9792,34.571,186000.0],["2025-09-11",34.7683,35.9321,34.7387,35.8532,301000.0],["2025-09-12",35.6165,35.6757,34.857,35.074,435400.0],["2025-09-15",35.3305,35.8335,35.0148,35.0444,358000.0],["2025-09-16",34.9852,35.4981,34.7682,35.3502,368400.0],["2025-09-17",35.508,36.2083,34.8669,34.8866,437800.0],["2025-09-18",35.1431,35.8631,35.0444,35.6165,470700.0],["2025-09-19",35.6066,35.6066,34.7584,35.0148,1782500.0],["2025-09-22",34.9162,35.3995,34.6203,34.7485,381800.0],["2025-09-23",34.788,35.3995,33.92,33.9693,345900.0],["2025-09-24",33.9496,34.3047,33.5847,34.0482,415500.0],["2025-09-25",33.9003,33.9003,33.2394,33.4762,326100.0],["2025-09-26",33.6044,33.634,32.7167,32.9435,452300.0],["2025-09-29",33.0915,33.0915,32.1643,32.4109,415300.0],["2025-09-30",32.2136,32.6279,31.2964,31.9177,448300.0],["2025-10-01",31.7501,31.9177,31.3851,31.6021,453700.0],["2025-10-02",31.4049,31.5627,31.0892,31.1385,439000.0],["2025-10-03",31.2372,31.7994,31.1583,31.6416,513500.0],["2025-10-06",31.6218,31.7106,30.9018,31.0202,433800.0],["2025-10-07",31.03,31.3753,30.1621,30.3396,345500.0],["2025-10-08",30.4185,30.6355,29.9549,29.9747,320000.0],["2025-10-09",30.0339,30.2508,29.8366,30.1226,258700.0],["2025-10-10",30.4876,30.8426,29.5703,29.7182,316000.0],["2025-10-13",30.0141,30.5763,29.7281,30.458,297400.0],["2025-10-14",30.2015,31.6613,30.1522,31.3161,344100.0],["2025-10-15",31.4049,31.6218,30.961,31.2372,403900.0],["2025-10-16",31.2964,31.5429,30.5665,30.744,284800.0],["2025-10-17",30.7539,31.2865,30.7539,30.9709,348900.0],["2025-10-20",31.109,31.5627,31.0695,31.3161,357000.0],["2025-10-21",31.2372,32.3517,31.1287,32.2728,478600.0],["2025-10-22",31.8487,35.1135,31.8191,32.1347,1111800.0],["2025-10-23",31.7106,31.829,28.8207,30.7144,688000.0],["2025-10-24",31.109,31.6909,30.527,30.6158,269400.0],["2025-10-27",30.744,31.2865,30.6257,31.1385,455000.0],["2025-10-28",30.9807,31.5923,30.8032,31.0596,397700.0],["2025-10-29",30.7341,30.9216,29.3829,29.6492,327200.0],["2025-10-30",29.4815,30.024,28.7911,28.9489,408400.0],["2025-10-31",28.7713,29.1659,28.3571,28.5346,569200.0],["2025-11-03",28.3176,28.7615,27.7258,28.219,611800.0],["2025-11-04",28.1795,28.2289,27.4497,27.6371,404000.0],["2025-11-05",27.6371,28.2091,27.1932,28.1105,291500.0],["2025-11-06",27.8343,28.5938,27.2721,27.3708,528300.0],["2025-11-07",27.3609,27.6075,26.7888,26.9664,664400.0],["2025-11-10",27.0058,27.4299,26.8381,27.0354,313800.0],["2025-11-11",27.0453,27.8146,26.7395,27.785,320600.0],["2025-11-12",27.8541,28.3472,27.7751,27.8442,270500.0],["2025-11-13",27.6173,28.1302,27.3214,27.5877,233600.0],["2025-11-14",27.4891,27.4891,26.848,27.351,272800.0],["2025-11-17",27.1833,27.1833,26.0688,26.1576,305500.0],["2025-11-18",26.0783,26.2963,25.771,25.9494,358700.0],["2025-11-19",25.9197,26.1179,25.5728,26.0981,567300.0],["2025-11-20",26.5342,26.9109,26.1476,26.2963,569900.0],["2025-11-21",26.8316,28.2886,26.5342,27.8624,461300.0],["2025-11-24",27.7137,28.1598,27.4858,27.8624,501200.0],["2025-11-25",28.021,29.0618,28.021,28.9329,457100.0],["2025-11-26",28.7446,29.4681,28.7446,28.9032,470200.0],["2025-11-28",28.9032,29.0618,28.4274,28.5265,358500.0],["2025-12-01",28.4472,29.141,28.3778,28.7743,316500.0],["2025-12-02",29.032,29.9241,27.238,29.5474,649500.0],["2025-12-03",29.6961,30.271,29.6267,29.9043,516700.0],["2025-12-04",29.9736,29.9736,29.0221,29.2897,541600.0],["2025-12-05",29.2402,29.6366,28.6256,29.2996,619100.0],["2025-12-08",29.4087,29.5276,28.8338,28.8833,440300.0],["2025-12-09",29.8349,30.4098,29.4285,30.0529,444600.0],["2025-12-10",30.0827,31.0243,30.0629,30.8657,765600.0],["2025-12-11",30.9748,31.2424,30.0629,30.3701,723200.0],["2025-12-12",30.5585,30.5585,29.934,30.0926,374900.0],["2025-12-15",29.7655,29.934,29.1212,29.5078,470900.0],["2025-12-16",30.5089,30.9847,30.1223,30.1719,1025700.0],["2025-12-17",29.9836,30.8756,29.9836,30.3305,866300.0],["2025-12-18",30.3404,30.6179,29.7853,30.3701,886100.0],["2025-12-19",30.2611,30.38,29.5177,29.6862,2472900.0],["2025-12-22",29.6664,30.1422,29.4979,30.0331,549000.0],["2025-12-23",30.0034,30.3107,29.6069,29.9043,388200.0],["2025-12-24",29.825,30.2908,29.7259,30.2413,197600.0],["2025-12-26",29.9439,30.4197,29.934,30.2115,241300.0],["2025-12-29",30.3404,30.4891,29.8349,30.2413,288300.0],["2025-12-30",30.0133,30.2214,29.9736,30.0034,368000.0],["2025-12-31",29.7556,29.9637,29.1906,29.2303,328300.0],["2026-01-02",29.26,29.5177,28.9626,29.1113,339900.0],["2026-01-05",28.8734,30.0133,28.814,29.5772,371400.0],["2026-01-06",29.369,30.2016,29.151,30.1322,355100.0],["2026-01-07",30.2512,30.2512,29.3988,29.7358,279000.0],["2026-01-08",29.3393,30.6278,29.3393,30.4692,351600.0],["2026-01-09",30.4098,32.0155,30.2314,32.0056,356300.0],["2026-01-12",31.5199,31.5397,30.8063,31.401,355300.0],["2026-01-13",31.3415,31.5794,31.0739,31.2721,358200.0],["2026-01-14",31.3316,31.6289,31.0045,31.5893,561800.0],["2026-01-15",31.5397,31.8668,31.2325,31.8272,356700.0],["2026-01-16",31.738,32.2435,31.5893,32.2038,292700.0],["2026-01-20",31.4208,31.8866,31.064,31.7677,461800.0],["2026-01-21",31.956,33.1554,31.956,32.4615,529500.0],["2026-01-22",32.6598,32.9571,31.5695,32.2732,407100.0],["2026-01-23",32.1146,33.4924,32.1146,32.8878,480300.0],["2026-01-26",32.858,33.6014,32.6003,33.0463,360200.0],["2026-01-27",32.9274,32.9571,32.2435,32.6102,421900.0],["2026-01-28",32.6697,33.0067,32.0651,32.2038,534900.0],["2026-01-29",32.0948,32.3922,31.5596,32.1344,430100.0],["2026-01-30",31.8767,32.3723,31.5001,32.1543,503300.0],["2026-02-02",31.9957,33.3338,31.9759,32.977,388200.0],["2026-02-03",32.7192,33.3734,32.0056,32.3723,381100.0],["2026-02-04",32.4417,33.6906,32.2137,33.4924,352200.0],["2026-02-05",33.5618,34.216,32.7886,33.6807,638700.0],["2026-02-06",33.7402,34.5926,33.6807,34.2952,558200.0],["2026-02-09",34.2457,34.7908,33.8492,34.325,282600.0],["2026-02-10",34.5034,34.999,33.7997,34.5331,388700.0],["2026-02-11",34.8008,34.8404,33.0563,33.5122,440100.0],["2026-02-12",33.7996,34.1168,32.3228,33.0463,509900.0],["2026-02-13",33.1356,33.4428,32.6102,33.0761,353100.0],["2026-02-17",33.4626,33.6212,32.7193,33.5717,608600.0],["2026-02-18",35.2765,36.1785,33.6708,35.8019,985400.0],["2026-02-19",36.575,40.7776,36.4263,40.064,1313900.0],["2026-02-20",39.836,40.4902,39.3801,40.1433,712500.0],["2026-02-23",40.292,40.5695,37.5761,37.8437,763100.0],["2026-02-24",37.814,37.9825,36.6543,36.7534,538300.0],["2026-02-25",36.7435,37.2886,35.8217,36.7732,429500.0],["2026-02-26",37.4274,37.6554,36.4164,36.5056,719700.0],["2026-02-27",36.0001,36.3371,34.0474,34.8999,881900.0],["2026-03-02",34.0772,34.3151,33.1752,33.2644,422700.0],["2026-03-03",32.3327,32.858,31.5893,32.412,406700.0],["2026-03-04",32.4417,34.1466,32.412,33.7104,887500.0],["2026-03-05",33.4428,33.9979,33.1554,33.7996,483600.0],["2026-03-06",33.0463,33.1256,31.8074,32.967,509100.0],["2026-03-09",32.2237,32.5607,30.8261,32.4318,446800.0],["2026-03-10",31.619,32.3525,30.1223,30.2115,807800.0],["2026-03-11",30.3999,30.499,29.1311,29.6565,719200.0],["2026-03-12",29.1585,29.1884,27.9038,28.4714,744300.0],["2026-03-13",28.7005,28.8697,27.844,28.0034,429900.0],["2026-03-16",28.2722,28.5212,28.0034,28.2324,654300.0],["2026-03-17",28.5511,29.5071,28.5511,28.9395,513700.0],["2026-03-18",28.3519,28.7602,27.9038,27.9137,580000.0],["2026-03-19",27.5154,28.0233,27.2764,27.854,516200.0],["2026-03-20",27.7743,27.9635,27.2565,27.6349,1812300.0],["2026-03-23",28.5212,29.4971,28.1029,28.5312,430900.0],["2026-03-24",28.0233,28.7303,27.9834,28.6009,556100.0],["2026-03-25",29.1685,29.3079,28.6208,28.8697,1001100.0],["2026-03-26",28.6307,29.4673,28.2324,28.8996,491600.0],["2026-03-27",28.571,28.571,28.1926,28.3917,341000.0],["2026-03-30",28.571,28.7901,28.093,28.2922,525100.0],["2026-03-31",28.7303,28.9594,27.1569,28.571,510700.0],["2026-04-01",28.7602,29.0988,28.2025,28.2722,421300.0],["2026-04-02",27.8739,28.5312,27.4058,28.0631,317800.0],["2026-04-06",28.0531,28.5212,27.9237,28.3818,370400.0],["2026-04-07",28.1328,28.2822,27.127,27.615,425500.0],["2026-04-08",28.9793,29.8756,28.82,29.059,517700.0],["2026-04-09",28.6805,29.527,28.5511,29.4772,291800.0],["2026-04-10",29.527,29.5668,29.1088,29.288,222700.0],["2026-04-13",29.039,29.6963,28.6606,29.6963,336500.0],["2026-04-14",29.7959,30.5328,29.7561,30.4432,273600.0],["2026-04-15",30.4034,30.6025,29.9353,29.9951,315400.0],["2026-04-16",29.9253,30.5129,29.9253,30.254,291000.0],["2026-04-17",30.8415,32.6241,30.8415,32.1959,421800.0],["2026-04-20",31.9569,32.8731,31.937,32.8233,460000.0],["2026-04-21",32.883,33.5801,31.8971,31.9171,353100.0],["2026-04-22",32.1063,32.2357,31.4888,32.1461,370500.0],["2026-04-23",31.9768,32.2556,30.7121,31.2498,325200.0],["2026-04-24",31.2399,31.5585,30.7818,31.2996,377800.0],["2026-04-27",31.0905,31.4291,29.9652,30.1146,412400.0],["2026-04-28",30.2938,30.3536,28.7502,28.7602,604700.0],["2026-04-29",32.2457,36.3486,31.7577,35.6913,1314300.0],["2026-04-30",35.3328,36.3187,34.2274,35.6814,1154300.0],["2026-05-01",35.9303,36.6772,35.1436,36.0399,700500.0],["2026-05-04",35.8407,36.6971,35.4125,35.7411,608200.0],["2026-05-05",35.7909,36.0797,34.9046,35.3727,451100.0],["2026-05-06",36.1992,36.6075,35.7909,36.1893,427400.0],["2026-05-07",36.1893,36.6772,35.2034,35.5619,472400.0],["2026-05-08",35.7113,36.498,35.0042,36.1893,328800.0],["2026-05-11",36.1693,36.4083,34.8249,35.1635,430500.0],["2026-05-12",35.1337,35.1337,34.3569,34.6357,395100.0],["2026-05-13",34.3469,34.6457,33.3013,33.5702,353600.0],["2026-05-14",34.1677,34.815,33.6996,34.088,344400.0],["2026-05-15",33.859,33.9287,32.9527,33.0922,452200.0],["2026-05-18",33.2515,33.7494,33.1419,33.61,393800.0],["2026-05-19",33.66,33.66,32.72,33.03,446500.0],["2026-05-20",32.91,33.93,32.51,33.75,313300.0],["2026-05-21",33.1,33.92,32.66,33.5,388300.0],["2026-05-22",33.57,34.06,33.35,33.46,251400.0],["2026-05-26",33.61,35.18,33.61,34.9,426500.0],["2026-05-27",35.26,38.57,35.25,37.68,596300.0],["2026-05-28",37.38,38.05,36.48,37.21,443900.0],["2026-05-29",37.14,37.3,36.6,36.77,650800.0],["2026-06-01",36.43,37.43,36.13,36.94,417900.0],["2026-06-02",36.62,36.77,35.93,35.98,398600.0],["2026-06-03",35.66,35.73,34.08,34.14,350800.0],["2026-06-04",34.69,35.18,34.1,34.15,538500.0],["2026-06-05",34.28,35.31,33.97,35.25,355100.0],["2026-06-08",35.67,36.45,35.3,35.85,306400.0],["2026-06-09",36.13,37.68,36.13,36.91,442200.0],["2026-06-10",36.71,37.17,36.17,36.21,351200.0],["2026-06-11",36.54,37.19,35.62,37.13,425400.0],["2026-06-12",37.58,39.61,37.58,38.52,471500.0],["2026-06-15",39.0,39.67,38.39,38.41,474100.0],["2026-06-16",39.01,39.58,38.79,39.26,391900.0],["2026-06-17",39.06,39.75,37.39,37.62,420100.0],["2026-06-18",37.95,38.96,37.95,38.43,814600.0],["2026-06-22",38.74,39.35,38.36,38.99,458500.0],["2026-06-23",38.89,39.52,38.31,39.43,588700.0],["2026-06-24",39.8,41.75,39.34,41.32,573600.0],["2026-06-25",41.5,44.3,41.14,43.41,966800.0],["2026-06-26",43.02,46.11,42.42,46.11,2366100.0],["2026-06-29",45.42,47.0,45.01,46.09,1042700.0],["2026-06-30",45.88,47.6,45.36,46.61,787400.0],["2026-07-01",44.98,46.44,44.94,45.17,897200.0],["2026-07-02",45.19,45.19,42.63,44.13,561300.0],["2026-07-06",43.92,44.385,42.85,43.25,410730.998217],["2026-07-07",43.84,44.215,42.66,43.76,512686.540881],["2026-07-08",45.5,45.855,42.19,43.26,667401.08174],["2026-07-09",43.42,44.335,42.85,44.19,459592.707791],["2026-07-10",44.35,45.12,44.04,44.24,372687.385405],["2026-07-13",44.4,45.11,44.165,44.63,322449.228567],["2026-07-14",44.98,45.65,44.085,45.21,384531.584513],["2026-07-15",45.18,46.94,45.18,46.51,373367.178983],["2026-07-16",46.56,47.73,45.97,47.53,417240.874434],["2026-07-17",47,47.54,45.44,46.42,337707.362424],["2026-07-20",46.69,47.025,44.99,45.01,322322.341423],["2026-07-21",45.21,46.205,44.38,45.36,408750.702933],["2026-07-22",45,45.7,44.54,45,328778.47456],["2026-07-23",44.16,44.53,43.13,43.6,531442.013935],["2026-07-24",43.74,44.9251,43.54,43.71,284315.284168],["2026-07-27",44.34,45.11,43.145,43.29,483429.5847],["2026-07-28",43.82,45.5,43.44,45.08,522102.837502],["2026-07-29",44.03,44.03,41,42.78,1221044.851015],["2026-07-30",43.41,45.535,42.83,42.96,869018.223911],["2026-07-31",42.66,44.04,41.9352,44.02,909657.529765],["2026-08-03",44.52,46.19,44.52,45.79,680001.249641],["2026-08-04",45.51,46.46,45.215,45.86,766820.697797],["2026-08-05",45.77,46.5,45.28,45.85,546634.41993],["2026-08-06",45.43,45.585,43.36,43.44,455025.080858],["2026-08-07",43.28,44.2413,42.71,42.85,458249.023172],["2026-08-10",42.54,43.245,42.2239,42.87,65711.757103],["2026-08-11",42.47,42.62,41.33,41.62,464472.479585],["2026-08-12",41.75,42.1676,41,41.23,645673.895576],["2026-08-13",41.59,43.06,41.59,42.78,452346.582603],["2026-08-14",42.62,43.19,42.5,42.62,477025.428488]]}