{"t":"RMCF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-02-11",1.5378,1.5993,1.5378,1.5378,33741.0],["1986-02-12",1.5378,1.5378,1.4148,1.4148,53900.0],["1986-02-13",1.4763,1.5378,1.4763,1.4763,16709.0],["1986-02-14",1.5993,1.6609,1.5993,1.5993,22854.0],["1986-02-18",1.5993,1.6609,1.5378,1.5378,5821.0],["1986-02-19",1.5378,1.6609,1.5378,1.5378,6684.0],["1986-02-20",1.5378,1.6609,1.5378,1.5378,3450.0],["1986-02-21",1.5378,1.6609,1.5378,1.5378,216.0],["1986-02-24",1.5378,1.7224,1.5378,1.5378,2803.0],["1986-02-25",1.5378,1.7224,1.5378,1.5378,13152.0],["1986-02-26",1.5378,1.7224,1.5378,1.5378,9918.0],["1986-02-27",1.5378,1.7224,1.5378,1.5378,2803.0],["1986-02-28",1.5378,1.7224,1.5378,1.5378,24902.0],["1986-03-03",1.5993,1.7224,1.5993,1.5993,4635.0],["1986-03-04",1.5993,1.7224,1.5993,1.5993,1294.0],["1986-03-05",1.5993,1.7224,1.5993,1.5993,9486.0],["1986-03-06",1.5993,1.7224,1.5993,1.5993,9486.0],["1986-03-07",1.5993,1.7224,1.5993,1.5993,3989.0],["1986-03-10",1.5993,1.7224,1.5993,1.5993,1617.0],["1986-03-11",1.5993,1.7224,1.5993,1.5993,108.0],["1986-03-12",1.5993,1.7224,1.5993,1.5993,216.0],["1986-03-13",1.5993,1.7224,1.5993,1.5993,7330.0],["1986-03-14",1.5993,1.7224,1.5993,1.5993,2587.0],["1986-03-17",1.5993,1.7224,1.5993,1.5993,6468.0],["1986-03-18",1.5993,1.7224,1.5993,1.5993,7869.0],["1986-03-19",1.5993,1.7224,1.5993,1.5993,8193.0],["1986-03-20",1.5993,1.7224,1.5993,1.5993,4635.0],["1986-03-21",1.5993,1.7224,1.5993,1.5993,8085.0],["1986-03-24",1.5993,1.7224,1.5993,1.5993,2264.0],["1986-03-25",1.5993,1.7224,1.5993,1.5993,2372.0],["1986-03-26",1.5993,1.7224,1.5993,1.5993,3665.0],["1986-03-27",1.7224,1.7839,1.7224,1.7224,36975.0],["1986-03-31",2.276,2.399,2.276,2.276,47324.0],["1986-04-01",2.276,2.276,2.2145,2.2145,29861.0],["1986-04-02",2.4605,2.5836,2.4605,2.4605,61554.0],["1986-04-03",2.4605,2.5836,2.4605,2.4605,35358.0],["1986-04-04",2.4605,2.4605,2.3375,2.3375,25441.0],["1986-04-07",2.3375,2.3375,2.2145,2.2145,13691.0],["1986-04-08",2.276,2.399,2.276,2.276,13691.0],["1986-04-09",2.276,2.399,2.2145,2.2145,11750.0],["1986-04-10",2.2145,2.3375,2.2145,2.2145,9918.0],["1986-04-11",2.153,2.153,2.0299,2.0299,17248.0],["1986-04-14",2.153,2.276,2.153,2.153,14661.0],["1986-04-15",2.3375,2.399,2.3375,2.3375,15954.0],["1986-04-16",2.3375,2.399,2.276,2.276,16817.0],["1986-04-17",2.276,2.3375,2.276,2.276,10025.0],["1986-04-18",2.3375,2.4605,2.3375,2.3375,43012.0],["1986-04-21",2.399,2.522,2.399,2.399,19404.0],["1986-04-22",2.7066,2.8296,2.7066,2.7066,79449.0],["1986-04-23",2.7681,2.8911,2.7681,2.7681,33095.0],["1986-04-24",2.5836,2.5836,2.522,2.522,27381.0],["1986-04-25",2.6451,2.7066,2.6451,2.6451,7115.0],["1986-04-28",2.6451,2.7681,2.6451,2.6451,7007.0],["1986-04-29",2.6451,2.7681,2.6451,2.6451,7977.0],["1986-04-30",2.5836,2.5836,2.4605,2.4605,40425.0],["1986-05-01",2.4605,2.522,2.3375,2.3375,1401.0],["1986-05-02",2.4605,2.5836,2.4605,2.4605,6252.0],["1986-05-05",2.522,2.5836,2.522,2.522,6791.0],["1986-05-06",2.5836,2.7066,2.5836,2.5836,5821.0],["1986-05-07",2.5836,2.7066,2.5836,2.5836,6791.0],["1986-05-08",2.6451,2.7681,2.6451,2.6451,13152.0],["1986-05-09",2.6451,2.7681,2.6451,2.6451,4420.0],["1986-05-12",2.8911,3.0141,2.8911,2.8911,47216.0],["1986-05-13",2.8911,2.8911,2.8296,2.8296,9271.0],["1986-05-14",2.8296,2.8911,2.8296,2.8296,3126.0],["1986-05-15",2.8296,2.8911,2.8296,2.8296,10780.0],["1986-05-16",2.8296,2.8911,2.7681,2.7681,7869.0],["1986-05-19",2.7066,2.7066,2.6451,2.6451,36544.0],["1986-05-20",2.522,2.522,2.399,2.399,26195.0],["1986-05-21",2.4605,2.522,2.4605,2.4605,6360.0],["1986-05-22",2.4605,2.5836,2.4605,2.4605,7654.0],["1986-05-23",2.4605,2.5836,2.4605,2.4605,11319.0],["1986-05-27",2.4605,2.522,2.4605,2.4605,16601.0],["1986-05-28",2.4605,2.5836,2.4605,2.4605,6791.0],["1986-05-29",2.4605,2.5836,2.4605,2.4605,2156.0],["1986-05-30",2.4605,2.5836,2.4605,2.4605,7007.0],["1986-06-02",2.2145,2.2145,2.0299,2.0299,17140.0],["1986-06-03",2.153,2.2145,2.153,2.153,21883.0],["1986-06-04",2.153,2.2145,2.0914,2.0914,2695.0],["1986-06-05",2.0914,2.2145,2.0914,2.0914,862.0],["1986-06-06",2.0914,2.2145,2.0914,2.0914,1509.0],["1986-06-09",2.0299,2.0299,1.9069,1.9069,12936.0],["1986-06-10",1.9069,1.9684,1.8454,1.8454,14984.0],["1986-06-11",1.8454,1.9684,1.8454,1.8454,3342.0],["1986-06-12",2.0299,2.153,2.0299,2.0299,22746.0],["1986-06-13",2.0299,2.0914,1.9684,1.9684,3881.0],["1986-06-16",1.9684,2.0914,1.9069,1.9069,7546.0],["1986-06-17",1.9069,1.9069,1.7839,1.7839,3450.0],["1986-06-18",1.7839,1.9069,1.7839,1.7839,6684.0],["1986-06-19",1.7839,1.9069,1.7839,1.7839,431.0],["1986-06-20",1.7839,1.9069,1.7839,1.7839,7115.0],["1986-06-23",1.7839,1.8454,1.7224,1.7224,2695.0],["1986-06-24",1.7224,1.7839,1.6609,1.6609,3557.0],["1986-06-25",1.7224,1.7839,1.7224,1.7224,7654.0],["1986-06-26",1.7224,1.7839,1.7224,1.7224,1509.0],["1986-06-27",1.7224,1.8454,1.7224,1.7224,9810.0],["1986-06-30",1.8454,1.9684,1.8454,1.8454,10780.0],["1986-07-01",1.8454,1.9069,1.8454,1.8454,5929.0],["1986-07-02",1.8454,1.9069,1.8454,1.8454,11427.0],["1986-07-03",1.8454,1.9684,1.8454,1.8454,3342.0],["1986-07-07",1.8454,1.9684,1.8454,1.8454,1617.0],["1986-07-08",1.8454,1.9684,1.8454,1.8454,18326.0],["1986-07-09",1.8454,1.9069,1.7224,1.7224,11858.0],["1986-07-10",1.7224,1.9069,1.7224,1.7224,755.0],["1986-07-11",1.7224,1.9069,1.7224,1.7224,4420.0],["1986-07-14",1.7224,1.8454,1.7224,1.7224,2695.0],["1986-07-15",1.7224,1.7839,1.6609,1.6609,17571.0],["1986-07-16",1.7224,1.7839,1.7224,1.7224,9163.0],["1986-07-17",1.7224,1.7839,1.6609,1.6609,1078.0],["1986-07-18",1.6609,1.7839,1.6609,1.6609,3773.0],["1986-07-21",1.6609,1.7839,1.6609,1.6609,4743.0],["1986-07-22",1.6609,1.7839,1.6609,1.6609,755.0],["1986-07-23",1.7224,1.7839,1.7224,1.7224,21344.0],["1986-07-24",1.7224,1.7839,1.7224,1.7224,755.0],["1986-07-25",1.7224,1.7839,1.6609,1.6609,1401.0],["1986-07-28",1.5378,1.5378,1.4763,1.4763,7977.0],["1986-07-29",1.2303,1.2303,1.1072,1.1072,10025.0],["1986-07-30",1.3533,1.4763,1.3533,1.3533,8193.0],["1986-07-31",1.4148,1.5378,1.4148,1.4148,10241.0],["1986-08-01",1.4148,1.5378,1.4148,1.4148,216.0],["1986-08-04",1.4148,1.5378,1.4148,1.4148,2156.0],["1986-08-05",1.4763,1.5378,1.4763,1.4763,27058.0],["1986-08-06",1.4763,1.5378,1.4763,1.4763,1186.0],["1986-08-07",1.4763,1.5993,1.4763,1.4763,12074.0],["1986-08-08",1.4763,1.4763,1.4763,1.4763,0.0],["1986-08-11",1.4763,1.5993,1.4763,1.4763,108.0],["1986-08-12",1.4763,1.5993,1.4763,1.4763,323.0],["1986-08-13",1.4763,1.5993,1.4763,1.4763,1940.0],["1986-08-14",1.4763,1.5378,1.4763,1.4763,2695.0],["1986-08-15",1.4763,1.5993,1.4763,1.4763,1078.0],["1986-08-18",1.4763,1.5378,1.4763,1.4763,2911.0],["1986-08-19",1.4763,1.5378,1.4763,1.4763,4528.0],["1986-08-20",1.4763,1.5378,1.4763,1.4763,2156.0],["1986-08-21",1.4763,1.4763,1.3533,1.3533,3665.0],["1986-08-22",1.3533,1.4763,1.3533,1.3533,108.0],["1986-08-25",1.3533,1.3533,1.3533,1.3533,0.0],["1986-08-26",1.3533,1.3533,1.3533,1.3533,0.0],["1986-08-27",1.3533,1.3533,1.2303,1.2303,11750.0],["1986-08-28",1.2303,1.3533,1.2303,1.2303,3342.0],["1986-08-29",1.2303,1.2918,1.2303,1.2303,647.0],["1986-09-02",1.2303,1.3533,1.2303,1.2303,4312.0],["1986-09-03",1.2303,1.3533,1.2303,1.2303,2695.0],["1986-09-04",1.2303,1.3533,1.2303,1.2303,216.0],["1986-09-05",1.2303,1.3533,1.2303,1.2303,25980.0],["1986-09-08",1.1687,1.1687,1.1072,1.1072,3881.0],["1986-09-09",1.1072,1.1687,1.0457,1.0457,5390.0],["1986-09-10",1.0457,1.1687,1.0457,1.0457,539.0],["1986-09-11",1.0457,1.1687,1.0457,1.0457,3665.0],["1986-09-12",1.0457,1.1687,1.0457,1.0457,11319.0],["1986-09-15",1.0457,1.1072,0.9842,0.9842,5390.0],["1986-09-16",0.9842,0.9842,0.9842,0.9842,0.0],["1986-09-17",0.9842,0.9842,0.9842,0.9842,0.0],["1986-09-18",0.9842,1.1072,0.9842,0.9842,3342.0],["1986-09-19",1.0457,1.1687,1.0457,1.0457,6360.0],["1986-09-22",1.0457,1.0457,1.0457,1.0457,0.0],["1986-09-23",1.0457,1.0457,1.0457,1.0457,0.0],["1986-09-24",1.0457,1.0457,1.0457,1.0457,0.0],["1986-09-25",1.0457,1.1687,1.0457,1.0457,539.0],["1986-09-26",1.1072,1.2303,1.1072,1.1072,216.0],["1986-09-29",1.1072,1.2303,1.1072,1.1072,1401.0],["1986-09-30",1.1072,1.2303,1.1072,1.1072,216.0],["1986-10-01",1.1072,1.1687,1.0457,1.0457,5713.0],["1986-10-02",1.0457,1.1072,1.0457,1.0457,7546.0],["1986-10-03",1.0457,1.1072,1.0457,1.0457,1078.0],["1986-10-06",1.0457,1.1072,1.0457,1.0457,1078.0],["1986-10-07",1.0457,1.1072,1.0457,1.0457,4204.0],["1986-10-08",1.0457,1.2303,1.0457,1.0457,1078.0],["1986-10-09",1.0457,1.0457,1.0457,1.0457,0.0],["1986-10-10",1.0457,1.2303,1.0457,1.0457,1078.0],["1986-10-13",1.0457,1.2303,1.0457,1.0457,1617.0],["1986-10-14",1.0457,1.1687,1.0457,1.0457,1940.0],["1986-10-15",1.0457,1.0457,1.0457,1.0457,0.0],["1986-10-16",1.0457,1.0457,1.0457,1.0457,0.0],["1986-10-17",1.0457,1.1687,1.0457,1.0457,108.0],["1986-10-20",1.0457,1.0457,1.0457,1.0457,0.0],["1986-10-21",1.1072,1.2303,1.1072,1.1072,1078.0],["1986-10-22",1.1072,1.1072,1.1072,1.1072,0.0],["1986-10-23",1.1072,1.1072,1.1072,1.1072,0.0],["1986-10-24",1.1072,1.2303,1.1072,1.1072,2587.0],["1986-10-27",1.1687,1.2303,1.1687,1.1687,2156.0],["1986-10-28",1.1687,1.2303,1.1687,1.1687,5929.0],["1986-10-29",1.2303,1.3533,1.2303,1.2303,10996.0],["1986-10-30",1.2303,1.3533,1.2303,1.2303,11535.0],["1986-10-31",1.2303,1.2303,1.2303,1.2303,0.0],["1986-11-03",1.2918,1.3533,1.2918,1.2918,10780.0],["1986-11-04",1.2918,1.4148,1.2918,1.2918,9271.0],["1986-11-05",1.2918,1.4148,1.2918,1.2918,216.0],["1986-11-06",1.2918,1.2918,1.2918,1.2918,0.0],["1986-11-07",1.2918,1.4148,1.2918,1.2918,431.0],["1986-11-10",1.2918,1.4148,1.2918,1.2918,539.0],["1986-11-11",1.3533,1.4148,1.3533,1.3533,1186.0],["1986-11-12",1.3533,1.4148,1.2918,1.2918,35574.0],["1986-11-13",1.2918,1.3533,1.2303,1.2303,25872.0],["1986-11-14",1.2303,1.3533,1.2303,1.2303,431.0],["1986-11-17",1.2303,1.3533,1.2303,1.2303,2048.0],["1986-11-18",1.2918,1.3533,1.2918,1.2918,1078.0],["1986-11-19",1.2918,1.2918,1.2303,1.2303,5390.0],["1986-11-20",1.2303,1.3533,1.2303,1.2303,2156.0],["1986-11-21",1.2303,1.2303,1.2303,1.2303,0.0],["1986-11-24",1.2303,1.3533,1.2303,1.2303,1617.0],["1986-11-25",1.2303,1.2918,1.2303,1.2303,1078.0],["1986-11-26",1.2303,1.2303,1.2303,1.2303,0.0],["1986-11-28",1.2303,1.2303,1.1072,1.1072,2803.0],["1986-12-01",1.1072,1.1687,1.1072,1.1072,4312.0],["1986-12-02",1.1072,1.2303,1.1072,1.1072,6468.0],["1986-12-03",1.1072,1.2303,1.1072,1.1072,1078.0],["1986-12-04",1.1072,1.2303,1.1072,1.1072,1186.0],["1986-12-05",1.1072,1.1687,0.9842,0.9842,3989.0],["1986-12-08",0.9842,1.1687,0.9842,0.9842,108.0],["1986-12-09",1.0457,1.1072,1.0457,1.0457,12936.0],["1986-12-10",1.0457,1.1687,1.0457,1.0457,12181.0],["1986-12-11",1.0457,1.0457,1.0457,1.0457,0.0],["1986-12-12",1.0457,1.0457,1.0457,1.0457,0.0],["1986-12-15",1.0457,1.1072,1.0457,1.0457,539.0],["1986-12-16",1.0457,1.1072,0.9842,0.9842,8624.0],["1986-12-17",0.9842,0.9842,0.9842,0.9842,0.0],["1986-12-18",0.9842,1.1072,0.9842,0.9842,216.0],["1986-12-19",0.9842,1.1072,0.9842,0.9842,3126.0],["1986-12-22",0.9842,1.1072,0.9842,0.9842,216.0],["1986-12-23",0.9842,1.1072,0.9842,0.9842,2264.0],["1986-12-24",0.9842,1.1072,0.9842,0.9842,539.0],["1986-12-26",0.9842,0.9842,0.9842,0.9842,0.0],["1986-12-29",0.9842,1.0457,0.9842,0.9842,2156.0],["1986-12-30",1.0457,1.1687,1.0457,1.0457,11319.0],["1986-12-31",1.1072,1.1687,1.1072,1.1072,2156.0],["1987-01-02",1.1072,1.2303,1.1072,1.1072,3234.0],["1987-01-05",1.1072,1.2303,1.1072,1.1072,216.0],["1987-01-06",1.1072,1.2303,1.1072,1.1072,216.0],["1987-01-07",1.1072,1.2303,1.1072,1.1072,2587.0],["1987-01-08",1.1072,1.1072,1.1072,1.1072,0.0],["1987-01-09",1.1072,1.2303,1.0457,1.0457,1725.0],["1987-01-12",1.0457,1.2303,1.0457,1.0457,8624.0],["1987-01-13",1.0457,1.2303,1.0457,1.0457,862.0],["1987-01-14",1.0457,1.2303,1.0457,1.0457,6468.0],["1987-01-15",1.2918,1.4148,1.2918,1.2918,25117.0],["1987-01-16",1.4148,1.5378,1.4148,1.4148,9379.0],["1987-01-19",1.5993,1.7224,1.5993,1.5993,19404.0],["1987-01-20",1.6609,1.7839,1.6609,1.6609,3018.0],["1987-01-21",1.6609,1.7839,1.6609,1.6609,3989.0],["1987-01-22",1.6609,1.7839,1.6609,1.6609,431.0],["1987-01-23",1.6609,1.7839,1.6609,1.6609,17356.0],["1987-01-26",1.7224,1.8454,1.7224,1.7224,11858.0],["1987-01-27",1.6609,1.6609,1.5378,1.5378,7654.0],["1987-01-28",1.5378,1.5993,1.4763,1.4763,2156.0],["1987-01-29",1.4763,1.5993,1.4763,1.4763,7007.0],["1987-01-30",1.4763,1.5378,1.4763,1.4763,4635.0],["1987-02-02",1.4763,1.5378,1.4763,1.4763,1294.0],["1987-02-03",1.4763,1.5378,1.4763,1.4763,539.0],["1987-02-04",1.4763,1.5378,1.4763,1.4763,1294.0],["1987-02-05",1.4763,1.5378,1.4763,1.4763,2803.0],["1987-02-06",1.4763,1.5378,1.4148,1.4148,2156.0],["1987-02-09",1.4148,1.5378,1.4148,1.4148,2156.0],["1987-02-10",1.4148,1.5378,1.4148,1.4148,1186.0],["1987-02-11",1.4763,1.5993,1.4763,1.4763,6576.0],["1987-02-12",1.5378,1.6609,1.5378,1.5378,4312.0],["1987-02-13",1.5993,1.7224,1.5993,1.5993,4312.0],["1987-02-17",1.5993,1.7839,1.5993,1.5993,14014.0],["1987-02-18",1.5993,1.5993,1.5993,1.5993,0.0],["1987-02-19",1.5993,1.7224,1.5378,1.5378,2264.0],["1987-02-20",1.5378,1.7224,1.5378,1.5378,755.0],["1987-02-23",1.5378,1.5378,1.3533,1.3533,15631.0],["1987-02-24",1.3533,1.4763,1.3533,1.3533,1509.0],["1987-02-25",1.3533,1.4763,1.2918,1.2918,2156.0],["1987-02-26",1.2918,1.4763,1.2918,1.2918,108.0],["1987-02-27",1.2918,1.4148,1.2918,1.2918,862.0],["1987-03-02",1.2918,1.4148,1.2303,1.2303,2587.0],["1987-03-03",1.2303,1.3533,1.1687,1.1687,216.0],["1987-03-04",1.2303,1.3533,1.2303,1.2303,2587.0],["1987-03-05",1.2303,1.3533,1.2303,1.2303,1617.0],["1987-03-06",1.2303,1.3533,1.2303,1.2303,4743.0],["1987-03-09",1.2303,1.3533,1.2303,1.2303,3018.0],["1987-03-10",1.2303,1.2303,1.2303,1.2303,0.0],["1987-03-11",1.2303,1.3533,1.1687,1.1687,4635.0],["1987-03-12",1.1687,1.3533,1.1687,1.1687,1401.0],["1987-03-13",1.1687,1.3533,1.1687,1.1687,1725.0],["1987-03-16",1.1687,1.3533,1.1687,1.1687,12720.0],["1987-03-17",1.2303,1.3533,1.2303,1.2303,5390.0],["1987-03-18",1.2918,1.4148,1.2918,1.2918,13906.0],["1987-03-19",1.2918,1.4148,1.2918,1.2918,2156.0],["1987-03-20",1.2918,1.3533,1.2918,1.2918,8840.0],["1987-03-23",1.2918,1.3533,1.2918,1.2918,3665.0],["1987-03-24",1.2918,1.3533,1.2918,1.2918,1294.0],["1987-03-25",1.2918,1.3533,1.2918,1.2918,2695.0],["1987-03-26",1.2918,1.4148,1.2918,1.2918,10349.0],["1987-03-27",1.2918,1.4148,1.2918,1.2918,323.0],["1987-03-30",1.2918,1.4148,1.2918,1.2918,2479.0],["1987-03-31",1.2918,1.4148,1.2918,1.2918,2048.0],["1987-04-01",1.2918,1.4148,1.2918,1.2918,1186.0],["1987-04-02",1.2918,1.4148,1.2918,1.2918,1401.0],["1987-04-03",1.2918,1.4148,1.2918,1.2918,108.0],["1987-04-06",1.2918,1.4148,1.2918,1.2918,3773.0],["1987-04-07",1.3533,1.4148,1.3533,1.3533,2156.0],["1987-04-08",1.3533,1.4148,1.2918,1.2918,5174.0],["1987-04-09",1.2918,1.3533,1.2303,1.2303,16601.0],["1987-04-10",1.2303,1.2918,1.1072,1.1072,10133.0],["1987-04-13",1.0457,1.0457,0.9842,0.9842,37191.0],["1987-04-14",0.9842,0.9842,0.8612,0.8612,37838.0],["1987-04-15",0.8612,0.9842,0.8612,0.8612,4096.0],["1987-04-16",0.8612,0.9842,0.8612,0.8612,11319.0],["1987-04-20",0.8612,0.9842,0.8612,0.8612,11103.0],["1987-04-21",0.8612,0.8612,0.8612,0.8612,0.0],["1987-04-22",0.8612,1.0457,0.8612,0.8612,2587.0],["1987-04-23",0.8612,0.9842,0.8612,0.8612,1401.0],["1987-04-24",0.8612,0.8612,0.8612,0.8612,0.0],["1987-04-27",0.8612,0.8612,0.8612,0.8612,0.0],["1987-04-28",0.8612,0.9842,0.8612,0.8612,2479.0],["1987-04-29",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-04-30",0.8612,0.8612,0.8612,0.8612,0.0],["1987-05-01",0.8612,0.9842,0.8612,0.8612,7330.0],["1987-05-04",0.8612,0.9842,0.8612,0.8612,1078.0],["1987-05-05",0.8612,0.9842,0.8612,0.8612,4851.0],["1987-05-06",0.8612,0.9842,0.8612,0.8612,431.0],["1987-05-07",0.8612,0.9842,0.8612,0.8612,1617.0],["1987-05-08",0.8612,0.9842,0.8612,0.8612,2479.0],["1987-05-11",0.8612,0.9842,0.8612,0.8612,2264.0],["1987-05-12",0.8612,0.9842,0.8612,0.8612,108.0],["1987-05-13",0.8612,0.9842,0.8612,0.8612,1078.0],["1987-05-14",0.8612,0.9842,0.8612,0.8612,216.0],["1987-05-15",0.8612,0.9227,0.7997,0.7997,3234.0],["1987-05-18",0.7997,0.7997,0.7997,0.7997,0.0],["1987-05-19",0.7382,0.7382,0.6766,0.6766,5282.0],["1987-05-20",0.6766,0.7382,0.6766,0.6766,13259.0],["1987-05-21",0.6151,0.6151,0.4306,0.4306,21560.0],["1987-05-22",0.4306,0.6151,0.4306,0.4306,3126.0],["1987-05-26",0.4306,0.4306,0.4306,0.4306,0.0],["1987-05-27",0.4306,0.5536,0.4306,0.4306,647.0],["1987-05-28",0.4306,0.5536,0.4306,0.4306,3342.0],["1987-05-29",0.4306,0.5536,0.4306,0.4306,15415.0],["1987-06-01",0.4306,0.6151,0.4306,0.4306,2479.0],["1987-06-02",0.4306,0.5536,0.4306,0.4306,539.0],["1987-06-03",0.4306,0.5536,0.4306,0.4306,1078.0],["1987-06-04",0.4306,0.5536,0.4306,0.4306,2695.0],["1987-06-05",0.4306,0.4306,0.4306,0.4306,0.0],["1987-06-08",0.4306,0.6151,0.4306,0.4306,3989.0],["1987-06-09",0.4306,0.4306,0.4306,0.4306,0.0],["1987-06-10",0.4306,0.4306,0.4306,0.4306,0.0],["1987-06-11",0.4921,0.6151,0.4921,0.4921,15631.0],["1987-06-12",0.4921,0.6766,0.4921,0.4921,12936.0],["1987-06-15",0.6766,0.7382,0.6766,0.6766,18542.0],["1987-06-16",0.6766,0.8612,0.6766,0.6766,25333.0],["1987-06-17",0.7382,0.8612,0.7382,0.7382,6145.0],["1987-06-18",0.7382,0.8612,0.7382,0.7382,3234.0],["1987-06-19",0.7382,0.8612,0.7382,0.7382,5606.0],["1987-06-22",0.7382,0.8612,0.7382,0.7382,11427.0],["1987-06-23",0.7997,0.8612,0.7997,0.7997,8624.0],["1987-06-24",0.8612,1.1072,0.8612,0.8612,18003.0],["1987-06-25",0.9842,1.1687,0.9842,0.9842,9379.0],["1987-06-26",0.9842,0.9842,0.8612,0.8612,12289.0],["1987-06-29",0.8612,0.9227,0.7997,0.7997,6684.0],["1987-06-30",0.9842,1.1072,0.9842,0.9842,4420.0],["1987-07-01",0.9842,1.0457,0.8612,0.8612,7007.0],["1987-07-02",0.8612,0.9842,0.7997,0.7997,8408.0],["1987-07-06",0.7997,0.9842,0.7997,0.7997,4312.0],["1987-07-07",0.7997,0.9842,0.7997,0.7997,1833.0],["1987-07-08",0.7997,0.9842,0.7997,0.7997,647.0],["1987-07-09",0.9227,0.9842,0.9227,0.9227,12397.0],["1987-07-10",0.9227,1.0457,0.9227,0.9227,4420.0],["1987-07-13",0.9227,0.9842,0.8612,0.8612,1078.0],["1987-07-14",0.8612,0.9842,0.8612,0.8612,647.0],["1987-07-15",0.8612,0.9842,0.8612,0.8612,15092.0],["1987-07-16",0.8612,1.0457,0.8612,0.8612,2695.0],["1987-07-17",0.8612,1.0457,0.8612,0.8612,539.0],["1987-07-20",0.8612,0.9227,0.8612,0.8612,13152.0],["1987-07-21",0.8612,0.9227,0.8612,0.8612,647.0],["1987-07-22",0.8612,0.9227,0.8612,0.8612,2911.0],["1987-07-23",0.8612,0.9227,0.8612,0.8612,1078.0],["1987-07-24",0.8612,0.9227,0.8612,0.8612,1617.0],["1987-07-27",0.8612,0.9227,0.8612,0.8612,1617.0],["1987-07-28",0.8612,0.8612,0.8612,0.8612,0.0],["1987-07-29",0.8612,0.9227,0.8612,0.8612,1294.0],["1987-07-30",0.9227,0.9842,0.9227,0.9227,1078.0],["1987-07-31",0.9227,0.9842,0.9227,0.9227,647.0],["1987-08-03",0.9227,0.9842,0.9227,0.9227,7762.0],["1987-08-04",0.9227,0.9842,0.9227,0.9227,108.0],["1987-08-05",0.9227,0.9842,0.9227,0.9227,1078.0],["1987-08-06",0.9227,0.9842,0.9227,0.9227,1401.0],["1987-08-07",0.9227,0.9842,0.8612,0.8612,1186.0],["1987-08-10",0.8612,0.9842,0.8612,0.8612,539.0],["1987-08-11",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-12",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-13",0.8612,0.9842,0.8612,0.8612,970.0],["1987-08-14",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-17",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-18",0.8612,0.9842,0.8612,0.8612,862.0],["1987-08-19",0.8612,0.9842,0.8612,0.8612,647.0],["1987-08-20",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-08-21",0.8612,0.9842,0.8612,0.8612,1833.0],["1987-08-24",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-08-25",0.8612,0.9842,0.8612,0.8612,1617.0],["1987-08-26",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-27",0.8612,0.8612,0.8612,0.8612,0.0],["1987-08-28",0.8612,0.9842,0.8612,0.8612,1078.0],["1987-08-31",0.8612,0.9842,0.8612,0.8612,216.0],["1987-09-01",0.8612,0.9842,0.8612,0.8612,1294.0],["1987-09-02",0.8612,0.9227,0.7997,0.7997,1617.0],["1987-09-03",0.7997,0.9227,0.7382,0.7382,1078.0],["1987-09-04",0.7382,0.9227,0.7382,0.7382,431.0],["1987-09-08",0.7382,0.8612,0.7382,0.7382,1833.0],["1987-09-09",0.7382,0.8612,0.7382,0.7382,431.0],["1987-09-10",0.7382,0.8612,0.7382,0.7382,755.0],["1987-09-11",0.7382,0.8612,0.7382,0.7382,2803.0],["1987-09-14",0.7382,0.7382,0.7382,0.7382,0.0],["1987-09-15",0.8612,0.9842,0.8612,0.8612,1617.0],["1987-09-16",0.8612,0.8612,0.8612,0.8612,0.0],["1987-09-17",0.8612,0.9842,0.8612,0.8612,108.0],["1987-09-18",0.8612,0.9842,0.8612,0.8612,5282.0],["1987-09-21",0.8612,0.9842,0.8612,0.8612,1078.0],["1987-09-22",0.8612,0.9842,0.8612,0.8612,2264.0],["1987-09-23",0.8612,0.9842,0.8612,0.8612,216.0],["1987-09-24",0.8612,0.8612,0.8612,0.8612,0.0],["1987-09-25",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-09-28",0.8612,0.8612,0.8612,0.8612,0.0],["1987-09-29",0.8612,0.8612,0.8612,0.8612,0.0],["1987-09-30",0.8612,0.9842,0.8612,0.8612,216.0],["1987-10-01",0.8612,0.9842,0.8612,0.8612,1617.0],["1987-10-02",0.8612,0.9842,0.8612,0.8612,2911.0],["1987-10-05",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-10-06",0.8612,0.9842,0.8612,0.8612,2156.0],["1987-10-07",0.8612,0.9842,0.8612,0.8612,3450.0],["1987-10-08",0.8612,0.9842,0.8612,0.8612,108.0],["1987-10-09",0.8612,0.9842,0.7382,0.7382,2156.0],["1987-10-12",0.7382,0.7382,0.7382,0.7382,0.0],["1987-10-13",0.7382,0.8612,0.7382,0.7382,1725.0],["1987-10-14",0.7382,0.8612,0.7382,0.7382,216.0],["1987-10-15",0.7382,0.8612,0.7382,0.7382,755.0],["1987-10-16",0.7382,0.7382,0.7382,0.7382,0.0],["1987-10-19",0.6151,0.6151,0.3691,0.3691,7654.0],["1987-10-20",0.3691,0.6151,0.3691,0.3691,1186.0],["1987-10-21",0.4306,0.4921,0.4306,0.4306,5498.0],["1987-10-22",0.4306,0.5536,0.4306,0.4306,5390.0],["1987-10-23",0.4921,0.5536,0.4921,0.4921,3018.0],["1987-10-26",0.4921,0.6151,0.4921,0.4921,7977.0],["1987-10-27",0.4921,0.6151,0.4306,0.4306,108.0],["1987-10-28",0.4306,0.5536,0.4306,0.4306,1294.0],["1987-10-29",0.4921,0.6151,0.4921,0.4921,3234.0],["1987-10-30",0.4921,0.6151,0.4921,0.4921,3234.0],["1987-11-02",0.4921,0.6151,0.4921,0.4921,323.0],["1987-11-03",0.4921,0.6151,0.4921,0.4921,862.0],["1987-11-04",0.4921,0.6151,0.4921,0.4921,539.0],["1987-11-05",0.4921,0.6151,0.4921,0.4921,431.0],["1987-11-06",0.4921,0.6151,0.4921,0.4921,323.0],["1987-11-09",0.5536,0.6151,0.5536,0.5536,1617.0],["1987-11-10",0.5536,0.5536,0.5536,0.5536,0.0],["1987-11-11",0.5536,0.5536,0.5536,0.5536,0.0],["1987-11-12",0.5536,0.6151,0.4921,0.4921,2156.0],["1987-11-13",0.4921,0.6151,0.4921,0.4921,431.0],["1987-11-16",0.4921,0.6151,0.4921,0.4921,3018.0],["1987-11-17",0.4921,0.6151,0.4921,0.4921,2479.0],["1987-11-18",0.4921,0.6151,0.4921,0.4921,2264.0],["1987-11-19",0.4921,0.6151,0.4921,0.4921,539.0],["1987-11-20",0.4921,0.6151,0.4921,0.4921,9702.0],["1987-11-23",0.4921,0.6151,0.4921,0.4921,1078.0],["1987-11-24",0.4921,0.6151,0.4921,0.4921,5390.0],["1987-11-25",0.5536,0.7382,0.5536,0.5536,10241.0],["1987-11-27",0.5536,0.7382,0.5536,0.5536,11858.0],["1987-11-30",0.5536,0.5536,0.5536,0.5536,0.0],["1987-12-01",0.5536,0.6151,0.5536,0.5536,2695.0],["1987-12-02",0.5536,0.6766,0.5536,0.5536,4743.0],["1987-12-03",0.6766,0.7382,0.6766,0.6766,11858.0],["1987-12-04",0.6766,0.6766,0.5536,0.5536,5390.0],["1987-12-07",0.5536,0.6766,0.5536,0.5536,2372.0],["1987-12-08",0.5536,0.6766,0.4921,0.4921,4204.0],["1987-12-09",0.4921,0.6766,0.4921,0.4921,14661.0],["1987-12-10",0.4921,0.6766,0.4921,0.4921,12397.0],["1987-12-11",0.4921,0.6151,0.4921,0.4921,7007.0],["1987-12-14",0.4921,0.6151,0.4921,0.4921,3234.0],["1987-12-15",0.4921,0.6151,0.4921,0.4921,3018.0],["1987-12-16",0.4921,0.6151,0.4921,0.4921,9702.0],["1987-12-17",0.4921,0.5536,0.4921,0.4921,5606.0],["1987-12-18",0.4921,0.5536,0.4921,0.4921,3773.0],["1987-12-21",0.4921,0.6151,0.4921,0.4921,2695.0],["1987-12-22",0.4921,0.6151,0.4921,0.4921,2372.0],["1987-12-23",0.4921,0.6151,0.4921,0.4921,19620.0],["1987-12-24",0.4921,0.6151,0.4921,0.4921,862.0],["1987-12-28",0.4921,0.6151,0.4921,0.4921,1294.0],["1987-12-29",0.4921,0.5536,0.4921,0.4921,7223.0],["1987-12-30",0.4921,0.5536,0.4921,0.4921,5067.0],["1987-12-31",0.4921,0.5536,0.4921,0.4921,9163.0],["1988-01-04",0.4921,0.5536,0.4921,0.4921,5282.0],["1988-01-05",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-06",0.4921,0.5536,0.4921,0.4921,8840.0],["1988-01-07",0.4921,0.5536,0.4921,0.4921,539.0],["1988-01-08",0.4921,0.5536,0.4921,0.4921,10241.0],["1988-01-11",0.4921,0.5536,0.4921,0.4921,6468.0],["1988-01-12",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-13",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-14",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-15",0.4921,0.5536,0.4921,0.4921,5606.0],["1988-01-18",0.4921,0.6151,0.4921,0.4921,2156.0],["1988-01-19",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-20",0.4921,0.4921,0.4921,0.4921,0.0],["1988-01-21",0.5536,0.6151,0.5536,0.5536,2156.0],["1988-01-22",0.5536,0.6151,0.5536,0.5536,4528.0],["1988-01-25",0.5536,0.6151,0.5536,0.5536,539.0],["1988-01-26",0.5536,0.5536,0.5536,0.5536,0.0],["1988-01-27",0.6151,0.6151,0.6151,0.6151,15092.0],["1988-01-28",0.6151,0.6766,0.6151,0.6151,12936.0],["1988-01-29",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-01",0.6151,0.6766,0.6151,0.6151,539.0],["1988-02-02",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-03",0.6151,0.7382,0.6151,0.6151,8085.0],["1988-02-04",0.6151,0.7382,0.6151,0.6151,3234.0],["1988-02-05",0.6151,0.7382,0.6151,0.6151,1186.0],["1988-02-08",0.6151,0.7382,0.6151,0.6151,108.0],["1988-02-09",0.6151,0.7382,0.6151,0.6151,1078.0],["1988-02-10",0.6151,0.7382,0.6151,0.6151,539.0],["1988-02-11",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-12",0.6151,0.7382,0.5536,0.5536,13367.0],["1988-02-16",0.5536,0.5536,0.5536,0.5536,0.0],["1988-02-17",0.6151,0.6766,0.6151,0.6151,1294.0],["1988-02-18",0.6151,0.6766,0.6151,0.6151,970.0],["1988-02-19",0.6151,0.6766,0.6151,0.6151,323.0],["1988-02-22",0.6151,0.6766,0.6151,0.6151,6576.0],["1988-02-23",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-24",0.6151,0.7382,0.6151,0.6151,2156.0],["1988-02-25",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-26",0.6151,0.6151,0.6151,0.6151,0.0],["1988-02-29",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-01",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-02",0.6766,0.7382,0.6766,0.6766,539.0],["1988-03-03",0.6766,0.6766,0.6766,0.6766,0.0],["1988-03-04",0.6766,0.7382,0.6766,0.6766,1294.0],["1988-03-07",0.6766,0.6766,0.6766,0.6766,0.0],["1988-03-08",0.6766,0.7382,0.6766,0.6766,5606.0],["1988-03-09",0.6766,0.7382,0.6766,0.6766,108.0],["1988-03-10",0.6766,0.6766,0.6766,0.6766,0.0],["1988-03-11",0.6766,0.7382,0.6766,0.6766,22099.0],["1988-03-14",0.6766,0.7382,0.6766,0.6766,431.0],["1988-03-15",0.6766,0.6766,0.6151,0.6151,7330.0],["1988-03-16",0.6151,0.6766,0.6151,0.6151,216.0],["1988-03-17",0.6151,0.6766,0.6151,0.6151,108.0],["1988-03-18",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-21",0.6151,0.6766,0.6151,0.6151,2695.0],["1988-03-22",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-23",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-24",0.6151,0.6766,0.6151,0.6151,431.0],["1988-03-25",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-28",0.6151,0.6766,0.6151,0.6151,108.0],["1988-03-29",0.6151,0.6151,0.6151,0.6151,0.0],["1988-03-30",0.6151,0.6766,0.6151,0.6151,1078.0],["1988-03-31",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-04",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-05",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-06",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-07",0.6151,0.6766,0.6151,0.6151,431.0],["1988-04-08",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-11",0.6151,0.6766,0.6151,0.6151,216.0],["1988-04-12",0.6151,0.6766,0.6151,0.6151,4851.0],["1988-04-13",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-14",0.6151,0.6766,0.6151,0.6151,1509.0],["1988-04-15",0.6151,0.6766,0.6151,0.6151,108.0],["1988-04-18",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-19",0.6151,0.6766,0.6151,0.6151,108.0],["1988-04-20",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-21",0.6151,0.6151,0.6151,0.6151,0.0],["1988-04-22",0.6151,0.6766,0.6151,0.6151,1078.0],["1988-04-25",0.5536,0.5536,0.4921,0.4921,22638.0],["1988-04-26",0.4921,0.5536,0.4921,0.4921,3557.0],["1988-04-27",0.4921,0.4921,0.4921,0.4921,0.0],["1988-04-28",0.4921,0.4921,0.4921,0.4921,0.0],["1988-04-29",0.4921,0.5536,0.4921,0.4921,1078.0],["1988-05-02",0.4921,0.5536,0.4921,0.4921,3342.0],["1988-05-03",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-04",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-05",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-06",0.4921,0.5536,0.4921,0.4921,862.0],["1988-05-09",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-10",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-11",0.4921,0.5536,0.4921,0.4921,647.0],["1988-05-12",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-13",0.4921,0.5536,0.4921,0.4921,3234.0],["1988-05-16",0.4921,0.5536,0.4921,0.4921,1078.0],["1988-05-17",0.4921,0.5536,0.4921,0.4921,539.0],["1988-05-18",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-19",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-20",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-23",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-24",0.4921,0.4921,0.4921,0.4921,0.0],["1988-05-25",0.4921,0.5536,0.4921,0.4921,1078.0],["1988-05-26",0.4921,0.5536,0.4306,0.4306,9163.0],["1988-05-27",0.4613,0.5536,0.4613,0.4613,539.0],["1988-05-31",0.4613,0.4613,0.4613,0.4613,0.0],["1988-06-01",0.4613,0.4613,0.4613,0.4613,0.0],["1988-06-02",0.4613,0.5536,0.4613,0.4613,1078.0],["1988-06-03",0.4613,0.4613,0.4613,0.4613,0.0],["1988-06-06",0.4921,0.5536,0.4921,0.4921,3234.0],["1988-06-07",0.4921,0.5536,0.4921,0.4921,323.0],["1988-06-08",0.4921,0.4921,0.4921,0.4921,0.0],["1988-06-09",0.4921,0.5536,0.4613,0.4613,3234.0],["1988-06-10",0.4613,0.4613,0.4613,0.4613,0.0],["1988-06-13",0.4613,0.5536,0.4613,0.4613,3665.0],["1988-06-14",0.4613,0.4613,0.4306,0.4306,33418.0],["1988-06-15",0.4306,0.4613,0.3998,0.3998,5390.0],["1988-06-16",0.3998,0.4306,0.3998,0.3998,1078.0],["1988-06-17",0.3998,0.4306,0.3998,0.3998,2479.0],["1988-06-20",0.3998,0.3998,0.3998,0.3998,0.0],["1988-06-21",0.3998,0.4306,0.3998,0.3998,8624.0],["1988-06-22",0.3998,0.3998,0.3998,0.3998,0.0],["1988-06-23",0.3998,0.3998,0.3998,0.3998,0.0],["1988-06-24",0.3998,0.3998,0.3998,0.3998,0.0],["1988-06-27",0.3998,0.4306,0.3998,0.3998,755.0],["1988-06-28",0.3998,0.3998,0.3998,0.3998,0.0],["1988-06-29",0.3998,0.4306,0.3998,0.3998,323.0],["1988-06-30",0.3998,0.3998,0.3998,0.3998,0.0],["1988-07-01",0.3998,0.4306,0.3998,0.3998,1294.0],["1988-07-05",0.3998,0.4306,0.3998,0.3998,216.0],["1988-07-06",0.3998,0.3998,0.3998,0.3998,0.0],["1988-07-07",0.3998,0.4306,0.3998,0.3998,647.0],["1988-07-08",0.3998,0.3998,0.3998,0.3998,0.0],["1988-07-11",0.3998,0.4306,0.3998,0.3998,539.0],["1988-07-12",0.3998,0.4306,0.3998,0.3998,2048.0],["1988-07-13",0.3998,0.3998,0.3998,0.3998,0.0],["1988-07-14",0.3998,0.4306,0.3998,0.3998,216.0],["1988-07-15",0.3998,0.3998,0.3998,0.3998,0.0],["1988-07-18",0.3998,0.4306,0.3998,0.3998,7546.0],["1988-07-19",0.3998,0.4613,0.3998,0.3998,2372.0],["1988-07-20",0.3998,0.4613,0.3998,0.3998,1078.0],["1988-07-21",0.3998,0.4613,0.3998,0.3998,108.0],["1988-07-22",0.4306,0.4613,0.4306,0.4306,4528.0],["1988-07-25",0.4306,0.4921,0.4306,0.4306,1833.0],["1988-07-26",0.4306,0.5536,0.4306,0.4306,431.0],["1988-07-27",0.4306,0.4306,0.4306,0.4306,0.0],["1988-07-28",0.4921,0.5536,0.4921,0.4921,3018.0],["1988-07-29",0.4921,0.5536,0.4613,0.4613,4312.0],["1988-08-01",0.4613,0.5536,0.4613,0.5536,0.0],["1988-08-02",0.4921,0.5741,0.4921,0.4921,970.0],["1988-08-03",0.4921,0.5741,0.4921,0.4921,12936.0],["1988-08-04",0.4921,0.4921,0.4921,0.4921,0.0],["1988-08-05",0.4921,0.5536,0.4921,0.4921,2264.0],["1988-08-08",0.4921,0.5536,0.4921,0.4921,21344.0],["1988-08-09",0.4921,0.4921,0.4921,0.4921,0.0],["1988-08-10",0.4921,0.5536,0.4921,0.4921,3881.0],["1988-08-11",0.4921,0.5536,0.4921,0.4921,5821.0],["1988-08-12",0.4921,0.5536,0.4921,0.4921,21021.0],["1988-08-15",0.4921,0.5536,0.4921,0.4921,3234.0],["1988-08-16",0.4921,0.5536,0.4921,0.4921,7438.0],["1988-08-17",0.4921,0.5536,0.4921,0.4921,323.0],["1988-08-18",0.4921,0.5536,0.4921,0.4921,2264.0],["1988-08-19",0.4921,0.5536,0.4921,0.4921,4528.0],["1988-08-22",0.4921,0.5536,0.4921,0.4921,323.0],["1988-08-23",0.4921,0.5536,0.4921,0.4921,2587.0],["1988-08-24",0.4921,0.4921,0.4921,0.4921,0.0],["1988-08-25",0.4921,0.4921,0.4921,0.4921,0.0],["1988-08-26",0.4921,0.5536,0.4921,0.4921,3234.0],["1988-08-29",0.4921,0.4921,0.4921,0.4921,0.0],["1988-08-30",0.4921,0.5331,0.4921,0.4921,0.0],["1988-08-31",0.4921,0.5331,0.4921,0.4921,14553.0],["1988-09-01",0.4921,0.4921,0.4511,0.4511,3881.0],["1988-09-02",0.4511,0.4921,0.4511,0.4511,6791.0],["1988-09-06",0.4511,0.4921,0.4511,0.4511,0.0],["1988-09-07",0.4511,0.4511,0.4511,0.4511,0.0],["1988-09-08",0.4511,0.4921,0.4511,0.4511,1617.0],["1988-09-09",0.4511,0.4921,0.4511,0.4511,970.0],["1988-09-12",0.4716,0.4921,0.4716,0.4716,323.0],["1988-09-13",0.4716,0.5126,0.4716,0.4716,10025.0],["1988-09-14",0.4716,0.5126,0.4716,0.4716,3881.0],["1988-09-15",0.4716,0.5126,0.4716,0.4716,21021.0],["1988-09-16",0.4716,0.4716,0.4716,0.4716,0.0],["1988-09-19",0.4716,0.4716,0.4716,0.4716,0.0],["1988-09-20",0.4716,0.4716,0.4716,0.4716,0.0],["1988-09-21",0.4716,0.5126,0.4716,0.4716,33310.0],["1988-09-22",0.4716,0.5126,0.4716,0.4716,970.0],["1988-09-23",0.4716,0.5126,0.4716,0.4716,21344.0],["1988-09-26",0.4716,0.5126,0.4716,0.4716,647.0],["1988-09-27",0.4716,0.5126,0.4716,0.4716,323.0],["1988-09-28",0.4716,0.5126,0.4716,0.4716,0.0],["1988-09-29",0.4716,0.5126,0.4716,0.4716,3234.0],["1988-09-30",0.4716,0.5126,0.4716,0.4716,7115.0],["1988-10-03",0.4716,0.4921,0.4716,0.4716,8085.0],["1988-10-04",0.4716,0.5126,0.4716,0.4716,11319.0],["1988-10-05",0.4716,0.5126,0.4716,0.4716,970.0],["1988-10-06",0.4716,0.5126,0.4716,0.4716,0.0],["1988-10-07",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-10",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-11",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-12",0.4716,0.5126,0.4716,0.4716,1294.0],["1988-10-13",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-14",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-17",0.4716,0.4921,0.4716,0.4716,0.0],["1988-10-18",0.4716,0.4921,0.4716,0.4716,2587.0],["1988-10-19",0.4716,0.4921,0.4716,0.4716,323.0],["1988-10-20",0.4716,0.4921,0.4716,0.4716,970.0],["1988-10-21",0.4716,0.4921,0.4716,0.4716,14230.0],["1988-10-24",0.4716,0.4921,0.4716,0.4716,4528.0],["1988-10-25",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-26",0.4716,0.4921,0.4716,0.4716,2587.0],["1988-10-27",0.4716,0.4921,0.4716,0.4716,647.0],["1988-10-28",0.4921,0.5126,0.4921,0.4921,13906.0],["1988-10-31",0.4921,0.5331,0.4921,0.4921,28136.0],["1988-11-01",0.4921,0.5331,0.4921,0.4921,3234.0],["1988-11-02",0.4921,0.4921,0.4921,0.4921,0.0],["1988-11-03",0.4921,0.5331,0.4921,0.4921,3234.0],["1988-11-04",0.4921,0.5331,0.4921,0.4921,323.0],["1988-11-07",0.4921,0.5331,0.4921,0.4921,1617.0],["1988-11-08",0.4921,0.5126,0.4921,0.4921,4204.0],["1988-11-09",0.4921,0.5126,0.4921,0.4921,8408.0],["1988-11-10",0.4921,0.5126,0.4921,0.4921,647.0],["1988-11-11",0.4921,0.5126,0.4921,0.4921,14553.0],["1988-11-14",0.4921,0.5126,0.4716,0.4716,12936.0],["1988-11-15",0.4716,0.5126,0.4716,0.4716,16170.0],["1988-11-16",0.4716,0.5126,0.4716,0.4716,10025.0],["1988-11-17",0.4716,0.4716,0.4716,0.4716,0.0],["1988-11-18",0.4716,0.4716,0.4716,0.4716,0.0],["1988-11-21",0.4716,0.5126,0.4716,0.4716,3234.0],["1988-11-22",0.4716,0.5126,0.4716,0.4716,0.0],["1988-11-23",0.4716,0.4716,0.4716,0.4716,0.0],["1988-11-25",0.4716,0.4716,0.4716,0.4716,0.0],["1988-11-28",0.4716,0.5126,0.4716,0.4716,0.0],["1988-11-29",0.4716,0.5126,0.4716,0.4716,323.0],["1988-11-30",0.4716,0.5126,0.4716,0.4716,970.0],["1988-12-01",0.4716,0.5126,0.4716,0.4716,323.0],["1988-12-02",0.4716,0.5126,0.4716,0.4716,1294.0],["1988-12-05",0.4716,0.4716,0.4716,0.4716,0.0],["1988-12-06",0.4716,0.4716,0.4716,0.4716,0.0],["1988-12-07",0.4716,0.5126,0.4716,0.4716,647.0],["1988-12-08",0.4716,0.5126,0.4716,0.4716,1940.0],["1988-12-09",0.4716,0.4716,0.4716,0.4716,0.0],["1988-12-12",0.4716,0.5126,0.4716,0.4716,970.0],["1988-12-13",0.4716,0.5126,0.4716,0.4716,647.0],["1988-12-14",0.4716,0.5126,0.4716,0.4716,2587.0],["1988-12-15",0.4716,0.4921,0.4716,0.4716,9702.0],["1988-12-16",0.4716,0.4921,0.4716,0.4716,323.0],["1988-12-19",0.4716,0.4921,0.4511,0.4511,52067.0],["1988-12-20",0.4511,0.4511,0.4511,0.4511,0.0],["1988-12-21",0.4511,0.4511,0.4511,0.4511,0.0],["1988-12-22",0.4511,0.4921,0.4511,0.4511,8732.0],["1988-12-23",0.4511,0.4921,0.4511,0.4511,323.0],["1988-12-27",0.4511,0.4511,0.4511,0.4511,0.0],["1988-12-28",0.4511,0.4921,0.4511,0.4511,970.0],["1988-12-29",0.4511,0.4921,0.4511,0.4511,1617.0],["1988-12-30",0.4511,0.4511,0.4511,0.4511,0.0],["1989-01-03",0.4511,0.4511,0.4511,0.4511,0.0],["1989-01-04",0.4511,0.4921,0.4511,0.4511,17140.0],["1989-01-05",0.4511,0.4511,0.4511,0.4511,0.0],["1989-01-06",0.4511,0.4921,0.4511,0.4511,10672.0],["1989-01-09",0.4511,0.4921,0.4511,0.4511,12936.0],["1989-01-10",0.4511,0.4511,0.4511,0.4511,0.0],["1989-01-11",0.4511,0.4921,0.4511,0.4511,4851.0],["1989-01-12",0.4511,0.4921,0.4306,0.4306,1940.0],["1989-01-13",0.4306,0.4306,0.4306,0.4306,0.0],["1989-01-16",0.4306,0.4306,0.4306,0.4306,0.0],["1989-01-17",0.4306,0.4716,0.4101,0.4101,3881.0],["1989-01-18",0.4101,0.4716,0.4101,0.4101,1617.0],["1989-01-19",0.4101,0.4716,0.4101,0.4101,2587.0],["1989-01-20",0.4101,0.4511,0.3896,0.3896,13906.0],["1989-01-23",0.3896,0.4306,0.3896,0.3896,1617.0],["1989-01-24",0.3896,0.4306,0.3896,0.3896,647.0],["1989-01-25",0.3896,0.4306,0.3896,0.3896,970.0],["1989-01-26",0.3896,0.3896,0.3896,0.3896,0.0],["1989-01-27",0.3896,0.4306,0.3896,0.3896,970.0],["1989-01-30",0.3896,0.4101,0.3896,0.3896,5498.0],["1989-01-31",0.3896,0.4101,0.3896,0.3896,3234.0],["1989-02-01",0.3896,0.3896,0.3896,0.3896,0.0],["1989-02-02",0.3896,0.4101,0.3896,0.3896,0.0],["1989-02-03",0.3896,0.3896,0.3896,0.3896,0.0],["1989-02-06",0.3896,0.3896,0.3896,0.3896,0.0],["1989-02-07",0.3896,0.3896,0.3281,0.3281,12936.0],["1989-02-08",0.3281,0.3281,0.3281,0.3281,0.0],["1989-02-09",0.3486,0.3691,0.3486,0.3486,323.0],["1989-02-10",0.3486,0.3691,0.3486,0.3486,2587.0],["1989-02-13",0.3486,0.3486,0.3486,0.3486,0.0],["1989-02-14",0.3486,0.3691,0.3486,0.3486,5821.0],["1989-02-15",0.3486,0.3486,0.3486,0.3486,0.0],["1989-02-16",0.3486,0.3691,0.3486,0.3486,1617.0],["1989-02-17",0.3486,0.3486,0.3486,0.3486,0.0],["1989-02-21",0.3486,0.3486,0.3486,0.3486,0.0],["1989-02-22",0.3486,0.3691,0.3281,0.3281,1294.0],["1989-02-23",0.3281,0.3691,0.3281,0.3281,0.0],["1989-02-24",0.3281,0.3281,0.3281,0.3281,0.0],["1989-02-27",0.3281,0.3281,0.3281,0.3281,0.0],["1989-02-28",0.3281,0.3691,0.3281,0.3281,6468.0],["1989-03-01",0.3281,0.3281,0.2871,0.2871,34604.0],["1989-03-02",0.2871,0.3281,0.2871,0.2871,6791.0],["1989-03-03",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-06",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-07",0.2871,0.3281,0.2871,0.2871,6468.0],["1989-03-08",0.2871,0.3281,0.2871,0.2871,10349.0],["1989-03-09",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-10",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-13",0.2871,0.3281,0.2871,0.2871,3234.0],["1989-03-14",0.2871,0.3281,0.2871,0.2871,26519.0],["1989-03-15",0.2871,0.3281,0.2871,0.2871,28459.0],["1989-03-16",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-17",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-20",0.2871,0.3281,0.2871,0.2871,3557.0],["1989-03-21",0.2871,0.3281,0.2871,0.2871,0.0],["1989-03-22",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-23",0.2871,0.3281,0.2871,0.2871,1940.0],["1989-03-27",0.2871,0.2871,0.2871,0.2871,0.0],["1989-03-28",0.2871,0.3281,0.2871,0.2871,323.0],["1989-03-29",0.2871,0.3281,0.2871,0.2871,3234.0],["1989-03-30",0.2871,0.3281,0.2871,0.2871,1617.0],["1989-03-31",0.2871,0.2871,0.2871,0.2871,0.0],["1989-04-03",0.2871,0.2871,0.2871,0.2871,0.0],["1989-04-04",0.2871,0.3281,0.2871,0.2871,27489.0],["1989-04-05",0.2871,0.3281,0.2871,0.2871,19727.0],["1989-04-06",0.2871,0.2871,0.2871,0.2871,0.0],["1989-04-07",0.2871,0.3281,0.2871,0.2871,323.0],["1989-04-10",0.3076,0.3281,0.3076,0.3076,9702.0],["1989-04-11",0.3076,0.3281,0.3076,0.3076,17787.0],["1989-04-12",0.3076,0.3691,0.3076,0.3076,12289.0],["1989-04-13",0.3076,0.3076,0.3076,0.3076,0.0],["1989-04-14",0.3076,0.3076,0.3076,0.3076,0.0],["1989-04-17",0.3076,0.3691,0.3076,0.3076,323.0],["1989-04-18",0.3076,0.3076,0.3076,0.3076,0.0],["1989-04-19",0.3076,0.3691,0.3076,0.3076,3881.0],["1989-04-20",0.3076,0.3076,0.3076,0.3076,0.0],["1989-04-21",0.3076,0.3691,0.3076,0.3076,323.0],["1989-04-24",0.3076,0.3076,0.3076,0.3076,0.0],["1989-04-25",0.3076,0.3691,0.3076,0.3076,323.0],["1989-04-26",0.3076,0.3691,0.3076,0.3076,0.0],["1989-04-27",0.3076,0.3691,0.3076,0.3076,2264.0],["1989-04-28",0.3076,0.3691,0.3076,0.3076,323.0],["1989-05-01",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-02",0.3076,0.3691,0.3076,0.3076,3881.0],["1989-05-03",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-04",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-05",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-08",0.3076,0.3691,0.3076,0.3076,647.0],["1989-05-09",0.3076,0.3691,0.3076,0.3076,0.0],["1989-05-10",0.3076,0.3691,0.3076,0.3076,647.0],["1989-05-11",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-12",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-15",0.3076,0.3486,0.3076,0.3076,3234.0],["1989-05-16",0.3076,0.3486,0.3076,0.3076,2264.0],["1989-05-17",0.3076,0.3076,0.3076,0.3076,0.0],["1989-05-18",0.3076,0.3486,0.3076,0.3076,323.0],["1989-05-19",0.3076,0.3486,0.3076,0.3076,323.0],["1989-05-22",0.3281,0.3691,0.3281,0.3281,7762.0],["1989-05-23",0.3281,0.3691,0.3281,0.3281,6468.0],["1989-05-24",0.3281,0.3281,0.3281,0.3281,0.0],["1989-05-25",0.3281,0.3281,0.3281,0.3281,0.0],["1989-05-26",0.3281,0.3691,0.3281,0.3281,647.0],["1989-05-30",0.3281,0.3281,0.3281,0.3281,0.0],["1989-05-31",0.3486,0.4101,0.3486,0.3486,41072.0],["1989-06-01",0.3896,0.4306,0.3896,0.3896,20698.0],["1989-06-02",0.3896,0.4306,0.3896,0.3896,323.0],["1989-06-05",0.3896,0.4306,0.3896,0.3896,323.0],["1989-06-06",0.3896,0.3896,0.3896,0.3896,0.0],["1989-06-07",0.3896,0.4306,0.3896,0.3896,647.0],["1989-06-08",0.4101,0.4511,0.4101,0.4101,6468.0],["1989-06-09",0.4101,0.4101,0.4101,0.4101,0.0],["1989-06-12",0.4101,0.4511,0.4101,0.4101,1294.0],["1989-06-13",0.4101,0.4511,0.4101,0.4101,1617.0],["1989-06-14",0.4306,0.4716,0.4306,0.4306,14230.0],["1989-06-15",0.4306,0.4921,0.4306,0.4306,11642.0],["1989-06-16",0.4306,0.4921,0.4306,0.4306,12936.0],["1989-06-19",0.4716,0.5126,0.4716,0.4716,30723.0],["1989-06-20",0.4716,0.5126,0.4716,0.4716,323.0],["1989-06-21",0.4716,0.5126,0.4716,0.4716,323.0],["1989-06-22",0.4716,0.5126,0.4716,0.4716,1294.0],["1989-06-23",0.4716,0.4716,0.4716,0.4716,0.0],["1989-06-26",0.4716,0.5126,0.4716,0.4716,22638.0],["1989-06-27",0.4716,0.4716,0.4716,0.4716,0.0],["1989-06-28",0.4716,0.4716,0.4716,0.4716,0.0],["1989-06-29",0.4716,0.5126,0.4716,0.4716,4204.0],["1989-06-30",0.4716,0.4716,0.4716,0.4716,0.0],["1989-07-03",0.4716,0.5331,0.4511,0.4511,647.0],["1989-07-05",0.4716,0.5331,0.4716,0.4716,323.0],["1989-07-06",0.4921,0.5331,0.4921,0.4921,2587.0],["1989-07-07",0.4921,0.5331,0.4921,0.4921,13583.0],["1989-07-10",0.4921,0.5331,0.4921,0.4921,3234.0],["1989-07-11",0.4921,0.5331,0.4921,0.4921,6145.0],["1989-07-12",0.4921,0.5331,0.4921,0.4921,6468.0],["1989-07-13",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-14",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-17",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-18",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-19",0.4921,0.5331,0.4921,0.4921,1940.0],["1989-07-20",0.4921,0.5331,0.4921,0.4921,57565.0],["1989-07-21",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-24",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-25",0.4921,0.5331,0.4921,0.4921,647.0],["1989-07-26",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-27",0.4921,0.5331,0.4921,0.4921,647.0],["1989-07-28",0.4921,0.4921,0.4921,0.4921,0.0],["1989-07-31",0.5126,0.5331,0.5126,0.5126,23608.0],["1989-08-01",0.5126,0.5536,0.5126,0.5126,10349.0],["1989-08-02",0.5331,0.5741,0.5331,0.5331,5174.0],["1989-08-03",0.5536,0.5741,0.5536,0.5536,4528.0],["1989-08-04",0.5536,0.5741,0.5536,0.5536,2264.0],["1989-08-07",0.5536,0.5536,0.5536,0.5536,0.0],["1989-08-08",0.5741,0.6151,0.5741,0.5741,31370.0],["1989-08-09",0.5946,0.6561,0.5946,0.5946,22315.0],["1989-08-10",0.6151,0.6561,0.6151,0.6151,970.0],["1989-08-11",0.6151,0.6561,0.6151,0.6151,3234.0],["1989-08-14",0.6151,0.6151,0.6151,0.6151,0.0],["1989-08-15",0.6561,0.7177,0.6561,0.6561,82467.0],["1989-08-16",0.6561,0.7177,0.6561,0.6561,16170.0],["1989-08-17",0.6561,0.7177,0.6561,0.6561,647.0],["1989-08-18",0.6561,0.7177,0.6561,0.6561,3234.0],["1989-08-21",0.6561,0.7177,0.6561,0.6561,323.0],["1989-08-22",0.6561,0.6561,0.6561,0.6561,0.0],["1989-08-23",0.6561,0.6561,0.6561,0.6561,0.0],["1989-08-24",0.6561,0.7177,0.6561,0.6561,1617.0],["1989-08-25",0.6561,0.6561,0.6561,0.6561,0.0],["1989-08-28",0.6561,0.6561,0.6561,0.6561,0.0],["1989-08-29",0.6766,0.7177,0.6766,0.6766,323.0],["1989-08-30",0.6971,0.7382,0.6971,0.6971,9702.0],["1989-08-31",0.6971,0.6971,0.6971,0.6971,0.0],["1989-09-01",0.7177,0.7587,0.7177,0.7177,9702.0],["1989-09-05",0.7177,0.7587,0.7177,0.7177,1617.0],["1989-09-06",0.7177,0.7587,0.7177,0.7177,0.0],["1989-09-07",0.7177,0.7587,0.7177,0.7177,5498.0],["1989-09-08",0.7177,0.7587,0.7177,0.7177,8085.0],["1989-09-11",0.7382,0.7792,0.7382,0.7382,14553.0],["1989-09-12",0.8612,0.9227,0.8612,0.8612,43012.0],["1989-09-13",0.8612,0.9227,0.8612,0.8612,25549.0],["1989-09-14",0.8612,0.9227,0.8612,0.8612,24255.0],["1989-09-15",0.8612,0.9227,0.8612,0.8612,323.0],["1989-09-18",0.8612,0.9227,0.8612,0.8612,12289.0],["1989-09-19",0.8612,0.9227,0.8612,0.8612,7115.0],["1989-09-20",0.8817,0.9227,0.8817,0.8817,11642.0],["1989-09-21",0.9227,0.9842,0.9227,0.9227,16493.0],["1989-09-22",0.9227,0.9842,0.9227,0.9227,6468.0],["1989-09-25",0.9432,1.0252,0.9432,0.9432,20051.0],["1989-09-26",0.9842,1.0252,0.9842,0.9842,11966.0],["1989-09-27",0.9842,1.0252,0.9842,0.9842,6145.0],["1989-09-28",1.0047,1.0457,1.0047,1.0047,19081.0],["1989-09-29",1.0047,1.0457,1.0047,1.0047,17140.0],["1989-10-02",1.0047,1.0457,1.0047,1.0047,9055.0],["1989-10-03",1.0047,1.0457,1.0047,1.0047,1940.0],["1989-10-04",1.0047,1.0047,1.0047,1.0047,0.0],["1989-10-05",1.0047,1.0457,1.0047,1.0047,19727.0],["1989-10-06",1.0047,1.0457,1.0047,1.0047,3557.0],["1989-10-09",1.0047,1.0252,1.0047,1.0047,4851.0],["1989-10-10",1.0047,1.0252,0.9842,0.9842,9379.0],["1989-10-11",0.9842,1.0252,0.9842,0.9842,18434.0],["1989-10-12",0.9842,1.0252,0.9637,0.9637,23285.0],["1989-10-13",0.9637,1.0047,0.9637,0.9637,323.0],["1989-10-16",0.9637,1.0047,0.9637,0.9637,1940.0],["1989-10-17",0.9637,1.0047,0.9637,0.9637,1617.0],["1989-10-18",0.9637,0.9637,0.9432,0.9432,11966.0],["1989-10-19",0.9432,0.9637,0.9432,0.9432,10672.0],["1989-10-20",0.9432,0.9637,0.9432,0.9432,2264.0],["1989-10-23",0.9432,0.9637,0.9432,0.9432,647.0],["1989-10-24",0.9432,0.9637,0.9432,0.9432,1294.0],["1989-10-25",0.9432,1.0047,0.9432,0.9432,12936.0],["1989-10-26",0.9637,1.0047,0.9637,0.9637,4851.0],["1989-10-27",0.9637,1.0047,0.9637,0.9637,12936.0],["1989-10-30",0.9637,1.0047,0.9637,0.9637,10349.0],["1989-10-31",0.9637,1.0047,0.9637,0.9637,6468.0],["1989-11-01",0.9637,0.9637,0.9637,0.9637,0.0],["1989-11-02",0.9637,1.0047,0.9637,0.9637,1294.0],["1989-11-03",0.9637,0.9637,0.9637,0.9637,0.0],["1989-11-06",0.9637,0.9842,0.9432,0.9432,12289.0],["1989-11-07",0.9432,0.9842,0.9432,0.9432,647.0],["1989-11-08",0.9432,0.9842,0.9432,0.9432,5498.0],["1989-11-09",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-10",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-13",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-14",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-15",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-16",0.9432,0.9637,0.9432,0.9432,970.0],["1989-11-17",0.9432,0.9637,0.9432,0.9432,2264.0],["1989-11-20",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-21",0.9432,0.9637,0.9432,0.9432,323.0],["1989-11-22",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-24",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-27",0.9432,0.9637,0.9432,0.9432,970.0],["1989-11-28",0.9432,0.9432,0.9432,0.9432,0.0],["1989-11-29",0.9432,0.9637,0.9432,0.9432,0.0],["1989-11-30",0.9432,0.9637,0.9432,0.9432,323.0],["1989-12-01",0.9432,0.9432,0.9432,0.9432,0.0],["1989-12-04",0.9432,0.9432,0.9227,0.9227,21021.0],["1989-12-05",0.8817,0.8817,0.8612,0.8612,21021.0],["1989-12-06",0.8612,0.8817,0.8612,0.8612,323.0],["1989-12-07",0.8612,0.8817,0.8612,0.8612,1617.0],["1989-12-08",0.8612,0.8612,0.8612,0.8612,0.0],["1989-12-11",0.8612,0.8817,0.8612,0.8612,1940.0],["1989-12-12",0.8612,0.8817,0.8612,0.8612,323.0],["1989-12-13",0.8612,0.8817,0.8612,0.8612,970.0],["1989-12-14",0.8612,0.8612,0.8612,0.8612,0.0],["1989-12-15",0.8612,0.8612,0.8612,0.8612,0.0],["1989-12-18",0.8612,0.8612,0.7792,0.7792,10349.0],["1989-12-19",0.7997,0.8612,0.7997,0.7997,2264.0],["1989-12-20",0.7997,0.8612,0.7997,0.7997,970.0],["1989-12-21",0.7997,0.7997,0.7997,0.7997,0.0],["1989-12-22",0.8202,0.8612,0.8202,0.8202,323.0],["1989-12-26",0.8202,0.8612,0.8202,0.8202,9702.0],["1989-12-27",0.8202,0.8612,0.8202,0.8202,647.0],["1989-12-28",0.8407,0.8817,0.8407,0.8407,10025.0],["1989-12-29",0.8407,0.8407,0.8407,0.8407,0.0],["1990-01-02",0.8407,0.9022,0.8407,0.8407,38808.0],["1990-01-03",0.8612,0.9022,0.8612,0.8612,42365.0],["1990-01-04",0.8612,0.9022,0.8612,0.8612,323.0],["1990-01-05",0.8612,0.8612,0.8612,0.8612,0.0],["1990-01-08",0.8612,0.9022,0.8612,0.8612,1940.0],["1990-01-09",0.8612,0.9227,0.8612,0.8612,13259.0],["1990-01-10",0.8612,0.8612,0.8612,0.8612,0.0],["1990-01-11",0.9022,0.9637,0.9022,0.9022,26842.0],["1990-01-12",0.9227,0.9637,0.9227,0.9227,3234.0],["1990-01-15",0.9637,0.9842,0.9637,0.9637,20051.0],["1990-01-16",0.9637,1.0047,0.9637,0.9637,7115.0],["1990-01-17",0.9637,1.0047,0.9637,0.9637,3234.0],["1990-01-18",0.9637,1.0047,0.9637,0.9637,3557.0],["1990-01-19",0.9637,1.0047,0.9637,0.9637,970.0],["1990-01-22",0.9637,1.0047,0.9637,0.9637,970.0],["1990-01-23",0.9637,1.0047,0.9637,0.9637,22961.0],["1990-01-24",0.9637,0.9842,0.9637,0.9637,11642.0],["1990-01-25",0.9637,0.9842,0.9637,0.9637,323.0],["1990-01-26",0.9432,0.9432,0.9227,0.9227,2911.0],["1990-01-29",0.9227,0.9432,0.9227,0.9227,38485.0],["1990-01-30",0.9227,0.9842,0.9227,0.9227,6468.0],["1990-01-31",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-01",0.9227,1.0047,0.9227,0.9227,1617.0],["1990-02-02",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-05",0.9227,1.0047,0.9227,0.9227,970.0],["1990-02-06",0.9227,1.0047,0.9227,0.9227,970.0],["1990-02-07",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-08",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-09",0.9227,1.0047,0.9227,0.9227,970.0],["1990-02-12",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-13",0.9227,0.9227,0.9227,0.9227,0.0],["1990-02-14",0.9227,1.0047,0.9227,0.9227,970.0],["1990-02-15",0.9227,0.9432,0.9022,0.9022,42689.0],["1990-02-16",0.9022,0.9022,0.9022,0.9022,0.0],["1990-02-20",0.9022,0.9432,0.9022,0.9022,2911.0],["1990-02-21",0.9022,0.9227,0.9022,0.9022,1617.0],["1990-02-22",0.9022,0.9022,0.9022,0.9022,0.0],["1990-02-23",0.9022,0.9022,0.9022,0.9022,0.0],["1990-02-26",0.9022,0.9227,0.9022,0.9022,3881.0],["1990-02-27",0.9022,0.9022,0.9022,0.9022,0.0],["1990-02-28",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-01",0.9022,0.9227,0.9022,0.9022,3881.0],["1990-03-02",0.9022,0.9227,0.9022,0.9022,4851.0],["1990-03-05",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-06",0.9022,0.9227,0.9022,0.9022,19404.0],["1990-03-07",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-08",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-09",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-12",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-13",0.9022,0.9227,0.9022,0.9022,3557.0],["1990-03-14",0.9022,0.9227,0.9022,0.9022,1940.0],["1990-03-15",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-16",0.9022,0.9227,0.9022,0.9022,323.0],["1990-03-19",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-20",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-21",0.9022,0.9227,0.9022,0.9022,647.0],["1990-03-22",0.9022,0.9022,0.9022,0.9022,323.0],["1990-03-23",0.9022,0.9022,0.9022,0.9022,0.0],["1990-03-26",0.9022,0.9022,0.9022,0.9022,1617.0],["1990-03-27",0.9022,0.9022,0.8817,0.8817,1617.0],["1990-03-28",0.8817,0.9022,0.8612,0.8612,323.0],["1990-03-29",0.8612,0.8612,0.8612,0.8612,0.0],["1990-03-30",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-02",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-03",0.8612,0.9022,0.8612,0.8612,6468.0],["1990-04-04",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-05",0.8612,0.8817,0.8612,0.8612,1617.0],["1990-04-06",0.8612,0.8817,0.8612,0.8612,16170.0],["1990-04-09",0.8612,0.8817,0.8612,0.8612,323.0],["1990-04-10",0.8612,0.8817,0.8612,0.8612,22638.0],["1990-04-11",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-12",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-16",0.8612,0.8817,0.8612,0.8612,1617.0],["1990-04-17",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-18",0.8612,0.8817,0.8612,0.8612,16493.0],["1990-04-19",0.8612,0.8817,0.8612,0.8612,323.0],["1990-04-20",0.8612,0.8817,0.8612,0.8612,647.0],["1990-04-23",0.8612,0.8612,0.8612,0.8612,0.0],["1990-04-24",0.8612,0.8612,0.7997,0.7997,29106.0],["1990-04-25",0.7997,0.8202,0.7587,0.7587,11319.0],["1990-04-26",0.7792,0.8202,0.7792,0.7792,3234.0],["1990-04-27",0.7792,0.8202,0.7792,0.7792,323.0],["1990-04-30",0.7792,0.7997,0.7587,0.7587,17464.0],["1990-05-01",0.7587,0.7792,0.7382,0.7382,48187.0],["1990-05-02",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-03",0.7382,0.7792,0.7382,0.7382,1617.0],["1990-05-04",0.7382,0.7792,0.7382,0.7382,647.0],["1990-05-07",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-08",0.7382,0.7792,0.7382,0.7382,3234.0],["1990-05-09",0.7382,0.7792,0.7382,0.7382,647.0],["1990-05-10",0.7382,0.7792,0.7382,0.7382,2587.0],["1990-05-11",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-14",0.7382,0.7792,0.7382,0.7382,0.0],["1990-05-15",0.7382,0.7792,0.7382,0.7382,9702.0],["1990-05-16",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-17",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-18",0.7382,0.7792,0.7382,0.7382,9702.0],["1990-05-21",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-22",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-23",0.7382,0.7382,0.7382,0.7382,0.0],["1990-05-24",0.7382,0.7587,0.6971,0.6971,323.0],["1990-05-25",0.6971,0.6971,0.6971,0.6971,0.0],["1990-05-29",0.6971,0.7587,0.6971,0.6971,0.0],["1990-05-30",0.6971,0.6971,0.6971,0.6971,0.0],["1990-05-31",0.6971,0.7587,0.6971,0.6971,647.0],["1990-06-01",0.6971,0.7587,0.6971,0.6971,1294.0],["1990-06-04",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-05",0.6971,0.7382,0.6971,0.6971,4528.0],["1990-06-06",0.6971,0.7382,0.6971,0.6971,323.0],["1990-06-07",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-08",0.6971,0.7382,0.6971,0.6971,323.0],["1990-06-11",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-12",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-13",0.6971,0.7382,0.6971,0.6971,647.0],["1990-06-14",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-15",0.6971,0.6971,0.6971,0.6971,0.0],["1990-06-18",0.6971,0.7382,0.6766,0.6766,8408.0],["1990-06-19",0.6766,0.7382,0.6766,0.6766,323.0],["1990-06-20",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-21",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-22",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-25",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-26",0.6766,0.7382,0.6766,0.6766,323.0],["1990-06-27",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-28",0.6766,0.6766,0.6766,0.6766,0.0],["1990-06-29",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-02",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-03",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-05",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-06",0.6766,0.7382,0.6766,0.6766,0.0],["1990-07-09",0.6766,0.7382,0.6766,0.6766,323.0],["1990-07-10",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-11",0.6766,0.7382,0.6766,0.6766,0.0],["1990-07-12",0.6766,0.7382,0.6766,0.6766,970.0],["1990-07-13",0.6766,0.7382,0.6766,0.6766,323.0],["1990-07-16",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-17",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-18",0.6766,0.7382,0.6766,0.6766,323.0],["1990-07-19",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-20",0.6766,0.7382,0.6766,0.6766,0.0],["1990-07-23",0.6766,0.7382,0.6766,0.6766,323.0],["1990-07-24",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-25",0.6766,0.7382,0.6766,0.6766,647.0],["1990-07-26",0.6766,0.7382,0.6766,0.6766,4204.0],["1990-07-27",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-30",0.6766,0.6766,0.6766,0.6766,0.0],["1990-07-31",0.6766,0.6766,0.6766,0.6766,0.0],["1990-08-01",0.6766,0.6766,0.6766,0.6766,0.0],["1990-08-02",0.6766,0.7382,0.6766,0.6766,6468.0],["1990-08-03",0.6766,0.6766,0.6766,0.6766,0.0],["1990-08-06",0.6766,0.7382,0.6561,0.6561,16817.0],["1990-08-07",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-08",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-09",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-10",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-13",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-14",0.6561,0.7382,0.6561,0.6561,0.0],["1990-08-15",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-16",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-17",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-20",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-21",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-22",0.6561,0.7382,0.6561,0.6561,0.0],["1990-08-23",0.6561,0.7382,0.6561,0.6561,1940.0],["1990-08-24",0.6561,0.7382,0.6561,0.6561,1940.0],["1990-08-27",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-28",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-29",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-30",0.6561,0.6561,0.6561,0.6561,0.0],["1990-08-31",0.6561,0.6561,0.6561,0.6561,0.0],["1990-09-04",0.6561,0.6561,0.6561,0.6561,0.0],["1990-09-05",0.6561,0.6561,0.6561,0.6561,0.0],["1990-09-06",0.6561,0.6971,0.6151,0.6151,15200.0],["1990-09-07",0.6151,0.6971,0.6151,0.6151,647.0],["1990-09-10",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-11",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-12",0.6151,0.6971,0.6151,0.6151,647.0],["1990-09-13",0.6151,0.6971,0.6151,0.6151,323.0],["1990-09-14",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-17",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-18",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-19",0.6151,0.6971,0.6151,0.6151,323.0],["1990-09-20",0.6151,0.6151,0.6151,0.6151,0.0],["1990-09-21",0.6151,0.6971,0.6151,0.6151,3881.0],["1990-09-24",0.6151,0.6971,0.6151,0.6151,323.0],["1990-09-25",0.6151,0.6971,0.5946,0.5946,10349.0],["1990-09-26",0.5946,0.5946,0.5946,0.5946,0.0],["1990-09-27",0.5946,0.6151,0.5331,0.5331,3234.0],["1990-09-28",0.5331,0.6151,0.5126,0.5126,1940.0],["1990-10-01",0.5126,0.5126,0.5126,0.5126,0.0],["1990-10-02",0.5126,0.5126,0.5126,0.5126,0.0],["1990-10-03",0.5126,0.5126,0.5126,0.5126,0.0],["1990-10-04",0.5126,0.6151,0.5126,0.5126,647.0],["1990-10-05",0.5126,0.5126,0.5126,0.5126,0.0],["1990-10-08",0.5126,0.5126,0.5126,0.5126,0.0],["1990-10-09",0.5126,0.5126,0.4511,0.4511,14553.0],["1990-10-10",0.4511,0.4511,0.4511,0.4511,0.0],["1990-10-11",0.4511,0.5126,0.4511,0.4511,970.0],["1990-10-12",0.4511,0.4511,0.4511,0.4511,0.0],["1990-10-15",0.4511,0.5126,0.4511,0.4511,970.0],["1990-10-16",0.4511,0.5126,0.4511,0.4511,323.0],["1990-10-17",0.4511,0.4511,0.4511,0.4511,0.0],["1990-10-18",0.4511,0.4511,0.4511,0.4511,0.0],["1990-10-19",0.4511,0.5126,0.4511,0.4511,323.0],["1990-10-22",0.4511,0.5126,0.4511,0.4511,647.0],["1990-10-23",0.4101,0.4101,0.3281,0.3281,19404.0],["1990-10-24",0.3281,0.3281,0.3281,0.3281,0.0],["1990-10-25",0.3281,0.3281,0.3281,0.3281,0.0],["1990-10-26",0.3281,0.3281,0.3281,0.3281,0.0],["1990-10-29",0.3281,0.4101,0.3281,0.3281,1617.0],["1990-10-30",0.3281,0.3281,0.3281,0.3281,0.0],["1990-10-31",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-01",0.3281,0.4101,0.3281,0.3281,7115.0],["1990-11-02",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-05",0.3281,0.4101,0.3281,0.3281,6468.0],["1990-11-06",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-07",0.3281,0.4101,0.3281,0.3281,647.0],["1990-11-08",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-09",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-12",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-13",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-14",0.3281,0.4101,0.3281,0.3281,2911.0],["1990-11-15",0.3281,0.4101,0.3281,0.3281,4851.0],["1990-11-16",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-19",0.3281,0.4101,0.3281,0.3281,1940.0],["1990-11-20",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-21",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-23",0.3281,0.4101,0.3281,0.3281,1940.0],["1990-11-26",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-27",0.3281,0.4101,0.3281,0.3281,21021.0],["1990-11-28",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-29",0.3281,0.3281,0.3281,0.3281,0.0],["1990-11-30",0.3281,0.3281,0.3281,0.3281,0.0],["1990-12-03",0.3281,0.3281,0.3281,0.3281,0.0],["1990-12-04",0.3486,0.4101,0.3486,0.3486,1294.0],["1990-12-05",0.3486,0.3486,0.3486,0.3486,0.0],["1990-12-06",0.3896,0.4101,0.3896,0.3896,4851.0],["1990-12-07",0.3896,0.4101,0.3896,0.3896,0.0],["1990-12-10",0.3896,0.3896,0.3896,0.3896,0.0],["1990-12-11",0.3896,0.3896,0.3896,0.3896,0.0],["1990-12-12",0.3896,0.4101,0.3896,0.3896,1617.0],["1990-12-13",0.3896,0.3896,0.3896,0.3896,0.0],["1990-12-14",0.3896,0.4101,0.3896,0.3896,4851.0],["1990-12-17",0.3896,0.4101,0.3896,0.3896,647.0],["1990-12-18",0.3896,0.4101,0.3486,0.3486,7762.0],["1990-12-19",0.4511,0.5126,0.4511,0.4511,33634.0],["1990-12-20",0.4716,0.5741,0.4716,0.4716,1617.0],["1990-12-21",0.5331,0.6561,0.5331,0.5331,19404.0],["1990-12-24",0.5331,0.6561,0.5331,0.5331,1294.0],["1990-12-26",0.5331,0.5331,0.5331,0.5331,0.0],["1990-12-27",0.5331,0.5331,0.5331,0.5331,0.0],["1990-12-28",0.5331,0.5331,0.5331,0.5331,0.0],["1990-12-31",0.5946,0.6151,0.5946,0.5946,9702.0],["1991-01-02",0.5946,0.6561,0.5741,0.5741,6468.0],["1991-01-03",0.5741,0.5741,0.5741,0.5741,0.0],["1991-01-04",0.5741,0.5741,0.5741,0.5741,0.0],["1991-01-07",0.5741,0.5741,0.5741,0.5741,0.0],["1991-01-08",0.5741,0.5741,0.5741,0.5741,0.0],["1991-01-09",0.5741,0.5741,0.5741,0.5741,0.0],["1991-01-10",0.5741,0.6151,0.5126,0.5126,19404.0],["1991-01-11",0.5126,0.5126,0.5126,0.5126,0.0],["1991-01-14",0.5126,0.6151,0.4921,0.4921,323.0],["1991-01-15",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-16",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-17",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-18",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-21",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-22",0.4921,0.5741,0.4921,0.4921,970.0],["1991-01-23",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-24",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-25",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-28",0.4921,0.4921,0.4921,0.4921,0.0],["1991-01-29",0.4921,0.5741,0.4921,0.4921,3234.0],["1991-01-30",0.4921,0.5741,0.4921,0.4921,970.0],["1991-01-31",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-01",0.4921,0.5741,0.4921,0.4921,4851.0],["1991-02-04",0.4921,0.5741,0.4921,0.4921,0.0],["1991-02-05",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-06",0.4921,0.5741,0.4921,0.4921,647.0],["1991-02-07",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-08",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-11",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-12",0.4921,0.5741,0.4921,0.4921,970.0],["1991-02-13",0.4921,0.5741,0.4921,0.4921,2911.0],["1991-02-14",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-15",0.4921,0.5741,0.4921,0.4921,970.0],["1991-02-19",0.4921,0.5741,0.4921,0.4921,323.0],["1991-02-20",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-21",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-22",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-25",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-26",0.4921,0.4921,0.4921,0.4921,0.0],["1991-02-27",0.4921,0.5741,0.4921,0.4921,6468.0],["1991-02-28",0.4921,0.4921,0.4921,0.4921,0.0],["1991-03-01",0.4921,0.5741,0.4921,0.4921,19404.0],["1991-03-04",0.4921,0.5741,0.4921,0.4921,9702.0],["1991-03-05",0.4921,0.4921,0.4921,0.4921,0.0],["1991-03-06",0.4921,0.4921,0.4921,0.4921,0.0],["1991-03-07",0.4921,0.4921,0.4921,0.4921,0.0],["1991-03-08",0.4921,0.4921,0.4921,0.4921,0.0],["1991-03-11",0.5126,0.5536,0.5126,0.5126,8085.0],["1991-03-12",0.5331,0.5741,0.5331,0.5331,4851.0],["1991-03-13",0.5331,0.5741,0.5331,0.5331,323.0],["1991-03-14",0.5331,0.5741,0.5331,0.5331,13259.0],["1991-03-15",0.5331,0.5331,0.5331,0.5331,0.0],["1991-03-18",0.5331,0.5331,0.5331,0.5331,0.0],["1991-03-19",0.5331,0.5331,0.5331,0.5331,0.0],["1991-03-20",0.5536,0.6561,0.5536,0.5536,19404.0],["1991-03-21",0.5741,0.6561,0.5741,0.5741,647.0],["1991-03-22",0.5741,0.5741,0.5741,0.5741,0.0],["1991-03-25",0.5946,0.6561,0.5946,0.5946,6468.0],["1991-03-26",0.6561,0.7177,0.6561,0.6561,9055.0],["1991-03-27",0.6561,0.6561,0.6561,0.6561,0.0],["1991-03-28",0.6561,0.7177,0.6561,0.6561,4528.0],["1991-04-01",0.6561,0.6561,0.6561,0.6561,0.0],["1991-04-02",0.6561,0.6561,0.6561,0.6561,0.0],["1991-04-03",0.6971,0.7382,0.6971,0.6971,9702.0],["1991-04-04",0.7382,0.7792,0.7382,0.7382,5498.0],["1991-04-05",0.7382,0.7792,0.7382,0.7382,6468.0],["1991-04-08",0.7382,0.7792,0.7382,0.7382,323.0],["1991-04-09",0.7382,0.7792,0.7382,0.7382,3557.0],["1991-04-10",0.7792,0.8202,0.7792,0.7792,6468.0],["1991-04-11",0.7792,0.8202,0.7792,0.7792,3881.0],["1991-04-12",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-15",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-16",0.7792,0.8202,0.7792,0.7792,6468.0],["1991-04-17",0.7792,0.8202,0.7792,0.7792,323.0],["1991-04-18",0.7792,0.8202,0.7792,0.7792,647.0],["1991-04-19",0.7792,0.8202,0.7792,0.7792,3234.0],["1991-04-22",0.7792,0.8202,0.7792,0.7792,647.0],["1991-04-23",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-24",0.7792,0.8202,0.7792,0.7792,6468.0],["1991-04-25",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-26",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-29",0.7792,0.7792,0.7792,0.7792,0.0],["1991-04-30",0.7792,0.8202,0.7792,0.7792,323.0],["1991-05-01",0.7792,0.7792,0.7792,0.7792,0.0],["1991-05-02",0.7792,0.8202,0.7792,0.7792,6468.0],["1991-05-03",0.7792,0.7792,0.7792,0.7792,0.0],["1991-05-06",0.7792,0.8202,0.7792,0.7792,5174.0],["1991-05-07",0.7792,0.7792,0.7792,0.7792,0.0],["1991-05-08",0.7792,0.8202,0.7792,0.7792,1617.0],["1991-05-09",0.7792,0.8202,0.7792,0.7792,3234.0],["1991-05-10",0.8202,0.8407,0.8202,0.8202,4528.0],["1991-05-13",0.8612,0.9022,0.8612,0.8612,4528.0],["1991-05-14",0.8817,0.9022,0.8817,0.8817,970.0],["1991-05-15",0.8817,0.9022,0.8817,0.8817,4204.0],["1991-05-16",0.8817,0.9022,0.8817,0.8817,26195.0],["1991-05-17",0.8817,0.9022,0.8817,0.8817,3234.0],["1991-05-20",0.8817,0.9022,0.8202,0.8202,15523.0],["1991-05-21",0.8202,0.9022,0.8202,0.8202,2264.0],["1991-05-22",0.8202,0.8202,0.8202,0.8202,0.0],["1991-05-23",0.8202,0.8202,0.8202,0.8202,0.0],["1991-05-24",0.8202,0.8202,0.8202,0.8202,0.0],["1991-05-28",0.8202,0.8202,0.8202,0.8202,0.0],["1991-05-29",0.8202,0.9022,0.8202,0.8202,1940.0],["1991-05-30",0.8202,0.8612,0.7792,0.7792,19081.0],["1991-05-31",0.7792,0.8407,0.7792,0.7792,3557.0],["1991-06-03",0.7792,0.8202,0.7792,0.7792,3881.0],["1991-06-04",0.8202,0.8612,0.8202,0.8202,1617.0],["1991-06-05",0.8202,0.8612,0.8202,0.8202,4851.0],["1991-06-06",0.8202,0.8612,0.8202,0.8202,970.0],["1991-06-07",0.8202,0.8202,0.8202,0.8202,0.0],["1991-06-10",0.8202,0.8202,0.8202,0.8202,0.0],["1991-06-11",0.8202,0.8202,0.8202,0.8202,0.0],["1991-06-12",0.8202,0.8202,0.8202,0.8202,0.0],["1991-06-13",0.8202,0.8612,0.8202,0.8202,970.0],["1991-06-14",0.8202,0.8202,0.7792,0.7792,10672.0],["1991-06-17",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-18",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-19",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-20",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-21",0.7792,0.8202,0.7792,0.7792,19404.0],["1991-06-24",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-25",0.7792,0.8202,0.7792,0.7792,37191.0],["1991-06-26",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-27",0.7792,0.7792,0.7792,0.7792,0.0],["1991-06-28",0.7997,0.8202,0.7997,0.7997,1617.0],["1991-07-01",0.7997,0.7997,0.7997,0.7997,0.0],["1991-07-02",0.7997,0.7997,0.7997,0.7997,0.0],["1991-07-03",0.7997,0.8202,0.7792,0.7792,6468.0],["1991-07-05",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-08",0.7792,0.8202,0.7792,0.7792,8085.0],["1991-07-09",0.7792,0.8202,0.7792,0.7792,4851.0],["1991-07-10",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-11",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-12",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-15",0.7792,0.8202,0.7792,0.7792,0.0],["1991-07-16",0.7792,0.8202,0.7792,0.7792,323.0],["1991-07-17",0.7792,0.8202,0.7792,0.7792,48510.0],["1991-07-18",0.7792,0.8202,0.7792,0.7792,1617.0],["1991-07-19",0.7792,0.8202,0.7792,0.7792,0.0],["1991-07-22",0.7792,0.8202,0.7792,0.7792,647.0],["1991-07-23",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-24",0.7792,0.8202,0.7792,0.7792,323.0],["1991-07-25",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-26",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-29",0.7792,0.8202,0.7792,0.7792,970.0],["1991-07-30",0.7792,0.7792,0.7792,0.7792,0.0],["1991-07-31",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-01",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-02",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-05",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-06",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-07",0.7792,0.8202,0.7792,0.7792,13583.0],["1991-08-08",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-09",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-12",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-13",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-14",0.7792,0.8202,0.7792,0.7792,0.0],["1991-08-15",0.7792,0.8202,0.7792,0.7792,0.0],["1991-08-16",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-19",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-20",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-21",0.7792,0.8202,0.7792,0.7792,970.0],["1991-08-22",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-23",0.7792,0.8202,0.7792,0.7792,3557.0],["1991-08-26",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-27",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-28",0.7792,0.8202,0.7792,0.7792,323.0],["1991-08-29",0.7792,0.7792,0.7792,0.7792,0.0],["1991-08-30",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-03",0.7792,0.8202,0.7792,0.7792,323.0],["1991-09-04",0.7792,0.8202,0.7792,0.7792,647.0],["1991-09-05",0.7792,0.8612,0.7792,0.7792,2264.0],["1991-09-06",0.7792,0.8612,0.7792,0.7792,16170.0],["1991-09-09",0.7792,0.8612,0.7792,0.7792,970.0],["1991-09-10",0.8202,0.8612,0.8202,0.8202,3234.0],["1991-09-11",0.8202,0.8202,0.8202,0.8202,0.0],["1991-09-12",0.8202,0.8612,0.7792,0.7792,9702.0],["1991-09-13",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-16",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-17",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-18",0.7792,0.8612,0.7792,0.7792,323.0],["1991-09-19",0.7792,0.8612,0.7792,0.7792,14876.0],["1991-09-20",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-23",0.7792,0.8202,0.7792,0.7792,1617.0],["1991-09-24",0.7792,0.8202,0.7792,0.7792,22638.0],["1991-09-25",0.7792,0.8202,0.7792,0.7792,0.0],["1991-09-26",0.7792,0.7792,0.7792,0.7792,0.0],["1991-09-27",0.7792,0.8202,0.7792,0.7792,2587.0],["1991-09-30",0.7792,0.8202,0.7792,0.7792,27166.0],["1991-10-01",0.7792,0.8202,0.7792,0.7792,0.0],["1991-10-02",0.7792,0.8202,0.7792,0.7792,5498.0],["1991-10-03",0.7792,0.7792,0.7792,0.7792,0.0],["1991-10-04",0.7792,0.7792,0.7792,0.7792,0.0],["1991-10-07",0.7792,0.7792,0.7792,0.7792,0.0],["1991-10-08",0.7792,0.7792,0.6971,0.6971,8408.0],["1991-10-09",0.6971,0.6971,0.6971,0.6971,0.0],["1991-10-10",0.6971,0.7792,0.6971,0.6971,970.0],["1991-10-11",0.6971,0.7382,0.6151,0.6151,3881.0],["1991-10-14",0.6151,0.7382,0.6151,0.6151,0.0],["1991-10-15",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-16",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-17",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-18",0.6151,0.6971,0.6151,0.6151,1617.0],["1991-10-21",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-22",0.6151,0.6971,0.6151,0.6151,647.0],["1991-10-23",0.6151,0.6971,0.6151,0.6151,323.0],["1991-10-24",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-25",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-28",0.6151,0.7382,0.6151,0.6151,0.0],["1991-10-29",0.6151,0.6151,0.6151,0.6151,0.0],["1991-10-30",0.6151,0.7382,0.6151,0.6151,21021.0],["1991-10-31",0.7382,0.8612,0.7382,0.7382,47540.0],["1991-11-01",0.8612,0.9432,0.8612,0.8612,67267.0],["1991-11-04",0.8612,0.9022,0.8202,0.8202,24578.0],["1991-11-05",0.8612,0.9432,0.8612,0.8612,41395.0],["1991-11-06",0.8612,0.9432,0.8612,0.8612,50127.0],["1991-11-07",0.9022,1.0252,0.9022,0.9022,11319.0],["1991-11-08",0.9432,1.0252,0.9432,0.9432,647.0],["1991-11-11",0.9432,0.9842,0.9432,0.9432,1617.0],["1991-11-12",0.9432,1.0252,0.9022,0.9022,14876.0],["1991-11-13",0.9022,0.9842,0.9022,0.9022,323.0],["1991-11-14",0.9432,0.9842,0.9432,0.9432,3881.0],["1991-11-15",0.9432,1.0252,0.9432,0.9432,970.0],["1991-11-18",0.9432,0.9842,0.9432,0.9432,14876.0],["1991-11-19",0.9432,0.9842,0.8612,0.8612,25872.0],["1991-11-20",0.8612,0.9022,0.8202,0.8202,29106.0],["1991-11-21",0.8202,0.8817,0.7792,0.7792,6468.0],["1991-11-22",0.7792,0.7792,0.7792,0.7792,0.0],["1991-11-25",0.7792,0.8612,0.7792,0.7792,323.0],["1991-11-26",0.7792,0.8612,0.7792,0.7792,970.0],["1991-11-27",0.7792,0.8407,0.7792,0.7792,3234.0],["1991-11-29",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-02",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-03",0.7792,0.8407,0.7792,0.7792,1617.0],["1991-12-04",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-05",0.7792,0.8407,0.7792,0.7792,323.0],["1991-12-06",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-09",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-10",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-11",0.7792,0.8407,0.7792,0.7792,6468.0],["1991-12-12",0.7792,0.8407,0.7792,0.7792,9702.0],["1991-12-13",0.7792,0.8612,0.7792,0.7792,5498.0],["1991-12-16",0.7792,0.8407,0.7792,0.7792,5821.0],["1991-12-17",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-18",0.7792,0.8407,0.7792,0.7792,6468.0],["1991-12-19",0.7792,0.8407,0.7792,0.7792,1617.0],["1991-12-20",0.7792,0.8407,0.7792,0.7792,11966.0],["1991-12-23",0.7792,0.8407,0.7792,0.7792,6468.0],["1991-12-24",0.7792,0.7792,0.7792,0.7792,0.0],["1991-12-26",0.7792,0.8407,0.7792,0.7792,970.0],["1991-12-27",0.7792,0.8407,0.7792,0.7792,3234.0],["1991-12-30",0.7792,0.8407,0.7792,0.7792,2911.0],["1991-12-31",0.7792,0.8407,0.7792,0.7792,7762.0],["1992-01-02",0.7792,0.8407,0.7792,0.7792,13906.0],["1992-01-03",0.7792,0.8407,0.7792,0.7792,16170.0],["1992-01-06",0.7792,0.7792,0.7792,0.7792,0.0],["1992-01-07",0.7792,0.8202,0.7792,0.7792,24902.0],["1992-01-08",0.7792,0.8202,0.7792,0.7792,2264.0],["1992-01-09",0.7792,0.8202,0.7792,0.7792,3557.0],["1992-01-10",0.7792,0.8202,0.7792,0.7792,3234.0],["1992-01-13",0.7792,0.8202,0.7792,0.7792,0.0],["1992-01-14",0.7792,0.8202,0.7792,0.7792,10996.0],["1992-01-15",0.7792,0.7997,0.7382,0.7382,18757.0],["1992-01-16",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-17",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-20",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-21",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-22",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-23",0.7382,0.7997,0.7382,0.7382,4204.0],["1992-01-24",0.7382,0.7997,0.7382,0.7382,0.0],["1992-01-27",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-28",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-29",0.7382,0.7382,0.7382,0.7382,0.0],["1992-01-30",0.7382,0.7792,0.7382,0.7382,323.0],["1992-01-31",0.7382,0.7792,0.7382,0.7382,3234.0],["1992-02-03",0.7382,0.7792,0.7382,0.7382,1617.0],["1992-02-04",0.7382,0.7382,0.7382,0.7382,0.0],["1992-02-05",0.7382,0.7792,0.7382,0.7382,970.0],["1992-02-06",0.7382,0.7382,0.7382,0.7382,0.0],["1992-02-07",0.7382,0.7382,0.7382,0.7382,0.0],["1992-02-10",0.7382,0.7792,0.7382,0.7382,5498.0],["1992-02-11",0.7382,0.7382,0.7382,0.7382,0.0],["1992-02-12",0.7382,0.7382,0.7382,0.7382,0.0],["1992-02-13",0.7382,0.7587,0.6561,0.6561,970.0],["1992-02-14",0.6561,0.7587,0.6561,0.6561,323.0],["1992-02-18",0.6561,0.6561,0.6561,0.6561,0.0],["1992-02-19",0.6561,0.7382,0.6561,0.6561,1617.0],["1992-02-20",0.6561,0.6561,0.6561,0.6561,0.0],["1992-02-21",0.6561,0.7382,0.6561,0.6561,970.0],["1992-02-24",0.6561,0.6561,0.6561,0.6561,0.0],["1992-02-25",0.6561,0.6561,0.6561,0.6561,0.0],["1992-02-26",0.6561,0.6561,0.6561,0.6561,0.0],["1992-02-27",0.6561,0.7382,0.6561,0.6561,1294.0],["1992-02-28",0.6561,0.7382,0.6561,0.6561,3234.0],["1992-03-02",0.6561,0.7382,0.6561,0.6561,3234.0],["1992-03-03",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-04",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-05",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-06",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-09",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-10",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-11",0.6561,0.6561,0.6561,0.6561,0.0],["1992-03-12",0.6561,0.6971,0.6151,0.6151,1617.0],["1992-03-13",0.6151,0.6151,0.6151,0.6151,0.0],["1992-03-16",0.6151,0.6151,0.6151,0.6151,0.0],["1992-03-17",0.6151,0.6561,0.5741,0.5741,17140.0],["1992-03-18",0.5741,0.6561,0.5741,0.5741,7438.0],["1992-03-19",0.5741,0.6151,0.5741,0.5741,323.0],["1992-03-20",0.5741,0.5741,0.5741,0.5741,0.0],["1992-03-23",0.5741,0.5741,0.5741,0.5741,0.0],["1992-03-24",0.5741,0.5741,0.5741,0.5741,0.0],["1992-03-25",0.5741,0.6151,0.5741,0.5741,1294.0],["1992-03-26",0.5741,0.6151,0.5331,0.5331,6468.0],["1992-03-27",0.5331,0.5741,0.5331,0.5331,4851.0],["1992-03-30",0.5331,0.5331,0.5331,0.5331,0.0],["1992-03-31",0.5331,0.6151,0.5331,0.5331,11642.0],["1992-04-01",0.5741,0.6356,0.5741,0.5741,6468.0],["1992-04-02",0.5741,0.5741,0.5741,0.5741,0.0],["1992-04-03",0.5741,0.6561,0.5741,0.5741,5821.0],["1992-04-06",0.5741,0.6561,0.5741,0.5741,3234.0],["1992-04-07",0.5741,0.5741,0.5741,0.5741,0.0],["1992-04-08",0.5741,0.6561,0.5741,0.5741,3234.0],["1992-04-09",0.5741,0.6561,0.5741,0.5741,3234.0],["1992-04-10",0.5741,0.5741,0.5741,0.5741,0.0],["1992-04-13",0.5741,0.5741,0.5741,0.5741,0.0],["1992-04-14",0.5741,0.5741,0.5741,0.5741,0.0],["1992-04-15",0.6561,0.7382,0.6561,0.6561,32340.0],["1992-04-16",0.6561,0.7382,0.6561,0.6561,9702.0],["1992-04-20",0.6561,0.7382,0.6561,0.6561,2264.0],["1992-04-21",0.6561,0.6561,0.6561,0.6561,0.0],["1992-04-22",0.6561,0.6561,0.6561,0.6561,0.0],["1992-04-23",0.6561,0.6561,0.6561,0.6561,0.0],["1992-04-24",0.6561,0.7177,0.6561,0.6561,0.0],["1992-04-27",0.6561,0.6561,0.6561,0.6561,0.0],["1992-04-28",0.6561,0.7177,0.6561,0.6561,647.0],["1992-04-29",0.6561,0.7177,0.6561,0.6561,4528.0],["1992-04-30",0.6561,0.6971,0.6561,0.6561,970.0],["1992-05-01",0.6561,0.6561,0.6561,0.6561,0.0],["1992-05-04",0.6561,0.6561,0.6561,0.6561,0.0],["1992-05-05",0.6561,0.6971,0.6561,0.6561,3234.0],["1992-05-06",0.6561,0.6971,0.6151,0.6151,6468.0],["1992-05-07",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-08",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-11",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-12",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-13",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-14",0.6151,0.6971,0.5946,0.5946,9702.0],["1992-05-15",0.5946,0.5946,0.5946,0.5946,0.0],["1992-05-18",0.5946,0.5946,0.5946,0.5946,0.0],["1992-05-19",0.5946,0.5946,0.5946,0.5946,0.0],["1992-05-20",0.5946,0.6971,0.5946,0.5946,6468.0],["1992-05-21",0.6151,0.6971,0.6151,0.6151,9702.0],["1992-05-22",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-26",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-27",0.6151,0.6971,0.6151,0.6151,32340.0],["1992-05-28",0.6151,0.6151,0.6151,0.6151,0.0],["1992-05-29",0.6151,0.6151,0.6151,0.6151,0.0],["1992-06-01",0.6151,0.6151,0.6151,0.6151,0.0],["1992-06-02",0.6151,0.6971,0.6151,0.6151,29106.0],["1992-06-03",0.6151,0.6151,0.6151,0.6151,0.0],["1992-06-04",0.6151,0.6971,0.6151,0.6151,9055.0],["1992-06-05",0.6151,0.6151,0.6151,0.6151,0.0],["1992-06-08",0.6151,0.6151,0.6151,0.6151,0.0],["1992-06-09",0.6356,0.6971,0.6356,0.6356,3881.0],["1992-06-10",0.6356,0.6971,0.6356,0.6356,10996.0],["1992-06-11",0.6356,0.6971,0.6356,0.6356,323.0],["1992-06-12",0.6356,0.6971,0.6356,0.6356,1617.0],["1992-06-15",0.6971,0.6971,0.6971,0.6971,1617.0],["1992-06-16",0.6561,0.6561,0.6561,0.6561,3234.0],["1992-06-17",0.6561,0.6971,0.6561,0.6971,20051.0],["1992-06-18",0.6561,0.6971,0.6561,0.6971,2911.0],["1992-06-19",0.6971,0.6971,0.6971,0.6971,0.0],["1992-06-22",0.6561,0.6971,0.6561,0.6971,4528.0],["1992-06-23",0.6971,0.6971,0.6971,0.6971,0.0],["1992-06-24",0.6561,0.6561,0.6561,0.6561,8085.0],["1992-06-25",0.6971,0.6971,0.6971,0.6971,1940.0],["1992-06-26",0.6971,0.6971,0.6971,0.6971,0.0],["1992-06-29",0.6971,0.6971,0.6971,0.6971,0.0],["1992-06-30",0.6971,0.7382,0.6971,0.7382,25872.0],["1992-07-01",0.7382,0.7382,0.7382,0.7382,0.0],["1992-07-02",0.7382,0.7382,0.7382,0.7382,0.0],["1992-07-06",0.6971,0.6971,0.6971,0.6971,2264.0],["1992-07-07",0.7792,0.7792,0.6971,0.6971,3557.0],["1992-07-08",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-09",0.6971,0.6971,0.6971,0.6971,647.0],["1992-07-10",0.6971,0.6971,0.6971,0.6971,1294.0],["1992-07-13",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-14",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-15",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-16",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-17",0.7382,0.7382,0.7382,0.7382,323.0],["1992-07-20",0.6971,0.6971,0.6971,0.6971,3234.0],["1992-07-21",0.7587,0.7587,0.6971,0.6971,1294.0],["1992-07-22",0.6971,0.6971,0.6971,0.6971,0.0],["1992-07-23",0.7587,0.7587,0.7587,0.7587,647.0],["1992-07-24",0.7587,0.7587,0.7587,0.7587,0.0],["1992-07-27",0.7587,0.7587,0.7587,0.7587,0.0],["1992-07-28",0.7587,0.7587,0.7587,0.7587,0.0],["1992-07-29",0.7587,0.7587,0.7587,0.7587,0.0],["1992-07-30",0.7382,0.7587,0.7382,0.7587,32340.0],["1992-07-31",0.7177,0.7177,0.7177,0.7177,5821.0],["1992-08-03",0.7587,0.7792,0.7177,0.7177,5821.0],["1992-08-04",0.7587,0.7587,0.7587,0.7587,323.0],["1992-08-05",0.7587,0.7587,0.7587,0.7587,6468.0],["1992-08-06",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-07",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-10",0.7587,0.7587,0.7587,0.7587,647.0],["1992-08-11",0.7587,0.7587,0.7587,0.7587,4851.0],["1992-08-12",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-13",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-14",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-17",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-18",0.7587,0.7587,0.7587,0.7587,3234.0],["1992-08-19",0.7587,0.7587,0.7587,0.7587,6145.0],["1992-08-20",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-21",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-24",0.7587,0.7587,0.7587,0.7587,0.0],["1992-08-25",0.7997,0.7997,0.7997,0.7997,970.0],["1992-08-26",0.7997,0.7997,0.7997,0.7997,0.0],["1992-08-27",0.7997,0.7997,0.7997,0.7997,0.0],["1992-08-28",0.7997,0.7997,0.7997,0.7997,0.0],["1992-08-31",0.7997,0.7997,0.7997,0.7997,3881.0],["1992-09-01",0.7997,0.7997,0.7997,0.7997,0.0],["1992-09-02",0.7792,0.7792,0.7792,0.7792,8408.0],["1992-09-03",0.8202,0.8202,0.8202,0.8202,323.0],["1992-09-04",0.8202,0.8612,0.8202,0.8612,25872.0],["1992-09-08",0.8612,0.8612,0.8612,0.8612,323.0],["1992-09-09",0.8612,0.8612,0.8612,0.8612,0.0],["1992-09-10",0.8612,0.8612,0.8612,0.8612,0.0],["1992-09-11",0.8612,0.8612,0.8612,0.8612,0.0],["1992-09-14",0.8612,0.8612,0.8612,0.8612,0.0],["1992-09-15",0.8612,0.8612,0.8612,0.8612,0.0],["1992-09-16",0.8407,0.8407,0.8202,0.8202,9702.0],["1992-09-17",0.8407,0.8407,0.8407,0.8407,12936.0],["1992-09-18",0.8407,0.8407,0.8407,0.8407,0.0],["1992-09-21",0.8407,0.8407,0.8407,0.8407,6468.0],["1992-09-22",0.7792,0.7792,0.7792,0.7792,10025.0],["1992-09-23",0.7792,0.7792,0.7792,0.7792,0.0],["1992-09-24",0.7792,0.7792,0.7792,0.7792,0.0],["1992-09-25",0.7792,0.7997,0.7792,0.7997,8085.0],["1992-09-28",0.8407,0.8407,0.7997,0.7997,25549.0],["1992-09-29",0.7997,0.7997,0.7997,0.7997,0.0],["1992-09-30",0.7997,0.7997,0.7792,0.7792,7115.0],["1992-10-01",0.8407,0.8407,0.7997,0.8407,22638.0],["1992-10-02",0.8202,0.8202,0.8202,0.8202,323.0],["1992-10-05",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-06",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-07",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-08",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-09",0.8407,0.8407,0.8202,0.8202,1294.0],["1992-10-12",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-13",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-14",0.8202,0.8202,0.8202,0.8202,0.0],["1992-10-15",0.8407,0.8407,0.8407,0.8407,1940.0],["1992-10-16",0.8407,0.8407,0.8407,0.8407,0.0],["1992-10-19",0.8407,0.8407,0.8202,0.8202,2587.0],["1992-10-20",0.8407,0.8407,0.7792,0.7792,12289.0],["1992-10-21",0.8407,0.8407,0.7792,0.7792,8085.0],["1992-10-22",0.7792,0.8407,0.7792,0.8407,7115.0],["1992-10-23",0.7792,0.7792,0.7792,0.7792,323.0],["1992-10-26",0.7792,0.7792,0.7792,0.7792,0.0],["1992-10-27",0.7792,0.7792,0.7792,0.7792,0.0],["1992-10-28",0.7792,0.7792,0.7792,0.7792,0.0],["1992-10-29",0.7792,0.7792,0.7792,0.7792,0.0],["1992-10-30",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-02",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-03",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-04",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-05",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-06",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-09",0.8202,0.8202,0.8202,0.8202,6468.0],["1992-11-10",0.8202,0.8202,0.8202,0.8202,0.0],["1992-11-11",0.7792,0.7792,0.7792,0.7792,10672.0],["1992-11-12",0.7792,0.7792,0.7792,0.7792,13583.0],["1992-11-13",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-16",0.8202,0.8202,0.8202,0.8202,1940.0],["1992-11-17",0.8202,0.8202,0.8202,0.8202,7115.0],["1992-11-18",0.8202,0.8202,0.7997,0.8202,38161.0],["1992-11-19",0.7792,0.7792,0.7792,0.7792,970.0],["1992-11-20",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-23",0.7792,0.7792,0.7792,0.7792,0.0],["1992-11-24",0.7792,0.7792,0.7792,0.7792,647.0],["1992-11-25",0.7792,0.7792,0.7792,0.7792,3557.0],["1992-11-27",0.8202,0.8202,0.8202,0.8202,647.0],["1992-11-30",0.8202,0.8202,0.8202,0.8202,323.0],["1992-12-01",0.8202,0.8202,0.8202,0.8202,0.0],["1992-12-02",0.8202,0.8202,0.8202,0.8202,0.0],["1992-12-03",0.7792,0.7792,0.7792,0.7792,647.0],["1992-12-04",0.7792,0.7792,0.7792,0.7792,647.0],["1992-12-07",0.7792,0.7792,0.7792,0.7792,0.0],["1992-12-08",0.8202,0.8202,0.8202,0.8202,8085.0],["1992-12-09",0.8202,0.8202,0.8202,0.8202,0.0],["1992-12-10",0.7997,0.8202,0.7997,0.8202,6791.0],["1992-12-11",0.8202,0.8202,0.8202,0.8202,0.0],["1992-12-14",0.8202,0.8202,0.8202,0.8202,0.0],["1992-12-15",0.8202,0.8202,0.8202,0.8202,323.0],["1992-12-16",0.7792,0.7792,0.7792,0.7792,6468.0],["1992-12-17",0.8202,0.8202,0.8202,0.8202,3234.0],["1992-12-18",0.8612,0.8612,0.8612,0.8612,1940.0],["1992-12-21",0.8612,0.8612,0.8612,0.8612,7115.0],["1992-12-22",0.8407,0.8612,0.8407,0.8612,10349.0],["1992-12-23",0.7792,0.7792,0.7792,0.7792,647.0],["1992-12-24",0.7792,0.7792,0.7792,0.7792,0.0],["1992-12-28",0.8612,0.8612,0.8612,0.8612,970.0],["1992-12-29",0.8612,0.8612,0.8612,0.8612,647.0],["1992-12-30",0.8612,0.8612,0.8612,0.8612,0.0],["1992-12-31",0.9022,0.9022,0.9022,0.9022,3234.0],["1993-01-04",0.8612,0.9022,0.8612,0.9022,970.0],["1993-01-05",0.9022,0.9022,0.9022,0.9022,323.0],["1993-01-06",0.8612,0.9022,0.8612,0.9022,31693.0],["1993-01-07",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-08",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-11",0.8612,0.8612,0.8612,0.8612,2264.0],["1993-01-12",0.8612,0.8612,0.8612,0.8612,0.0],["1993-01-13",0.8202,0.9022,0.8202,0.9022,1940.0],["1993-01-14",0.8612,0.9022,0.8612,0.9022,44306.0],["1993-01-15",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-18",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-19",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-20",0.8202,0.8612,0.8202,0.8202,56272.0],["1993-01-21",0.8202,0.8202,0.8202,0.8202,0.0],["1993-01-22",0.8202,0.8202,0.8202,0.8202,0.0],["1993-01-25",0.8612,0.8612,0.8612,0.8612,3881.0],["1993-01-26",0.9022,0.9022,0.9022,0.9022,647.0],["1993-01-27",0.9022,0.9022,0.9022,0.9022,0.0],["1993-01-28",0.9022,0.9022,0.9022,0.9022,1617.0],["1993-01-29",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-01",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-02",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-03",0.8612,0.8612,0.8612,0.8612,647.0],["1993-02-04",0.8612,0.8612,0.8612,0.8612,0.0],["1993-02-05",0.8612,0.8612,0.8612,0.8612,0.0],["1993-02-08",0.8612,0.8612,0.8612,0.8612,1617.0],["1993-02-09",0.8612,0.8612,0.8612,0.8612,3234.0],["1993-02-10",0.9022,0.9022,0.9022,0.9022,323.0],["1993-02-11",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-12",0.8612,0.8612,0.8612,0.8612,970.0],["1993-02-16",0.8612,0.8612,0.8612,0.8612,323.0],["1993-02-17",0.9022,0.9022,0.9022,0.9022,970.0],["1993-02-18",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-19",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-22",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-23",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-24",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-25",0.9022,0.9022,0.9022,0.9022,0.0],["1993-02-26",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-01",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-02",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-03",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-04",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-05",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-08",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-09",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-10",0.8612,0.8612,0.8612,0.8612,1940.0],["1993-03-11",0.9022,0.9022,0.9022,0.9022,1617.0],["1993-03-12",0.8612,0.8612,0.8612,0.8612,8085.0],["1993-03-15",0.8612,0.8612,0.8612,0.8612,0.0],["1993-03-16",0.8612,0.8612,0.8612,0.8612,0.0],["1993-03-17",0.8202,0.9022,0.8202,0.9022,17787.0],["1993-03-18",0.9022,0.9022,0.9022,0.9022,16817.0],["1993-03-19",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-22",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-23",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-24",0.9022,0.9022,0.9022,0.9022,1294.0],["1993-03-25",0.9022,0.9022,0.8612,0.8817,17140.0],["1993-03-26",0.9022,0.9022,0.9022,0.9022,647.0],["1993-03-29",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-30",0.9022,0.9022,0.9022,0.9022,0.0],["1993-03-31",0.9022,0.9022,0.9022,0.9022,1617.0],["1993-04-01",0.9022,0.9022,0.9022,0.9022,970.0],["1993-04-02",0.8612,0.8612,0.8612,0.8612,10996.0],["1993-04-05",0.8612,0.8612,0.8612,0.8612,0.0],["1993-04-06",0.8817,0.8817,0.8202,0.8202,647.0],["1993-04-07",0.8202,0.8202,0.8202,0.8202,323.0],["1993-04-08",0.8202,0.8202,0.8202,0.8202,647.0],["1993-04-12",0.8202,0.8202,0.8202,0.8202,0.0],["1993-04-13",0.8202,0.8817,0.8202,0.8817,3881.0],["1993-04-14",0.8817,0.8817,0.8817,0.8817,0.0],["1993-04-15",0.8202,0.8202,0.8202,0.8202,323.0],["1993-04-16",0.8202,0.8202,0.8202,0.8202,1294.0],["1993-04-19",0.8202,0.8202,0.8202,0.8202,14230.0],["1993-04-20",0.8817,0.8817,0.8817,0.8817,647.0],["1993-04-21",0.8817,0.8817,0.8817,0.8817,0.0],["1993-04-22",0.8612,0.8612,0.8612,0.8612,323.0],["1993-04-23",0.8202,0.8202,0.8202,0.8202,6468.0],["1993-04-26",0.8202,0.8202,0.8202,0.8202,0.0],["1993-04-27",0.8202,0.8202,0.8202,0.8202,970.0],["1993-04-28",0.8202,0.8202,0.8202,0.8202,0.0],["1993-04-29",0.8202,0.8202,0.8202,0.8202,0.0],["1993-04-30",0.8202,0.8202,0.8202,0.8202,0.0],["1993-05-03",0.8612,0.8612,0.8202,0.8202,647.0],["1993-05-04",0.8202,0.8202,0.8202,0.8202,0.0],["1993-05-05",0.8202,0.8407,0.8099,0.8407,39131.0],["1993-05-06",0.8407,0.8407,0.8407,0.8407,0.0],["1993-05-07",0.8407,0.8407,0.8407,0.8407,0.0],["1993-05-10",0.8202,0.8202,0.8202,0.8202,2587.0],["1993-05-11",0.8202,0.8202,0.8202,0.8202,647.0],["1993-05-12",0.8202,0.8202,0.8202,0.8202,323.0],["1993-05-13",0.8202,0.8202,0.8202,0.8202,3234.0],["1993-05-14",0.8202,0.8202,0.8202,0.8202,1940.0],["1993-05-17",0.8202,0.8202,0.8202,0.8202,12936.0],["1993-05-18",0.8202,0.8202,0.8202,0.8202,3234.0],["1993-05-19",0.8202,0.8202,0.8202,0.8202,0.0],["1993-05-20",0.7792,0.7792,0.7792,0.7792,1294.0],["1993-05-21",0.7792,0.7792,0.7792,0.7792,0.0],["1993-05-24",0.7792,0.7792,0.7792,0.7792,323.0],["1993-05-25",0.7792,0.7792,0.7792,0.7792,0.0],["1993-05-26",0.7792,0.7792,0.7792,0.7792,0.0],["1993-05-27",0.7792,0.7792,0.7792,0.7792,0.0],["1993-05-28",0.7792,0.7792,0.7792,0.7792,0.0],["1993-06-01",0.7792,0.7792,0.7792,0.7792,0.0],["1993-06-02",0.7792,0.7792,0.7792,0.7792,0.0],["1993-06-03",0.7792,0.7792,0.7792,0.7792,0.0],["1993-06-04",0.8202,0.8202,0.8202,0.8202,1294.0],["1993-06-07",0.8202,0.8202,0.8202,0.8202,0.0],["1993-06-08",0.7792,0.7792,0.7792,0.7792,323.0],["1993-06-09",0.8202,0.8202,0.8202,0.8202,3234.0],["1993-06-10",0.7792,0.7792,0.7792,0.7792,1940.0],["1993-06-11",0.7792,0.7792,0.7792,0.7792,3234.0],["1993-06-14",0.7792,0.8202,0.7792,0.8202,29106.0],["1993-06-15",0.8202,0.8202,0.8202,0.8202,0.0],["1993-06-16",0.8202,0.8202,0.8202,0.8202,0.0],["1993-06-17",0.7997,0.8612,0.7997,0.8612,6145.0],["1993-06-18",0.8407,0.8612,0.8407,0.8612,3557.0],["1993-06-21",0.8612,0.8612,0.8612,0.8612,0.0],["1993-06-22",0.8612,0.8612,0.8612,0.8612,0.0],["1993-06-23",0.8202,0.8202,0.8202,0.8202,323.0],["1993-06-24",0.8202,0.8202,0.8202,0.8202,0.0],["1993-06-25",0.8407,0.8407,0.8407,0.8407,323.0],["1993-06-28",0.8407,0.8407,0.8407,0.8407,0.0],["1993-06-29",0.8407,0.8407,0.8407,0.8407,0.0],["1993-06-30",0.8407,0.8407,0.8407,0.8407,0.0],["1993-07-01",0.8612,0.8612,0.8612,0.8612,3234.0],["1993-07-02",0.8612,0.8612,0.8612,0.8612,6468.0],["1993-07-06",0.8202,0.8202,0.8202,0.8202,1294.0],["1993-07-07",0.8202,0.8202,0.8202,0.8202,3557.0],["1993-07-08",0.8612,0.8612,0.8612,0.8612,2264.0],["1993-07-09",0.8509,0.8612,0.8509,0.8612,6468.0],["1993-07-12",0.8407,0.8407,0.8407,0.8407,3234.0],["1993-07-13",0.8407,0.8407,0.8407,0.8407,0.0],["1993-07-14",0.8612,0.8612,0.8202,0.8202,2264.0],["1993-07-15",0.8407,0.8612,0.8407,0.8612,14230.0],["1993-07-16",0.8612,0.8612,0.8612,0.8612,0.0],["1993-07-19",0.8202,0.8202,0.8202,0.8202,2911.0],["1993-07-20",0.8612,0.8612,0.8612,0.8612,323.0],["1993-07-21",0.8612,0.8612,0.8612,0.8612,0.0],["1993-07-22",0.8612,0.8612,0.8612,0.8612,647.0],["1993-07-23",0.8612,0.8612,0.8612,0.8612,3234.0],["1993-07-26",0.8612,0.8612,0.8612,0.8612,0.0],["1993-07-27",0.8202,0.8202,0.8202,0.8202,1294.0],["1993-07-28",0.8612,0.8612,0.8612,0.8612,3881.0],["1993-07-29",0.8612,0.8612,0.8612,0.8612,0.0],["1993-07-30",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-02",0.8612,0.8612,0.8612,0.8612,647.0],["1993-08-03",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-04",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-05",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-06",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-09",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-10",0.8202,0.8202,0.8202,0.8202,26195.0],["1993-08-11",0.8202,0.8202,0.8202,0.8202,0.0],["1993-08-12",0.8612,0.8612,0.8612,0.8612,647.0],["1993-08-13",0.8612,0.8612,0.8612,0.8612,0.0],["1993-08-16",0.8202,0.8612,0.8202,0.8407,18110.0],["1993-08-17",0.8612,0.8612,0.8407,0.8407,22638.0],["1993-08-18",0.8202,0.8202,0.8202,0.8202,323.0],["1993-08-19",0.8202,0.8202,0.8202,0.8202,0.0],["1993-08-20",0.8202,0.8202,0.8202,0.8202,0.0],["1993-08-23",0.8202,0.8202,0.8202,0.8202,0.0],["1993-08-24",0.8202,0.8202,0.8202,0.8202,323.0],["1993-08-25",0.8407,0.8612,0.8202,0.8612,26519.0],["1993-08-26",0.8612,0.8612,0.8612,0.8612,970.0],["1993-08-27",0.8612,0.8612,0.7997,0.8612,31046.0],["1993-08-30",0.8612,0.8612,0.8612,0.8612,6145.0],["1993-08-31",0.8612,0.8612,0.8407,0.8407,7438.0],["1993-09-01",0.8407,0.8407,0.8407,0.8407,0.0],["1993-09-02",0.8612,0.8612,0.8612,0.8612,3234.0],["1993-09-03",0.8612,0.8612,0.8612,0.8612,0.0],["1993-09-07",0.8612,0.8612,0.8612,0.8612,0.0],["1993-09-08",0.8612,0.8612,0.8612,0.8612,2911.0],["1993-09-09",0.8612,0.8612,0.8612,0.8612,8085.0],["1993-09-10",0.8612,0.8612,0.8612,0.8612,4204.0],["1993-09-13",0.8612,0.9022,0.8407,0.9022,26195.0],["1993-09-14",0.8817,0.9432,0.7997,0.9432,55625.0],["1993-09-15",0.9432,0.9842,0.9432,0.9842,24578.0],["1993-09-16",0.9842,0.9842,0.9022,0.9842,13583.0],["1993-09-17",1.0662,1.0662,0.9842,1.0662,16170.0],["1993-09-20",1.0662,1.0662,0.9842,1.0662,6468.0],["1993-09-21",1.0662,1.1072,1.0252,1.0252,18110.0],["1993-09-22",1.1072,1.1482,1.0457,1.1482,13583.0],["1993-09-23",1.0662,1.3123,1.0662,1.3123,44953.0],["1993-09-24",1.3123,1.6404,1.2713,1.6404,95080.0],["1993-09-27",1.6403,1.9684,1.6403,1.7224,119658.0],["1993-09-28",1.7634,1.8044,1.6814,1.8044,30400.0],["1993-09-29",1.7634,1.7634,1.5583,1.6814,25549.0],["1993-09-30",1.6814,1.6814,1.5583,1.6814,53361.0],["1993-10-01",1.6814,1.6814,1.5583,1.5583,6468.0],["1993-10-04",1.5583,1.6814,1.5583,1.6814,8085.0],["1993-10-05",1.6814,1.7224,1.5993,1.5993,38161.0],["1993-10-06",1.7224,1.7224,1.5993,1.7224,32663.0],["1993-10-07",1.7224,1.7224,1.6404,1.6404,5174.0],["1993-10-08",1.7224,1.7224,1.6404,1.6404,3881.0],["1993-10-11",1.7224,1.7224,1.5993,1.5993,99284.0],["1993-10-12",1.7634,1.7634,1.7634,1.7634,647.0],["1993-10-13",1.7634,1.7634,1.6404,1.6404,4851.0],["1993-10-14",1.6814,1.7634,1.6403,1.7634,28136.0],["1993-10-15",1.7224,1.8044,1.7224,1.8044,14553.0],["1993-10-18",1.8044,1.9274,1.7634,1.9274,6145.0],["1993-10-19",1.9274,1.9274,1.9274,1.9274,12936.0],["1993-10-20",1.9274,1.9274,1.8454,1.9274,2264.0],["1993-10-21",1.9274,1.9274,1.9274,1.9274,1294.0],["1993-10-22",1.8454,1.8864,1.8454,1.8864,970.0],["1993-10-25",1.8864,1.8864,1.8864,1.8864,0.0],["1993-10-26",1.8454,1.8454,1.8454,1.8454,647.0],["1993-10-27",1.9274,1.9274,1.8454,1.9274,3881.0],["1993-10-28",1.9274,1.9274,1.8454,1.8454,6145.0],["1993-10-29",1.9274,1.9274,1.8454,1.9274,6468.0],["1993-11-01",1.9274,1.9274,1.9274,1.9274,323.0],["1993-11-02",1.9274,1.9274,1.9274,1.9274,0.0],["1993-11-03",1.8454,1.8454,1.8454,1.8454,647.0],["1993-11-04",1.8454,1.9274,1.8454,1.9274,17140.0],["1993-11-05",1.9274,1.9274,1.9274,1.9274,0.0],["1993-11-08",1.9274,1.9274,1.8454,1.8454,3881.0],["1993-11-09",1.8454,1.9274,1.8454,1.8454,4204.0],["1993-11-10",1.8659,1.9274,1.8659,1.9274,5174.0],["1993-11-11",1.9274,1.9274,1.9274,1.9274,647.0],["1993-11-12",1.9274,1.9274,1.9274,1.9274,0.0],["1993-11-15",1.9274,1.9274,1.8044,1.8044,11319.0],["1993-11-16",1.8044,1.8454,1.8044,1.8454,5174.0],["1993-11-17",1.8454,1.8454,1.7224,1.7224,3234.0],["1993-11-18",1.7224,1.7224,1.7224,1.7224,0.0],["1993-11-19",1.7634,1.7634,1.7634,1.7634,323.0],["1993-11-22",1.7634,1.7634,1.7634,1.7634,11319.0],["1993-11-23",1.7224,1.8454,1.7224,1.7224,12613.0],["1993-11-24",1.8044,1.8044,1.8044,1.8044,3557.0],["1993-11-26",1.8044,1.8044,1.8044,1.8044,4204.0],["1993-11-29",1.8044,1.8044,1.7224,1.7224,5174.0],["1993-11-30",1.7224,1.8044,1.7224,1.8044,7115.0],["1993-12-01",1.8044,1.8454,1.8044,1.8454,16493.0],["1993-12-02",1.8864,1.8864,1.8454,1.8864,7115.0],["1993-12-03",1.8044,1.8864,1.7634,1.8864,17787.0],["1993-12-06",1.8454,2.1735,1.8454,2.1325,95403.0],["1993-12-07",2.1735,2.2965,2.1735,2.2965,40748.0],["1993-12-08",2.2965,2.2965,2.1735,2.2965,13906.0],["1993-12-09",2.2965,2.2965,2.2965,2.2965,7762.0],["1993-12-10",2.2965,2.2965,2.1735,2.1735,7438.0],["1993-12-13",2.1735,2.2965,2.1735,2.2965,9702.0],["1993-12-14",2.2965,2.2965,2.0914,2.153,20374.0],["1993-12-15",2.2145,2.2145,2.2145,2.2145,1617.0],["1993-12-16",2.2145,2.2145,2.0914,2.0914,7115.0],["1993-12-17",2.0914,2.0914,2.0914,2.0914,323.0],["1993-12-20",2.2145,2.2145,2.2145,2.2145,3881.0],["1993-12-21",2.2145,2.2145,2.2145,2.2145,3881.0],["1993-12-22",2.2145,2.2145,2.2145,2.2145,0.0],["1993-12-23",2.2555,2.2555,2.2555,2.2555,970.0],["1993-12-27",2.0914,2.0914,2.0914,2.0914,3881.0],["1993-12-28",2.2555,2.2555,2.2555,2.2555,323.0],["1993-12-29",2.2555,2.2555,2.2555,2.2555,0.0],["1993-12-30",2.2555,2.2555,2.2555,2.2555,4851.0],["1993-12-31",2.2555,2.2555,2.1735,2.1735,970.0],["1994-01-03",2.1735,2.2555,2.1735,2.2555,13583.0],["1994-01-04",2.2555,2.2555,2.1735,2.1735,970.0],["1994-01-05",2.2555,2.2555,2.1735,2.1735,4851.0],["1994-01-06",2.2555,2.2965,2.2145,2.2965,14230.0],["1994-01-07",2.3375,2.4195,2.3375,2.4195,15200.0],["1994-01-10",2.5015,2.5015,2.3785,2.3785,1940.0],["1994-01-11",2.5015,2.5015,2.4605,2.4605,970.0],["1994-01-12",2.4605,2.5015,2.3785,2.3785,26519.0],["1994-01-13",2.3375,2.4195,2.2555,2.2965,10996.0],["1994-01-14",2.3785,2.3785,2.2965,2.2965,4528.0],["1994-01-17",2.2965,2.2965,2.2555,2.2555,3234.0],["1994-01-18",2.2555,2.2555,2.1325,2.1325,72442.0],["1994-01-19",2.2145,2.2145,2.2145,2.2145,7438.0],["1994-01-20",2.2145,2.2145,2.2145,2.2145,0.0],["1994-01-21",2.2965,2.2965,2.2145,2.2145,14230.0],["1994-01-24",2.2965,2.2965,2.2965,2.2965,2264.0],["1994-01-25",2.2965,2.2965,2.2145,2.2965,12289.0],["1994-01-26",2.2965,2.2965,2.2145,2.2965,4204.0],["1994-01-27",2.2145,2.2145,2.2145,2.2145,1940.0],["1994-01-28",2.2145,2.2965,2.2145,2.2965,7115.0],["1994-01-31",2.2965,2.3785,2.2965,2.3785,4851.0],["1994-02-01",2.2145,2.3375,2.2145,2.3375,5821.0],["1994-02-02",2.2145,2.2145,2.2145,2.2145,5174.0],["1994-02-03",2.2145,2.2145,2.2145,2.2145,0.0],["1994-02-04",2.3375,2.3375,2.2145,2.2145,1294.0],["1994-02-07",2.2145,2.3375,2.2145,2.3375,12936.0],["1994-02-08",2.3375,2.3375,2.2145,2.2555,12936.0],["1994-02-09",2.2555,2.2555,2.2555,2.2555,0.0],["1994-02-10",2.2145,2.2145,2.2145,2.2145,3234.0],["1994-02-11",2.2145,2.2145,2.2145,2.2145,3557.0],["1994-02-14",2.3375,2.3375,2.2145,2.2965,6145.0],["1994-02-15",2.2965,2.2965,2.2145,2.2965,1617.0],["1994-02-16",2.2145,2.2965,2.2145,2.2965,8085.0],["1994-02-17",2.2965,2.2965,2.2965,2.2965,3881.0],["1994-02-18",2.2965,2.2965,2.2965,2.2965,13583.0],["1994-02-22",2.2965,2.2965,2.2965,2.2965,0.0],["1994-02-23",2.2145,2.2145,2.2145,2.2145,2264.0],["1994-02-24",2.2555,2.2555,2.1735,2.1735,19727.0],["1994-02-25",2.1325,2.1735,2.0914,2.1735,24578.0],["1994-02-28",2.0504,2.0504,1.8864,1.9684,39778.0],["1994-03-01",1.9684,1.9684,1.8864,1.8864,3234.0],["1994-03-02",1.8864,1.9684,1.8864,1.9684,4204.0],["1994-03-03",1.9684,1.9684,1.8864,1.9684,2587.0],["1994-03-04",1.9684,1.9684,1.8864,1.9684,7762.0],["1994-03-07",1.8864,1.8864,1.8864,1.8864,323.0],["1994-03-08",1.8864,1.8864,1.8864,1.8864,0.0],["1994-03-09",1.8864,1.8864,1.8864,1.8864,0.0],["1994-03-10",1.8864,1.9684,1.8864,1.9684,1940.0],["1994-03-11",1.8864,1.8864,1.8864,1.8864,6791.0],["1994-03-14",1.8864,1.8864,1.8864,1.8864,0.0],["1994-03-15",1.9684,1.9684,1.8864,1.8864,970.0],["1994-03-16",1.9684,2.0094,1.9069,2.0094,7438.0],["1994-03-17",2.0504,2.0504,1.8864,2.0094,2587.0],["1994-03-18",1.9274,1.9274,1.9274,1.9274,323.0],["1994-03-21",1.9274,1.9274,1.9274,1.9274,0.0],["1994-03-22",2.0504,2.0504,1.9274,1.9684,7115.0],["1994-03-23",1.9274,2.0504,1.9274,2.0504,19727.0],["1994-03-24",2.0504,2.0504,2.0504,2.0504,0.0],["1994-03-25",2.0094,2.0094,2.0094,2.0094,970.0],["1994-03-28",2.0094,2.0094,2.0094,2.0094,0.0],["1994-03-29",2.0094,2.0094,2.0094,2.0094,0.0],["1994-03-30",1.9274,1.9274,1.9274,1.9274,1940.0],["1994-03-31",2.0504,2.0504,2.0094,2.0094,22315.0],["1994-04-04",1.9684,1.9684,1.9684,1.9684,1294.0],["1994-04-05",1.9684,1.9684,1.9684,1.9684,0.0],["1994-04-06",1.9684,1.9684,1.9684,1.9684,1617.0],["1994-04-07",1.9684,2.0094,1.9684,1.9684,10996.0],["1994-04-08",1.9684,1.9684,1.9684,1.9684,0.0],["1994-04-11",1.9684,2.0504,1.9684,2.0504,5174.0],["1994-04-12",2.0504,2.0504,2.0504,2.0504,0.0],["1994-04-13",1.9684,1.9684,1.9684,1.9684,1617.0],["1994-04-14",1.9684,2.0504,1.9684,2.0504,647.0],["1994-04-15",1.9684,1.9684,1.9684,1.9684,2587.0],["1994-04-18",1.9684,1.9684,1.9684,1.9684,323.0],["1994-04-19",1.9684,1.9684,1.9684,1.9684,3881.0],["1994-04-20",1.9684,1.9684,1.9684,1.9684,4851.0],["1994-04-21",1.9684,2.0504,1.9684,2.0504,647.0],["1994-04-22",2.0504,2.0504,2.0504,2.0504,0.0],["1994-04-25",1.9684,1.9684,1.9684,1.9684,323.0],["1994-04-26",2.0504,2.0504,2.0504,2.0504,323.0],["1994-04-28",1.9684,1.9684,1.9684,1.9684,1617.0],["1994-04-29",2.0504,2.0504,2.0504,2.0504,323.0],["1994-05-02",2.0504,2.0504,1.9684,1.9684,2911.0],["1994-05-03",1.9684,1.9684,1.9684,1.9684,3234.0],["1994-05-04",1.9684,1.9684,1.9684,1.9684,0.0],["1994-05-05",1.9684,1.9684,1.9684,1.9684,1617.0],["1994-05-06",1.9684,1.9684,1.9684,1.9684,3234.0],["1994-05-09",2.0094,2.0094,2.0094,2.0094,9379.0],["1994-05-10",2.0094,2.0094,2.0094,2.0094,0.0],["1994-05-11",1.9684,1.9684,1.9684,1.9684,647.0],["1994-05-12",1.9684,1.9684,1.9684,1.9684,0.0],["1994-05-13",1.9684,1.9684,1.9684,1.9684,1940.0],["1994-05-16",1.9684,1.9684,1.9684,1.9684,9702.0],["1994-05-17",1.9684,1.9684,1.9684,1.9684,647.0],["1994-05-18",1.9684,1.9684,1.9684,1.9684,3234.0],["1994-05-19",1.9684,1.9684,1.9684,1.9684,0.0],["1994-05-20",1.9684,1.9684,1.9684,1.9684,0.0],["1994-05-23",1.9684,2.0504,1.9684,2.0504,3557.0],["1994-05-24",1.9684,2.0504,1.9684,2.0504,5498.0],["1994-05-25",2.0504,2.0504,1.9684,2.0504,16817.0],["1994-05-26",1.9684,2.0504,1.9684,2.0504,1617.0],["1994-05-27",2.0504,2.0504,2.0504,2.0504,323.0],["1994-05-31",1.9684,1.9684,1.9684,1.9684,323.0],["1994-06-01",2.0504,2.0504,2.0504,2.0504,323.0],["1994-06-02",2.0504,2.0504,2.0504,2.0504,9702.0],["1994-06-03",2.0504,2.1325,2.0504,2.0914,37191.0],["1994-06-06",2.1735,2.1735,2.0504,2.0504,32987.0],["1994-06-07",2.0504,2.0504,2.0504,2.0504,0.0],["1994-06-08",2.0504,2.0504,2.0504,2.0504,323.0],["1994-06-09",2.0504,2.0504,2.0504,2.0504,970.0],["1994-06-10",2.0504,2.0504,2.0504,2.0504,0.0],["1994-06-13",2.0504,2.0504,2.0504,2.0504,0.0],["1994-06-14",2.0504,2.0504,2.0504,2.0504,0.0],["1994-06-15",2.0504,2.0504,2.0504,2.0504,323.0],["1994-06-16",2.0504,2.0504,2.0504,2.0504,0.0],["1994-06-17",2.0504,2.0504,2.0504,2.0504,647.0],["1994-06-20",2.1735,2.1735,2.1735,2.1735,970.0],["1994-06-21",2.1735,2.1735,2.1735,2.1735,0.0],["1994-06-22",2.1735,2.1735,2.1735,2.1735,2911.0],["1994-06-23",2.1735,2.1735,2.1735,2.1735,1617.0],["1994-06-24",2.0504,2.1735,2.0504,2.1735,6145.0],["1994-06-27",2.1735,2.1735,2.1735,2.1735,0.0],["1994-06-28",2.1735,2.1735,2.1735,2.1735,2264.0],["1994-06-29",2.1735,2.1735,2.1735,2.1735,323.0],["1994-06-30",2.1735,2.1735,2.1735,2.1735,0.0],["1994-07-01",2.0504,2.0504,2.0504,2.0504,6468.0],["1994-07-05",2.0504,2.0504,2.0504,2.0504,0.0],["1994-07-06",2.0504,2.0504,2.0504,2.0504,0.0],["1994-07-07",2.0504,2.1735,2.0504,2.1735,2911.0],["1994-07-08",2.0504,2.0504,2.0504,2.0504,970.0],["1994-07-11",2.0504,2.0504,2.0504,2.0504,1940.0],["1994-07-12",2.0504,2.1735,2.0504,2.0504,7438.0],["1994-07-13",2.0504,2.0504,2.0504,2.0504,1617.0],["1994-07-14",2.1735,2.1735,2.0504,2.1735,3234.0],["1994-07-15",2.1735,2.1735,2.0504,2.0504,1294.0],["1994-07-18",2.0504,2.0504,2.0504,2.0504,2264.0],["1994-07-19",2.1325,2.1325,2.1325,2.1325,1617.0],["1994-07-20",2.0504,2.1325,2.0504,2.1325,1294.0],["1994-07-21",2.1325,2.1325,2.1325,2.1325,0.0],["1994-07-22",2.0094,2.0094,2.0094,2.0094,323.0],["1994-07-25",2.0094,2.0094,2.0094,2.0094,647.0],["1994-07-26",2.1325,2.1325,2.1325,2.1325,647.0],["1994-07-27",2.0094,2.1325,2.0094,2.1325,970.0],["1994-07-28",2.1325,2.1325,2.1325,2.1325,0.0],["1994-07-29",2.1325,2.1325,2.1325,2.1325,647.0],["1994-08-01",2.1325,2.1325,2.0094,2.0094,1617.0],["1994-08-02",2.1325,2.1325,2.1325,2.1325,647.0],["1994-08-03",2.0094,2.0094,2.0094,2.0094,8085.0],["1994-08-04",2.0094,2.0094,2.0094,2.0094,3557.0],["1994-08-05",2.0094,2.0094,1.9274,1.9274,17140.0],["1994-08-08",1.9274,2.0094,1.8864,1.8864,3881.0],["1994-08-09",1.8864,1.8864,1.8864,1.8864,323.0],["1994-08-10",2.0094,2.0094,2.0094,2.0094,970.0],["1994-08-11",2.0094,2.0094,2.0094,2.0094,323.0],["1994-08-12",2.0094,2.0094,2.0094,2.0094,0.0],["1994-08-15",2.0094,2.0094,2.0094,2.0094,0.0],["1994-08-16",2.0094,2.0094,2.0094,2.0094,1617.0],["1994-08-17",2.0094,2.0094,2.0094,2.0094,0.0],["1994-08-18",1.8864,1.8864,1.8864,1.8864,323.0],["1994-08-19",1.8864,1.8864,1.8864,1.8864,0.0],["1994-08-22",2.0094,2.0094,1.8864,2.0094,68884.0],["1994-08-23",1.9684,1.9684,1.9684,1.9684,3557.0],["1994-08-24",2.0094,2.0094,2.0094,2.0094,2911.0],["1994-08-25",2.0094,2.0094,1.9274,1.9274,2911.0],["1994-08-26",2.0094,2.0094,2.0094,2.0094,323.0],["1994-08-29",1.9274,1.9684,1.9274,1.9684,1617.0],["1994-08-30",2.0094,2.0094,2.0094,2.0094,3234.0],["1994-08-31",1.9274,2.0094,1.9274,1.9274,1940.0],["1994-09-01",1.9274,1.9274,1.9274,1.9274,0.0],["1994-09-02",1.9274,1.9889,1.9274,1.9889,18110.0],["1994-09-06",2.0094,2.0094,1.9479,2.0094,1294.0],["1994-09-07",2.0094,2.0094,2.0094,2.0094,4204.0],["1994-09-08",2.0094,2.0094,2.0094,2.0094,1617.0],["1994-09-09",2.0094,2.0094,2.0094,2.0094,647.0],["1994-09-12",2.0094,2.0094,2.0094,2.0094,0.0],["1994-09-13",2.0094,2.0094,2.0094,2.0094,323.0],["1994-09-14",1.9479,1.9479,1.9479,1.9479,1294.0],["1994-09-15",2.0094,2.0094,2.0094,2.0094,9702.0],["1994-09-16",1.9889,1.9889,1.9889,1.9889,3234.0],["1994-09-19",2.0094,2.0094,2.0094,2.0094,1294.0],["1994-09-20",2.0094,2.0094,2.0094,2.0094,0.0],["1994-09-21",2.0094,2.0094,2.0094,2.0094,0.0],["1994-09-22",2.0094,2.0094,2.0094,2.0094,323.0],["1994-09-23",1.9479,1.9479,1.9479,1.9479,3234.0],["1994-09-26",2.0094,2.0094,1.9479,1.9479,2264.0],["1994-09-27",2.0094,2.0094,2.0094,2.0094,11319.0],["1994-09-28",1.9684,2.0094,1.9684,2.0094,6468.0],["1994-09-29",1.9479,2.0094,1.9479,1.9479,6791.0],["1994-09-30",2.0094,2.0094,2.0094,2.0094,323.0],["1994-10-03",2.0094,2.0094,2.0094,2.0094,0.0],["1994-10-04",2.0094,2.0094,2.0094,2.0094,0.0],["1994-10-05",1.9479,2.0094,1.9479,1.9479,1294.0],["1994-10-06",1.9479,1.9479,1.9479,1.9479,323.0],["1994-10-07",2.0094,2.0094,2.0094,2.0094,1617.0],["1994-10-10",2.0094,2.0094,2.0094,2.0094,0.0],["1994-10-11",1.9684,2.0094,1.9684,2.0094,35897.0],["1994-10-12",2.0094,2.0094,2.0094,2.0094,3234.0],["1994-10-13",2.0094,2.0914,1.9684,1.9889,10025.0],["1994-10-14",1.9684,1.9684,1.9684,1.9684,1940.0],["1994-10-17",2.0914,2.0914,1.9684,2.0914,5821.0],["1994-10-18",2.0914,2.0914,2.0914,2.0914,19081.0],["1994-10-19",2.0914,2.0914,2.0914,2.0914,0.0],["1994-10-20",1.9684,1.9684,1.9684,1.9684,1617.0],["1994-10-21",1.9684,1.9684,1.9684,1.9684,0.0],["1994-10-24",1.9684,2.0914,1.9684,1.9684,8732.0],["1994-10-25",1.9684,1.9684,1.9684,1.9684,0.0],["1994-10-26",1.9684,1.9684,1.9684,1.9684,0.0],["1994-10-27",2.0914,2.0914,2.0914,2.0914,647.0],["1994-10-28",2.0914,2.0914,2.0914,2.0914,323.0],["1994-10-31",2.0914,2.0914,2.0914,2.0914,0.0],["1994-11-01",2.0914,2.0914,2.0914,2.0914,1294.0],["1994-11-02",1.9684,1.9684,1.9684,1.9684,323.0],["1994-11-03",2.0914,2.0914,2.0914,2.0914,3234.0],["1994-11-04",1.9684,1.9684,1.9684,1.9684,323.0],["1994-11-07",1.9684,2.0914,1.9684,2.0914,3557.0],["1994-11-08",2.0914,2.0914,2.0914,2.0914,0.0],["1994-11-09",2.0914,2.0914,2.0914,2.0914,0.0],["1994-11-10",2.0504,2.1325,2.0094,2.0709,42365.0],["1994-11-11",2.0914,2.0914,2.0914,2.0914,6468.0],["1994-11-14",2.1325,2.1325,2.0504,2.1325,33957.0],["1994-11-15",2.1325,2.1735,2.0094,2.1325,9379.0],["1994-11-16",2.2145,2.2145,2.1735,2.2145,37838.0],["1994-11-17",2.2145,2.2145,2.1325,2.1325,150381.0],["1994-11-18",2.1735,2.1735,2.1735,2.1735,6468.0],["1994-11-21",2.2965,2.2965,2.2965,2.2965,323.0],["1994-11-22",2.1735,2.2965,2.1735,2.2965,13259.0],["1994-11-23",2.2965,2.2965,2.2965,2.2965,323.0],["1994-11-25",2.1735,2.2965,2.1735,2.2965,1940.0],["1994-11-28",2.2145,2.2145,2.2145,2.2145,6468.0],["1994-11-29",2.2965,2.2965,2.2965,2.2965,2911.0],["1994-11-30",2.2965,2.2965,2.2965,2.2965,3234.0],["1994-12-01",2.2965,2.2965,2.2965,2.2965,0.0],["1994-12-02",2.2965,2.2965,2.2965,2.2965,0.0],["1994-12-05",2.2965,2.2965,2.2965,2.2965,647.0],["1994-12-06",2.2965,2.2965,2.2965,2.2965,0.0],["1994-12-07",2.2965,2.2965,2.2965,2.2965,1940.0],["1994-12-08",2.2965,2.2965,2.2965,2.2965,323.0],["1994-12-09",2.2965,2.2965,2.2555,2.276,14876.0],["1994-12-12",2.2965,2.2965,2.2965,2.2965,6468.0],["1994-12-13",2.2145,2.2145,2.2145,2.2145,3234.0],["1994-12-14",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-15",2.2965,2.2965,2.2145,2.2145,18757.0],["1994-12-16",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-19",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-20",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-21",2.1735,2.2965,2.1735,2.2965,6791.0],["1994-12-22",2.2965,2.2965,2.2965,2.2965,7115.0],["1994-12-23",2.235,2.2555,2.2145,2.2145,6145.0],["1994-12-27",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-28",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-29",2.2145,2.2145,2.2145,2.2145,0.0],["1994-12-30",2.2145,2.2145,2.2145,2.2145,647.0],["1995-01-03",2.2145,2.2145,2.2145,2.2145,0.0],["1995-01-04",2.2555,2.2555,2.2145,2.2145,10349.0],["1995-01-05",2.2145,2.2965,2.2145,2.2965,970.0],["1995-01-06",2.2965,2.2965,2.2145,2.2965,23608.0],["1995-01-09",2.2145,2.2965,2.2145,2.2965,970.0],["1995-01-10",2.2145,2.2145,2.2145,2.2145,6468.0],["1995-01-11",2.2145,2.2965,2.2145,2.2145,6791.0],["1995-01-12",2.2965,2.2965,2.2965,2.2965,1294.0],["1995-01-13",2.2965,2.2965,2.2965,2.2965,0.0],["1995-01-16",2.2965,2.2965,2.2965,2.2965,323.0],["1995-01-17",2.2145,2.2145,2.2145,2.2145,1940.0],["1995-01-18",2.2145,2.2145,2.2145,2.2145,323.0],["1995-01-19",2.2145,2.2965,2.2145,2.2555,7762.0],["1995-01-20",2.2145,2.2145,2.2145,2.2145,323.0],["1995-01-23",2.2965,2.2965,2.2965,2.2965,8732.0],["1995-01-24",2.2965,2.2965,2.2965,2.2965,0.0],["1995-01-25",2.2965,2.2965,2.2965,2.2965,647.0],["1995-01-26",2.2965,2.2965,2.2965,2.2965,3234.0],["1995-01-27",2.2965,2.2965,2.2965,2.2965,0.0],["1995-01-30",2.2965,2.2965,2.2965,2.2965,647.0],["1995-01-31",2.2965,2.2965,2.2965,2.2965,0.0],["1995-02-01",2.2965,2.2965,2.2965,2.2965,0.0],["1995-02-02",2.2965,2.2965,2.235,2.235,1940.0],["1995-02-03",2.2145,2.2965,2.2145,2.2965,3557.0],["1995-02-06",2.2965,2.2965,2.2965,2.2965,0.0],["1995-02-07",2.2965,2.2965,2.1735,2.2965,5174.0],["1995-02-08",2.2555,2.2965,2.2555,2.2965,6791.0],["1995-02-09",2.2145,2.2145,2.2145,2.2145,323.0],["1995-02-10",2.2145,2.2145,2.2145,2.2145,0.0],["1995-02-13",2.2965,2.2965,2.2145,2.2145,3881.0],["1995-02-14",2.2965,2.2965,2.276,2.276,1617.0],["1995-02-15",2.2145,2.2965,2.2145,2.2965,1294.0],["1995-02-16",2.2965,2.2965,2.2965,2.2965,647.0],["1995-02-17",2.2145,2.2965,2.2145,2.2965,4528.0],["1995-02-21",2.2965,2.2965,2.2965,2.2965,0.0],["1995-02-22",2.2965,2.2965,2.2965,2.2965,323.0],["1995-02-23",2.2965,2.2965,2.2965,2.2965,0.0],["1995-02-24",2.2145,2.2965,2.2145,2.2965,4204.0],["1995-02-27",2.2965,2.2965,2.2965,2.2965,647.0],["1995-02-28",2.2965,2.2965,2.2965,2.2965,647.0],["1995-03-01",2.2965,2.2965,2.2965,2.2965,1294.0],["1995-03-02",2.2965,2.2965,2.2965,2.2965,647.0],["1995-03-03",2.2965,2.2965,2.2965,2.2965,0.0],["1995-03-06",2.3375,2.3375,2.2145,2.2145,647.0],["1995-03-07",2.3375,2.3375,2.3375,2.3375,970.0],["1995-03-08",2.3375,2.3785,2.2145,2.3785,9379.0],["1995-03-09",2.2555,2.2965,2.2555,2.2965,970.0],["1995-03-10",2.3785,2.3785,2.2555,2.2555,2264.0],["1995-03-13",2.3785,2.3785,2.276,2.276,2587.0],["1995-03-14",2.2555,2.2555,2.2555,2.2555,7438.0],["1995-03-15",2.2555,2.2555,2.2555,2.2555,0.0],["1995-03-16",2.3785,2.3785,2.2555,2.2555,6791.0],["1995-03-17",2.2555,2.2555,2.2555,2.2555,0.0],["1995-03-20",2.3785,2.3785,2.3785,2.3785,647.0],["1995-03-21",2.3785,2.3785,2.3785,2.3785,647.0],["1995-03-22",2.3785,2.3785,2.3785,2.3785,323.0],["1995-03-23",2.3785,2.3785,2.3785,2.3785,1294.0],["1995-03-24",2.3785,2.3785,2.3785,2.3785,2587.0],["1995-03-27",2.2555,2.276,2.2555,2.2555,970.0],["1995-03-28",2.2555,2.2555,2.2555,2.2555,0.0],["1995-03-29",2.3785,2.3785,2.2555,2.2555,7115.0],["1995-03-30",2.2555,2.2555,2.2555,2.2555,0.0],["1995-03-31",2.2555,2.2555,2.2555,2.2555,0.0],["1995-04-03",2.2555,2.3785,2.2555,2.3785,2264.0],["1995-04-04",2.3785,2.3785,2.3785,2.3785,323.0],["1995-04-05",2.3785,2.3785,2.3785,2.3785,323.0],["1995-04-06",2.3785,2.3785,2.3785,2.3785,2264.0],["1995-04-07",2.3785,2.3785,2.3785,2.3785,323.0],["1995-04-10",2.3785,2.3785,2.3785,2.3785,323.0],["1995-04-11",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-12",2.3785,2.3785,2.3785,2.3785,2911.0],["1995-04-13",2.3785,2.3785,2.3785,2.3785,323.0],["1995-04-17",2.3785,2.3785,2.3785,2.3785,970.0],["1995-04-18",2.3785,2.3785,2.3785,2.3785,2587.0],["1995-04-19",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-20",2.3785,2.3785,2.3785,2.3785,3234.0],["1995-04-21",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-24",2.3785,2.3785,2.3785,2.3785,1294.0],["1995-04-25",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-26",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-27",2.3785,2.3785,2.3785,2.3785,0.0],["1995-04-28",2.3785,2.3785,2.3785,2.3785,323.0],["1995-05-01",2.3785,2.3785,2.3785,2.3785,0.0],["1995-05-02",2.2555,2.3785,2.2555,2.2555,2587.0],["1995-05-03",2.2555,2.2555,2.2555,2.2555,0.0],["1995-05-04",2.3785,2.3785,2.2555,2.2555,2264.0],["1995-05-05",2.3785,2.3785,2.3785,2.3785,970.0],["1995-05-08",2.3785,2.3785,2.3785,2.3785,1294.0],["1995-05-09",2.3785,2.3785,2.2965,2.2965,3557.0],["1995-05-10",2.3785,2.3785,2.2965,2.3785,36544.0],["1995-05-11",2.3785,2.3785,2.3785,2.3785,29753.0],["1995-05-12",2.3785,2.3785,2.2965,2.3478,55625.0],["1995-05-15",2.4605,2.4605,2.4605,2.4605,5821.0],["1995-05-16",2.4605,2.4605,2.3375,2.3375,4528.0],["1995-05-17",2.4605,2.4605,2.3375,2.4605,3557.0],["1995-05-18",2.4605,2.4605,2.44,2.4605,28783.0],["1995-05-19",2.4605,2.4605,2.4605,2.4605,2911.0],["1995-05-22",2.4605,2.4605,2.4605,2.4605,1940.0],["1995-05-23",2.3785,2.4605,2.3785,2.4605,8408.0],["1995-05-24",2.4605,2.4605,2.44,2.44,2587.0],["1995-05-25",2.4605,2.4605,2.44,2.4605,4204.0],["1995-05-26",2.4605,2.4605,2.3785,2.3785,37838.0],["1995-05-30",2.44,2.5836,2.44,2.5836,10349.0],["1995-05-31",2.5836,2.6656,2.563,2.6656,11966.0],["1995-06-01",2.5836,2.7066,2.5836,2.6451,5174.0],["1995-06-02",2.7066,2.7066,2.5836,2.7066,3234.0],["1995-06-05",2.7066,2.7066,2.7066,2.7066,323.0],["1995-06-06",2.7066,2.7066,2.7066,2.7066,0.0],["1995-06-07",2.7066,2.7066,2.7066,2.7066,1617.0],["1995-06-08",2.7066,2.7066,2.7066,2.7066,970.0],["1995-06-09",2.7066,2.7066,2.7066,2.7066,0.0],["1995-06-12",2.7066,2.7066,2.5836,2.5836,4851.0],["1995-06-13",2.7066,2.7066,2.7066,2.7066,2587.0],["1995-06-14",2.7066,2.7066,2.5836,2.5836,1940.0],["1995-06-15",2.7476,2.7476,2.7476,2.7476,323.0],["1995-06-16",2.7476,2.7886,2.7066,2.7886,31693.0],["1995-06-19",2.7886,3.1167,2.7886,3.1167,20374.0],["1995-06-20",3.1167,3.1167,3.0346,3.0962,9702.0],["1995-06-21",3.0757,3.0757,2.9526,3.0757,8085.0],["1995-06-22",2.9526,3.1167,2.9526,3.1167,1294.0],["1995-06-23",2.9526,3.1167,2.9526,3.1167,2264.0],["1995-06-26",2.9526,3.1167,2.9526,2.9731,54008.0],["1995-06-27",3.1167,3.1167,3.1167,3.1167,1294.0],["1995-06-28",3.0346,3.1167,3.0346,3.0346,11966.0],["1995-06-29",3.0346,3.1167,2.9526,3.1167,3234.0],["1995-06-30",3.0346,3.1167,2.9526,2.9526,7762.0],["1995-07-03",3.1167,3.1167,3.1167,3.1167,647.0],["1995-07-05",3.1167,3.1167,2.9526,2.9526,1940.0],["1995-07-06",3.0757,3.0757,2.9526,2.9526,3234.0],["1995-07-07",2.9526,3.0757,2.9526,3.0757,2911.0],["1995-07-10",3.0757,3.0757,3.0757,3.0757,2264.0],["1995-07-11",2.9526,3.0346,2.9526,3.0346,28136.0],["1995-07-12",3.0346,3.0346,3.0346,3.0346,3234.0],["1995-07-13",2.9116,3.0346,2.9116,3.0346,4204.0],["1995-07-14",2.9936,3.0346,2.9936,3.0346,5174.0],["1995-07-17",2.9116,3.0346,2.9116,3.0346,2587.0],["1995-07-18",2.9526,3.0346,2.9526,2.9936,8732.0],["1995-07-19",2.9526,2.9526,2.9526,2.9526,4204.0],["1995-07-20",2.9526,2.9526,2.9526,2.9526,647.0],["1995-07-21",2.8706,2.9526,2.8706,2.9526,2587.0],["1995-07-24",2.9526,2.9526,2.9526,2.9526,8408.0],["1995-07-25",2.9526,2.9526,2.8296,2.8296,7762.0],["1995-07-26",2.9526,2.9526,2.9526,2.9526,647.0],["1995-07-27",2.9526,2.9526,2.9526,2.9526,2911.0],["1995-07-28",2.8706,2.9526,2.8296,2.8296,3234.0],["1995-07-31",2.9526,2.9526,2.8296,2.9526,19081.0],["1995-08-01",2.9526,2.9526,2.9526,2.9526,0.0],["1995-08-02",2.8706,2.9526,2.8706,2.9526,6468.0],["1995-08-03",2.9526,2.9526,2.8296,2.8296,3557.0],["1995-08-04",2.9526,2.9526,2.8296,2.8296,2587.0],["1995-08-07",2.9526,2.9526,2.9526,2.9526,647.0],["1995-08-08",2.9526,2.9526,2.9526,2.9526,323.0],["1995-08-09",2.8296,2.9526,2.8296,2.9526,4851.0],["1995-08-10",2.9526,2.9526,2.9526,2.9526,323.0],["1995-08-11",2.9526,2.9526,2.9526,2.9526,323.0],["1995-08-14",2.9526,2.9526,2.9116,2.9116,3881.0],["1995-08-15",2.8296,2.8296,2.8296,2.8296,3234.0],["1995-08-16",2.8296,2.9526,2.8296,2.9526,2911.0],["1995-08-17",2.8296,2.8296,2.8296,2.8296,323.0],["1995-08-18",2.8296,2.8296,2.8296,2.8296,323.0],["1995-08-21",2.9526,2.9526,2.9526,2.9526,323.0],["1995-08-22",2.9526,2.9526,2.9526,2.9526,1294.0],["1995-08-23",2.9526,2.9526,2.9526,2.9526,15523.0],["1995-08-24",2.9526,2.9526,2.9526,2.9526,0.0],["1995-08-25",2.9526,2.9526,2.9526,2.9526,7438.0],["1995-08-28",2.9526,2.9526,2.9526,2.9526,1617.0],["1995-08-29",2.9526,2.9526,2.9526,2.9526,5174.0],["1995-08-30",2.9526,2.9526,2.9526,2.9526,0.0],["1995-08-31",2.9526,2.9526,2.9526,2.9526,0.0],["1995-09-01",2.8706,2.9936,2.8706,2.9936,970.0],["1995-09-05",2.9936,2.9936,2.8706,2.8706,1940.0],["1995-09-06",2.8706,2.9936,2.8706,2.9936,5174.0],["1995-09-07",2.9936,2.9936,2.9116,2.9116,2587.0],["1995-09-08",2.9936,2.9936,2.9936,2.9936,3234.0],["1995-09-11",2.9936,2.9936,2.9936,2.9936,647.0],["1995-09-12",2.9116,2.9936,2.8706,2.9936,10996.0],["1995-09-13",2.9936,2.9936,2.8706,2.9116,49480.0],["1995-09-14",2.9936,2.9936,2.9936,2.9936,323.0],["1995-09-15",2.7271,2.8706,2.7066,2.7681,473781.0],["1995-09-18",2.7476,2.8706,2.7066,2.7886,109956.0],["1995-09-19",2.7066,2.8706,2.7066,2.7271,85054.0],["1995-09-20",2.8706,2.8706,2.7066,2.7066,123539.0],["1995-09-21",2.8706,2.8706,2.7066,2.7066,104135.0],["1995-09-22",2.7066,2.8296,2.7066,2.8296,54655.0],["1995-09-25",2.7066,2.8296,2.7066,2.8296,49157.0],["1995-09-26",2.7066,2.7886,2.7066,2.7066,21021.0],["1995-09-27",2.7066,2.7066,2.7066,2.7066,173342.0],["1995-09-28",2.7066,2.8296,2.7066,2.8296,20374.0],["1995-09-29",2.7066,2.8296,2.7066,2.8296,25872.0],["1995-10-02",2.7066,2.8296,2.7066,2.7066,30400.0],["1995-10-03",2.7066,2.8296,2.7066,2.7066,71795.0],["1995-10-04",2.7066,2.7066,2.7066,2.7066,13906.0],["1995-10-05",2.7066,2.8296,2.7066,2.8296,22315.0],["1995-10-06",2.8296,2.8296,2.7066,2.8296,35574.0],["1995-10-09",2.7271,2.8296,2.7066,2.7066,41072.0],["1995-10-10",2.7066,2.7886,2.7066,2.7066,25549.0],["1995-10-11",2.8296,2.8296,2.7066,2.7476,22315.0],["1995-10-12",2.8296,2.8296,2.7681,2.8296,4851.0],["1995-10-13",2.8296,2.8296,2.7476,2.7476,24578.0],["1995-10-16",2.8296,2.8296,2.8296,2.8296,323.0],["1995-10-17",2.7066,2.7886,2.6246,2.7066,29429.0],["1995-10-18",2.6246,2.7066,2.6246,2.6451,26842.0],["1995-10-19",2.7886,2.7886,2.6246,2.7066,8408.0],["1995-10-20",2.7886,2.7886,2.6246,2.7886,5498.0],["1995-10-23",2.7886,2.7886,2.6246,2.6246,13259.0],["1995-10-24",2.6246,2.7886,2.6246,2.6246,6791.0],["1995-10-25",2.7886,2.7886,2.3785,2.3785,121922.0],["1995-10-26",2.3785,2.5015,2.3785,2.4195,34604.0],["1995-10-27",2.4195,2.5015,2.4195,2.5015,2264.0],["1995-10-30",2.3785,2.5015,2.3785,2.5015,5821.0],["1995-10-31",2.3785,2.4605,2.3785,2.4605,6145.0],["1995-11-01",2.3785,2.3785,2.3785,2.3785,323.0],["1995-11-02",2.5015,2.5015,2.4195,2.4195,52391.0],["1995-11-03",2.5015,2.5015,2.5015,2.5015,323.0],["1995-11-06",2.5015,2.5425,2.3785,2.5425,36544.0],["1995-11-07",2.5425,2.5836,2.4605,2.5836,83761.0],["1995-11-08",2.563,2.5836,2.4605,2.5836,6145.0],["1995-11-09",2.5836,2.6451,2.5015,2.6246,58535.0],["1995-11-10",2.3375,2.3375,1.9684,2.1325,765811.0],["1995-11-13",2.1325,2.1325,1.9684,2.0914,217648.0],["1995-11-14",2.0914,2.0914,1.9684,2.0914,16817.0],["1995-11-15",2.0914,2.0914,1.9684,2.0914,40748.0],["1995-11-16",2.0094,2.0914,2.0094,2.0094,13259.0],["1995-11-17",2.0914,2.0914,2.0094,2.0094,11642.0],["1995-11-20",2.0094,2.0914,2.0094,2.0094,62093.0],["1995-11-21",2.0094,2.0914,2.0094,2.0914,23608.0],["1995-11-22",2.0094,2.0914,2.0094,2.0094,41719.0],["1995-11-24",2.0914,2.0914,2.0094,2.0914,15523.0],["1995-11-27",2.0914,2.0914,2.0094,2.0914,27812.0],["1995-11-28",2.0914,2.0914,2.0094,2.0094,26519.0],["1995-11-29",2.0094,2.0914,2.0094,2.0914,17787.0],["1995-11-30",2.0914,2.0914,2.0094,2.0094,17140.0],["1995-12-01",2.0914,2.0914,2.0094,2.0914,2587.0],["1995-12-04",2.0094,2.0299,2.0094,2.0094,10996.0],["1995-12-05",2.0094,2.0914,2.0094,2.0914,30400.0],["1995-12-06",2.0914,2.0914,2.0094,2.0094,13259.0],["1995-12-07",2.0914,2.0914,2.0094,2.0914,16170.0],["1995-12-08",2.0914,2.0914,2.0094,2.0914,7762.0],["1995-12-11",2.0094,2.0914,2.0094,2.0094,68884.0],["1995-12-12",2.0094,2.0914,2.0094,2.0914,10349.0],["1995-12-13",2.0094,2.0914,2.0094,2.0914,6791.0],["1995-12-14",2.0914,2.0914,1.9684,1.9684,122245.0],["1995-12-15",2.0094,2.0914,2.0094,2.0094,6145.0],["1995-12-18",2.0094,2.0914,1.9684,1.9684,32340.0],["1995-12-19",2.0504,2.0504,1.9684,1.9684,8085.0],["1995-12-20",2.0914,2.0914,1.9684,1.9684,78910.0],["1995-12-21",2.0914,2.0914,1.9684,2.0914,86995.0],["1995-12-22",2.0914,2.0914,1.9684,1.9684,72765.0],["1995-12-26",1.9684,2.0914,1.9684,1.9684,46570.0],["1995-12-27",2.0914,2.0914,1.9684,1.9684,8085.0],["1995-12-28",1.9684,2.0504,1.9274,1.9684,32340.0],["1995-12-29",1.9684,1.9684,1.9274,1.9684,55301.0],["1996-01-02",1.9684,1.9684,1.8864,1.9684,3234.0],["1996-01-03",1.8864,2.0094,1.8864,2.0094,19727.0],["1996-01-04",2.0094,2.0504,1.9274,1.9377,12613.0],["1996-01-05",2.0504,2.0504,1.9274,2.0504,6791.0],["1996-01-08",2.0094,2.0094,2.0094,2.0094,1617.0],["1996-01-09",2.0504,2.0504,1.9479,2.0504,3881.0],["1996-01-10",1.9274,2.0504,1.9274,2.0504,2587.0],["1996-01-11",1.9274,2.0504,1.9274,2.0504,4528.0],["1996-01-12",2.0504,2.0504,1.8864,1.8864,1294.0],["1996-01-15",1.8864,1.9684,1.7224,1.7429,684314.0],["1996-01-16",1.7634,1.7634,1.3123,1.3328,311111.0],["1996-01-17",1.3943,1.3943,1.3123,1.3328,2036773.0],["1996-01-18",1.3943,1.5173,1.3277,1.3533,268422.0],["1996-01-19",1.5173,1.5173,1.3533,1.3533,99607.0],["1996-01-22",1.4763,1.4763,1.3533,1.3943,27166.0],["1996-01-23",1.4763,1.4763,1.3533,1.4763,21344.0],["1996-01-24",1.4763,1.4763,1.3533,1.4763,94433.0],["1996-01-25",1.4763,1.4763,1.3533,1.4763,15200.0],["1996-01-26",1.4763,1.4763,1.3738,1.4353,40748.0],["1996-01-29",1.4353,1.4353,1.3943,1.3943,6468.0],["1996-01-30",1.4353,1.4353,1.3533,1.3943,12936.0],["1996-01-31",1.4353,1.4763,1.3533,1.4763,40425.0],["1996-02-01",1.4763,1.4763,1.3533,1.3943,422037.0],["1996-02-02",1.4763,1.4763,1.3789,1.3789,33957.0],["1996-02-05",1.4148,1.4763,1.3533,1.4148,39778.0],["1996-02-06",1.4763,1.5583,1.4353,1.4763,29106.0],["1996-02-07",1.5583,1.5583,1.4353,1.5583,4528.0],["1996-02-08",1.4968,1.4968,1.4968,1.4968,1617.0],["1996-02-09",1.4353,1.5583,1.4353,1.4353,18757.0],["1996-02-12",1.5583,1.5583,1.4353,1.4353,14553.0],["1996-02-13",1.4558,1.5583,1.4353,1.4353,26195.0],["1996-02-14",1.4968,1.5583,1.4353,1.5583,10672.0],["1996-02-15",1.5583,1.5583,1.3328,1.4148,172696.0],["1996-02-16",1.4763,1.4763,1.3328,1.3328,8408.0],["1996-02-20",1.4763,1.4763,1.3328,1.3328,74705.0],["1996-02-21",1.4763,1.4763,1.3328,1.3943,12936.0],["1996-02-22",1.4763,1.4763,1.3328,1.4763,12613.0],["1996-02-23",1.3328,1.4763,1.3328,1.4763,6145.0],["1996-02-26",1.4763,1.4763,1.3328,1.4558,9379.0],["1996-02-27",1.4763,1.4763,1.4763,1.4763,970.0],["1996-02-28",1.3328,1.3328,1.3328,1.3328,970.0],["1996-02-29",1.3328,1.4763,1.3328,1.4763,4528.0],["1996-03-01",1.3328,1.3328,1.3328,1.3328,6468.0],["1996-03-04",1.3328,1.4558,1.3328,1.3328,7115.0],["1996-03-05",1.3328,1.3943,1.3328,1.3943,12613.0],["1996-03-06",1.3328,1.4763,1.3328,1.4763,7762.0],["1996-03-07",1.3328,1.4763,1.3328,1.4763,2264.0],["1996-03-08",1.4353,1.4353,1.2713,1.3533,10672.0],["1996-03-11",1.3943,1.3943,1.2713,1.2713,1940.0],["1996-03-12",1.3943,1.3943,1.2713,1.3943,9055.0],["1996-03-13",1.3943,1.3943,1.2713,1.3943,5498.0],["1996-03-14",1.2713,1.3943,1.2713,1.3943,8408.0],["1996-03-15",1.2713,1.3943,1.2713,1.3943,16493.0],["1996-03-18",1.2713,1.3943,1.2713,1.2713,5821.0],["1996-03-19",1.2713,1.2713,1.2713,1.2713,0.0],["1996-03-20",1.3943,1.3943,1.2713,1.3123,7438.0],["1996-03-21",1.2713,1.3943,1.2713,1.3943,22315.0],["1996-03-22",1.2713,1.3943,1.2713,1.3123,23285.0],["1996-03-25",1.2713,1.3943,1.2713,1.3943,1617.0],["1996-03-26",1.2713,1.3943,1.2713,1.3123,7115.0],["1996-03-27",1.3943,1.3943,1.2918,1.3123,74382.0],["1996-03-28",1.2918,1.3943,1.2918,1.3123,22315.0],["1996-03-29",1.3123,1.3943,1.2713,1.3533,30400.0],["1996-04-01",1.2713,1.2918,1.2713,1.2918,17787.0],["1996-04-02",1.2713,1.3533,1.2713,1.3533,4851.0],["1996-04-03",1.3533,1.3533,1.3123,1.3123,33957.0],["1996-04-04",1.3533,1.3533,1.2713,1.2713,19727.0],["1996-04-08",1.2713,1.3533,1.2713,1.3328,23608.0],["1996-04-09",1.3328,1.3328,1.3328,1.3328,0.0],["1996-04-10",1.2918,1.2918,1.2918,1.2918,647.0],["1996-04-11",1.2918,1.3328,1.2303,1.3123,39455.0],["1996-04-12",1.3123,1.3123,1.1893,1.2713,19081.0],["1996-04-15",1.2713,1.2713,1.1893,1.2713,15523.0],["1996-04-16",1.2713,1.2713,1.1893,1.2405,16493.0],["1996-04-17",1.2303,1.2713,1.2303,1.2303,6468.0],["1996-04-18",1.2713,1.2713,1.2098,1.2713,12936.0],["1996-04-19",1.1893,1.2713,1.1893,1.2713,3881.0],["1996-04-22",1.2713,1.2713,1.2303,1.2713,10349.0],["1996-04-23",1.2713,1.2713,1.2508,1.2713,2587.0],["1996-04-24",1.2713,1.2713,1.2713,1.2713,11319.0],["1996-04-25",1.1893,1.2713,1.1893,1.2713,2587.0],["1996-04-26",1.1893,1.2713,1.1482,1.2713,8732.0],["1996-04-29",1.1482,1.2713,1.1482,1.2713,21991.0],["1996-04-30",1.2713,1.2713,1.1482,1.1893,8085.0],["1996-05-01",1.2713,1.2713,1.1687,1.2713,36221.0],["1996-05-02",1.2713,1.2713,1.1482,1.1482,41072.0],["1996-05-03",1.1482,1.1482,1.1482,1.1482,0.0],["1996-05-06",1.1482,1.2713,1.1482,1.2713,10996.0],["1996-05-07",1.2713,1.2713,1.2713,1.2713,4204.0],["1996-05-08",1.1687,1.3123,1.1482,1.3123,30400.0],["1996-05-09",1.2713,1.2713,1.1482,1.2713,35251.0],["1996-05-10",1.2303,1.2713,1.1482,1.1482,12936.0],["1996-05-13",1.1482,1.1482,1.1482,1.1482,323.0],["1996-05-14",1.1482,1.3123,1.1482,1.2303,53361.0],["1996-05-15",1.1893,1.3123,1.1893,1.3123,42365.0],["1996-05-16",1.3123,1.4353,1.3123,1.3328,405544.0],["1996-05-17",1.4353,1.4353,1.3738,1.3738,12936.0],["1996-05-20",1.3943,1.4353,1.3123,1.4353,10349.0],["1996-05-21",1.4353,1.4353,1.3123,1.4353,23285.0],["1996-05-22",1.4353,1.4353,1.3328,1.4353,57565.0],["1996-05-23",1.4763,1.5173,1.3533,1.3533,2264.0],["1996-05-24",1.3533,1.5173,1.3533,1.5173,13906.0],["1996-05-28",1.5173,1.5173,1.3943,1.3943,18110.0],["1996-05-29",1.5173,1.5173,1.3943,1.4763,7438.0],["1996-05-30",1.4763,1.5173,1.4558,1.5173,47216.0],["1996-05-31",1.5173,1.5173,1.4763,1.4763,20698.0],["1996-06-03",1.5173,1.5583,1.4353,1.4763,110279.0],["1996-06-04",1.4353,1.5583,1.4353,1.4763,26519.0],["1996-06-05",1.5173,1.6403,1.5173,1.5378,40748.0],["1996-06-06",1.6403,1.8454,1.5583,1.8454,104458.0],["1996-06-07",1.7224,1.8454,1.7224,1.8044,30723.0],["1996-06-10",1.7634,1.8454,1.7634,1.7634,23608.0],["1996-06-11",1.8044,1.8864,1.7634,1.8044,47863.0],["1996-06-12",1.7839,1.8864,1.7224,1.7224,3881.0],["1996-06-13",1.7634,1.8864,1.7224,1.7429,80850.0],["1996-06-14",1.7634,1.8864,1.7634,1.8864,970.0],["1996-06-17",1.8864,1.8864,1.7634,1.7634,32340.0],["1996-06-18",1.8864,1.8864,1.7634,1.8249,13583.0],["1996-06-19",1.7634,1.8044,1.7634,1.7634,7438.0],["1996-06-20",1.7634,1.8864,1.7634,1.7634,48833.0],["1996-06-21",1.8864,1.8864,1.7634,1.7634,14230.0],["1996-06-24",1.7634,1.8864,1.7634,1.7634,34927.0],["1996-06-25",1.7634,1.8864,1.7634,1.7634,17787.0],["1996-06-26",1.7634,1.8864,1.7634,1.8864,16817.0],["1996-06-27",1.7634,1.7634,1.7634,1.7634,1294.0],["1996-06-28",1.7839,1.8864,1.7839,1.8864,2264.0],["1996-07-01",1.7634,1.8864,1.7634,1.8864,4528.0],["1996-07-02",1.8864,1.8864,1.7634,1.7634,970.0],["1996-07-03",1.7634,1.8454,1.7224,1.8454,7438.0],["1996-07-05",1.7224,1.8454,1.7224,1.7224,20051.0],["1996-07-08",1.8454,1.8454,1.7019,1.7634,14230.0],["1996-07-09",1.6814,1.7634,1.5993,1.6404,71471.0],["1996-07-10",1.5583,1.6403,1.5173,1.5583,18110.0],["1996-07-11",1.4353,1.5173,1.3943,1.4148,19404.0],["1996-07-12",1.5173,1.5173,1.4763,1.4763,5821.0],["1996-07-15",1.5173,1.5173,1.5173,1.5173,3557.0],["1996-07-16",1.3943,1.4763,1.3943,1.4251,10996.0],["1996-07-17",1.4353,1.4353,1.3533,1.3533,5821.0],["1996-07-18",1.3123,1.4353,1.3123,1.4353,3557.0],["1996-07-19",1.4353,1.4353,1.3123,1.3123,2587.0],["1996-07-22",1.3943,1.3943,1.3943,1.3943,323.0],["1996-07-23",1.4353,1.4353,1.3123,1.3123,6468.0],["1996-07-24",1.3123,1.3943,1.3123,1.3943,24578.0],["1996-07-25",1.3943,1.3943,1.3123,1.3123,5498.0],["1996-07-26",1.3123,1.3123,1.3123,1.3123,0.0],["1996-07-29",1.3533,1.4353,1.3533,1.4353,4851.0],["1996-07-30",1.4763,1.4763,1.4763,1.4763,1294.0],["1996-07-31",1.4763,1.4763,1.4763,1.4763,1617.0],["1996-08-01",1.4763,1.4763,1.4763,1.4763,1940.0],["1996-08-02",1.4763,1.5173,1.4763,1.4763,4528.0],["1996-08-05",1.3943,1.3943,1.3943,1.3943,2911.0],["1996-08-06",1.3943,1.5173,1.3943,1.3943,3557.0],["1996-08-07",1.3943,1.3943,1.3943,1.3943,323.0],["1996-08-08",1.3943,1.5173,1.3943,1.3943,6145.0],["1996-08-09",1.5173,1.5173,1.3943,1.3943,2587.0],["1996-08-12",1.5173,1.5173,1.4353,1.4353,4204.0],["1996-08-13",1.3943,1.3943,1.3943,1.3943,970.0],["1996-08-14",1.3943,1.4763,1.3943,1.3943,9702.0],["1996-08-15",1.3943,1.3943,1.3943,1.3943,0.0],["1996-08-16",1.3943,1.4763,1.3943,1.4763,3557.0],["1996-08-19",1.3943,1.3943,1.3943,1.3943,3557.0],["1996-08-20",1.3533,1.4763,1.3533,1.4763,970.0],["1996-08-21",1.3533,1.3533,1.3533,1.3533,1617.0],["1996-08-22",1.3943,1.3943,1.3123,1.3533,15200.0],["1996-08-23",1.3123,1.3533,1.2713,1.2713,24902.0],["1996-08-26",1.3943,1.3943,1.3943,1.3943,647.0],["1996-08-27",1.3943,1.3943,1.3943,1.3943,0.0],["1996-08-28",1.3943,1.3943,1.2303,1.2303,5821.0],["1996-08-29",1.2303,1.2303,1.2303,1.2303,970.0],["1996-08-30",1.2303,1.3943,1.2303,1.3738,5821.0],["1996-09-03",1.2713,1.2713,1.2713,1.2713,323.0],["1996-09-04",1.2713,1.3123,1.2303,1.3123,25549.0],["1996-09-05",1.2303,1.3943,1.2303,1.2303,2587.0],["1996-09-06",1.2303,1.2303,1.2303,1.2303,0.0],["1996-09-09",1.2303,1.3533,1.2303,1.2713,16170.0],["1996-09-10",1.2303,1.2713,1.1482,1.1482,29753.0],["1996-09-11",1.2713,1.2713,1.1277,1.1482,20374.0],["1996-09-12",1.1072,1.2303,1.1072,1.1072,35251.0],["1996-09-13",1.1072,1.2303,1.1072,1.2303,4204.0],["1996-09-16",1.1072,1.2303,1.1072,1.1072,10349.0],["1996-09-17",1.1072,1.2303,1.1072,1.2303,4528.0],["1996-09-18",1.2303,1.2303,1.2303,1.2303,0.0],["1996-09-19",1.1277,1.1277,1.1277,1.1277,1294.0],["1996-09-20",1.1687,1.1893,0.9432,1.0047,168168.0],["1996-09-23",1.0457,1.0457,1.015,1.0457,22638.0],["1996-09-24",0.9432,1.0662,0.9432,1.0662,151028.0],["1996-09-25",1.0662,1.1687,1.0047,1.1687,67914.0],["1996-09-26",1.1687,1.2303,1.0662,1.1175,71795.0],["1996-09-27",1.1893,1.1893,1.1072,1.1893,16817.0],["1996-09-30",1.1072,1.1893,1.1072,1.1893,1940.0],["1996-10-01",1.1072,1.1893,1.1072,1.1482,3557.0],["1996-10-02",1.1072,1.1893,1.0662,1.1893,32987.0],["1996-10-03",1.0662,1.1175,1.0252,1.0252,48187.0],["1996-10-04",1.0252,1.1482,1.0252,1.1482,25225.0],["1996-10-07",1.1482,1.1482,1.0252,1.0252,21344.0],["1996-10-08",1.1072,1.1072,1.0252,1.0252,7438.0],["1996-10-09",1.1072,1.1072,1.0252,1.1072,8085.0],["1996-10-10",1.1072,1.1072,1.1072,1.1072,3234.0],["1996-10-11",1.1072,1.1072,1.0252,1.0252,9702.0],["1996-10-14",1.0252,1.1072,1.0252,1.0662,12936.0],["1996-10-15",1.1072,1.1072,1.0252,1.0457,31693.0],["1996-10-16",1.0457,1.0457,1.0457,1.0457,0.0],["1996-10-17",1.1072,1.1072,1.0662,1.0662,54331.0],["1996-10-18",1.1072,1.1072,1.0662,1.1072,10996.0],["1996-10-21",1.0662,1.097,1.0662,1.0867,97990.0],["1996-10-22",1.1072,1.1072,1.0457,1.0457,19727.0],["1996-10-23",1.1072,1.1687,1.0457,1.1072,43659.0],["1996-10-24",1.1072,1.1893,1.1072,1.1687,12613.0],["1996-10-25",1.1072,1.1687,1.1072,1.1482,8085.0],["1996-10-28",1.1893,1.2098,1.1072,1.1687,35897.0],["1996-10-29",1.1482,1.2098,1.1482,1.1687,25549.0],["1996-10-30",1.2098,1.2098,1.1893,1.2098,7438.0],["1996-10-31",1.1687,1.2098,1.1482,1.1482,14230.0],["1996-11-01",1.1893,1.1893,1.1893,1.1893,1940.0],["1996-11-04",1.1072,1.1893,1.1072,1.1072,10025.0],["1996-11-05",1.1893,1.1893,1.1072,1.1893,5821.0],["1996-11-06",1.1072,1.1893,1.1072,1.1072,8732.0],["1996-11-07",1.1893,1.1893,1.1072,1.1072,20051.0],["1996-11-08",1.1687,1.1687,1.1072,1.1482,22638.0],["1996-11-11",1.1687,1.1687,1.1277,1.1482,10349.0],["1996-11-12",1.1687,1.1687,1.1277,1.1687,24578.0],["1996-11-13",1.138,1.1687,1.138,1.1687,4204.0],["1996-11-14",1.1277,1.2303,1.1277,1.2303,5174.0],["1996-11-15",1.1893,1.1893,1.1893,1.1893,323.0],["1996-11-18",1.1277,1.1482,1.1277,1.1482,7115.0],["1996-11-19",1.2303,1.2303,1.1277,1.2098,7762.0],["1996-11-20",1.1277,1.1687,1.1277,1.1687,3881.0],["1996-11-21",1.1277,1.1482,1.1277,1.1277,17140.0],["1996-11-22",1.1687,1.2098,1.1072,1.1482,25225.0],["1996-11-25",1.1072,1.1072,1.1072,1.1072,1294.0],["1996-11-26",1.1072,1.1687,1.1072,1.1072,24578.0],["1996-11-27",1.1072,1.1072,1.1072,1.1072,2264.0],["1996-11-29",1.1072,1.1072,1.1072,1.1072,0.0],["1996-12-02",1.1072,1.1687,1.1072,1.1687,6468.0],["1996-12-03",1.1072,1.1687,1.1072,1.1687,5174.0],["1996-12-04",1.0662,1.1072,1.0662,1.1072,5498.0],["1996-12-05",1.0662,1.1482,1.0662,1.1072,2911.0],["1996-12-06",1.0457,1.1072,0.9842,1.0662,97020.0],["1996-12-09",1.0252,1.1482,1.0252,1.1277,10996.0],["1996-12-10",1.0457,1.1482,1.0457,1.1482,5174.0],["1996-12-11",1.0457,1.1482,1.0457,1.0457,7438.0],["1996-12-12",1.0457,1.0457,1.0457,1.0457,11319.0],["1996-12-13",1.0252,1.1072,1.0047,1.0047,23285.0],["1996-12-16",1.0047,1.1482,1.0047,1.0047,137445.0],["1996-12-17",1.0047,1.0047,1.0047,1.0047,2264.0],["1996-12-18",1.0047,1.1482,1.0047,1.0662,9379.0],["1996-12-19",1.0457,1.0662,1.0047,1.0047,6468.0],["1996-12-20",1.0047,1.0662,1.0047,1.0355,62093.0],["1996-12-23",1.0047,1.0662,1.0047,1.0047,49480.0],["1996-12-24",1.0047,1.0047,1.0047,1.0047,1617.0],["1996-12-26",1.0047,1.0662,1.0047,1.0047,7438.0],["1996-12-27",1.0047,1.0047,0.9842,0.9842,21668.0],["1996-12-30",0.9842,1.0252,0.9432,0.9842,51421.0],["1996-12-31",0.9432,0.9842,0.9432,0.9432,131624.0],["1997-01-02",0.9842,1.0457,0.9842,1.0457,3557.0],["1997-01-03",0.9432,0.9432,0.9432,0.9432,3234.0],["1997-01-06",1.0457,1.0457,0.9432,0.9432,1617.0],["1997-01-07",0.9432,0.9945,0.9432,0.9432,14230.0],["1997-01-08",1.0457,1.0457,1.0457,1.0457,647.0],["1997-01-09",0.9432,1.0457,0.9432,0.9842,8085.0],["1997-01-10",0.9432,0.9842,0.9432,0.9637,43336.0],["1997-01-13",0.9432,0.9842,0.9432,0.9842,57889.0],["1997-01-14",1.0252,1.0252,0.9535,0.9535,85054.0],["1997-01-15",0.9432,0.9842,0.9432,0.9432,10025.0],["1997-01-16",0.9842,0.9842,0.8202,0.8202,46570.0],["1997-01-17",0.8509,0.9022,0.8509,0.9022,19727.0],["1997-01-20",0.8407,0.9022,0.8407,0.8919,27166.0],["1997-01-21",0.8919,0.8919,0.8407,0.8407,6468.0],["1997-01-22",0.8612,0.8612,0.8612,0.8612,1294.0],["1997-01-23",0.9432,0.9432,0.8612,0.8612,16170.0],["1997-01-24",0.9227,0.9227,0.8612,0.8612,7438.0],["1997-01-27",0.8202,0.9022,0.8202,0.8202,10672.0],["1997-01-28",0.8202,0.8202,0.8202,0.8202,10025.0],["1997-01-29",0.8202,0.8612,0.8202,0.8202,29106.0],["1997-01-30",0.8202,0.8817,0.7997,0.7997,34927.0],["1997-01-31",0.7997,0.8407,0.7997,0.8202,24902.0],["1997-02-03",0.8612,0.8612,0.7792,0.7792,26195.0],["1997-02-04",0.7792,0.7792,0.7382,0.7382,24902.0],["1997-02-05",0.7382,0.7792,0.7382,0.7792,29429.0],["1997-02-06",0.8407,0.8407,0.7792,0.7997,9702.0],["1997-02-07",0.7587,0.7587,0.7587,0.7587,6468.0],["1997-02-10",0.8407,0.8407,0.7587,0.7587,39455.0],["1997-02-11",0.7587,0.8407,0.7587,0.7587,12613.0],["1997-02-12",0.8407,0.8407,0.7587,0.7587,2587.0],["1997-02-13",0.8407,0.8407,0.7587,0.8407,14876.0],["1997-02-14",0.8407,0.8407,0.7587,0.7587,17464.0],["1997-02-18",0.8407,0.8407,0.8407,0.8407,323.0],["1997-02-19",0.7382,0.7382,0.7382,0.7382,647.0],["1997-02-20",0.7382,0.7382,0.7177,0.7177,3557.0],["1997-02-21",0.7177,0.7382,0.7177,0.7177,15200.0],["1997-02-24",0.7177,0.8407,0.7177,0.7177,5821.0],["1997-02-25",0.7792,0.7792,0.7382,0.7382,647.0],["1997-02-26",0.7382,0.8407,0.7382,0.8407,32987.0],["1997-02-27",0.7382,0.8407,0.7382,0.7382,2587.0],["1997-02-28",0.7382,0.8202,0.7382,0.8202,1617.0],["1997-03-03",0.7177,0.7177,0.7177,0.7177,6468.0],["1997-03-04",0.7177,0.7177,0.7177,0.7177,323.0],["1997-03-05",0.7177,0.7177,0.7177,0.7177,323.0],["1997-03-06",0.7177,0.8407,0.7177,0.8407,8408.0],["1997-03-07",0.8202,0.8202,0.6971,0.7382,5821.0],["1997-03-10",0.6971,0.8202,0.6971,0.8202,36868.0],["1997-03-11",0.8202,0.8202,0.6971,0.7997,5498.0],["1997-03-12",0.6971,0.7792,0.6971,0.7587,16493.0],["1997-03-13",0.7587,0.7587,0.7587,0.7587,0.0],["1997-03-14",0.7792,0.7792,0.7792,0.7792,1294.0],["1997-03-17",0.8202,0.8202,0.8202,0.8202,323.0],["1997-03-18",0.7792,0.7792,0.7792,0.7792,323.0],["1997-03-19",0.8202,0.8202,0.8202,0.8202,323.0],["1997-03-20",0.8202,0.8202,0.8202,0.8202,0.0],["1997-03-21",0.8202,0.8202,0.8202,0.8202,7115.0],["1997-03-24",0.8202,0.8202,0.8202,0.8202,0.0],["1997-03-25",0.8202,0.8202,0.8202,0.8202,0.0],["1997-03-26",0.8202,0.8202,0.8202,0.8202,0.0],["1997-03-27",0.6971,0.6971,0.6971,0.6971,1940.0],["1997-03-31",0.6971,0.8202,0.6971,0.6971,2587.0],["1997-04-01",0.6971,0.7587,0.6971,0.6971,44629.0],["1997-04-02",0.6561,0.7382,0.6151,0.6459,24578.0],["1997-04-03",0.6766,0.6766,0.5741,0.5741,5498.0],["1997-04-04",0.5536,0.6971,0.5536,0.6561,57889.0],["1997-04-07",0.6561,0.6561,0.6561,0.6561,0.0],["1997-04-08",0.6356,0.6971,0.6356,0.6971,16817.0],["1997-04-09",0.6971,0.6971,0.6561,0.6766,26519.0],["1997-04-10",0.6356,0.7177,0.6356,0.7177,2587.0],["1997-04-11",0.6151,0.6561,0.6151,0.6561,11642.0],["1997-04-14",0.6151,0.6356,0.4511,0.5331,36544.0],["1997-04-15",0.5741,0.6561,0.5741,0.5741,11319.0],["1997-04-16",0.6561,0.6561,0.5331,0.5331,5498.0],["1997-04-17",0.6561,0.6561,0.6356,0.6356,6145.0],["1997-04-18",0.5331,0.6561,0.5331,0.5331,11966.0],["1997-04-21",0.5331,0.6561,0.5331,0.5331,13583.0],["1997-04-22",0.6151,0.6151,0.6151,0.6151,323.0],["1997-04-23",0.6561,0.6561,0.5331,0.6356,19081.0],["1997-04-24",0.6561,0.6561,0.5331,0.5331,22638.0],["1997-04-25",0.5331,0.6561,0.5331,0.6561,3881.0],["1997-04-28",0.5126,0.6561,0.5126,0.5741,13583.0],["1997-04-29",0.5126,0.5946,0.5126,0.5741,5498.0],["1997-04-30",0.5126,0.5946,0.5126,0.5741,2264.0],["1997-05-01",0.5126,0.6561,0.5126,0.6561,6145.0],["1997-05-02",0.6561,0.6561,0.6561,0.6561,0.0],["1997-05-05",0.5126,0.6561,0.5126,0.6561,1940.0],["1997-05-06",0.5331,0.6561,0.5331,0.6561,1294.0],["1997-05-07",0.6561,0.6561,0.6561,0.6561,1294.0],["1997-05-08",0.5741,0.5741,0.5741,0.5741,1617.0],["1997-05-09",0.6561,0.6561,0.5331,0.6561,2264.0],["1997-05-12",0.6561,0.6561,0.5946,0.5946,6791.0],["1997-05-13",0.6561,0.6561,0.6459,0.6459,1940.0],["1997-05-14",0.6561,0.6561,0.5536,0.5741,9702.0],["1997-05-15",0.5331,0.6561,0.5331,0.6561,5174.0],["1997-05-16",0.6356,0.6356,0.6356,0.6356,2264.0],["1997-05-19",0.6356,0.6356,0.6356,0.6356,0.0],["1997-05-20",0.6561,0.6561,0.5331,0.5331,4851.0],["1997-05-21",0.6561,0.6561,0.5331,0.6561,10672.0],["1997-05-22",0.6561,0.6766,0.6459,0.6561,72118.0],["1997-05-23",0.6561,0.7382,0.6561,0.7382,3234.0],["1997-05-27",0.6561,0.7382,0.6561,0.6971,30076.0],["1997-05-28",0.6561,0.7382,0.6561,0.6561,970.0],["1997-05-29",0.6561,0.7382,0.6561,0.7382,11319.0],["1997-05-30",0.7382,0.7382,0.7382,0.7382,8085.0],["1997-06-02",0.6561,0.6561,0.6561,0.6561,323.0],["1997-06-03",0.6561,0.733,0.6561,0.733,8085.0],["1997-06-04",0.7382,0.7382,0.6561,0.7382,7438.0],["1997-06-05",0.733,0.7792,0.6971,0.7792,10672.0],["1997-06-06",0.7792,0.7997,0.6971,0.7997,30400.0],["1997-06-09",0.7997,0.7997,0.7997,0.7997,0.0],["1997-06-10",0.7997,0.7997,0.7997,0.7997,0.0],["1997-06-11",0.6971,0.7177,0.6971,0.6971,11966.0],["1997-06-12",0.7792,0.7792,0.7792,0.7792,647.0],["1997-06-13",0.7792,0.7792,0.7792,0.7792,0.0],["1997-06-16",0.7792,0.7792,0.7792,0.7792,323.0],["1997-06-17",0.7587,0.7792,0.7587,0.7792,29106.0],["1997-06-18",0.6971,0.6971,0.6971,0.6971,323.0],["1997-06-19",0.7792,0.7792,0.6971,0.7792,16817.0],["1997-06-20",0.6971,0.7792,0.6971,0.6971,10996.0],["1997-06-23",0.6971,0.6971,0.6971,0.6971,0.0],["1997-06-24",0.6971,0.6971,0.6971,0.6971,647.0],["1997-06-25",0.6971,0.7792,0.6971,0.7792,16170.0],["1997-06-26",0.6971,0.6971,0.6971,0.6971,1617.0],["1997-06-27",0.6971,0.6971,0.6561,0.6766,7438.0],["1997-06-30",0.7792,0.7792,0.7382,0.7382,3557.0],["1997-07-01",0.6561,0.6766,0.6561,0.6561,12613.0],["1997-07-02",0.7792,0.7792,0.7792,0.7792,1294.0],["1997-07-03",0.7792,0.7792,0.7792,0.7792,0.0],["1997-07-07",0.6561,0.6971,0.6561,0.6561,1294.0],["1997-07-08",0.6561,0.6561,0.6561,0.6561,3557.0],["1997-07-09",0.6561,0.7792,0.6561,0.7792,1294.0],["1997-07-10",0.7177,0.7177,0.7177,0.7177,3234.0],["1997-07-11",0.7792,0.7792,0.6561,0.6766,5821.0],["1997-07-14",0.7792,0.7792,0.6561,0.6561,1940.0],["1997-07-15",0.6561,0.6561,0.6561,0.6561,0.0],["1997-07-16",0.7792,0.7792,0.6561,0.6561,2911.0],["1997-07-17",0.7792,0.7792,0.6561,0.6561,1617.0],["1997-07-18",0.6561,0.6561,0.6561,0.6561,3881.0],["1997-07-21",0.6561,0.7792,0.6561,0.6561,5821.0],["1997-07-22",0.6971,0.6971,0.6561,0.6971,7438.0],["1997-07-23",0.6561,0.6561,0.6561,0.6561,647.0],["1997-07-24",0.6561,0.7792,0.6561,0.7792,10349.0],["1997-07-25",0.6971,0.7792,0.6561,0.7792,9702.0],["1997-07-28",0.6869,0.6971,0.6869,0.6971,3557.0],["1997-07-29",0.6971,0.6971,0.6971,0.6971,0.0],["1997-07-30",0.6561,0.6561,0.6561,0.6561,323.0],["1997-07-31",0.7792,0.7792,0.7792,0.7792,970.0],["1997-08-01",0.6561,0.7382,0.6561,0.6971,9055.0],["1997-08-04",0.6561,0.7177,0.6561,0.6561,3234.0],["1997-08-05",0.6561,0.7074,0.6561,0.7074,22638.0],["1997-08-06",0.6561,0.7382,0.6561,0.7177,12613.0],["1997-08-07",0.7177,0.7177,0.7177,0.7177,0.0],["1997-08-08",0.6561,0.7997,0.6561,0.7997,3234.0],["1997-08-11",0.6971,0.7997,0.6971,0.6971,13583.0],["1997-08-12",0.6971,0.7792,0.6971,0.7792,3234.0],["1997-08-13",0.6971,0.7177,0.6971,0.6971,11966.0],["1997-08-14",0.7177,0.7792,0.6561,0.7792,9379.0],["1997-08-15",0.7792,0.7792,0.7792,0.7792,1940.0],["1997-08-18",0.7792,0.7792,0.7792,0.7792,3234.0],["1997-08-19",0.7382,0.7997,0.7177,0.7997,17140.0],["1997-08-20",0.7997,0.7997,0.6971,0.7997,27166.0],["1997-08-21",0.6971,0.8202,0.6971,0.8202,16170.0],["1997-08-22",0.8202,0.8202,0.7382,0.8202,18434.0],["1997-08-25",0.7382,0.8202,0.7382,0.7792,28783.0],["1997-08-26",0.8202,0.8202,0.7792,0.8202,7438.0],["1997-08-27",0.8407,0.8407,0.7997,0.8407,42689.0],["1997-08-28",0.7997,0.8612,0.7997,0.8407,9055.0],["1997-08-29",0.7997,0.7997,0.7997,0.7997,1294.0],["1997-09-02",0.7997,0.7997,0.7997,0.7997,647.0],["1997-09-03",0.7997,0.8612,0.7997,0.8612,4204.0],["1997-09-04",0.8612,0.8612,0.8612,0.8612,970.0],["1997-09-05",0.7997,0.8612,0.7997,0.8612,970.0],["1997-09-08",0.7997,0.7997,0.7997,0.7997,9055.0],["1997-09-09",0.8202,0.8612,0.7997,0.7997,11966.0],["1997-09-10",0.8612,0.8612,0.8202,0.8612,36868.0],["1997-09-11",0.8202,0.8202,0.8202,0.8202,3881.0],["1997-09-12",0.8202,0.8202,0.8202,0.8202,31046.0],["1997-09-15",0.8817,0.8817,0.7997,0.7997,2911.0],["1997-09-16",0.7997,0.7997,0.7997,0.7997,0.0],["1997-09-17",0.8612,0.8612,0.7997,0.8612,12936.0],["1997-09-18",0.8817,0.8817,0.8817,0.8817,1617.0],["1997-09-19",0.9022,0.9022,0.9022,0.9022,10996.0],["1997-09-22",0.9022,0.9022,0.8407,0.8612,10025.0],["1997-09-23",0.8407,0.9022,0.8407,0.9022,9702.0],["1997-09-24",0.9637,0.9637,0.9637,0.9637,1940.0],["1997-09-25",0.9637,0.9637,0.8407,0.8612,4204.0],["1997-09-26",0.9637,0.9637,0.9637,0.9637,1617.0],["1997-09-29",0.8612,0.9637,0.8612,0.9227,22961.0],["1997-09-30",0.9227,1.0662,0.9227,1.056,104782.0],["1997-10-01",1.0252,1.0867,0.9842,1.0662,42689.0],["1997-10-02",1.0867,1.0867,1.0047,1.0867,21668.0],["1997-10-03",1.1072,1.1277,1.0867,1.0867,36221.0],["1997-10-06",1.1277,1.1687,1.0867,1.0867,16170.0],["1997-10-07",1.1277,1.1687,1.0867,1.1482,53038.0],["1997-10-08",1.1482,1.1482,1.0867,1.1277,13906.0],["1997-10-09",1.1277,1.1277,1.0867,1.1277,13906.0],["1997-10-10",1.1277,1.1482,1.0867,1.0867,41719.0],["1997-10-13",1.0457,1.0662,1.0457,1.0662,10025.0],["1997-10-14",1.0457,1.0457,1.0252,1.0457,2911.0],["1997-10-15",1.0457,1.0457,0.9842,0.9945,63710.0],["1997-10-16",0.9842,1.0457,0.9842,0.9842,48187.0],["1997-10-17",0.9842,0.9842,0.9227,0.9637,17140.0],["1997-10-20",0.9842,0.9842,0.9227,0.9637,10349.0],["1997-10-21",0.9432,0.9432,0.9227,0.9227,8408.0],["1997-10-22",0.9637,0.9637,0.8612,0.8612,58859.0],["1997-10-23",0.9637,0.9637,0.8714,0.9637,7762.0],["1997-10-24",0.8714,0.9637,0.8714,0.8714,2264.0],["1997-10-27",0.8612,0.8612,0.8407,0.8612,19081.0],["1997-10-28",0.9022,0.9022,0.8202,0.8202,8085.0],["1997-10-29",0.8202,0.8202,0.8202,0.8202,0.0],["1997-10-30",0.8202,0.9022,0.8202,0.9022,2587.0],["1997-10-31",0.9022,0.9022,0.7382,0.8202,31046.0],["1997-11-03",0.6971,0.7997,0.6971,0.7997,13583.0],["1997-11-04",0.7382,0.7997,0.7228,0.7997,34280.0],["1997-11-05",0.8202,0.8202,0.7792,0.7792,8408.0],["1997-11-06",0.7792,0.7792,0.7792,0.7792,3234.0],["1997-11-07",0.7792,0.7792,0.7587,0.7587,31693.0],["1997-11-10",0.7792,0.7792,0.7382,0.7382,10025.0],["1997-11-11",0.7382,0.7997,0.7382,0.7997,2587.0],["1997-11-12",0.7997,0.7997,0.7997,0.7997,0.0],["1997-11-13",0.7689,0.7689,0.7689,0.7689,6468.0],["1997-11-14",0.7382,0.7382,0.7382,0.7382,323.0],["1997-11-17",0.7997,0.7997,0.7997,0.7997,1294.0],["1997-11-18",0.7382,0.7792,0.7382,0.7792,20051.0],["1997-11-19",0.7382,0.8407,0.7382,0.7587,9702.0],["1997-11-20",0.8202,0.8202,0.7792,0.7792,7762.0],["1997-11-21",0.7792,0.7997,0.7587,0.7587,33310.0],["1997-11-24",0.7587,0.8407,0.7587,0.8407,3234.0],["1997-11-25",0.7587,0.8407,0.7587,0.8407,2911.0],["1997-11-26",0.8407,0.8407,0.7587,0.7587,2264.0],["1997-11-28",0.7587,0.7587,0.7587,0.7587,0.0],["1997-12-01",0.7587,0.7587,0.7587,0.7587,647.0],["1997-12-02",0.7587,0.8202,0.7587,0.7792,4851.0],["1997-12-03",0.7587,0.7997,0.7587,0.7997,14876.0],["1997-12-04",0.8202,0.8612,0.7792,0.7894,16817.0],["1997-12-05",0.8202,0.9637,0.7997,0.9637,92492.0],["1997-12-08",0.9637,1.0047,0.8612,0.9637,25872.0],["1997-12-09",0.9637,1.0816,0.9637,0.9842,42042.0],["1997-12-10",1.0047,1.0047,0.9842,0.9996,10996.0],["1997-12-11",0.9842,1.0047,0.9842,0.9842,31046.0],["1997-12-12",0.9637,1.0662,0.9637,1.0662,3234.0],["1997-12-15",1.0662,1.0662,1.0662,1.0662,1617.0],["1997-12-16",0.9945,1.0252,0.9945,0.9945,6791.0],["1997-12-17",0.9842,1.038,0.9432,0.9842,55625.0],["1997-12-18",0.9432,0.9637,0.9432,0.9432,9379.0],["1997-12-19",0.9432,0.9432,0.9432,0.9432,0.0],["1997-12-22",0.9842,0.9842,0.9842,0.9842,970.0],["1997-12-23",0.8817,0.9842,0.8817,0.8817,3557.0],["1997-12-24",0.8817,0.8817,0.8817,0.8817,0.0],["1997-12-26",0.8817,0.8817,0.8817,0.8817,323.0],["1997-12-29",0.8817,0.8817,0.8817,0.8817,2264.0],["1997-12-30",0.8817,0.9022,0.8612,0.8612,20051.0],["1997-12-31",0.8458,0.9022,0.8458,0.9022,15523.0],["1998-01-02",0.9022,0.9022,0.8612,0.8612,1617.0],["1998-01-05",0.8612,0.8612,0.8612,0.8612,323.0],["1998-01-06",0.9022,0.9022,0.8612,0.9022,6791.0],["1998-01-07",0.8817,0.8817,0.8612,0.8612,1294.0],["1998-01-08",0.8612,0.9022,0.8612,0.9022,6791.0],["1998-01-09",0.9022,0.9022,0.9022,0.9022,0.0],["1998-01-12",0.8612,0.8612,0.8612,0.8612,323.0],["1998-01-13",0.9022,0.9842,0.9022,0.9227,46570.0],["1998-01-14",0.9022,0.9022,0.8612,0.8612,5821.0],["1998-01-15",0.8817,0.8817,0.8817,0.8817,323.0],["1998-01-16",0.8612,0.9022,0.8612,0.9022,1294.0],["1998-01-20",0.9022,0.9432,0.9022,0.9227,8732.0],["1998-01-21",0.9227,0.9637,0.8612,0.9432,11966.0],["1998-01-22",0.8817,0.8817,0.8817,0.8817,2911.0],["1998-01-23",0.8612,0.8612,0.8612,0.8612,1294.0],["1998-01-26",0.8612,0.8612,0.8612,0.8612,0.0],["1998-01-27",0.8612,0.8817,0.8612,0.8612,21991.0],["1998-01-28",0.8202,0.8202,0.8202,0.8202,323.0],["1998-01-29",0.8612,0.8612,0.8612,0.8612,970.0],["1998-01-30",0.8202,0.9022,0.8202,0.8817,18757.0],["1998-02-02",0.8817,0.8817,0.8817,0.8817,1940.0],["1998-02-03",0.8202,0.8202,0.8202,0.8202,323.0],["1998-02-04",0.8202,0.8202,0.8202,0.8202,8408.0],["1998-02-05",0.7382,0.8202,0.7382,0.8202,5174.0],["1998-02-06",0.7382,0.7382,0.7382,0.7382,1617.0],["1998-02-09",0.7792,0.8279,0.7382,0.7382,35251.0],["1998-02-10",0.7382,0.7382,0.7382,0.7382,0.0],["1998-02-11",0.7382,0.7382,0.7382,0.7382,0.0],["1998-02-12",0.8202,0.8612,0.7792,0.7792,23932.0],["1998-02-13",0.7792,0.7792,0.7792,0.7792,1940.0],["1998-02-17",0.8202,0.8407,0.7792,0.8202,50774.0],["1998-02-18",0.8202,0.8202,0.7792,0.7792,47540.0],["1998-02-19",0.7792,0.7792,0.7792,0.7792,970.0],["1998-02-20",0.7792,0.7792,0.7792,0.7792,0.0],["1998-02-23",0.7792,0.8407,0.7792,0.8407,7438.0],["1998-02-24",0.8202,0.8202,0.8202,0.8202,1617.0],["1998-02-25",0.8202,0.8202,0.8202,0.8202,0.0],["1998-02-26",0.8202,0.8202,0.8202,0.8202,1940.0],["1998-02-27",0.8202,0.8202,0.7792,0.7792,33634.0],["1998-03-02",0.8202,0.8612,0.7792,0.8407,18434.0],["1998-03-03",0.8202,0.8407,0.8202,0.8202,8085.0],["1998-03-04",0.8202,0.8202,0.8202,0.8202,0.0],["1998-03-05",0.8202,0.8612,0.7997,0.8407,35574.0],["1998-03-06",0.8612,1.0457,0.7997,0.9637,45923.0],["1998-03-09",1.0047,1.0047,0.9022,0.9842,13583.0],["1998-03-10",0.9842,0.9842,0.9227,0.9227,13259.0],["1998-03-11",0.9329,1.0047,0.9329,0.9637,49804.0],["1998-03-12",0.9842,0.9842,0.9842,0.9842,13906.0],["1998-03-13",0.9842,1.0662,0.9842,1.0662,107045.0],["1998-03-16",1.0662,1.0662,1.0662,1.0662,970.0],["1998-03-17",1.0252,1.0662,1.0252,1.0662,41719.0],["1998-03-18",1.0252,1.0355,1.0252,1.0355,14876.0],["1998-03-19",1.0355,1.0662,1.0252,1.0252,57242.0],["1998-03-20",1.0457,1.0457,1.0252,1.0355,20698.0],["1998-03-23",1.0662,1.0662,1.0252,1.0252,28136.0],["1998-03-24",1.0252,1.0406,1.0252,1.0406,10349.0],["1998-03-25",1.0662,1.0662,1.0662,1.0662,3234.0],["1998-03-26",1.0047,1.0047,1.0047,1.0047,1294.0],["1998-03-27",1.0047,1.0047,1.0047,1.0047,0.0],["1998-03-30",1.0047,1.0047,1.0047,1.0047,0.0],["1998-03-31",1.0047,1.0457,0.974,1.0457,27489.0],["1998-04-01",0.9842,1.0252,0.9842,1.0252,27166.0],["1998-04-02",0.9842,0.9842,0.9842,0.9842,1617.0],["1998-04-03",0.9842,0.9842,0.9842,0.9842,16817.0],["1998-04-06",0.9842,0.9842,0.9432,0.9432,22961.0],["1998-04-07",0.9842,0.9842,0.9227,0.9227,10349.0],["1998-04-08",0.9227,0.9227,0.8817,0.9022,8085.0],["1998-04-09",0.9022,0.9637,0.9022,0.9637,20374.0],["1998-04-13",0.9227,0.9842,0.9227,0.9329,3881.0],["1998-04-14",0.9842,0.9842,0.9329,0.9637,53361.0],["1998-04-15",0.9227,0.9842,0.8817,0.9842,27489.0],["1998-04-16",0.9842,0.9842,0.9842,0.9842,10672.0],["1998-04-17",0.9842,0.9842,0.9637,0.9637,19404.0],["1998-04-20",0.8817,0.8817,0.8817,0.8817,3234.0],["1998-04-21",0.8612,0.974,0.8612,0.974,1294.0],["1998-04-22",0.9022,0.974,0.9022,0.974,20051.0],["1998-04-23",0.8817,0.8817,0.8817,0.8817,970.0],["1998-04-24",0.8817,0.9022,0.8817,0.9022,6791.0],["1998-04-27",0.8612,0.8612,0.8612,0.8612,1617.0],["1998-04-28",0.8612,0.8612,0.8612,0.8612,0.0],["1998-04-29",0.9022,0.9637,0.9022,0.9637,10349.0],["1998-04-30",0.9022,0.9842,0.9022,0.9842,17787.0],["1998-05-01",0.9842,0.9842,0.9022,0.9842,10996.0],["1998-05-04",0.9227,0.9842,0.9227,0.9842,32340.0],["1998-05-05",0.9637,0.9842,0.9637,0.9842,3234.0],["1998-05-06",0.9842,0.9842,0.9842,0.9842,0.0],["1998-05-07",0.9842,0.9842,0.9432,0.9842,28136.0],["1998-05-08",0.9842,1.0047,0.9637,1.0047,75352.0],["1998-05-11",0.9842,1.0662,0.9842,0.9842,32663.0],["1998-05-12",1.0662,1.0662,0.9842,0.9842,17787.0],["1998-05-13",0.9637,0.9637,0.9637,0.9637,3557.0],["1998-05-14",0.9432,0.9842,0.9432,0.9842,6791.0],["1998-05-15",0.9842,0.9842,0.9022,0.9432,22961.0],["1998-05-18",0.9432,1.0457,0.9022,1.0457,65974.0],["1998-05-19",0.9893,1.0662,0.9842,1.0252,58859.0],["1998-05-20",1.0867,1.2713,1.0662,1.2098,116101.0],["1998-05-21",1.2098,1.2508,1.1482,1.1482,41719.0],["1998-05-22",1.1482,1.1893,1.0662,1.1482,119981.0],["1998-05-26",1.1482,1.2098,1.1277,1.1482,47863.0],["1998-05-27",1.1687,1.1687,1.1072,1.1072,1940.0],["1998-05-28",1.0252,1.0662,1.0252,1.0662,4204.0],["1998-05-29",1.1687,1.1687,1.0867,1.1277,30400.0],["1998-06-01",1.1687,1.1687,1.0252,1.0662,2264.0],["1998-06-02",1.1687,1.1687,1.0252,1.1072,7762.0],["1998-06-03",1.1072,1.1072,1.1072,1.1072,0.0],["1998-06-04",1.0252,1.0252,1.0252,1.0252,4851.0],["1998-06-05",1.0252,1.0252,1.0047,1.0047,84084.0],["1998-06-08",1.0047,1.0047,0.9842,0.9842,6145.0],["1998-06-09",0.9842,0.9842,0.9842,0.9842,0.0],["1998-06-10",0.9637,0.9637,0.9637,0.9637,647.0],["1998-06-11",0.9022,1.0047,0.9022,1.0047,4528.0],["1998-06-12",1.0047,1.0047,1.0047,1.0047,13906.0],["1998-06-15",0.9227,0.9432,0.9022,0.9022,76322.0],["1998-06-16",0.9022,0.9022,0.9022,0.9022,43982.0],["1998-06-17",0.8612,0.9227,0.8612,0.9022,12936.0],["1998-06-18",0.8817,0.9022,0.8612,0.9022,8085.0],["1998-06-19",0.8612,0.8612,0.8612,0.8612,323.0],["1998-06-22",0.8612,0.9842,0.8612,0.9842,39455.0],["1998-06-23",0.9842,1.0047,0.9227,0.9227,7115.0],["1998-06-24",1.0047,1.0662,0.9842,1.0252,29753.0],["1998-06-25",1.0662,1.0662,1.0662,1.0662,1617.0],["1998-06-26",1.0047,1.0662,1.0047,1.0457,12936.0],["1998-06-29",1.0252,1.1072,1.0252,1.1072,20698.0],["1998-06-30",1.0457,1.0867,1.0457,1.0765,8408.0],["1998-07-01",1.0457,1.1072,1.0457,1.1072,34604.0],["1998-07-02",1.0662,1.1482,1.0662,1.1482,51744.0],["1998-07-06",1.0867,1.1482,1.0867,1.0867,11319.0],["1998-07-07",1.0662,1.1277,1.0662,1.1277,150704.0],["1998-07-08",1.1277,1.1277,1.1277,1.1277,3234.0],["1998-07-09",1.0867,1.1072,1.0867,1.1072,7115.0],["1998-07-10",1.1277,1.1277,1.0457,1.0457,45923.0],["1998-07-13",1.0867,1.1072,1.0867,1.1072,15523.0],["1998-07-14",1.1277,1.1277,1.1277,1.1277,11319.0],["1998-07-15",1.0457,1.1175,1.0457,1.0662,8408.0],["1998-07-16",1.0662,1.0867,1.0662,1.0867,17140.0],["1998-07-17",1.0457,1.0457,1.0252,1.0252,51744.0],["1998-07-20",1.0252,1.1277,1.0252,1.1277,25872.0],["1998-07-21",1.1072,1.1072,1.1072,1.1072,323.0],["1998-07-22",1.0047,1.0047,0.9842,1.0047,38161.0],["1998-07-23",0.9842,1.0252,0.9432,0.9432,13906.0],["1998-07-24",0.9637,0.9637,0.9432,0.9432,4528.0],["1998-07-27",0.9637,0.9637,0.9637,0.9637,6468.0],["1998-07-28",0.9637,0.9637,0.9637,0.9637,0.0],["1998-07-29",1.0047,1.0047,1.0047,1.0047,323.0],["1998-07-30",1.0047,1.0047,1.0047,1.0047,0.0],["1998-07-31",0.9432,1.0252,0.9432,1.0252,3234.0],["1998-08-03",0.9637,0.9637,0.9637,0.9637,1294.0],["1998-08-04",0.9432,0.9637,0.9432,0.9637,9055.0],["1998-08-05",0.9637,0.9637,0.9637,0.9637,0.0],["1998-08-06",0.9022,0.9022,0.9022,0.9022,1617.0],["1998-08-07",0.9432,0.9945,0.9432,0.9945,1940.0],["1998-08-10",1.0252,1.0252,0.9842,0.9842,970.0],["1998-08-11",0.9842,0.9842,0.9842,0.9842,0.0],["1998-08-12",0.9842,0.9842,0.8817,0.8817,2911.0],["1998-08-13",0.8817,0.8817,0.8817,0.8817,0.0],["1998-08-14",0.8817,0.8817,0.8817,0.8817,0.0],["1998-08-17",0.8817,0.8817,0.8817,0.8817,3234.0],["1998-08-18",0.8612,0.8612,0.8612,0.8612,11319.0],["1998-08-19",0.8202,0.8612,0.8202,0.8612,30400.0],["1998-08-20",0.7382,0.7792,0.7382,0.7792,8085.0],["1998-08-21",0.8202,0.8202,0.7792,0.7792,25225.0],["1998-08-24",0.8407,0.8407,0.7792,0.7792,3881.0],["1998-08-25",0.7997,0.7997,0.7382,0.7997,66297.0],["1998-08-26",0.7997,0.7997,0.7997,0.7997,39455.0],["1998-08-27",0.7177,0.7997,0.7177,0.7997,2587.0],["1998-08-28",0.7382,0.7997,0.7382,0.7997,3557.0],["1998-08-31",0.7382,0.7382,0.6971,0.7382,12613.0],["1998-09-01",0.7587,0.7587,0.6766,0.6766,12936.0],["1998-09-02",0.6971,0.7587,0.6766,0.7587,4851.0],["1998-09-03",0.7587,0.7587,0.7587,0.7587,0.0],["1998-09-04",0.6971,0.7587,0.6971,0.7382,14876.0],["1998-09-08",0.6561,0.7382,0.6561,0.7382,970.0],["1998-09-09",0.6766,0.7279,0.6561,0.6561,16817.0],["1998-09-10",0.6561,0.7382,0.6561,0.7382,19727.0],["1998-09-11",0.7382,0.7382,0.6971,0.6971,1294.0],["1998-09-14",0.7382,0.7382,0.7382,0.7382,970.0],["1998-09-15",0.7382,0.7382,0.7177,0.7177,3557.0],["1998-09-16",0.6971,0.7382,0.6971,0.7382,11642.0],["1998-09-17",0.7382,0.7382,0.7382,0.7382,970.0],["1998-09-18",0.7382,0.7382,0.7382,0.7382,0.0],["1998-09-21",0.7382,0.7382,0.7382,0.7382,323.0],["1998-09-22",0.7382,0.7382,0.6971,0.6971,14230.0],["1998-09-23",0.6971,0.6971,0.6971,0.6971,323.0],["1998-09-24",0.7382,0.7382,0.6971,0.6971,5174.0],["1998-09-25",0.6971,0.6971,0.6971,0.6971,323.0],["1998-09-28",0.6971,0.7458,0.6971,0.7458,16817.0],["1998-09-29",0.7177,0.7177,0.7177,0.7177,5498.0],["1998-09-30",0.7382,0.7792,0.7279,0.7792,29429.0],["1998-10-01",0.7792,0.9022,0.7792,0.9022,57242.0],["1998-10-02",0.9022,0.9022,0.7997,0.9022,16817.0],["1998-10-05",0.9022,0.9022,0.9022,0.9022,0.0],["1998-10-06",0.8099,0.9432,0.8099,0.9022,61123.0],["1998-10-07",0.9432,0.9432,0.7382,0.7792,36868.0],["1998-10-08",0.7587,0.7587,0.7177,0.7177,8732.0],["1998-10-09",0.8202,0.8202,0.8202,0.8202,970.0],["1998-10-12",0.8202,0.8202,0.8202,0.8202,0.0],["1998-10-13",0.7382,0.8202,0.7382,0.8202,5498.0],["1998-10-14",0.7382,0.7382,0.7382,0.7382,323.0],["1998-10-15",0.8202,0.8612,0.8202,0.8612,12936.0],["1998-10-16",0.8612,0.8612,0.8612,0.8612,8408.0],["1998-10-19",0.8612,0.8612,0.8612,0.8612,0.0],["1998-10-20",0.9022,0.9022,0.9022,0.9022,6468.0],["1998-10-21",0.9022,0.9022,0.8202,0.9022,2911.0],["1998-10-22",0.9022,0.9022,0.9022,0.9022,0.0],["1998-10-23",0.9022,0.9022,0.8919,0.9022,19727.0],["1998-10-26",0.9022,0.9432,0.9022,0.9227,18434.0],["1998-10-27",0.8817,0.8817,0.8817,0.8817,3234.0],["1998-10-28",0.8817,0.8817,0.8817,0.8817,323.0],["1998-10-29",0.9227,0.9842,0.9227,0.9842,58535.0],["1998-10-30",0.9432,0.9842,0.9432,0.9842,60152.0],["1998-11-02",0.9945,1.0662,0.9945,1.0355,44953.0],["1998-11-03",1.0252,1.0457,1.0252,1.0457,19727.0],["1998-11-04",1.0047,1.0457,0.9637,0.9637,33634.0],["1998-11-05",0.9432,0.9842,0.9432,0.9842,7762.0],["1998-11-06",0.9432,0.9432,0.8817,0.8817,33634.0],["1998-11-09",0.8817,0.8817,0.8817,0.8817,0.0],["1998-11-10",0.9124,0.9227,0.9022,0.9022,33310.0],["1998-11-11",0.9022,0.9022,0.8817,0.9022,12936.0],["1998-11-12",0.8612,0.8817,0.8612,0.8817,16170.0],["1998-11-13",0.9022,0.9022,0.9022,0.9022,1617.0],["1998-11-16",0.9022,0.9022,0.9022,0.9022,0.0],["1998-11-17",0.8817,0.8817,0.8612,0.8817,32340.0],["1998-11-18",0.8407,0.8817,0.8407,0.8407,8408.0],["1998-11-19",0.8612,0.8817,0.8612,0.8817,2264.0],["1998-11-20",0.8407,0.8817,0.8407,0.8817,3881.0],["1998-11-23",0.8407,0.8817,0.8407,0.8612,7438.0],["1998-11-24",0.9022,0.9022,0.9022,0.9022,1940.0],["1998-11-25",0.8817,0.8817,0.8817,0.8817,2264.0],["1998-11-27",0.8407,0.8407,0.8407,0.8407,323.0],["1998-11-30",0.8407,0.8919,0.8407,0.8612,8085.0],["1998-12-01",0.8919,0.8919,0.8612,0.8663,9702.0],["1998-12-02",0.8919,0.8919,0.8407,0.8407,11966.0],["1998-12-03",0.8714,0.8714,0.8714,0.8714,4851.0],["1998-12-04",0.8304,0.8817,0.8304,0.8817,7438.0],["1998-12-07",0.8407,0.8407,0.8407,0.8407,2911.0],["1998-12-08",0.9022,0.9227,0.8407,0.8612,45276.0],["1998-12-09",0.8612,0.8612,0.8202,0.8202,26842.0],["1998-12-10",0.7997,0.7997,0.7792,0.792,14553.0],["1998-12-11",0.7792,0.7792,0.7792,0.7792,970.0],["1998-12-14",0.7382,0.7997,0.7382,0.7997,16493.0],["1998-12-15",0.7792,0.7792,0.7382,0.7382,7762.0],["1998-12-16",0.7382,0.7792,0.7382,0.7792,4851.0],["1998-12-17",0.7382,0.7792,0.7382,0.7792,19727.0],["1998-12-18",0.7792,0.7792,0.7792,0.7792,15847.0],["1998-12-21",0.7792,0.7792,0.7792,0.7792,647.0],["1998-12-22",0.7792,0.8202,0.7792,0.8202,15523.0],["1998-12-23",0.7792,0.7792,0.7792,0.7792,6468.0],["1998-12-24",0.7587,0.7587,0.7587,0.7587,647.0],["1998-12-28",0.7792,0.8612,0.7792,0.7792,510972.0],["1998-12-29",0.7792,0.8612,0.7792,0.8612,195010.0],["1998-12-30",0.8407,0.8612,0.8202,0.8202,8408.0],["1998-12-31",0.7894,0.8612,0.7894,0.8612,22315.0],["1999-01-04",0.8612,0.8612,0.8612,0.8612,5174.0],["1999-01-05",0.8612,0.9022,0.8612,0.9022,2264.0],["1999-01-06",0.8612,0.8612,0.8612,0.8612,1617.0],["1999-01-07",0.8612,0.8612,0.8612,0.8612,1940.0],["1999-01-08",0.9022,0.9022,0.8612,0.9022,12936.0],["1999-01-11",0.9022,0.9022,0.9022,0.9022,3234.0],["1999-01-12",0.9022,0.9022,0.9022,0.9022,8085.0],["1999-01-13",0.9022,0.9022,0.7587,0.7997,45276.0],["1999-01-14",0.7792,0.7997,0.7587,0.7997,36868.0],["1999-01-15",0.7587,0.7587,0.7382,0.7382,39778.0],["1999-01-19",0.7382,0.7587,0.6561,0.7177,43336.0],["1999-01-20",0.7382,0.7382,0.6459,0.6971,29429.0],["1999-01-21",0.6971,0.6971,0.6971,0.6971,28459.0],["1999-01-22",0.6766,0.7382,0.6766,0.7382,6468.0],["1999-01-25",0.6766,0.6766,0.6766,0.6766,1294.0],["1999-01-26",0.6869,0.6869,0.6766,0.6766,14230.0],["1999-01-27",0.6971,0.6971,0.6561,0.6561,10349.0],["1999-01-28",0.6971,0.7177,0.6613,0.6613,10672.0],["1999-01-29",0.6613,0.6613,0.6613,0.6613,0.0],["1999-02-01",0.6971,0.7177,0.6971,0.6971,40748.0],["1999-02-02",0.7177,0.7279,0.6971,0.7279,12936.0],["1999-02-03",0.6766,0.7279,0.6766,0.7074,24578.0],["1999-02-04",0.7279,0.7279,0.6971,0.6971,21668.0],["1999-02-05",0.7177,0.7177,0.6766,0.7125,22961.0],["1999-02-08",0.7587,0.7587,0.6766,0.7177,10672.0],["1999-02-09",0.6971,0.7074,0.6971,0.6971,84407.0],["1999-02-10",0.6766,0.7074,0.6766,0.7023,46570.0],["1999-02-11",0.6971,0.6971,0.6971,0.6971,1940.0],["1999-02-12",0.6766,0.7125,0.6766,0.7125,40102.0],["1999-02-16",0.7382,0.7382,0.6971,0.6971,32663.0],["1999-02-17",0.6971,0.6971,0.6766,0.6869,35251.0],["1999-02-18",0.7074,0.7177,0.7074,0.7177,25872.0],["1999-02-19",0.7382,0.7382,0.6971,0.6971,10025.0],["1999-02-22",0.6971,0.7177,0.6971,0.7125,99607.0],["1999-02-23",0.7382,0.7587,0.7382,0.7587,80850.0],["1999-02-24",0.7587,0.7792,0.7587,0.7792,19081.0],["1999-02-25",0.7792,0.7792,0.7792,0.7792,0.0],["1999-02-26",0.7382,0.7382,0.7382,0.7382,3557.0],["1999-03-01",0.7177,0.7177,0.7177,0.7177,7115.0],["1999-03-02",0.7792,0.7792,0.7074,0.7074,2264.0],["1999-03-03",0.7689,0.7792,0.7177,0.7177,8085.0],["1999-03-04",0.7177,0.7792,0.7177,0.7792,34927.0],["1999-03-05",0.7177,0.7792,0.7177,0.7792,1617.0],["1999-03-08",0.7792,0.7792,0.7792,0.7792,0.0],["1999-03-09",0.7382,0.7382,0.7382,0.7382,3234.0],["1999-03-10",0.7587,0.7587,0.7587,0.7587,970.0],["1999-03-11",0.7382,0.7484,0.7177,0.7484,9702.0],["1999-03-12",0.7177,0.7177,0.7177,0.7177,4851.0],["1999-03-15",0.6561,0.6561,0.6254,0.6459,118364.0],["1999-03-16",0.6151,0.6561,0.6049,0.6356,92492.0],["1999-03-17",0.6561,0.6561,0.6356,0.6356,12289.0],["1999-03-18",0.5741,0.6561,0.5741,0.6561,45923.0],["1999-03-19",0.6356,0.6459,0.6356,0.6459,26195.0],["1999-03-22",0.6151,0.6561,0.6151,0.6356,43659.0],["1999-03-23",0.6151,0.6356,0.6151,0.6151,16170.0],["1999-03-24",0.6356,0.6356,0.5741,0.6151,21991.0],["1999-03-25",0.6151,0.6151,0.6151,0.6151,0.0],["1999-03-26",0.5741,0.5741,0.5126,0.5126,12936.0],["1999-03-29",0.5331,0.5946,0.5331,0.5946,6468.0],["1999-03-30",0.6151,0.6254,0.5331,0.5536,34927.0],["1999-03-31",0.5536,0.6356,0.5536,0.5536,74059.0],["1999-04-01",0.5536,0.5639,0.5536,0.5536,130007.0],["1999-04-05",0.5536,0.5946,0.5536,0.5536,3557.0],["1999-04-06",0.5946,0.5946,0.5587,0.5946,1294.0],["1999-04-07",0.5331,0.5741,0.4921,0.5741,23608.0],["1999-04-08",0.5331,0.5331,0.5331,0.5331,3234.0],["1999-04-09",0.5126,0.5331,0.5126,0.5331,61446.0],["1999-04-12",0.5229,0.5229,0.4921,0.5229,31693.0],["1999-04-13",0.5229,0.5229,0.5126,0.5126,4204.0],["1999-04-14",0.5126,0.5331,0.5126,0.5331,6791.0],["1999-04-15",0.5126,0.5639,0.5126,0.5639,4204.0],["1999-04-16",0.4921,0.5331,0.4921,0.5331,11319.0],["1999-04-19",0.5126,0.569,0.5126,0.569,12289.0],["1999-04-20",0.4921,0.5946,0.4921,0.5946,5498.0],["1999-04-21",0.5331,0.5331,0.5331,0.5331,13259.0],["1999-04-22",0.5126,0.5126,0.5126,0.5126,323.0],["1999-04-23",0.5126,0.5126,0.5126,0.5126,0.0],["1999-04-26",0.5126,0.5536,0.5126,0.5536,14876.0],["1999-04-27",0.5536,0.5536,0.5536,0.5536,0.0],["1999-04-28",0.5126,0.5331,0.5126,0.5331,5498.0],["1999-04-29",0.5331,0.5331,0.5331,0.5331,24255.0],["1999-04-30",0.5126,0.5946,0.5126,0.5536,29753.0],["1999-05-03",0.5946,0.5946,0.5331,0.5331,3881.0],["1999-05-04",0.5536,0.5536,0.5536,0.5536,647.0],["1999-05-05",0.5741,0.5741,0.5741,0.5741,1617.0],["1999-05-06",0.5741,0.5741,0.5434,0.5434,31046.0],["1999-05-07",0.5741,0.5741,0.5741,0.5741,3234.0],["1999-05-10",0.7792,1.0355,0.7792,0.9329,918779.0],["1999-05-11",0.9432,0.9842,0.9432,0.9432,192423.0],["1999-05-12",0.9432,0.9842,0.9432,0.974,212150.0],["1999-05-13",0.9637,1.0252,0.9637,1.0047,140356.0],["1999-05-14",1.0047,1.0047,0.9637,0.9637,45276.0],["1999-05-17",0.9842,1.0047,0.9637,0.9842,38161.0],["1999-05-18",1.0047,1.0047,0.9432,0.9637,55301.0],["1999-05-19",0.9432,0.9945,0.9432,0.9945,75676.0],["1999-05-20",0.9945,1.0252,0.974,0.9842,112543.0],["1999-05-21",1.0355,1.097,1.0355,1.097,107369.0],["1999-05-24",1.0662,1.0662,1.0252,1.0457,58212.0],["1999-05-25",1.0457,1.0457,0.9842,0.9842,17140.0],["1999-05-26",1.0457,1.0457,1.0047,1.0047,34927.0],["1999-05-27",1.0047,1.0252,0.9842,0.9945,11642.0],["1999-05-28",0.9945,1.0047,0.9124,0.9124,43982.0],["1999-06-01",0.9945,1.0047,0.8612,0.8612,34280.0],["1999-06-02",0.8612,0.9022,0.8612,0.9022,9055.0],["1999-06-03",0.8919,0.8919,0.8919,0.8919,323.0],["1999-06-04",0.9022,0.9022,0.8612,0.9022,7762.0],["1999-06-07",0.9432,1.0457,0.9432,1.015,151028.0],["1999-06-08",1.0047,1.0252,0.9227,0.9329,69208.0],["1999-06-09",0.9227,0.9227,0.9022,0.9022,37514.0],["1999-06-10",0.9022,0.9022,0.8817,0.8817,2587.0],["1999-06-11",0.9022,0.9022,0.9022,0.9022,5174.0],["1999-06-14",0.974,0.974,0.9227,0.9227,8085.0],["1999-06-15",0.974,0.974,0.9329,0.9432,15847.0],["1999-06-16",0.974,0.974,0.9227,0.9637,6145.0],["1999-06-17",0.9227,0.9227,0.9227,0.9227,323.0],["1999-06-18",0.9227,0.9227,0.9227,0.9227,970.0],["1999-06-21",0.9227,0.9637,0.9227,0.9227,23608.0],["1999-06-22",0.9227,0.9227,0.9227,0.9227,0.0],["1999-06-23",0.9329,0.9329,0.9227,0.9227,970.0],["1999-06-24",0.9637,0.9637,0.9227,0.9227,9379.0],["1999-06-25",0.9227,0.9637,0.9227,0.9637,1294.0],["1999-06-28",0.9637,0.9945,0.9432,0.9432,16493.0],["1999-06-29",1.0047,1.0047,0.9637,0.9637,17140.0],["1999-06-30",0.9637,0.9842,0.9637,0.9842,3234.0],["1999-07-01",0.9842,1.0047,0.9842,0.9842,8732.0],["1999-07-02",0.9637,0.9637,0.9637,0.9637,323.0],["1999-07-06",0.9637,0.9637,0.9637,0.9637,647.0],["1999-07-07",0.9842,0.9842,0.9637,0.9637,5498.0],["1999-07-08",0.9842,0.9842,0.9637,0.9842,9379.0],["1999-07-09",0.9329,0.9432,0.9329,0.9432,11319.0],["1999-07-12",0.9637,0.9842,0.9329,0.9329,12289.0],["1999-07-13",0.9329,0.9637,0.9329,0.9637,24578.0],["1999-07-14",0.9637,0.9637,0.9637,0.9637,0.0],["1999-07-15",0.9637,0.974,0.9637,0.9637,40748.0],["1999-07-16",0.9637,0.9637,0.9637,0.9637,8408.0],["1999-07-19",0.974,0.9842,0.9637,0.974,14553.0],["1999-07-20",0.9637,0.9637,0.9637,0.9637,7115.0],["1999-07-21",0.9637,0.9637,0.9637,0.9637,21991.0],["1999-07-22",0.9637,0.9637,0.9637,0.9637,3234.0],["1999-07-23",0.9688,0.9688,0.9637,0.9637,32663.0],["1999-07-26",0.9637,0.9637,0.9637,0.9637,77616.0],["1999-07-27",0.9637,0.9637,0.9637,0.9637,0.0],["1999-07-28",0.9535,0.9535,0.9535,0.9535,3234.0],["1999-07-29",0.974,0.974,0.9535,0.9535,21668.0],["1999-07-30",0.9432,0.9432,0.9432,0.9432,970.0],["1999-08-02",0.9842,1.0047,0.9637,1.0047,73735.0],["1999-08-03",0.9842,0.9842,0.9842,0.9842,3557.0],["1999-08-04",0.9637,1.0047,0.9637,0.9842,21668.0],["1999-08-05",0.9842,0.9842,0.974,0.974,82790.0],["1999-08-06",0.974,0.974,0.974,0.974,3557.0],["1999-08-09",0.9842,0.9842,0.9842,0.9842,6468.0],["1999-08-10",0.974,0.974,0.974,0.974,47863.0],["1999-08-11",0.974,0.974,0.974,0.974,323.0],["1999-08-12",0.974,0.974,0.9432,0.9432,38808.0],["1999-08-13",0.9637,0.9637,0.9535,0.9535,3881.0],["1999-08-16",0.9535,0.9535,0.9535,0.9535,0.0],["1999-08-17",0.9842,0.9842,0.9842,0.9842,6468.0],["1999-08-18",0.9637,0.9637,0.9637,0.9637,970.0],["1999-08-19",0.9637,0.974,0.9637,0.9637,18110.0],["1999-08-20",0.9637,0.9637,0.9637,0.9637,8732.0],["1999-08-23",0.9637,0.9637,0.9637,0.9637,0.0],["1999-08-24",1.0252,1.0252,0.974,0.9842,105105.0],["1999-08-25",0.9637,0.9842,0.9432,0.9535,35897.0],["1999-08-26",0.9688,0.9688,0.9535,0.9535,46893.0],["1999-08-27",0.9842,0.9842,0.9842,0.9842,647.0],["1999-08-30",0.9535,0.9535,0.9535,0.9535,11642.0],["1999-08-31",0.9535,0.9535,0.9535,0.9535,32017.0],["1999-09-01",0.9535,0.9535,0.9535,0.9535,323.0],["1999-09-02",0.9535,0.9535,0.9535,0.9535,5821.0],["1999-09-03",0.9535,0.9535,0.9535,0.9535,0.0],["1999-09-07",0.9535,0.9535,0.9535,0.9535,20051.0],["1999-09-08",0.9535,0.9535,0.9535,0.9535,3234.0],["1999-09-09",0.9535,0.9586,0.9535,0.9586,31370.0],["1999-09-10",0.9535,0.9637,0.9535,0.9637,1617.0],["1999-09-13",0.9637,0.9637,0.9637,0.9637,0.0],["1999-09-14",0.9637,0.9637,0.9586,0.9637,34604.0],["1999-09-15",0.9637,0.9637,0.9637,0.9637,0.0],["1999-09-16",0.9535,0.9535,0.9535,0.9535,1617.0],["1999-09-17",0.9535,0.9535,0.9535,0.9535,0.0],["1999-09-20",0.9329,0.9329,0.9329,0.9329,323.0],["1999-09-21",0.9637,0.9637,0.9637,0.9637,323.0],["1999-09-22",0.9637,0.9688,0.9637,0.9688,1617.0],["1999-09-23",0.9688,0.9688,0.9688,0.9688,0.0],["1999-09-24",0.9688,0.9688,0.9688,0.9688,0.0],["1999-09-27",0.9637,0.9637,0.9637,0.9637,4204.0],["1999-09-28",0.9637,0.9637,0.9535,0.9535,51421.0],["1999-09-29",0.9637,0.9637,0.9637,0.9637,72442.0],["1999-09-30",0.974,0.974,0.9637,0.9637,59182.0],["1999-10-01",0.9637,0.9637,0.9637,0.9637,19404.0],["1999-10-04",0.9637,0.9637,0.9637,0.9637,970.0],["1999-10-05",0.9637,0.9637,0.9637,0.9637,2587.0],["1999-10-06",0.9637,0.9842,0.9637,0.9842,39778.0],["1999-10-07",0.9637,0.9637,0.9637,0.9637,1617.0],["1999-10-08",0.974,0.9842,0.9637,0.9637,169785.0],["1999-10-11",0.9637,0.974,0.9637,0.974,73735.0],["1999-10-12",0.974,0.974,0.974,0.974,970.0],["1999-10-13",0.9842,0.9842,0.974,0.9791,139385.0],["1999-10-14",0.9842,0.9842,0.974,0.974,201802.0],["1999-10-15",0.974,0.974,0.974,0.974,0.0],["1999-10-18",0.9714,0.9791,0.9432,0.9432,13906.0],["1999-10-19",0.9432,0.9432,0.9432,0.9432,9702.0],["1999-10-20",0.9329,0.9329,0.9329,0.9329,2587.0],["1999-10-21",0.9329,0.9329,0.9329,0.9329,10672.0],["1999-10-22",0.9329,0.9329,0.9329,0.9329,3234.0],["1999-10-25",0.9329,0.9329,0.9329,0.9329,12289.0],["1999-10-26",0.9329,0.9329,0.9329,0.9329,1940.0],["1999-10-27",0.9329,0.9329,0.9329,0.9329,48510.0],["1999-10-28",0.9329,0.9329,0.9329,0.9329,0.0],["1999-10-29",0.9432,1.0047,0.9227,0.9637,54978.0],["1999-11-01",0.9432,0.9432,0.9227,0.9227,14876.0],["1999-11-02",0.9483,0.9483,0.8202,0.8817,174313.0],["1999-11-03",0.8304,0.8407,0.8202,0.8304,47863.0],["1999-11-04",0.8612,0.8714,0.8202,0.8714,39455.0],["1999-11-05",0.8637,0.8714,0.8202,0.8202,10996.0],["1999-11-08",0.8202,0.8202,0.8202,0.8202,3557.0],["1999-11-09",0.8202,0.8202,0.8202,0.8202,0.0],["1999-11-10",0.8612,0.8612,0.8202,0.8304,7762.0],["1999-11-11",0.8202,0.8202,0.8202,0.8202,323.0],["1999-11-12",0.8304,0.8304,0.8202,0.8304,13906.0],["1999-11-15",0.7177,0.7792,0.5946,0.7484,127420.0],["1999-11-16",0.7484,0.7894,0.7484,0.7587,2587.0],["1999-11-17",0.7689,0.7792,0.7587,0.7792,52067.0],["1999-11-18",0.7792,0.7792,0.7689,0.7689,6145.0],["1999-11-19",0.7689,0.7689,0.7689,0.7689,970.0],["1999-11-22",0.7945,0.8202,0.7792,0.7792,27812.0],["1999-11-23",0.7792,0.7792,0.7792,0.7792,48187.0],["1999-11-24",0.7997,0.7997,0.7997,0.7997,2911.0],["1999-11-26",0.7792,0.7997,0.7792,0.7997,4851.0],["1999-11-29",0.7997,0.8202,0.7792,0.7997,24255.0],["1999-11-30",0.8099,0.8202,0.7792,0.8099,47216.0],["1999-12-01",0.8202,0.8304,0.7792,0.8304,34280.0],["1999-12-02",0.8202,0.8304,0.815,0.8304,101871.0],["1999-12-03",0.8407,0.8407,0.8202,0.8202,970.0],["1999-12-06",0.8304,0.8304,0.8202,0.8202,4204.0],["1999-12-07",0.8304,0.8304,0.8202,0.8202,4204.0],["1999-12-08",0.8407,0.9432,0.8407,0.9432,37514.0],["1999-12-09",0.9432,0.9432,0.9124,0.9124,1617.0],["1999-12-10",0.9124,0.9124,0.9124,0.9124,4851.0],["1999-12-13",0.9124,0.9432,0.9124,0.9124,10672.0],["1999-12-14",0.9124,0.9253,0.8817,0.8817,31370.0],["1999-12-15",0.8817,0.9022,0.7997,0.9022,158789.0],["1999-12-16",0.8663,0.9637,0.8663,0.9227,97343.0],["1999-12-17",0.9227,0.9432,0.9227,0.9227,20374.0],["1999-12-20",0.9227,0.9432,0.8407,0.8407,41719.0],["1999-12-21",0.8407,0.874,0.8407,0.8407,29429.0],["1999-12-22",0.8407,0.8612,0.8202,0.8407,113513.0],["1999-12-23",0.8971,0.8971,0.8612,0.8612,5821.0],["1999-12-27",0.8407,0.8407,0.8407,0.8407,2264.0],["1999-12-28",0.8714,0.8714,0.8612,0.8612,19081.0],["1999-12-29",0.8612,0.8612,0.8612,0.8612,12936.0],["1999-12-30",0.8509,0.9022,0.8509,0.8612,5498.0],["1999-12-31",0.8817,0.8817,0.8612,0.8612,11319.0],["2000-01-03",0.8612,0.8612,0.8612,0.8612,0.0],["2000-01-04",0.8714,0.9022,0.8714,0.9022,23285.0],["2000-01-05",0.8817,0.9022,0.8714,0.9022,59506.0],["2000-01-06",0.8202,0.8202,0.8202,0.8202,647.0],["2000-01-07",0.8714,0.9227,0.8714,0.9227,1940.0],["2000-01-10",0.8817,0.8817,0.8817,0.8817,323.0],["2000-01-11",0.8817,0.8817,0.8817,0.8817,0.0],["2000-01-12",0.8714,0.9124,0.8714,0.8868,28783.0],["2000-01-13",0.9022,0.9124,0.9022,0.9124,7762.0],["2000-01-14",0.9022,0.9022,0.9022,0.9022,3881.0],["2000-01-18",0.9432,0.9432,0.9022,0.9022,10672.0],["2000-01-19",0.9022,0.9022,0.9022,0.9022,1617.0],["2000-01-20",0.9022,0.9022,0.9022,0.9022,5174.0],["2000-01-21",0.9022,0.9022,0.8612,0.8612,3557.0],["2000-01-24",0.8612,0.8612,0.8612,0.8612,0.0],["2000-01-25",0.8612,0.8612,0.8612,0.8612,647.0],["2000-01-26",0.8612,0.8612,0.8612,0.8612,647.0],["2000-01-27",0.8817,0.9124,0.8612,0.9022,28783.0],["2000-01-28",0.9022,0.9022,0.9022,0.9022,0.0],["2000-01-31",0.8714,0.8714,0.8612,0.8612,10672.0],["2000-02-01",0.8612,0.8612,0.8612,0.8612,0.0],["2000-02-02",0.8202,0.8612,0.8202,0.8612,3881.0],["2000-02-03",0.8817,0.9022,0.8817,0.8817,65003.0],["2000-02-04",0.9022,0.9022,0.9022,0.9022,25872.0],["2000-02-07",0.8817,0.9022,0.8612,0.8612,861538.0],["2000-02-08",0.8612,0.8612,0.8612,0.8612,647.0],["2000-02-09",0.8612,0.8612,0.8612,0.8612,0.0],["2000-02-10",0.8612,0.8612,0.8612,0.8612,1294.0],["2000-02-11",0.8612,0.8612,0.7792,0.7997,13906.0],["2000-02-14",0.815,0.8612,0.7997,0.7997,4528.0],["2000-02-15",0.7997,0.7997,0.7997,0.7997,0.0],["2000-02-16",0.815,0.815,0.815,0.815,647.0],["2000-02-17",0.7843,0.7843,0.7843,0.7843,970.0],["2000-02-18",0.7843,0.7843,0.7843,0.7843,0.0],["2000-02-22",0.7843,0.7843,0.7843,0.7843,0.0],["2000-02-23",0.7843,0.7843,0.7843,0.7843,0.0],["2000-02-24",0.7843,0.7843,0.7843,0.7843,323.0],["2000-02-25",0.7843,0.7843,0.7382,0.7843,3881.0],["2000-02-28",0.7382,0.7382,0.7382,0.7382,647.0],["2000-02-29",0.7382,0.7382,0.6561,0.7382,14230.0],["2000-03-01",0.7177,0.7177,0.6971,0.7177,10025.0],["2000-03-02",0.6971,0.6971,0.6971,0.6971,1294.0],["2000-03-03",0.6971,0.6971,0.6971,0.6971,323.0],["2000-03-06",0.7382,0.7382,0.6561,0.6561,4851.0],["2000-03-07",0.6613,0.6613,0.6613,0.6613,647.0],["2000-03-08",0.6561,0.6561,0.6561,0.6561,5498.0],["2000-03-09",0.6561,0.6561,0.6561,0.6561,0.0],["2000-03-10",0.6561,0.6561,0.6561,0.6561,1294.0],["2000-03-13",0.7023,0.7023,0.7023,0.7023,6468.0],["2000-03-14",0.7023,0.7023,0.7023,0.7023,3234.0],["2000-03-15",0.7023,0.7023,0.7023,0.7023,323.0],["2000-03-16",0.6971,0.6971,0.5792,0.6561,10025.0],["2000-03-17",0.6561,0.6561,0.6561,0.6561,0.0],["2000-03-20",0.6151,0.6151,0.5536,0.6151,7115.0],["2000-03-21",0.6561,0.6561,0.6561,0.6561,3234.0],["2000-03-22",0.7792,0.9022,0.7792,0.8407,116747.0],["2000-03-23",0.8509,0.8817,0.8509,0.8612,12289.0],["2000-03-24",0.8612,0.8817,0.8253,0.8253,22315.0],["2000-03-27",0.8253,0.8612,0.8253,0.8612,20374.0],["2000-03-28",0.8919,0.8919,0.8817,0.8919,13906.0],["2000-03-29",0.9022,0.9022,0.8612,0.8919,18434.0],["2000-03-30",0.8919,0.8919,0.8919,0.8919,0.0],["2000-03-31",0.8919,0.8919,0.8919,0.8919,0.0],["2000-04-03",0.8919,0.8919,0.8919,0.8919,647.0],["2000-04-04",0.8919,0.8919,0.8919,0.8919,0.0],["2000-04-05",0.8714,0.8714,0.8714,0.8714,1294.0],["2000-04-06",0.8714,0.8919,0.8714,0.8919,17787.0],["2000-04-07",0.8714,0.8817,0.8714,0.8817,2264.0],["2000-04-10",0.8919,0.9432,0.8919,0.9022,15523.0],["2000-04-11",0.9022,0.9432,0.9022,0.9022,5174.0],["2000-04-12",0.9432,0.9432,0.9022,0.9022,36221.0],["2000-04-13",0.9227,0.9227,0.9022,0.9022,16817.0],["2000-04-14",0.9022,0.9022,0.9022,0.9022,16170.0],["2000-04-17",0.9073,0.9227,0.8919,0.8919,9702.0],["2000-04-18",0.8817,0.8817,0.8817,0.8817,2264.0],["2000-04-19",0.9022,0.9022,0.9022,0.9022,647.0],["2000-04-20",0.9022,0.9022,0.9022,0.9022,0.0],["2000-04-24",0.9022,0.9022,0.9022,0.9022,16493.0],["2000-04-25",0.9022,0.9022,0.9022,0.9022,970.0],["2000-04-26",0.9124,0.9227,0.9124,0.9227,14230.0],["2000-04-27",0.9022,0.9329,0.9022,0.9227,6468.0],["2000-04-28",0.9227,0.9227,0.9227,0.9227,0.0],["2000-05-01",0.9022,0.9022,0.9022,0.9022,970.0],["2000-05-02",0.9022,0.9022,0.9022,0.9022,0.0],["2000-05-03",0.9124,0.9124,0.8202,0.8202,31370.0],["2000-05-04",0.8202,0.8202,0.7792,0.7792,4528.0],["2000-05-05",0.8202,0.8202,0.8202,0.8202,2911.0],["2000-05-08",0.8202,0.8202,0.8202,0.8202,323.0],["2000-05-09",0.8202,0.8202,0.7997,0.8202,5821.0],["2000-05-10",0.8202,0.8202,0.8202,0.8202,5174.0],["2000-05-11",0.7792,0.8099,0.7792,0.8099,1617.0],["2000-05-12",0.8099,0.8099,0.8099,0.8099,0.0],["2000-05-15",0.7792,0.7997,0.7792,0.7997,3881.0],["2000-05-16",0.8099,0.8099,0.8099,0.8099,2587.0],["2000-05-17",0.8099,0.8099,0.7792,0.7792,39778.0],["2000-05-18",0.7792,0.7792,0.7792,0.7792,0.0],["2000-05-19",0.7894,0.8099,0.7894,0.8099,23285.0],["2000-05-22",0.7997,0.7997,0.7997,0.7997,1940.0],["2000-05-23",0.7997,0.8202,0.7997,0.8202,42042.0],["2000-05-24",0.8202,0.8202,0.7997,0.7997,647.0],["2000-05-25",0.8202,0.8202,0.7997,0.8202,7762.0],["2000-05-26",0.8202,0.8304,0.8202,0.8304,117071.0],["2000-05-30",0.8304,0.8304,0.8099,0.8202,20051.0],["2000-05-31",0.8202,0.8202,0.8202,0.8202,0.0],["2000-06-01",0.8202,0.8202,0.8202,0.8202,0.0],["2000-06-02",0.8099,0.8202,0.7997,0.8099,31693.0],["2000-06-05",0.7997,0.7997,0.7997,0.7997,647.0],["2000-06-06",0.7997,0.7997,0.7997,0.7997,2587.0],["2000-06-07",0.7945,0.8099,0.7945,0.7945,1940.0],["2000-06-08",0.7945,0.7945,0.7945,0.7945,970.0],["2000-06-09",0.7945,0.7945,0.7945,0.7945,0.0],["2000-06-12",0.7894,0.7894,0.7894,0.7894,6468.0],["2000-06-13",0.7894,0.7894,0.7894,0.7894,0.0],["2000-06-14",0.7894,0.7894,0.7894,0.7894,0.0],["2000-06-15",0.7894,0.7894,0.7894,0.7894,323.0],["2000-06-16",0.7894,0.7997,0.7894,0.7997,3557.0],["2000-06-19",0.7997,0.8202,0.7997,0.8099,13583.0],["2000-06-20",0.7894,0.7894,0.7792,0.7792,5498.0],["2000-06-21",0.7894,0.7894,0.7894,0.7894,1617.0],["2000-06-22",0.7997,0.7997,0.7997,0.7997,3234.0],["2000-06-23",0.7894,0.7894,0.7792,0.7843,10025.0],["2000-06-26",0.7843,0.7843,0.7843,0.7843,0.0],["2000-06-27",0.7843,0.7843,0.7843,0.7843,0.0],["2000-06-28",0.7843,0.7843,0.7843,0.7843,0.0],["2000-06-29",0.7843,0.7843,0.7843,0.7843,0.0],["2000-06-30",0.7792,0.7792,0.7792,0.7792,323.0],["2000-07-03",0.7792,0.7792,0.7792,0.7792,0.0],["2000-07-05",0.7792,0.7792,0.7792,0.7792,0.0],["2000-07-06",0.7792,0.7792,0.7792,0.7792,0.0],["2000-07-07",0.7997,0.8099,0.7997,0.8099,10672.0],["2000-07-10",0.8407,0.8407,0.8099,0.8202,40748.0],["2000-07-11",0.8202,0.8202,0.815,0.815,27812.0],["2000-07-12",0.7997,0.7997,0.7997,0.7997,647.0],["2000-07-13",0.7997,0.7997,0.7689,0.7689,4528.0],["2000-07-14",0.7792,0.7792,0.7689,0.7689,9055.0],["2000-07-17",0.7792,0.7792,0.7792,0.7792,16170.0],["2000-07-18",0.8176,0.8176,0.7792,0.7792,44629.0],["2000-07-19",0.7792,0.7792,0.7792,0.7792,2587.0],["2000-07-20",0.7382,0.7382,0.7382,0.7382,970.0],["2000-07-21",0.7382,0.7382,0.7382,0.7382,647.0],["2000-07-24",0.7382,0.7382,0.7382,0.7382,0.0],["2000-07-25",0.7382,0.7997,0.7382,0.7997,7438.0],["2000-07-26",0.7997,0.7997,0.7997,0.7997,0.0],["2000-07-27",0.7177,0.7177,0.7177,0.7177,1294.0],["2000-07-28",0.7894,0.7894,0.7894,0.7894,647.0],["2000-07-31",0.6971,0.7894,0.6971,0.7894,17787.0],["2000-08-01",0.7894,0.7894,0.7792,0.7792,647.0],["2000-08-02",0.7792,0.7792,0.7792,0.7792,0.0],["2000-08-03",0.7792,0.7792,0.7792,0.7792,323.0],["2000-08-04",0.7792,0.7792,0.7792,0.7792,0.0],["2000-08-07",0.7792,0.7792,0.7792,0.7792,0.0],["2000-08-08",0.7382,0.7382,0.7177,0.7177,6468.0],["2000-08-09",0.7177,0.7177,0.7177,0.7177,0.0],["2000-08-10",0.7177,0.7177,0.7177,0.7177,0.0],["2000-08-11",0.7177,0.7177,0.7177,0.7177,0.0],["2000-08-14",0.7177,0.7177,0.7177,0.7177,1294.0],["2000-08-15",0.6766,0.6766,0.6766,0.6766,5174.0],["2000-08-16",0.6664,0.6664,0.6664,0.6664,2911.0],["2000-08-17",0.6971,0.6971,0.6971,0.6971,647.0],["2000-08-18",0.6971,0.6971,0.6971,0.6971,0.0],["2000-08-21",0.6664,0.6664,0.6356,0.6356,8408.0],["2000-08-22",0.6356,0.6561,0.6356,0.6561,39455.0],["2000-08-23",0.6561,0.6561,0.6561,0.6561,5821.0],["2000-08-24",0.6971,0.6971,0.6971,0.6971,970.0],["2000-08-25",0.6971,0.6971,0.6971,0.6971,0.0],["2000-08-28",0.6664,0.6664,0.6356,0.6356,5174.0],["2000-08-29",0.6356,0.6356,0.6356,0.6356,14230.0],["2000-08-30",0.6356,0.6356,0.6356,0.6356,0.0],["2000-08-31",0.6561,0.6561,0.6254,0.6254,10349.0],["2000-09-01",0.6254,0.6254,0.6254,0.6254,0.0],["2000-09-05",0.6254,0.6254,0.6254,0.6254,0.0],["2000-09-06",0.6254,0.6254,0.6254,0.6254,1940.0],["2000-09-07",0.6254,0.6254,0.6254,0.6254,0.0],["2000-09-08",0.6356,0.6459,0.6356,0.6459,17787.0],["2000-09-11",0.6459,0.6459,0.6459,0.6459,647.0],["2000-09-12",0.6356,0.6356,0.6356,0.6356,3557.0],["2000-09-13",0.6561,0.6561,0.6561,0.6561,323.0],["2000-09-14",0.6561,0.6561,0.6561,0.6561,0.0],["2000-09-15",0.6356,0.6356,0.6356,0.6356,3234.0],["2000-09-18",0.6561,0.6561,0.6561,0.6561,1294.0],["2000-09-19",0.6561,0.6561,0.6561,0.6561,0.0],["2000-09-20",0.6561,0.6561,0.6561,0.6561,323.0],["2000-09-21",0.6561,0.6561,0.6561,0.6561,0.0],["2000-09-22",0.6356,0.6356,0.6356,0.6356,323.0],["2000-09-25",0.6561,0.6561,0.6356,0.6356,14553.0],["2000-09-26",0.6356,0.6561,0.6356,0.6561,6468.0],["2000-09-27",0.6561,0.6561,0.6561,0.6561,0.0],["2000-09-28",0.6561,0.6561,0.6561,0.6561,0.0],["2000-09-29",0.6561,0.6561,0.6561,0.6561,0.0],["2000-10-02",0.5998,0.6049,0.5946,0.6049,7762.0],["2000-10-03",0.6049,0.6049,0.6049,0.6049,0.0],["2000-10-04",0.6561,0.6561,0.6561,0.6561,323.0],["2000-10-05",0.6561,0.6561,0.6561,0.6561,0.0],["2000-10-06",0.6561,0.6561,0.6561,0.6561,0.0],["2000-10-09",0.6561,0.6561,0.6561,0.6561,0.0],["2000-10-10",0.6561,0.6664,0.6151,0.6151,99931.0],["2000-10-11",0.6561,0.6561,0.6561,0.6561,5821.0],["2000-10-12",0.6151,0.6151,0.6151,0.6151,4204.0],["2000-10-13",0.6151,0.6151,0.6151,0.6151,3557.0],["2000-10-16",0.6151,0.6151,0.6151,0.6151,9055.0],["2000-10-17",0.6151,0.6151,0.6151,0.6151,1940.0],["2000-10-18",0.6151,0.6151,0.6151,0.6151,0.0],["2000-10-19",0.6561,0.6561,0.6561,0.6561,323.0],["2000-10-20",0.6177,0.6177,0.6177,0.6177,323.0],["2000-10-23",0.6177,0.6177,0.6177,0.6177,0.0],["2000-10-24",0.6561,0.6561,0.6561,0.6561,3234.0],["2000-10-25",0.6561,0.6561,0.6561,0.6561,0.0],["2000-10-26",0.6356,0.6356,0.6356,0.6356,18110.0],["2000-10-27",0.6459,0.6459,0.6459,0.6459,19404.0],["2000-10-30",0.6459,0.6459,0.6459,0.6459,33634.0],["2000-10-31",0.6459,0.6459,0.6459,0.6459,44306.0],["2000-11-01",0.6356,0.6356,0.6356,0.6356,323.0],["2000-11-02",0.6459,0.6459,0.6459,0.6459,647.0],["2000-11-03",0.6356,0.6356,0.6356,0.6356,970.0],["2000-11-06",0.6561,0.6664,0.6561,0.6664,66944.0],["2000-11-07",0.6664,0.6664,0.6664,0.6664,0.0],["2000-11-08",0.6664,0.6664,0.6664,0.6664,0.0],["2000-11-09",0.6561,0.6561,0.6561,0.6561,647.0],["2000-11-10",0.6356,0.6356,0.6356,0.6356,1294.0],["2000-11-13",0.6356,0.6356,0.6356,0.6356,0.0],["2000-11-14",0.6254,0.6254,0.6254,0.6254,323.0],["2000-11-15",0.6254,0.6356,0.5741,0.6356,33634.0],["2000-11-16",0.6356,0.6356,0.6356,0.6356,0.0],["2000-11-17",0.6356,0.6356,0.6356,0.6356,0.0],["2000-11-20",0.6151,0.6151,0.6151,0.6151,38808.0],["2000-11-21",0.5946,0.6049,0.5946,0.6049,10672.0],["2000-11-22",0.5946,0.5946,0.5536,0.5536,71148.0],["2000-11-24",0.5536,0.5536,0.5536,0.5536,647.0],["2000-11-27",0.5921,0.5921,0.5126,0.5177,20698.0],["2000-11-28",0.5203,0.5203,0.5203,0.5203,6468.0],["2000-11-29",0.5536,0.5536,0.5536,0.5536,21344.0],["2000-11-30",0.5331,0.5331,0.5331,0.5331,5174.0],["2000-12-01",0.5229,0.5229,0.5229,0.5229,7115.0],["2000-12-04",0.5229,0.5229,0.5229,0.5229,970.0],["2000-12-05",0.5434,0.5434,0.5434,0.5434,5174.0],["2000-12-06",0.5434,0.5434,0.5434,0.5434,0.0],["2000-12-07",0.5331,0.5331,0.5331,0.5331,1294.0],["2000-12-08",0.6254,0.6254,0.6254,0.6254,970.0],["2000-12-11",0.6254,0.6254,0.6254,0.6254,0.0],["2000-12-12",0.6254,0.6254,0.6254,0.6254,0.0],["2000-12-13",0.6254,0.6254,0.6254,0.6254,0.0],["2000-12-14",0.569,0.569,0.5331,0.5331,2587.0],["2000-12-15",0.5331,0.5331,0.5331,0.5331,3881.0],["2000-12-18",0.5844,0.5844,0.5126,0.5741,17787.0],["2000-12-19",0.5741,0.5741,0.5741,0.5741,0.0],["2000-12-20",0.5946,0.6151,0.5946,0.6151,647.0],["2000-12-21",0.5331,0.5331,0.5229,0.5229,4204.0],["2000-12-22",0.5536,0.5844,0.5536,0.5844,5821.0],["2000-12-26",0.5434,0.5741,0.5331,0.5741,30723.0],["2000-12-27",0.5331,0.5536,0.5331,0.5536,22638.0],["2000-12-28",0.5536,0.5536,0.5536,0.5536,0.0],["2000-12-29",0.5331,0.5639,0.5126,0.5639,20374.0],["2001-01-02",0.5639,0.5639,0.5639,0.5639,0.0],["2001-01-03",0.5741,0.5741,0.5741,0.5741,970.0],["2001-01-04",0.5741,0.5741,0.5741,0.5741,22961.0],["2001-01-05",0.5562,0.5639,0.5536,0.5639,10025.0],["2001-01-08",0.5639,0.5639,0.5639,0.5639,0.0],["2001-01-09",0.5844,0.6561,0.5741,0.6561,78910.0],["2001-01-10",0.6561,0.733,0.6561,0.7074,53361.0],["2001-01-11",0.7074,0.7587,0.7074,0.7587,22315.0],["2001-01-12",0.7587,0.7997,0.7382,0.7997,13259.0],["2001-01-16",0.8304,0.8381,0.8304,0.8304,8408.0],["2001-01-17",0.8202,0.8356,0.7997,0.8356,149087.0],["2001-01-18",0.7997,0.8407,0.7997,0.8304,128390.0],["2001-01-19",0.8202,0.8612,0.8202,0.8612,970.0],["2001-01-22",0.8612,0.8612,0.8202,0.8202,35251.0],["2001-01-23",0.8202,0.8202,0.8202,0.8202,0.0],["2001-01-24",0.8202,0.8202,0.8202,0.8202,0.0],["2001-01-25",0.8304,0.8304,0.8304,0.8304,3881.0],["2001-01-26",0.8407,0.8407,0.8099,0.8304,54978.0],["2001-01-29",0.8304,0.8304,0.8304,0.8304,0.0],["2001-01-30",0.8099,0.8099,0.8099,0.8099,12613.0],["2001-01-31",0.8202,0.8202,0.8202,0.8202,25872.0],["2001-02-01",0.8099,0.8099,0.8099,0.8099,23285.0],["2001-02-02",0.815,0.815,0.8099,0.8099,5174.0],["2001-02-05",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-06",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-07",0.8099,0.8099,0.8099,0.8099,323.0],["2001-02-08",0.8099,0.8099,0.8099,0.8099,4204.0],["2001-02-09",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-12",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-13",0.815,0.815,0.815,0.815,323.0],["2001-02-14",0.8099,0.8099,0.8099,0.8099,323.0],["2001-02-15",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-16",0.8099,0.815,0.8099,0.815,647.0],["2001-02-20",0.8099,0.8099,0.8099,0.8099,3234.0],["2001-02-21",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-22",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-23",0.8099,0.8099,0.8099,0.8099,970.0],["2001-02-26",0.8099,0.8099,0.8099,0.8099,0.0],["2001-02-27",0.8099,0.815,0.8099,0.815,1940.0],["2001-02-28",0.8099,0.8099,0.8099,0.8099,1940.0],["2001-03-01",0.815,0.815,0.8099,0.8099,23608.0],["2001-03-02",0.8099,0.8099,0.8099,0.8099,0.0],["2001-03-05",0.815,0.8253,0.815,0.8253,50450.0],["2001-03-06",0.8202,0.8253,0.8202,0.8202,10672.0],["2001-03-07",0.8253,0.8407,0.8202,0.8407,14553.0],["2001-03-08",0.8407,0.8407,0.8202,0.8202,3881.0],["2001-03-09",0.8407,0.8407,0.8202,0.8407,12613.0],["2001-03-12",0.8407,0.8407,0.8304,0.8304,7115.0],["2001-03-13",0.8407,0.8612,0.8407,0.8612,61123.0],["2001-03-14",0.8407,0.8612,0.8407,0.8612,5821.0],["2001-03-15",0.8612,0.8612,0.8612,0.8612,2587.0],["2001-03-16",0.8612,0.8817,0.8407,0.8817,38808.0],["2001-03-19",0.9022,0.9227,0.8919,0.8919,25225.0],["2001-03-20",0.9227,0.9432,0.9227,0.9432,9702.0],["2001-03-21",0.8919,0.9432,0.8919,0.9432,5174.0],["2001-03-22",0.9048,0.9432,0.9048,0.9432,9055.0],["2001-03-23",0.9432,0.9432,0.9227,0.9432,4528.0],["2001-03-26",0.9432,0.9791,0.9432,0.9791,9702.0],["2001-03-27",0.9842,1.0252,0.974,1.0252,54655.0],["2001-03-28",1.0252,1.0252,0.9945,1.0252,3881.0],["2001-03-29",1.0227,1.0662,1.0227,1.0457,41719.0],["2001-03-30",1.0432,1.056,1.0355,1.056,14553.0],["2001-04-02",1.0662,1.0662,1.056,1.056,647.0],["2001-04-03",1.0457,1.0457,1.0457,1.0457,1940.0],["2001-04-04",1.0457,1.0457,1.0457,1.0457,1617.0],["2001-04-05",1.0662,1.0662,1.0662,1.0662,323.0],["2001-04-06",1.0662,1.0662,1.0457,1.0457,13583.0],["2001-04-09",1.1072,1.1072,1.1072,1.1072,323.0],["2001-04-10",1.0449,1.0449,1.0449,1.0449,1617.0],["2001-04-11",1.099,1.099,1.0662,1.0662,3234.0],["2001-04-12",1.099,1.099,1.0662,1.0826,4528.0],["2001-04-16",1.0826,1.099,1.0662,1.0859,27812.0],["2001-04-17",1.1384,1.1384,1.1072,1.1072,1940.0],["2001-04-18",1.0843,1.0908,1.0826,1.0826,14553.0],["2001-04-19",1.099,1.099,1.0826,1.0826,2911.0],["2001-04-20",1.0859,1.099,1.0859,1.099,20698.0],["2001-04-23",1.099,1.099,1.099,1.099,0.0],["2001-04-24",1.0777,1.0777,1.0777,1.0777,647.0],["2001-04-25",1.0843,1.0974,1.0826,1.0826,2264.0],["2001-04-26",1.0876,1.0876,1.0826,1.0826,5821.0],["2001-04-27",1.0908,1.0908,1.0826,1.0826,4528.0],["2001-04-30",1.0843,1.0892,1.0826,1.0826,8408.0],["2001-05-01",1.0826,1.0826,1.0826,1.0826,0.0],["2001-05-02",1.0826,1.0826,1.0826,1.0826,7438.0],["2001-05-03",1.0826,1.0826,1.0826,1.0826,4851.0],["2001-05-04",1.0826,1.0826,1.0826,1.0826,0.0],["2001-05-07",1.0908,1.0908,1.0908,1.0908,970.0],["2001-05-08",1.0892,1.0908,1.0826,1.0826,3881.0],["2001-05-09",1.0826,1.0826,1.0826,1.0826,0.0],["2001-05-10",1.0744,1.0826,1.0744,1.0826,1294.0],["2001-05-11",1.0908,1.0908,1.0908,1.0908,1294.0],["2001-05-14",1.0908,1.0908,1.0744,1.0744,1294.0],["2001-05-15",1.0892,1.0892,1.0892,1.0892,323.0],["2001-05-16",1.0744,1.0908,1.0744,1.0908,647.0],["2001-05-17",1.0826,1.1236,1.0826,1.1236,21668.0],["2001-05-18",1.1384,1.1482,1.1154,1.1154,11319.0],["2001-05-21",1.14,1.1482,1.1187,1.1433,35251.0],["2001-05-22",1.1482,1.1482,1.14,1.14,16170.0],["2001-05-23",1.1696,1.1696,1.1482,1.1482,32017.0],["2001-05-24",1.1646,1.1646,1.14,1.1482,22315.0],["2001-05-25",1.14,1.14,1.14,1.14,647.0],["2001-05-29",1.1811,1.1893,1.1564,1.1811,21991.0],["2001-05-30",1.1811,1.1893,1.1778,1.1811,17140.0],["2001-05-31",1.1745,1.1893,1.1745,1.1893,7762.0],["2001-06-01",1.1876,1.1893,1.1811,1.1893,5821.0],["2001-06-04",1.1893,1.2057,1.1729,1.2057,15847.0],["2001-06-05",1.2073,1.2549,1.2073,1.2532,11319.0],["2001-06-06",1.2516,1.2614,1.2303,1.2614,5821.0],["2001-06-07",1.2795,1.4058,1.2253,1.4058,17464.0],["2001-06-08",1.4074,1.5091,1.4074,1.5091,8085.0],["2001-06-11",1.5091,1.6239,1.4353,1.6239,63386.0],["2001-06-12",1.7043,1.706,1.6403,1.6814,43336.0],["2001-06-13",1.6797,1.6797,1.4517,1.4763,50127.0],["2001-06-14",1.4763,1.6321,1.4763,1.5583,20698.0],["2001-06-15",1.6502,1.6715,1.6404,1.6404,15523.0],["2001-06-18",1.5993,1.6404,1.5993,1.6404,39131.0],["2001-06-19",1.5764,1.5764,1.5747,1.5747,1617.0],["2001-06-20",1.5747,1.6239,1.5747,1.5993,3234.0],["2001-06-21",1.6403,1.6403,1.5747,1.5747,5821.0],["2001-06-22",1.6387,1.6387,1.5419,1.5583,13583.0],["2001-06-25",1.5895,1.6403,1.5173,1.5911,17140.0],["2001-06-26",1.6404,1.6404,1.6404,1.6404,970.0],["2001-06-27",1.5583,1.6239,1.5583,1.5747,6145.0],["2001-06-28",1.5665,1.5665,1.5419,1.5419,1940.0],["2001-06-29",1.5747,1.5747,1.5255,1.5255,1294.0],["2001-07-02",1.5747,1.5747,1.5747,1.5747,323.0],["2001-07-03",1.5272,1.5288,1.5272,1.5288,3881.0],["2001-07-05",1.5747,1.5747,1.5288,1.5288,6145.0],["2001-07-06",1.5288,1.5288,1.5288,1.5288,0.0],["2001-07-09",1.5108,1.5108,1.4927,1.5108,20698.0],["2001-07-10",1.4927,1.4927,1.4927,1.4927,7438.0],["2001-07-11",1.4927,1.5009,1.4927,1.5009,17140.0],["2001-07-12",1.4927,1.5091,1.4927,1.4927,42042.0],["2001-07-13",1.4927,1.5091,1.4927,1.5091,1940.0],["2001-07-16",1.5091,1.5091,1.5091,1.5091,0.0],["2001-07-17",1.5108,1.5108,1.4271,1.4271,9379.0],["2001-07-18",1.4287,1.4763,1.4271,1.4271,10025.0],["2001-07-19",1.4271,1.4271,1.4271,1.4271,6145.0],["2001-07-20",1.4271,1.4763,1.4271,1.4763,4528.0],["2001-07-23",1.4763,1.4763,1.4435,1.4435,7115.0],["2001-07-24",1.4287,1.4287,1.4287,1.4287,1294.0],["2001-07-25",1.4271,1.4271,1.3533,1.3533,9055.0],["2001-07-26",1.3549,1.4189,1.3533,1.3533,9055.0],["2001-07-27",1.3533,1.3533,1.3533,1.3533,323.0],["2001-07-30",1.3533,1.3533,1.3533,1.3533,0.0],["2001-07-31",1.3533,1.3533,1.3533,1.3533,0.0],["2001-08-01",1.3943,1.4353,1.3943,1.4353,4204.0],["2001-08-02",1.4599,1.4599,1.4599,1.4599,323.0],["2001-08-03",1.4599,1.4599,1.4599,1.4599,647.0],["2001-08-06",1.4681,1.4763,1.4665,1.4763,4528.0],["2001-08-07",1.4763,1.4763,1.4533,1.4533,4851.0],["2001-08-08",1.4763,1.4763,1.4435,1.4435,3234.0],["2001-08-09",1.4435,1.4763,1.4435,1.4435,4204.0],["2001-08-10",1.4435,1.4435,1.4435,1.4435,0.0],["2001-08-13",1.4353,1.4353,1.3221,1.332,5821.0],["2001-08-14",1.3369,1.3385,1.3123,1.3172,6791.0],["2001-08-15",1.3172,1.3172,1.3172,1.3172,0.0],["2001-08-16",1.3172,1.3172,1.3172,1.3172,0.0],["2001-08-17",1.3172,1.3172,1.3172,1.3172,323.0],["2001-08-20",1.3533,1.3533,1.3172,1.3172,1294.0],["2001-08-21",1.3172,1.3172,1.3172,1.3172,323.0],["2001-08-22",1.3172,1.3861,1.3172,1.3861,2264.0],["2001-08-23",1.3615,1.3615,1.3615,1.3615,3234.0],["2001-08-24",1.3172,1.3172,1.3123,1.3123,1940.0],["2001-08-27",1.3533,1.3533,1.3533,1.3533,4851.0],["2001-08-28",1.3533,1.3533,1.3533,1.3533,0.0],["2001-08-29",1.3533,1.3533,1.3533,1.3533,0.0],["2001-08-30",1.3369,1.3369,1.3369,1.3369,1617.0],["2001-08-31",1.3369,1.3369,1.3369,1.3369,0.0],["2001-09-04",1.3533,1.3861,1.3533,1.3861,5498.0],["2001-09-05",1.3369,1.3369,1.3369,1.3369,647.0],["2001-09-06",1.3369,1.3369,1.3369,1.3369,0.0],["2001-09-07",1.3615,1.3615,1.3615,1.3615,1617.0],["2001-09-10",1.3615,1.3615,1.3205,1.3467,2911.0],["2001-09-17",1.4763,1.5173,1.4763,1.4763,1940.0],["2001-09-18",1.4747,1.4747,1.4747,1.4747,323.0],["2001-09-19",1.4107,1.4107,1.4107,1.4107,970.0],["2001-09-20",1.4107,1.4107,1.3943,1.3943,5498.0],["2001-09-21",1.3533,1.3943,1.3533,1.3533,52067.0],["2001-09-24",1.3549,1.3582,1.3533,1.3582,7438.0],["2001-09-25",1.4271,1.4747,1.4271,1.4747,2587.0],["2001-09-26",1.4747,1.4747,1.4747,1.4747,0.0],["2001-09-27",1.473,1.4763,1.4337,1.4763,27166.0],["2001-09-28",1.4763,1.5009,1.4763,1.496,18110.0],["2001-10-01",1.496,1.496,1.496,1.496,323.0],["2001-10-02",1.496,1.496,1.496,1.496,3881.0],["2001-10-03",1.496,1.496,1.496,1.496,0.0],["2001-10-04",1.496,1.496,1.496,1.496,0.0],["2001-10-05",1.496,1.496,1.496,1.496,0.0],["2001-10-08",1.5009,1.5091,1.5009,1.5091,1940.0],["2001-10-09",1.5091,1.5091,1.5091,1.5091,323.0],["2001-10-10",1.5173,1.6404,1.5173,1.6404,13583.0],["2001-10-11",1.6403,1.6896,1.6387,1.6896,12613.0],["2001-10-12",1.7125,1.7125,1.7125,1.7125,647.0],["2001-10-15",1.7224,1.7289,1.5829,1.5829,10672.0],["2001-10-16",1.6403,1.6403,1.5747,1.5747,5174.0],["2001-10-17",1.5747,1.5747,1.5747,1.5747,0.0],["2001-10-18",1.6403,1.7224,1.6403,1.7191,6468.0],["2001-10-19",1.7207,1.7224,1.7207,1.7224,1617.0],["2001-10-22",1.7256,1.7634,1.7256,1.7421,4204.0],["2001-10-23",1.7617,1.7634,1.7617,1.7634,8408.0],["2001-10-24",1.8191,1.8388,1.8044,1.8044,7762.0],["2001-10-25",1.8044,1.8241,1.8044,1.8044,4204.0],["2001-10-26",1.8257,1.8454,1.8257,1.8454,2264.0],["2001-10-29",1.8224,1.8651,1.8224,1.8651,2911.0],["2001-10-30",1.8454,1.8749,1.7962,1.8191,14553.0],["2001-10-31",1.8044,1.806,1.8044,1.806,10349.0],["2001-11-01",1.8356,1.8356,1.8208,1.8208,14553.0],["2001-11-02",1.8208,1.8208,1.8208,1.8208,323.0],["2001-11-05",1.8208,1.8372,1.8044,1.8372,4528.0],["2001-11-06",1.8454,1.8454,1.8208,1.8454,1617.0],["2001-11-07",1.8454,1.8749,1.8454,1.8749,5821.0],["2001-11-08",1.8864,1.8864,1.8848,1.8864,7115.0],["2001-11-09",1.8487,1.9143,1.806,1.9143,3234.0],["2001-11-12",1.8864,1.9569,1.8634,1.952,2911.0],["2001-11-13",1.952,2.1111,1.952,2.1111,13906.0],["2001-11-14",2.0882,2.0882,1.8044,1.8044,22315.0],["2001-11-15",1.8864,2.0078,1.8864,2.0078,11319.0],["2001-11-16",2.0078,2.0078,1.9044,1.9061,1294.0],["2001-11-19",2.0094,2.0094,2.0078,2.0094,1294.0],["2001-11-20",2.0488,2.0488,2.0488,2.0488,2264.0],["2001-11-21",2.0504,2.0504,2.0504,2.0504,323.0],["2001-11-23",2.0504,2.0504,2.0504,2.0504,1940.0],["2001-11-26",2.0504,2.0832,2.0488,2.0832,53361.0],["2001-11-27",2.0996,2.0996,2.0832,2.0996,19404.0],["2001-11-28",2.098,2.2965,2.0504,2.2948,45276.0],["2001-11-29",2.2965,2.4605,2.2965,2.4425,52391.0],["2001-11-30",2.4425,2.4441,2.2965,2.3752,101548.0],["2001-12-03",2.3785,2.4605,2.3621,2.4441,27166.0],["2001-12-04",2.4589,2.4999,2.3703,2.4441,31046.0],["2001-12-05",2.3375,2.4359,2.2965,2.4015,25225.0],["2001-12-06",2.4359,2.4359,2.2227,2.4162,16817.0],["2001-12-07",2.3621,2.3949,2.3457,2.3949,7115.0],["2001-12-10",2.3785,2.4162,2.3457,2.3785,6791.0],["2001-12-11",2.3457,2.3703,2.2965,2.3375,13583.0],["2001-12-12",2.2981,2.3572,2.2653,2.2653,5174.0],["2001-12-13",2.267,2.267,2.1981,2.2555,9055.0],["2001-12-14",2.3244,2.3375,2.3244,2.3375,2911.0],["2001-12-17",2.1817,2.3375,2.1357,2.3375,6468.0],["2001-12-18",2.2965,2.2965,2.1735,2.2538,11319.0],["2001-12-19",2.2145,2.2571,2.2145,2.2145,5174.0],["2001-12-20",2.1325,2.1899,2.1325,2.1735,5821.0],["2001-12-21",2.1407,2.2227,2.1407,2.2227,13259.0],["2001-12-24",2.1341,2.1735,2.1341,2.1407,7115.0],["2001-12-26",2.2227,2.3785,2.1407,2.3031,9702.0],["2001-12-27",2.3014,2.3031,2.1685,2.1685,6145.0],["2001-12-28",2.3441,2.3441,2.3441,2.3441,647.0],["2001-12-31",2.2391,2.4113,2.2391,2.3375,6791.0],["2002-01-02",2.3375,2.4605,2.2965,2.2965,8085.0],["2002-01-03",2.2555,2.4605,2.2555,2.4605,19404.0],["2002-01-04",2.4605,3.1085,2.4605,2.8214,417833.0],["2002-01-07",2.9936,3.0757,2.8706,2.9231,224440.0],["2002-01-08",2.9526,2.9526,2.8296,2.8641,89905.0],["2002-01-09",2.9018,2.9018,2.6754,2.8788,42365.0],["2002-01-10",2.7886,2.7886,2.5425,2.6738,68561.0],["2002-01-11",2.7476,2.7886,2.5836,2.7886,11319.0],["2002-01-14",2.7279,2.7279,2.5507,2.6557,25549.0],["2002-01-15",2.6656,2.6918,2.5425,2.682,11319.0],["2002-01-16",2.5671,2.6574,2.5671,2.5704,7762.0],["2002-01-17",2.5671,2.6246,2.4605,2.4769,52714.0],["2002-01-18",2.4195,2.4966,2.2965,2.4605,20698.0],["2002-01-22",2.4212,2.4851,2.3801,2.4097,18434.0],["2002-01-23",2.3801,2.4769,2.3785,2.4195,9055.0],["2002-01-24",2.4769,2.4769,2.4294,2.4294,25549.0],["2002-01-25",2.4605,2.4704,2.3391,2.3949,24902.0],["2002-01-28",2.3785,2.4195,2.1489,2.2456,76646.0],["2002-01-29",2.2473,2.2965,2.1685,2.2555,23285.0],["2002-01-30",2.2555,2.2555,2.0094,2.1472,69854.0],["2002-01-31",2.1325,2.2801,2.1226,2.2801,27812.0],["2002-02-01",2.2883,2.5179,2.2883,2.3375,52391.0],["2002-02-04",2.3703,2.4458,2.3063,2.4425,34280.0],["2002-02-05",2.4441,2.4933,2.3785,2.4605,42042.0],["2002-02-06",2.431,2.4933,2.3457,2.3933,51097.0],["2002-02-07",2.3621,2.4343,2.3621,2.4343,7762.0],["2002-02-08",2.3785,2.4441,2.3375,2.3375,49157.0],["2002-02-11",2.4146,2.4359,2.2998,2.3605,29106.0],["2002-02-12",2.3621,2.4261,2.3129,2.3129,1940.0],["2002-02-13",2.4195,2.4195,2.3293,2.4179,7762.0],["2002-02-14",2.4195,2.4195,2.2981,2.3129,26842.0],["2002-02-15",2.2965,2.3211,2.1489,2.3211,39455.0],["2002-02-19",2.1899,2.2702,2.1899,2.2227,3881.0],["2002-02-20",2.1915,2.2555,2.1587,2.1899,13906.0],["2002-02-21",2.1899,2.1899,2.0619,2.0619,22961.0],["2002-02-22",2.0668,2.0668,1.8536,2.0061,27489.0],["2002-02-25",1.8454,2.0078,1.8044,1.9602,25549.0],["2002-02-26",2.0061,2.1308,1.9684,2.0488,34604.0],["2002-02-27",2.0652,2.1718,1.9766,2.1489,16170.0],["2002-02-28",2.1489,2.1718,2.1489,2.1718,1617.0],["2002-03-01",2.1735,2.1735,2.0504,2.0865,2264.0],["2002-03-04",2.1013,2.1735,2.0914,2.162,13906.0],["2002-03-05",2.2943,2.4058,2.1915,2.2199,24983.0],["2002-03-06",2.2506,2.338,2.2309,2.3205,11157.0],["2002-03-07",2.384,2.384,2.2856,2.2965,28621.0],["2002-03-08",2.2965,2.4037,2.2856,2.2856,30804.0],["2002-03-11",2.3949,2.4015,2.2965,2.3184,7519.0],["2002-03-12",2.3971,3.062,2.3949,3.0161,195738.0],["2002-03-13",3.0204,3.3244,2.9089,3.1189,225572.0],["2002-03-14",3.0839,3.1473,2.7995,2.8542,68642.0],["2002-03-15",2.8433,2.9504,2.8323,2.9308,16736.0],["2002-03-18",2.9308,3.0292,2.8564,2.9548,45842.0],["2002-03-19",3.027,3.0751,2.9964,3.062,53361.0],["2002-03-20",3.0751,3.2588,3.062,3.2588,85863.0],["2002-03-21",3.4338,3.5432,3.2807,3.4447,80042.0],["2002-03-22",3.4754,3.4775,3.3354,3.3901,61850.0],["2002-03-25",3.4775,3.4775,3.2807,3.3551,30319.0],["2002-03-26",3.2829,3.3879,3.2457,3.3004,25953.0],["2002-03-27",3.2479,3.3135,3.226,3.2698,16736.0],["2002-03-28",3.2851,3.2851,2.8323,3.1495,79314.0],["2002-04-01",3.0642,3.1692,2.9526,3.0073,14553.0],["2002-04-02",3.0948,3.0948,2.922,3.0292,13825.0],["2002-04-03",3.062,3.062,2.9526,2.9526,13098.0],["2002-04-04",3.0379,3.0467,3.0073,3.0467,2668.0],["2002-04-05",3.0204,3.062,3.0204,3.0226,6791.0],["2002-04-08",3.0226,3.062,3.0226,3.062,7762.0],["2002-04-09",3.2763,3.2763,3.1123,3.1954,33714.0],["2002-04-10",3.2588,3.2588,3.1407,3.1735,20617.0],["2002-04-11",3.202,3.2566,3.0839,3.1823,12128.0],["2002-04-12",3.2545,3.2807,3.062,3.1167,24498.0],["2002-04-15",3.167,3.167,2.8542,2.9417,17221.0],["2002-04-16",2.957,3.1692,2.9089,3.0401,26438.0],["2002-04-17",3.1692,3.2063,3.062,3.062,7762.0],["2002-04-18",3.062,3.062,2.957,3.0379,3153.0],["2002-04-19",3.0511,3.1057,3.0073,3.1057,3638.0],["2002-04-22",3.1495,3.3419,3.0598,3.0948,43659.0],["2002-04-23",3.1713,3.1713,3.0401,3.062,11642.0],["2002-04-24",3.1167,3.1167,2.9526,3.0051,18676.0],["2002-04-25",3.0161,3.0357,2.9329,2.9745,14553.0],["2002-04-26",2.9964,3.1473,2.9308,3.062,13340.0],["2002-04-29",3.0182,3.0292,2.898,2.898,11885.0],["2002-04-30",2.9854,3.062,2.9023,2.9198,12370.0],["2002-05-01",2.9198,3.051,2.8761,3.0161,10430.0],["2002-05-02",3.0182,3.0511,3.0182,3.0489,20132.0],["2002-05-03",3.0511,3.0511,2.9373,2.9964,4366.0],["2002-05-06",3.0095,3.0511,3.0095,3.0204,8974.0],["2002-05-07",3.051,3.0882,3.0182,3.0182,41719.0],["2002-05-08",3.0204,3.0204,2.8323,2.8433,46812.0],["2002-05-09",2.8848,2.9483,2.7995,2.8148,13340.0],["2002-05-10",2.8105,2.8105,2.5699,2.5699,36383.0],["2002-05-13",2.5918,2.7339,2.5261,2.6136,33714.0],["2002-05-14",2.6246,2.7733,2.6027,2.7558,29591.0],["2002-05-15",2.6924,2.7536,2.6267,2.7339,11400.0],["2002-05-16",2.7339,2.7558,2.6574,2.7558,28136.0],["2002-05-17",2.7558,2.7558,2.6027,2.6027,24740.0],["2002-05-20",2.7558,2.7558,2.6071,2.6377,10187.0],["2002-05-21",2.6377,2.6399,2.4605,2.5261,39051.0],["2002-05-22",2.5174,2.5174,2.408,2.4233,23042.0],["2002-05-23",2.4168,2.7339,2.4146,2.5589,59182.0],["2002-05-24",2.5918,2.6661,2.4715,2.5371,11885.0],["2002-05-28",2.5677,2.6727,2.4911,2.4911,5821.0],["2002-05-29",2.5152,2.5152,2.4715,2.5021,3396.0],["2002-05-30",2.4715,2.6771,2.4715,2.5065,8489.0],["2002-05-31",2.5065,2.5546,2.4277,2.4562,17949.0],["2002-06-03",2.5152,2.5152,2.4058,2.4168,10187.0],["2002-06-04",2.4058,2.4058,2.1981,2.3359,25710.0],["2002-06-05",2.3249,2.3271,2.2221,2.2243,17706.0],["2002-06-06",2.2024,2.2418,1.9881,2.2418,48025.0],["2002-06-07",2.1434,2.2506,2.1434,2.2199,23770.0],["2002-06-10",2.2199,2.3862,2.2199,2.373,32259.0],["2002-06-11",2.3031,2.314,2.2637,2.2637,14553.0],["2002-06-12",2.2637,2.2637,2.2112,2.2112,9945.0],["2002-06-13",2.2112,2.2112,2.1325,2.1806,9945.0],["2002-06-14",2.0996,2.2046,2.0668,2.0668,9945.0],["2002-06-17",2.08,2.209,2.0778,2.209,14310.0],["2002-06-18",2.1871,2.2921,2.1784,2.2068,19889.0],["2002-06-19",2.2702,2.3687,2.2199,2.3665,8247.0],["2002-06-20",2.3271,2.3949,2.3205,2.3927,3396.0],["2002-06-21",2.4058,2.4058,2.2637,2.2637,9217.0],["2002-06-24",2.2637,2.2746,2.0996,2.1871,15766.0],["2002-06-25",2.2396,2.2965,2.1893,2.1893,13583.0],["2002-06-26",2.2199,2.2856,2.2199,2.2527,4851.0],["2002-06-27",2.3796,2.4802,2.2965,2.2965,42689.0],["2002-06-28",2.3512,2.3512,2.2418,2.3052,1940.0],["2002-07-01",2.3512,2.4058,2.209,2.209,7277.0],["2002-07-02",2.2068,2.209,2.1325,2.1478,19161.0],["2002-07-03",2.0887,2.1609,2.0887,2.1325,11400.0],["2002-07-05",2.3162,2.3162,2.3118,2.3162,1455.0],["2002-07-08",2.1346,2.1674,2.1346,2.1653,1940.0],["2002-07-09",2.1609,2.2943,2.1609,2.2396,6306.0],["2002-07-10",2.1653,2.1653,2.1653,2.1653,1455.0],["2002-07-11",2.1653,2.1653,1.9356,1.999,20132.0],["2002-07-12",2.0012,2.1281,2.0012,2.1084,9702.0],["2002-07-15",2.0581,2.1434,1.9903,2.0625,7762.0],["2002-07-16",2.0231,2.1828,2.0231,2.034,4851.0],["2002-07-17",2.1806,2.1806,1.9028,1.9794,27408.0],["2002-07-18",1.9794,1.9859,1.9794,1.9859,2668.0],["2002-07-19",1.9881,1.9881,1.8809,1.8809,8974.0],["2002-07-22",1.8853,1.8853,1.8853,1.8853,728.0],["2002-07-23",1.9728,1.9728,1.8678,1.8962,7034.0],["2002-07-24",1.8481,1.8984,1.7781,1.8153,20374.0],["2002-07-25",1.8941,1.8941,1.8372,1.8372,2183.0],["2002-07-26",1.8153,1.9028,1.7934,1.8722,18919.0],["2002-07-29",1.9356,2.0647,1.8153,1.8263,20374.0],["2002-07-30",1.8612,1.8612,1.8612,1.8612,243.0],["2002-07-31",1.9006,1.9028,1.9006,1.9028,1455.0],["2002-08-01",1.9028,1.9028,1.8591,1.8591,4366.0],["2002-08-02",1.8394,1.9225,1.8328,1.8328,3881.0],["2002-08-05",1.8394,1.8503,1.7475,1.7475,19647.0],["2002-08-06",1.7497,1.8459,1.7497,1.8263,9459.0],["2002-08-07",1.8372,1.8547,1.8044,1.8547,9459.0],["2002-08-08",1.7825,1.8219,1.7519,1.8219,7519.0],["2002-08-09",1.7519,1.7519,1.6841,1.706,12128.0],["2002-08-12",1.7125,1.7125,1.6732,1.6994,5336.0],["2002-08-13",1.706,1.706,1.6863,1.6863,5579.0],["2002-08-14",1.6863,1.7082,1.6732,1.6732,11642.0],["2002-08-15",1.6644,1.7256,1.6644,1.6753,18191.0],["2002-08-16",1.6863,1.7256,1.6863,1.695,19404.0],["2002-08-19",1.695,1.7913,1.6732,1.7672,14068.0],["2002-08-20",1.7934,1.8744,1.7934,1.8744,10672.0],["2002-08-21",1.8766,2.0231,1.8766,2.0231,8489.0],["2002-08-22",2.0209,2.0209,1.9378,1.9378,1698.0],["2002-08-23",2.0187,2.0778,2.0187,2.0778,8247.0],["2002-08-26",2.01,2.0778,1.9925,2.0778,9702.0],["2002-08-27",2.0909,2.1018,1.9925,2.0975,6791.0],["2002-08-28",2.0975,2.1018,1.9684,1.9684,14310.0],["2002-08-29",2.0231,2.0231,1.9509,1.9706,2911.0],["2002-08-30",1.9137,1.9597,1.7716,1.9465,20374.0],["2002-09-03",1.9465,1.9575,1.9465,1.9575,1940.0],["2002-09-04",1.9356,1.9465,1.8919,1.9444,8732.0],["2002-09-05",1.9684,1.9684,1.9028,1.9159,10672.0],["2002-09-06",1.9181,1.999,1.8503,1.9772,9459.0],["2002-09-09",1.905,1.9684,1.8591,1.9684,12855.0],["2002-09-10",1.9662,1.9662,1.9181,1.9181,3153.0],["2002-09-11",1.9619,1.9619,1.9619,1.9619,1455.0],["2002-09-12",1.9619,1.9619,1.8809,1.94,4608.0],["2002-09-13",1.94,1.9509,1.8613,1.9444,6306.0],["2002-09-16",1.9465,1.9772,1.9334,1.9553,5579.0],["2002-09-17",1.9575,1.999,1.9575,1.9903,13098.0],["2002-09-18",1.9794,1.9794,1.9794,1.9794,243.0],["2002-09-19",1.9903,1.9903,1.9137,1.9137,3153.0],["2002-09-20",1.9881,1.9881,1.8809,1.9465,8974.0],["2002-09-23",1.9903,2.0778,1.9903,2.0253,30561.0],["2002-09-24",2.0975,2.0975,2.0012,2.0231,5094.0],["2002-09-25",2.0362,2.069,2.0362,2.069,3153.0],["2002-09-26",2.0581,2.0581,2.0581,2.0581,243.0],["2002-09-27",2.0778,2.0778,1.9684,1.9684,3153.0],["2002-09-30",1.9794,1.9903,1.9575,1.9684,2668.0],["2002-10-01",2.0231,2.0231,1.8175,1.9334,3881.0],["2002-10-02",1.8787,1.9553,1.8787,1.9553,3153.0],["2002-10-03",1.9137,1.9137,1.9137,1.9137,1213.0],["2002-10-04",1.8919,1.8919,1.8787,1.8809,9217.0],["2002-10-07",2.0056,2.0056,1.8809,1.9487,6791.0],["2002-10-08",1.94,1.94,1.9072,1.9072,728.0],["2002-10-09",1.9072,1.9072,1.6753,1.6753,27893.0],["2002-10-10",1.695,1.8044,1.695,1.7738,35170.0],["2002-10-11",1.7934,2.01,1.7497,1.87,13825.0],["2002-10-14",1.8591,1.8612,1.8591,1.8612,2426.0],["2002-10-15",1.9662,1.9684,1.8044,1.8044,7277.0],["2002-10-16",1.8066,1.8131,1.7519,1.7672,31774.0],["2002-10-17",1.8131,1.8131,1.8131,1.8131,1213.0],["2002-10-18",1.8153,1.8438,1.8153,1.8284,2668.0],["2002-10-21",1.8744,1.8744,1.695,1.695,10672.0],["2002-10-22",1.6644,1.7431,1.5354,1.7431,41476.0],["2002-10-23",1.7431,1.7431,1.7431,1.7431,0.0],["2002-10-24",1.7278,1.7978,1.6688,1.7978,6064.0],["2002-10-25",1.8044,1.8131,1.7934,1.7978,9945.0],["2002-10-28",1.8,1.8153,1.8,1.8044,10915.0],["2002-10-29",1.7891,1.7978,1.6644,1.7803,84893.0],["2002-10-30",1.6732,1.7453,1.6666,1.6666,6549.0],["2002-10-31",1.7541,1.7541,1.7497,1.7497,2426.0],["2002-11-01",1.7497,1.7497,1.7497,1.7497,243.0],["2002-11-04",1.7519,1.7519,1.7475,1.7475,5336.0],["2002-11-05",1.7497,1.7716,1.7497,1.7716,3396.0],["2002-11-06",1.7716,1.7716,1.7716,1.7716,0.0],["2002-11-07",1.7322,1.7322,1.7278,1.7278,4851.0],["2002-11-08",1.7278,1.7278,1.7278,1.7278,1213.0],["2002-11-11",1.6688,1.6753,1.6294,1.6535,9459.0],["2002-11-12",1.6885,1.7235,1.6885,1.7235,5336.0],["2002-11-13",1.7388,1.7388,1.7213,1.7213,970.0],["2002-11-14",1.7213,1.7213,1.695,1.695,1698.0],["2002-11-15",1.7322,1.7322,1.7322,1.7322,485.0],["2002-11-18",1.7388,1.7497,1.6885,1.73,3396.0],["2002-11-19",1.6928,1.6928,1.6907,1.6907,1698.0],["2002-11-20",1.706,1.706,1.6885,1.6885,3153.0],["2002-11-21",1.6688,1.6688,1.531,1.5769,18434.0],["2002-11-22",1.5922,1.6229,1.5879,1.59,5336.0],["2002-11-25",1.5922,1.5922,1.5835,1.5879,4123.0],["2002-11-26",1.5813,1.6163,1.5376,1.5922,9945.0],["2002-11-27",1.5922,1.5922,1.5376,1.5397,10672.0],["2002-11-29",1.5397,1.5397,1.5397,1.5397,0.0],["2002-12-02",1.5441,2.0493,1.5441,1.8678,118607.0],["2002-12-03",1.8088,1.9684,1.7519,1.9137,45357.0],["2002-12-04",1.9334,1.9859,1.9181,1.9794,69369.0],["2002-12-05",1.9837,2.1521,1.9684,2.069,166874.0],["2002-12-06",2.0953,2.2462,2.069,2.0778,20132.0],["2002-12-09",2.0428,2.0996,2.0297,2.0384,17949.0],["2002-12-10",2.0975,2.0975,1.9969,1.9969,2183.0],["2002-12-11",1.9969,1.9969,1.9969,1.9969,0.0],["2002-12-12",1.9903,2.0187,1.9684,1.9684,5336.0],["2002-12-13",1.9247,1.9247,1.9247,1.9247,1455.0],["2002-12-16",1.9247,1.9269,1.9247,1.9269,1213.0],["2002-12-17",1.9378,1.9378,1.7497,1.87,14068.0],["2002-12-18",1.8831,1.9225,1.8612,1.8875,3638.0],["2002-12-19",1.8941,1.8941,1.8941,1.8941,243.0],["2002-12-20",1.8591,1.8612,1.7847,1.8459,12613.0],["2002-12-23",1.8131,1.8131,1.695,1.695,9459.0],["2002-12-24",1.6972,1.8153,1.66,1.7497,16979.0],["2002-12-26",1.7716,1.7716,1.531,1.6797,22800.0],["2002-12-27",1.706,1.7082,1.6841,1.6841,5821.0],["2002-12-30",1.6841,1.6841,1.5529,1.6491,26923.0],["2002-12-31",1.6732,1.8044,1.6732,1.776,22557.0],["2003-01-02",1.6885,1.7082,1.6863,1.7082,7519.0],["2003-01-03",1.741,1.7431,1.741,1.7431,3153.0],["2003-01-06",1.7213,1.7213,1.7125,1.7125,1213.0],["2003-01-07",1.7016,1.7256,1.6907,1.6907,2426.0],["2003-01-08",1.6907,1.6907,1.6907,1.6907,243.0],["2003-01-09",1.6797,1.6797,1.5332,1.5988,35412.0],["2003-01-10",1.5747,1.6163,1.3123,1.4216,90956.0],["2003-01-13",1.391,1.4457,1.391,1.4457,19647.0],["2003-01-14",1.4588,1.6185,1.4238,1.4894,16251.0],["2003-01-15",1.5047,1.5485,1.5047,1.5113,728.0],["2003-01-16",1.5113,1.531,1.5113,1.5288,8974.0],["2003-01-17",1.5091,1.531,1.5091,1.5201,7762.0],["2003-01-21",1.5157,1.5157,1.5113,1.5113,97505.0],["2003-01-22",1.5113,1.5113,1.461,1.461,4366.0],["2003-01-23",1.4807,1.4807,1.391,1.391,36625.0],["2003-01-24",1.391,1.391,1.2226,1.2795,52876.0],["2003-01-27",1.2795,1.3254,1.2795,1.3145,7277.0],["2003-01-28",1.2795,1.2795,1.2707,1.2707,27408.0],["2003-01-29",1.2707,1.3123,1.2685,1.2926,10187.0],["2003-01-30",1.3123,1.3167,1.2904,1.2904,28378.0],["2003-01-31",1.2707,1.2904,1.2707,1.2904,2183.0],["2003-02-03",1.2904,1.2904,1.2904,1.2904,1213.0],["2003-02-04",1.3101,1.3101,1.2795,1.3101,3153.0],["2003-02-05",1.2795,1.3167,1.2795,1.3167,7519.0],["2003-02-06",1.3407,1.356,1.3145,1.3363,68642.0],["2003-02-07",1.3363,1.356,1.3363,1.3451,9945.0],["2003-02-10",1.3363,1.3691,1.3363,1.3691,4123.0],["2003-02-11",1.3735,1.3998,1.3735,1.3998,8732.0],["2003-02-12",1.4085,1.4326,1.4085,1.4326,6791.0],["2003-02-13",1.4151,1.4326,1.402,1.4129,5094.0],["2003-02-14",1.402,1.402,1.402,1.402,970.0],["2003-02-18",1.4369,1.5725,1.4369,1.4894,4851.0],["2003-02-19",1.4763,1.5179,1.4763,1.5179,485.0],["2003-02-20",1.5113,1.531,1.5113,1.531,6791.0],["2003-02-21",1.5332,1.5354,1.5091,1.5091,12855.0],["2003-02-24",1.5091,1.5091,1.5091,1.5091,3638.0],["2003-02-25",1.5376,1.5638,1.4676,1.5551,22072.0],["2003-02-26",1.531,1.5638,1.4741,1.5047,40748.0],["2003-02-27",1.5222,1.5485,1.4851,1.4894,11642.0],["2003-02-28",1.4873,1.5638,1.4873,1.4873,8489.0],["2003-03-03",1.4982,1.5572,1.4982,1.5441,11885.0],["2003-03-04",1.5288,1.5419,1.4763,1.4763,9217.0],["2003-03-05",1.4676,1.5419,1.3385,1.4413,32502.0],["2003-03-06",1.4479,1.4479,1.391,1.4348,8974.0],["2003-03-07",1.4085,1.4435,1.3385,1.3626,9702.0],["2003-03-10",1.3823,1.3976,1.3626,1.3626,21830.0],["2003-03-11",1.4216,1.4216,1.3626,1.3998,13340.0],["2003-03-12",1.4238,1.4282,1.3998,1.3998,17949.0],["2003-03-13",1.4194,1.4194,1.4194,1.4194,3396.0],["2003-03-14",1.4194,1.4194,1.3998,1.3998,3638.0],["2003-03-17",1.3998,1.3998,1.3932,1.3932,728.0],["2003-03-18",1.4216,1.4216,1.4216,1.4216,1455.0],["2003-03-19",1.3954,1.4326,1.3954,1.4326,4366.0],["2003-03-20",1.4238,1.4282,1.4238,1.4282,728.0],["2003-03-21",1.4391,1.4544,1.4304,1.4304,5336.0],["2003-03-24",1.4348,1.4523,1.4348,1.4523,1940.0],["2003-03-25",1.461,1.5113,1.4588,1.4588,6791.0],["2003-03-26",1.4544,1.4566,1.4544,1.4566,2668.0],["2003-03-27",1.4566,1.4851,1.4566,1.4851,2183.0],["2003-03-28",1.4654,1.4654,1.4654,1.4654,14553.0],["2003-03-31",1.4763,1.4763,1.4654,1.4654,8247.0],["2003-04-01",1.4741,1.4763,1.4741,1.4763,4366.0],["2003-04-02",1.4719,1.4719,1.4719,1.4719,728.0],["2003-04-03",1.4719,1.4719,1.4719,1.4719,4366.0],["2003-04-04",1.4719,1.4982,1.4719,1.4916,10915.0],["2003-04-07",1.4894,1.4982,1.4763,1.4785,7277.0],["2003-04-08",1.4807,1.531,1.4807,1.531,26195.0],["2003-04-09",1.5113,1.5179,1.5113,1.5179,728.0],["2003-04-10",1.5157,1.5529,1.5157,1.5529,25225.0],["2003-04-11",1.5419,1.741,1.5419,1.7213,19647.0],["2003-04-14",1.7431,1.8044,1.7431,1.7869,15038.0],["2003-04-15",1.7847,1.8044,1.7344,1.7891,14310.0],["2003-04-16",1.7738,1.7738,1.7738,1.7738,485.0],["2003-04-17",1.7738,1.7738,1.6841,1.7103,9945.0],["2003-04-21",1.6841,1.7278,1.6841,1.7082,3396.0],["2003-04-22",1.7497,1.7497,1.7125,1.7475,1455.0],["2003-04-23",1.7475,1.7475,1.7475,1.7475,0.0],["2003-04-24",1.7256,1.7256,1.7256,1.7256,243.0],["2003-04-25",1.7103,1.7169,1.7103,1.7169,485.0],["2003-04-28",1.6557,1.7585,1.6557,1.6841,18191.0],["2003-04-29",1.6841,1.7628,1.66,1.7497,10430.0],["2003-04-30",1.706,1.7934,1.6469,1.7541,15766.0],["2003-05-01",1.7541,1.7541,1.7541,1.7541,728.0],["2003-05-02",1.7322,1.7322,1.6819,1.6819,4608.0],["2003-05-05",1.6666,1.671,1.6075,1.6207,36868.0],["2003-05-06",1.6229,1.636,1.6229,1.6316,1940.0],["2003-05-07",1.6294,1.636,1.6294,1.636,3881.0],["2003-05-08",1.6294,1.6294,1.5441,1.5813,18919.0],["2003-05-09",1.5857,1.6928,1.5572,1.6928,52148.0],["2003-05-12",1.6885,1.6885,1.6207,1.6207,8732.0],["2003-05-13",1.5966,1.6841,1.5966,1.671,44387.0],["2003-05-14",1.6841,1.6841,1.6316,1.6316,34442.0],["2003-05-15",1.6622,1.6688,1.6382,1.6382,5094.0],["2003-05-16",1.636,1.6382,1.636,1.636,2183.0],["2003-05-19",1.66,1.7978,1.636,1.66,37595.0],["2003-05-20",1.6229,1.7103,1.5966,1.6557,58940.0],["2003-05-21",1.6928,1.7497,1.6907,1.7497,7519.0],["2003-05-22",1.7497,1.8022,1.7497,1.7825,20132.0],["2003-05-23",1.7519,1.7519,1.7497,1.7497,970.0],["2003-05-27",1.7672,1.7672,1.7497,1.7497,1213.0],["2003-05-28",1.7497,1.7541,1.7497,1.7541,2911.0],["2003-05-29",1.7563,1.7585,1.7497,1.7497,4123.0],["2003-05-30",1.7497,1.7497,1.6622,1.6994,7762.0],["2003-06-02",1.6622,1.7891,1.6622,1.6622,24255.0],["2003-06-03",1.6622,1.73,1.6622,1.73,4366.0],["2003-06-04",1.7475,1.7475,1.6666,1.7191,3396.0],["2003-06-05",1.741,1.765,1.695,1.7278,2426.0],["2003-06-06",1.7563,1.7563,1.7388,1.7388,2183.0],["2003-06-09",1.7563,1.7563,1.7278,1.7278,7762.0],["2003-06-10",1.7278,1.7563,1.7278,1.7388,6549.0],["2003-06-11",1.7388,1.7453,1.7388,1.7453,970.0],["2003-06-12",1.7563,1.7563,1.7388,1.7388,5336.0],["2003-06-13",1.7388,1.7388,1.7388,1.7388,0.0],["2003-06-16",1.7563,1.7563,1.7169,1.7169,21102.0],["2003-06-17",1.7147,1.7169,1.7016,1.7016,4608.0],["2003-06-18",1.6841,1.706,1.6841,1.706,30076.0],["2003-06-19",1.6928,1.7125,1.6928,1.7125,3881.0],["2003-06-20",1.695,1.7453,1.6907,1.6907,23770.0],["2003-06-23",1.706,1.706,1.6907,1.7038,14553.0],["2003-06-24",1.7278,1.7278,1.6972,1.6972,2183.0],["2003-06-25",1.6972,1.6972,1.6972,1.6972,1213.0],["2003-06-26",1.6907,1.7169,1.6622,1.706,12370.0],["2003-06-27",1.6863,1.7497,1.6863,1.7497,7034.0],["2003-06-30",1.7497,1.7672,1.7475,1.7497,9945.0],["2003-07-01",1.7563,1.7563,1.7497,1.7563,3153.0],["2003-07-02",1.7563,1.7847,1.7366,1.7563,16493.0],["2003-07-03",1.7847,1.8263,1.7847,1.8153,14310.0],["2003-07-07",1.8044,1.8809,1.8044,1.8809,10915.0],["2003-07-08",1.8656,1.9575,1.8263,1.9575,16493.0],["2003-07-09",1.8656,2.1871,1.8481,2.1653,37110.0],["2003-07-10",2.1609,2.1609,2.0012,2.1434,2668.0],["2003-07-11",2.0996,2.0996,2.0428,2.0668,5579.0],["2003-07-14",2.0778,2.1653,2.0472,2.0472,10915.0],["2003-07-15",2.045,2.08,2.045,2.08,4366.0],["2003-07-16",2.08,2.08,2.08,2.08,0.0],["2003-07-17",2.0122,2.0493,2.0122,2.0493,485.0],["2003-07-18",2.0493,2.08,2.0493,2.08,3153.0],["2003-07-21",2.08,2.08,2.0625,2.0625,8489.0],["2003-07-22",2.0625,2.0975,2.0625,2.0975,1455.0],["2003-07-23",2.0931,2.0953,2.0625,2.0625,6306.0],["2003-07-24",2.0231,2.045,2.0122,2.0318,3153.0],["2003-07-25",2.0734,2.0996,2.045,2.045,6306.0],["2003-07-28",2.045,2.045,2.045,2.045,0.0],["2003-07-29",2.0472,2.0996,2.0472,2.0996,970.0],["2003-07-30",2.034,2.034,2.034,2.034,243.0],["2003-07-31",2.034,2.0384,2.0012,2.0012,22557.0],["2003-08-01",2.0384,2.0668,2.0384,2.0559,1455.0],["2003-08-04",2.0122,2.034,2.0122,2.034,8004.0],["2003-08-05",2.0122,2.0122,2.0122,2.0122,243.0],["2003-08-06",2.0756,2.0756,2.0122,2.0122,2668.0],["2003-08-07",2.0537,2.0537,2.0275,2.0275,1213.0],["2003-08-08",2.0537,2.0559,2.0537,2.0559,6791.0],["2003-08-11",2.034,2.0406,2.034,2.0406,2911.0],["2003-08-12",2.0297,2.0734,2.0297,2.0734,6064.0],["2003-08-13",2.0668,2.0778,2.0668,2.0778,3881.0],["2003-08-14",2.0843,2.1412,2.0603,2.1412,24255.0],["2003-08-15",2.104,2.104,2.104,2.104,1455.0],["2003-08-18",2.1412,2.1434,2.1237,2.1281,9217.0],["2003-08-19",2.1281,2.1434,2.1281,2.1368,22800.0],["2003-08-20",2.139,2.1828,2.1368,2.1828,7034.0],["2003-08-21",2.1543,2.1849,2.1543,2.1762,2426.0],["2003-08-22",2.1653,2.174,2.1368,2.1368,10430.0],["2003-08-25",2.1368,2.15,2.1368,2.15,1213.0],["2003-08-26",2.1412,2.1674,2.1368,2.139,11400.0],["2003-08-27",2.1718,2.1718,2.1718,2.1718,485.0],["2003-08-28",2.1597,2.1707,2.1597,2.1707,2911.0],["2003-08-29",2.1377,2.1377,2.1377,2.1377,485.0],["2003-09-02",2.1707,2.1707,2.1707,2.1707,2426.0],["2003-09-03",2.1421,2.1729,2.1399,2.1729,3396.0],["2003-09-04",2.1795,2.1795,2.1795,2.1795,3153.0],["2003-09-05",2.1751,2.1817,2.1553,2.1817,8974.0],["2003-09-08",2.1619,2.1619,2.1597,2.1619,2911.0],["2003-09-09",2.1773,2.1795,2.1597,2.1795,5094.0],["2003-09-10",2.1817,2.2589,2.1817,2.2589,17464.0],["2003-09-11",2.2456,2.2589,2.2016,2.2104,6306.0],["2003-09-12",2.2214,2.2875,2.2016,2.2016,8247.0],["2003-09-15",2.2236,2.2236,2.2038,2.2038,1213.0],["2003-09-16",2.2545,2.2567,2.2192,2.2192,5579.0],["2003-09-17",2.206,2.2082,2.2038,2.2082,4123.0],["2003-09-18",2.206,2.2434,2.2038,2.2126,18191.0],["2003-09-19",2.2523,2.2523,2.2523,2.2523,1213.0],["2003-09-22",2.2523,2.2523,2.2368,2.2368,6306.0],["2003-09-23",2.239,2.2412,2.2148,2.2148,2183.0],["2003-09-24",2.2148,2.2148,2.2148,2.2148,0.0],["2003-09-25",2.2479,2.2479,2.2104,2.2104,970.0],["2003-09-26",2.2611,2.3162,2.2082,2.3162,22315.0],["2003-09-29",2.3713,2.4175,2.3272,2.4175,18919.0],["2003-09-30",2.3558,2.5233,2.3558,2.5211,17706.0],["2003-10-01",2.5013,2.5013,2.4748,2.4792,7277.0],["2003-10-02",2.5608,2.5608,2.477,2.4881,9217.0],["2003-10-03",2.4881,2.5211,2.4837,2.5035,16736.0],["2003-10-06",2.4925,2.5013,2.4925,2.4925,2183.0],["2003-10-07",2.4925,2.5123,2.4925,2.5101,28378.0],["2003-10-08",2.5211,2.5211,2.5035,2.5035,2911.0],["2003-10-09",2.5013,2.5013,2.4925,2.5013,11885.0],["2003-10-10",2.5211,2.5211,2.4969,2.4969,4366.0],["2003-10-13",2.4969,2.5145,2.4925,2.5145,15281.0],["2003-10-14",2.4991,2.5101,2.4991,2.5101,2668.0],["2003-10-15",2.5101,2.5101,2.5101,2.5101,0.0],["2003-10-16",2.5035,2.5035,2.4947,2.4947,1455.0],["2003-10-17",2.4925,2.4925,2.4925,2.4925,5094.0],["2003-10-20",2.4925,2.5035,2.4925,2.5035,79314.0],["2003-10-21",2.4925,2.4925,2.4925,2.4925,243.0],["2003-10-22",2.4947,2.4947,2.4947,2.4947,970.0],["2003-10-23",2.4925,2.5123,2.4925,2.4925,14068.0],["2003-10-24",2.5013,2.5013,2.5013,2.5013,3153.0],["2003-10-27",2.5013,2.5013,2.4947,2.5013,10187.0],["2003-10-28",2.4925,2.5123,2.4925,2.5123,3153.0],["2003-10-29",2.5343,2.5343,2.5343,2.5343,3153.0],["2003-10-30",2.5343,2.5343,2.5343,2.5343,1455.0],["2003-10-31",2.5167,2.5167,2.5123,2.5123,2668.0],["2003-11-03",2.5167,2.5321,2.5167,2.5321,728.0],["2003-11-04",2.5123,2.5343,2.4925,2.5123,22315.0],["2003-11-05",2.5321,2.5321,2.5321,2.5321,1213.0],["2003-11-06",2.4925,2.4947,2.4925,2.4947,2426.0],["2003-11-07",2.4925,2.5321,2.4925,2.4925,1940.0],["2003-11-10",2.5321,2.5321,2.5321,2.5321,485.0],["2003-11-11",2.5321,2.5321,2.5321,2.5321,0.0],["2003-11-12",2.4925,2.5498,2.4925,2.5498,17221.0],["2003-11-13",2.5542,2.5564,2.4947,2.5233,3153.0],["2003-11-14",2.5564,2.5872,2.552,2.5872,4851.0],["2003-11-17",2.6291,2.6401,2.5894,2.5894,2911.0],["2003-11-18",2.6445,2.6511,2.6423,2.6467,11400.0],["2003-11-19",2.541,2.585,2.5388,2.585,1940.0],["2003-11-20",2.585,2.585,2.585,2.585,0.0],["2003-11-21",2.5872,2.5961,2.5454,2.5564,22800.0],["2003-11-24",2.6049,2.6996,2.5961,2.6335,8974.0],["2003-11-25",2.704,2.704,2.6467,2.66,2911.0],["2003-11-26",2.6908,2.6908,2.6908,2.6908,243.0],["2003-11-28",2.884,2.884,2.6622,2.6622,1455.0],["2003-12-01",2.7287,2.9927,2.6977,2.9927,10915.0],["2003-12-02",2.9794,2.9861,2.9173,2.9173,5821.0],["2003-12-03",2.9284,2.9284,2.9284,2.9284,2426.0],["2003-12-04",2.9173,2.9462,2.9173,2.9462,4366.0],["2003-12-05",2.9284,2.9284,2.9284,2.9284,4608.0],["2003-12-08",2.9284,2.9617,2.7398,2.7398,44144.0],["2003-12-09",2.8397,2.8397,2.6289,2.6289,50693.0],["2003-12-10",2.6289,2.6666,2.6289,2.6666,12855.0],["2003-12-11",2.6666,2.6666,2.6666,2.6666,0.0],["2003-12-12",2.64,2.6622,2.64,2.64,6549.0],["2003-12-15",2.64,2.64,2.64,2.64,14310.0],["2003-12-16",2.6888,2.6888,2.6511,2.6511,17221.0],["2003-12-17",2.6866,2.6866,2.6533,2.6533,3396.0],["2003-12-18",2.6733,2.6733,2.6733,2.6733,2911.0],["2003-12-19",2.6644,2.6844,2.6622,2.6844,2668.0],["2003-12-22",2.6844,2.6844,2.6822,2.6822,1940.0],["2003-12-23",2.6666,2.6733,2.6378,2.6622,6549.0],["2003-12-24",2.8286,2.8286,2.5779,2.6467,36868.0],["2003-12-26",2.691,2.691,2.6622,2.6622,5579.0],["2003-12-29",2.64,2.8197,2.6289,2.6755,8004.0],["2003-12-30",2.6711,2.6977,2.64,2.6799,19647.0],["2003-12-31",2.6933,2.8286,2.6223,2.8286,20132.0],["2004-01-02",2.8375,2.8375,2.7066,2.7265,7034.0],["2004-01-05",2.8397,2.8508,2.6067,2.6688,35170.0],["2004-01-06",2.7088,2.7509,2.5779,2.5912,24255.0],["2004-01-07",2.6178,2.7731,2.6178,2.6533,11400.0],["2004-01-08",2.6622,3.1724,2.6622,3.1614,55301.0],["2004-01-09",3.4387,3.4387,3.1747,3.2723,104297.0],["2004-01-12",3.3277,3.3277,3.2301,3.2301,30319.0],["2004-01-13",3.2723,3.2723,3.1081,3.1835,39051.0],["2004-01-14",3.1081,3.1924,3.1059,3.1614,13825.0],["2004-01-15",3.1614,3.1614,3.117,3.1614,17706.0],["2004-01-16",3.1614,3.1614,3.1281,3.1614,38080.0],["2004-01-20",3.1614,3.1614,3.1303,3.1614,59667.0],["2004-01-21",3.1614,3.1614,3.1281,3.1614,37353.0],["2004-01-22",3.1414,3.1569,3.1414,3.1547,20617.0],["2004-01-23",3.0859,3.1614,3.0859,3.1591,7277.0],["2004-01-26",3.1614,3.1614,3.1503,3.1591,6791.0],["2004-01-27",3.1591,3.1614,3.117,3.1614,10430.0],["2004-01-28",3.1614,3.1614,3.1236,3.1236,19161.0],["2004-01-29",3.1192,3.1614,3.1192,3.1591,5821.0],["2004-01-30",3.1614,3.2057,3.1125,3.1835,59910.0],["2004-02-02",3.5274,3.5274,3.1181,3.1846,33310.0],["2004-02-03",3.178,3.178,2.9151,2.995,38000.0],["2004-02-04",3.158,3.158,3.0149,3.0416,25549.0],["2004-02-05",3.178,3.1913,3.0416,3.0449,56110.0],["2004-02-06",3.178,3.178,2.9317,2.9916,14391.0],["2004-02-09",3.0116,3.0782,2.9783,2.995,8408.0],["2004-02-10",2.995,3.0782,2.995,3.0282,24902.0],["2004-02-11",3.0582,3.0782,3.0282,3.0582,17787.0],["2004-02-12",3.0282,3.0649,3.0282,3.0349,9540.0],["2004-02-13",3.0649,3.0715,3.0282,3.0449,41557.0],["2004-02-17",3.0449,3.0449,3.0449,3.0449,3072.0],["2004-02-18",3.0449,3.0782,3.0449,3.0748,2749.0],["2004-02-19",3.158,3.158,3.0782,3.0815,14876.0],["2004-02-20",3.1614,3.1946,3.0881,3.0881,11642.0],["2004-02-23",3.0981,3.148,3.0848,3.1281,11804.0],["2004-02-24",3.158,3.1614,3.148,3.1547,16008.0],["2004-02-25",3.158,3.1614,3.1114,3.1547,15847.0],["2004-02-26",3.1447,3.1614,3.1447,3.1614,3881.0],["2004-02-27",3.178,3.2445,3.1614,3.2113,11966.0],["2004-03-01",3.2146,3.2146,3.1476,3.1778,9702.0],["2004-03-02",3.2146,3.2146,3.1778,3.1778,10187.0],["2004-03-03",3.1644,3.2615,3.1644,3.1979,15847.0],["2004-03-04",3.1845,3.2515,3.1811,3.1845,6791.0],["2004-03-05",3.2448,3.2448,3.1878,3.2146,5336.0],["2004-03-08",3.2414,3.2414,3.2146,3.2414,3719.0],["2004-03-09",3.2481,3.2481,3.1811,3.1878,9055.0],["2004-03-10",3.2481,3.2481,3.1811,3.1845,24902.0],["2004-03-11",3.1979,3.2213,3.1811,3.1811,34442.0],["2004-03-12",3.2113,3.2146,3.1811,3.1811,31046.0],["2004-03-15",3.2079,3.2481,3.1811,3.1811,7115.0],["2004-03-16",3.1811,3.1811,3.1811,3.1811,26034.0],["2004-03-17",3.1811,3.1811,3.1811,3.1811,2911.0],["2004-03-18",3.1811,3.228,3.1811,3.228,7115.0],["2004-03-19",3.2012,3.2012,3.2012,3.2012,323.0],["2004-03-22",3.2146,3.2314,3.1811,3.1811,3234.0],["2004-03-23",3.2046,3.228,3.2046,3.228,3396.0],["2004-03-24",3.2046,3.2314,3.2046,3.2314,2102.0],["2004-03-25",3.2648,3.3151,3.2314,3.3151,14230.0],["2004-03-26",3.2682,3.2682,3.1811,3.1811,15200.0],["2004-03-29",3.2648,3.3151,3.2648,3.295,16817.0],["2004-03-30",3.2715,3.3084,3.2682,3.3084,9055.0],["2004-03-31",3.3117,3.3486,3.2648,3.3486,38808.0],["2004-04-01",3.4155,3.4758,3.3687,3.4758,12289.0],["2004-04-02",3.3653,3.449,3.3653,3.449,28783.0],["2004-04-05",3.4825,3.5461,3.4356,3.5461,14391.0],["2004-04-06",3.5461,3.5461,3.3151,3.4758,7600.0],["2004-04-07",3.6164,3.7169,3.1811,3.4859,12128.0],["2004-04-08",3.2481,3.5964,3.2481,3.5662,2426.0],["2004-04-12",3.6131,3.7504,3.6131,3.7403,24902.0],["2004-04-13",3.4825,3.7336,3.4825,3.6834,26357.0],["2004-04-14",3.7002,3.7002,3.6064,3.6198,2749.0],["2004-04-15",3.5997,3.6499,3.5997,3.6499,6791.0],["2004-04-16",3.6499,3.6499,3.6499,3.6499,0.0],["2004-04-19",3.6499,3.6499,3.6499,3.6499,162.0],["2004-04-20",3.6499,3.6499,3.516,3.516,5174.0],["2004-04-21",3.6667,3.6667,3.516,3.5495,4204.0],["2004-04-22",3.4825,3.6466,3.4825,3.5294,2102.0],["2004-04-23",3.5193,3.6164,3.516,3.6164,1455.0],["2004-04-26",3.6667,3.6667,3.5327,3.5327,7277.0],["2004-04-27",3.5361,3.5964,3.5327,3.5327,7277.0],["2004-04-28",3.5361,3.5495,3.449,3.449,15200.0],["2004-04-29",3.4658,3.4658,3.4624,3.4624,16493.0],["2004-04-30",3.4256,3.4256,3.3687,3.3687,3072.0],["2004-05-03",3.6332,3.6332,3.3921,3.4222,1779.0],["2004-05-04",3.4289,3.6298,3.4222,3.439,1455.0],["2004-05-05",3.516,3.516,3.516,3.516,5660.0],["2004-05-06",3.5863,3.6432,3.526,3.526,6468.0],["2004-05-07",3.5193,3.5997,3.3486,3.5729,25064.0],["2004-05-10",3.5964,3.8508,3.5327,3.583,26357.0],["2004-05-11",3.5029,3.9044,3.5029,3.6908,12348.0],["2004-05-12",3.665,3.665,3.5177,3.6098,11172.0],["2004-05-13",3.3077,3.5177,3.3077,3.514,30576.0],["2004-05-14",3.5177,3.5177,3.444,3.4992,3087.0],["2004-05-17",3.3003,3.5177,3.2782,3.4956,17199.0],["2004-05-18",3.3814,3.4992,3.3814,3.4992,5733.0],["2004-05-19",3.444,3.5177,3.3519,3.5177,27930.0],["2004-05-20",3.5177,3.5177,3.3151,3.444,735.0],["2004-05-21",3.2488,3.3887,3.2488,3.3887,9408.0],["2004-05-24",3.3924,3.4845,3.374,3.374,29988.0],["2004-05-25",3.4072,3.4145,3.4072,3.4145,2352.0],["2004-05-26",3.4072,3.595,3.4072,3.595,9408.0],["2004-05-27",3.4624,3.5987,3.4624,3.5287,6174.0],["2004-05-28",3.514,3.6576,3.4882,3.5545,10290.0],["2004-06-01",3.5211,3.6953,3.5211,3.6879,24402.0],["2004-06-02",3.6138,3.6879,3.5767,3.636,38661.0],["2004-06-03",3.6805,3.6805,3.5916,3.5916,2058.0],["2004-06-04",3.6323,3.6509,3.6064,3.6175,12789.0],["2004-06-07",3.6323,3.6509,3.6175,3.6323,32046.0],["2004-06-08",3.6027,3.6323,3.6027,3.6175,3528.0],["2004-06-09",3.6323,3.6323,3.6138,3.6138,3087.0],["2004-06-10",3.6175,3.6323,3.6175,3.6323,735.0],["2004-06-14",3.7398,3.7398,3.599,3.6805,18669.0],["2004-06-15",3.7435,3.8807,3.6916,3.8807,29400.0],["2004-06-16",3.877,4.2624,3.7658,4.2624,38073.0],["2004-06-17",4.1698,4.1698,3.8992,4.1142,22785.0],["2004-06-18",4.3736,4.3736,3.9066,4.0363,5145.0],["2004-06-21",4.1142,4.1475,3.9919,4.1475,14112.0],["2004-06-22",4.1624,4.1846,4.0104,4.1846,18963.0],["2004-06-23",4.1809,4.1846,3.9919,4.0512,12201.0],["2004-06-24",4.0734,4.0734,3.9993,4.0734,3822.0],["2004-06-25",4.5923,4.596,4.0845,4.2513,34839.0],["2004-06-28",4.2513,4.255,4.2254,4.2513,28077.0],["2004-06-29",4.4478,4.7591,4.255,4.7035,27636.0],["2004-06-30",5.1112,5.1149,4.3625,4.6813,54390.0],["2004-07-01",4.7257,4.9111,4.6368,4.9074,17493.0],["2004-07-02",4.9111,4.9111,4.8184,4.8555,12642.0],["2004-07-06",4.8555,4.8555,4.5034,4.8406,23079.0],["2004-07-07",4.8555,4.9111,4.8518,4.9111,31752.0],["2004-07-08",4.8999,4.9111,4.281,4.7072,39984.0],["2004-07-09",4.8295,5.2817,4.7554,5.126,33810.0],["2004-07-12",5.8896,5.8896,5.1742,5.367,81144.0],["2004-07-13",5.4077,5.4633,5.2891,5.3744,31017.0],["2004-07-14",5.3002,5.3744,5.2743,5.3188,23226.0],["2004-07-15",5.3744,5.3744,5.2706,5.2817,17346.0],["2004-07-16",5.3744,5.3744,5.0593,5.063,26313.0],["2004-07-19",4.8184,5.2409,4.8184,5.2261,47628.0],["2004-07-20",5.1965,5.2261,5.0964,5.1001,11172.0],["2004-07-21",5.1891,5.1891,4.8295,4.8295,9408.0],["2004-07-22",4.6331,5.1853,4.4663,5.1335,60711.0],["2004-07-23",5.0519,5.0593,4.8036,4.9111,16464.0],["2004-07-26",5.1891,5.1891,4.8592,5.0,21168.0],["2004-07-27",4.7665,5.189,4.7665,4.9111,17052.0],["2004-07-28",5.1853,5.1853,4.6516,4.7813,13083.0],["2004-07-29",4.9111,4.9111,4.6331,4.748,16317.0],["2004-07-30",4.6368,4.8147,4.6368,4.7925,24255.0],["2004-08-02",4.9111,4.9111,4.6331,4.8518,12789.0],["2004-08-03",4.6331,4.8851,4.6331,4.6516,13230.0],["2004-08-04",4.6516,4.7257,4.4885,4.4885,3234.0],["2004-08-05",4.5923,4.5923,3.9659,3.9659,38661.0],["2004-08-06",4.2624,4.2624,3.8214,4.0512,40278.0],["2004-08-09",3.914,4.2513,3.9103,3.9437,26166.0],["2004-08-10",3.6694,4.1364,3.6694,3.9289,45423.0],["2004-08-11",3.9103,3.9956,3.7102,3.9956,64827.0],["2004-08-12",3.7102,4.6405,3.7102,4.5738,32634.0],["2004-08-13",4.1846,4.4478,3.9548,4.0771,24696.0],["2004-08-16",4.0771,4.4107,4.0771,4.3551,17640.0],["2004-08-17",4.0215,4.4107,4.0215,4.3366,4263.0],["2004-08-18",4.6071,4.6331,4.381,4.4403,3234.0],["2004-08-19",4.4478,4.4478,4.3366,4.4478,9996.0],["2004-08-20",4.47,4.47,4.0808,4.1846,18816.0],["2004-08-23",4.0771,4.3366,3.9844,3.9844,11466.0],["2004-08-24",3.9844,4.2068,3.7991,3.9103,21315.0],["2004-08-25",4.1587,4.1587,3.8102,3.9659,6615.0],["2004-08-26",3.9807,3.9807,3.7806,3.8918,12201.0],["2004-08-27",3.9289,3.9289,3.8733,3.8733,1029.0],["2004-08-30",3.7472,4.2624,3.7435,4.0067,17787.0],["2004-08-31",4.0626,4.0626,4.0589,4.0589,1176.0],["2004-09-01",4.2862,4.2862,3.9843,4.0999,4263.0],["2004-09-02",4.0141,4.0551,4.0067,4.0551,1029.0],["2004-09-03",4.0961,4.0999,4.0179,4.0924,4851.0],["2004-09-07",3.9135,4.275,3.9135,4.2117,4851.0],["2004-09-08",4.2117,4.2825,4.0626,4.2117,8232.0],["2004-09-09",4.0999,4.0999,3.8576,3.9284,7056.0],["2004-09-10",3.7905,4.2862,3.7905,3.8762,16023.0],["2004-09-13",3.9135,3.9881,3.8203,3.9545,2646.0],["2004-09-14",3.9508,3.9508,3.8762,3.8762,5586.0],["2004-09-15",4.0887,4.1707,3.988,3.988,5733.0],["2004-09-16",4.2303,4.3235,4.1148,4.1446,15141.0],["2004-09-17",4.2527,4.3794,4.0365,4.29,34986.0],["2004-09-20",4.1036,4.4726,4.1036,4.2862,37044.0],["2004-09-21",4.4539,4.4539,4.2229,4.2266,24549.0],["2004-09-22",4.3719,4.4726,4.0999,4.3384,39837.0],["2004-09-23",4.3645,4.4726,4.2713,4.3123,13083.0],["2004-09-24",4.4353,4.5844,4.3645,4.5658,12936.0],["2004-09-27",4.3235,4.8453,4.2117,4.3123,40131.0],["2004-09-28",4.7298,5.3075,4.7074,4.9124,113043.0],["2004-09-29",5.0317,5.1435,4.8453,5.0987,63798.0],["2004-09-30",5.1621,5.3671,4.6589,4.6701,91140.0],["2004-10-01",4.7633,5.1062,4.6999,5.1062,21756.0],["2004-10-04",5.0801,5.095,4.9534,5.0391,9702.0],["2004-10-05",4.9198,5.0689,4.9198,4.9944,21903.0],["2004-10-06",5.0205,5.2926,5.013,5.218,18522.0],["2004-10-07",4.9198,5.2068,4.9198,5.1248,2646.0],["2004-10-08",5.3857,5.3857,4.9385,5.1248,3822.0],["2004-10-11",5.1248,5.3708,5.0056,5.0056,10584.0],["2004-10-12",4.9198,5.0205,4.6776,4.9049,23961.0],["2004-10-13",5.0317,5.1546,4.6962,4.6962,9849.0],["2004-10-14",4.8118,4.8118,4.7037,4.7223,1764.0],["2004-10-15",4.9944,4.9944,4.6217,4.8863,31899.0],["2004-10-18",4.7372,4.849,4.7372,4.808,4410.0],["2004-10-19",5.0242,5.0242,4.8453,4.8453,4410.0],["2004-10-20",4.7894,4.8453,4.6813,4.6888,10143.0],["2004-10-21",4.7968,5.1174,4.7968,5.095,22638.0],["2004-10-22",5.1696,5.218,4.9981,5.2143,22344.0],["2004-10-25",5.3112,5.3112,4.8528,4.8788,26754.0],["2004-10-26",5.0317,5.0317,4.8528,4.9571,9555.0],["2004-10-27",4.8975,5.0205,4.6776,4.8229,33957.0],["2004-10-28",4.6627,4.8341,4.6627,4.8267,13965.0],["2004-10-29",4.8341,4.9571,4.7968,4.7968,11466.0],["2004-11-01",4.7708,4.8416,4.7708,4.808,7938.0],["2004-11-02",4.8714,4.8714,4.7745,4.7857,17052.0],["2004-11-03",4.8714,4.8826,4.7745,4.8826,4998.0],["2004-11-04",5.0838,5.0838,4.8565,4.9385,8232.0],["2004-11-05",5.1025,5.1025,4.9385,4.9944,26607.0],["2004-11-08",4.9385,4.9385,4.849,4.8639,5733.0],["2004-11-09",4.8453,5.0317,4.8453,5.0056,4557.0],["2004-11-10",5.0093,5.1062,5.0093,5.1062,17199.0],["2004-11-11",5.1062,5.1062,5.0428,5.0503,7497.0],["2004-11-12",5.1062,5.1062,5.0279,5.0279,3528.0],["2004-11-15",4.8826,5.0279,4.8826,4.9497,4998.0],["2004-11-16",5.1062,5.1062,4.9832,5.095,2940.0],["2004-11-17",5.1062,5.1248,4.9795,5.1248,16317.0],["2004-11-18",5.1248,5.2143,5.0876,5.1062,15435.0],["2004-11-19",5.0577,5.1099,4.8453,5.0689,12495.0],["2004-11-22",5.0689,5.3112,5.0689,5.1435,18522.0],["2004-11-23",5.0652,5.218,5.054,5.0987,5439.0],["2004-11-24",5.2478,5.3112,5.0056,5.1435,28959.0],["2004-11-26",5.3,5.3,5.0391,5.0391,3234.0],["2004-11-29",5.1546,5.4938,4.9571,5.4342,87906.0],["2004-11-30",5.4904,5.6178,5.3367,5.393,49686.0],["2004-12-01",5.6178,5.6178,5.2843,5.4154,16464.0],["2004-12-02",5.4154,5.4342,5.363,5.4342,6321.0],["2004-12-03",5.2843,5.4042,5.2843,5.3442,7938.0],["2004-12-06",5.9963,5.9963,5.4117,5.4117,32340.0],["2004-12-07",5.363,5.4154,5.3405,5.4042,20286.0],["2004-12-08",5.4154,5.4154,5.3892,5.4117,1911.0],["2004-12-09",5.4304,5.4342,5.3517,5.3592,4410.0],["2004-12-10",5.5766,5.5766,5.3292,5.3292,1470.0],["2004-12-13",5.3068,5.6103,5.3068,5.4005,35427.0],["2004-12-14",5.5766,5.6216,5.3967,5.4792,28371.0],["2004-12-15",5.4454,5.5091,5.363,5.4679,3675.0],["2004-12-16",5.3405,5.4717,5.3405,5.4604,12348.0],["2004-12-17",5.4904,5.4904,5.3218,5.3292,7791.0],["2004-12-20",5.3255,5.408,5.3255,5.378,7056.0],["2004-12-21",5.3218,5.3742,5.1381,5.303,19404.0],["2004-12-22",5.1531,5.3105,5.1531,5.2093,17052.0],["2004-12-23",5.1531,5.333,5.0632,5.2543,33810.0],["2004-12-27",5.1531,5.2281,5.1531,5.1793,20874.0],["2004-12-28",5.1756,5.3442,5.1756,5.3442,7203.0],["2004-12-29",5.258,5.4267,5.2505,5.4117,2793.0],["2004-12-30",5.4154,5.4904,5.2843,5.4792,11466.0],["2004-12-31",5.4904,5.4904,5.3218,5.4904,11466.0],["2005-01-03",5.4342,5.659,5.4342,5.4342,8673.0],["2005-01-04",5.7115,5.7115,5.3967,5.6965,14700.0],["2005-01-05",5.689,5.689,5.4417,5.6216,48951.0],["2005-01-06",5.809,5.809,5.4754,5.7115,21756.0],["2005-01-07",5.6328,5.8839,5.6328,5.8764,44394.0],["2005-01-10",5.8464,5.9963,5.6478,5.9139,16905.0],["2005-01-11",5.9963,6.0713,5.7378,5.9963,38367.0],["2005-01-12",6.1837,6.2774,6.0076,6.1088,51744.0],["2005-01-13",6.3711,6.3711,6.1837,6.3636,87759.0],["2005-01-14",6.5585,6.5585,5.7865,6.3674,79821.0],["2005-01-18",6.5585,6.5585,6.1275,6.3486,29841.0],["2005-01-19",6.4648,6.4648,6.1912,6.3561,9555.0],["2005-01-20",6.1875,6.3711,6.1463,6.3711,10878.0],["2005-01-21",6.3524,6.3524,6.1612,6.3524,26313.0],["2005-01-24",6.3711,6.3711,6.1837,6.3524,14406.0],["2005-01-25",6.3636,6.3711,6.2175,6.3524,31311.0],["2005-01-26",6.3711,6.3711,6.2287,6.3711,13818.0],["2005-01-27",6.3711,6.4611,6.2624,6.4611,15582.0],["2005-01-28",6.4236,6.4236,6.0338,6.1537,33810.0],["2005-01-31",6.2324,6.3711,6.1575,6.2062,32046.0],["2005-02-01",6.3411,6.3711,6.2962,6.3224,14406.0],["2005-02-02",6.3336,6.3711,5.9064,6.3711,42924.0],["2005-02-03",6.3711,6.3711,6.18,6.3711,20139.0],["2005-02-04",6.3711,6.4273,6.3336,6.3636,14112.0],["2005-02-07",6.2587,6.3674,6.195,6.195,21903.0],["2005-02-08",6.3786,6.3786,6.1837,6.3711,18963.0],["2005-02-09",6.2737,6.3711,6.2662,6.3711,3528.0],["2005-02-10",6.2062,6.6522,6.2062,6.3074,55125.0],["2005-02-11",6.6522,8.0351,6.2212,7.9189,395871.0],["2005-02-14",7.7053,7.7053,6.8171,7.2144,374115.0],["2005-02-15",7.413,7.413,6.937,7.1207,87612.0],["2005-02-16",7.4917,7.5029,7.1994,7.4729,91875.0],["2005-02-17",7.6978,7.6978,7.3193,7.5254,83496.0],["2005-02-18",7.5329,7.5329,7.3155,7.4954,40425.0],["2005-02-22",7.1731,7.1731,7.027,7.1019,36309.0],["2005-02-23",7.1731,7.1731,6.9782,6.982,35868.0],["2005-02-24",7.7049,7.8308,7.6459,7.6695,49420.0],["2005-02-25",7.8112,8.0237,7.6695,7.8151,126280.0],["2005-02-28",8.0276,8.6572,7.882,8.0552,81900.0],["2005-03-01",8.0276,8.1063,7.7718,7.8308,45920.0],["2005-03-02",7.9607,7.9686,7.7954,7.8741,34300.0],["2005-03-03",7.882,8.1063,7.8702,7.9096,23240.0],["2005-03-04",8.1063,8.1063,7.8072,7.9883,31780.0],["2005-03-07",7.9922,8.0079,7.642,7.9883,69020.0],["2005-03-08",7.9489,8.1063,7.8702,8.1063,44800.0],["2005-03-09",8.1419,8.1419,8.0233,8.1024,32200.0],["2005-03-10",8.1261,8.13,7.9087,7.9126,21840.0],["2005-03-11",7.9759,7.9838,7.885,7.9798,12460.0],["2005-03-14",7.964,8.0628,7.9047,8.0431,23800.0],["2005-03-15",8.1024,8.3,8.0628,8.2605,121100.0],["2005-03-16",8.4146,8.4581,8.3,8.3751,59920.0],["2005-03-17",8.4976,8.4976,7.968,8.0035,71820.0],["2005-03-18",8.0035,8.3948,8.0035,8.2881,44940.0],["2005-03-21",8.4976,8.4976,8.2288,8.3,76020.0],["2005-03-22",8.5332,8.5766,8.2802,8.5766,66080.0],["2005-03-23",8.6952,8.9244,8.4976,8.7189,81760.0],["2005-03-24",9.126,9.292,8.6557,9.0154,146580.0],["2005-03-28",9.1893,9.7623,9.0865,9.2683,221760.0],["2005-03-29",9.4857,9.8374,9.3039,9.4106,123620.0],["2005-03-30",9.8809,9.8809,9.4936,9.6398,103740.0],["2005-03-31",9.8177,9.877,9.5647,9.7505,137760.0],["2005-04-01",9.7821,9.7821,8.7426,9.0786,239120.0],["2005-04-04",9.1893,9.4817,9.0904,9.2881,57540.0],["2005-04-05",9.2841,9.4699,8.3,8.6359,189140.0],["2005-04-06",8.545,8.8731,7.7308,8.3988,248500.0],["2005-04-07",8.3909,8.8494,8.1814,8.7545,71820.0],["2005-04-08",8.9877,9.0588,8.8098,8.9719,78260.0],["2005-04-11",9.1379,9.2841,9.0825,9.1458,78120.0],["2005-04-12",9.3394,9.3394,9.0114,9.0549,106820.0],["2005-04-13",9.0114,9.2881,8.8928,8.9679,56280.0],["2005-04-14",8.7782,9.2485,8.6636,8.715,92400.0],["2005-04-15",8.0273,8.6399,7.3751,7.7466,189560.0],["2005-04-18",7.4463,7.7466,6.7941,7.6241,265860.0],["2005-04-19",7.6241,8.4976,7.5846,7.964,64960.0],["2005-04-20",8.2565,8.2565,7.5095,7.6044,78820.0],["2005-04-21",7.5411,7.6874,7.3119,7.6795,57960.0],["2005-04-22",7.7071,7.7071,7.2645,7.5055,24500.0],["2005-04-25",7.2012,7.3514,7.0352,7.2447,83160.0],["2005-04-26",7.1143,7.4305,6.9166,7.1459,54880.0],["2005-04-27",7.1143,7.5095,7.0194,7.4621,66360.0],["2005-04-28",7.4107,7.6044,7.4107,7.5134,28280.0],["2005-04-29",7.6083,7.9245,7.5293,7.8296,40460.0],["2005-05-02",7.9285,8.2565,7.8296,8.1379,27440.0],["2005-05-03",8.2881,8.3711,8.0154,8.2763,56980.0],["2005-05-04",8.3988,8.6952,8.3869,8.5371,76860.0],["2005-05-05",8.6952,8.8612,8.5569,8.628,37520.0],["2005-05-06",8.6952,8.6952,7.8059,8.1893,97720.0],["2005-05-09",8.1024,8.5964,8.0114,8.4818,40740.0],["2005-05-10",8.5964,8.8177,8.3,8.798,35560.0],["2005-05-11",8.7545,9.375,8.3,8.4185,58240.0],["2005-05-12",8.6478,8.6478,8.1261,8.2091,10080.0],["2005-05-13",8.2486,8.3988,7.9047,8.0865,37520.0],["2005-05-16",8.3,8.3,7.8534,7.964,31360.0],["2005-05-17",7.8494,7.9956,7.7545,7.8059,51800.0],["2005-05-18",8.2486,8.2486,7.9047,7.9482,37380.0],["2005-05-19",8.2486,8.2486,8.0984,8.2249,49140.0],["2005-05-20",8.5964,8.6952,8.3,8.6517,36960.0],["2005-05-23",8.715,9.0904,8.715,9.0904,46200.0],["2005-05-24",9.1576,9.1853,8.4976,8.96,35560.0],["2005-05-25",8.9719,9.1458,8.6952,8.8928,36820.0],["2005-05-26",9.0509,9.0904,8.9284,9.0549,51800.0],["2005-05-27",9.1497,9.2881,9.0628,9.1893,40600.0],["2005-05-31",9.3078,9.4462,9.2288,9.3118,30520.0],["2005-06-01",9.3237,9.5141,9.2919,9.3237,20860.0],["2005-06-02",9.5022,9.5022,9.288,9.3991,21280.0],["2005-06-03",9.403,9.403,9.2086,9.288,10780.0],["2005-06-06",9.2919,9.3237,9.0579,9.1213,15820.0],["2005-06-07",9.1689,9.1689,8.9507,9.0698,16380.0],["2005-06-08",9.165,9.165,8.9071,9.165,12040.0],["2005-06-09",9.2047,9.3832,8.9864,9.2126,18760.0],["2005-06-10",9.0737,9.2205,8.919,8.919,14280.0],["2005-06-13",8.9071,9.161,8.9071,9.1055,8120.0],["2005-06-14",9.5062,10.2891,8.7286,9.6543,101745.0],["2005-06-15",10.0458,10.0458,9.6279,9.9188,81795.0],["2005-06-16",9.9188,9.9188,9.5855,9.813,37695.0],["2005-06-17",9.7971,9.8077,9.4163,9.6437,55335.0],["2005-06-20",9.9717,10.3156,9.8395,10.305,134085.0],["2005-06-21",9.8712,10.4478,9.8712,10.2468,71925.0],["2005-06-22",10.4372,11.2413,10.2203,11.2096,242235.0],["2005-06-23",11.4688,11.4794,10.8287,11.2466,139440.0],["2005-06-24",11.3207,11.3683,10.8922,11.2519,145320.0],["2005-06-27",11.3101,11.4794,11.2413,11.363,39270.0],["2005-06-28",11.5058,11.6381,11.3736,11.5746,91875.0],["2005-06-29",11.6381,11.728,11.5217,11.728,87990.0],["2005-06-30",11.728,11.7703,11.564,11.6381,33915.0],["2005-07-01",11.7333,11.7703,11.5799,11.7703,47040.0],["2005-07-05",11.7968,11.8761,11.6645,11.8497,82110.0],["2005-07-06",11.9026,12.421,11.8497,12.421,185955.0],["2005-07-07",12.2993,12.421,12.1248,12.421,49980.0],["2005-07-08",12.4316,12.5374,11.8761,11.9396,141540.0],["2005-07-11",11.9396,11.9396,10.9292,11.0562,209265.0],["2005-07-12",11.6857,12.2993,11.4847,12.0666,206850.0],["2005-07-13",12.0613,12.2993,11.8285,12.2887,99120.0],["2005-07-14",12.4316,13.2145,12.3469,13.1299,310065.0],["2005-07-15",13.2251,13.2251,12.7596,13.1352,82425.0],["2005-07-18",13.2357,13.3838,12.9606,13.3838,111825.0],["2005-07-19",13.4843,13.5742,13.3573,13.5742,127680.0],["2005-07-20",13.5742,13.5954,13.0664,13.5531,114030.0],["2005-07-21",13.4631,13.4631,11.6381,12.3628,201075.0],["2005-07-22",12.4845,12.4845,11.3842,11.9608,216195.0],["2005-07-25",11.8391,11.9555,11.6381,11.7544,105210.0],["2005-07-26",11.7544,12.7278,11.7544,12.5797,163170.0],["2005-07-27",12.5797,13.2145,12.5797,12.9183,87780.0],["2005-07-28",13.0399,13.0399,12.6855,12.9183,44730.0],["2005-07-29",12.9606,12.9606,12.5638,12.7596,37800.0],["2005-08-01",12.7649,12.8283,12.4316,12.659,59745.0],["2005-08-02",12.6961,13.0135,12.6485,13.0135,27510.0],["2005-08-03",12.9923,12.9923,12.3893,12.659,21945.0],["2005-08-04",12.4898,12.6908,12.2464,12.4316,26670.0],["2005-08-05",12.3046,12.3681,11.7703,11.7756,41685.0],["2005-08-08",11.691,12.13,11.6434,11.9237,42315.0],["2005-08-09",11.6645,12.0031,10.6435,11.2202,137550.0],["2005-08-10",11.1514,11.2149,10.3156,10.4796,130935.0],["2005-08-11",10.4002,10.4743,10.2045,10.2732,57750.0],["2005-08-12",10.2627,10.3685,10.2151,10.3314,31815.0],["2005-08-15",10.3314,10.5166,10.014,10.0193,56175.0],["2005-08-16",9.8553,10.0087,9.4057,9.4692,124110.0],["2005-08-17",9.4427,10.1569,8.919,9.8553,103320.0],["2005-08-18",10.1569,10.3156,9.8183,10.1304,41685.0],["2005-08-19",10.215,10.2891,9.813,9.9664,23520.0],["2005-08-22",9.9453,9.9453,9.7866,9.7866,12285.0],["2005-08-23",9.7866,9.7866,9.3634,9.4956,57120.0],["2005-08-24",9.4903,9.7231,9.1094,9.3634,50505.0],["2005-08-25",9.3369,9.3528,9.0089,9.083,30975.0],["2005-08-26",9.0301,9.3528,9.0301,9.1359,20160.0],["2005-08-29",9.1253,9.1676,8.9931,8.9931,33915.0],["2005-08-30",9.1035,10.0755,8.9761,9.8684,54915.0],["2005-08-31",9.9693,9.9693,9.3744,9.5762,40530.0],["2005-09-01",9.5709,9.5709,9.2947,9.3638,26145.0],["2005-09-02",9.3,9.8577,9.3,9.7515,18690.0],["2005-09-06",9.6931,9.7462,9.1141,9.3266,63420.0],["2005-09-07",9.2257,9.3478,9.2098,9.2469,25620.0],["2005-09-08",9.2416,9.3478,9.0557,9.1301,37065.0],["2005-09-09",9.1248,9.2098,9.0451,9.077,14805.0],["2005-09-12",8.9973,9.0292,8.7636,8.7902,53865.0],["2005-09-13",8.7636,8.8698,8.3068,8.3918,113820.0],["2005-09-14",8.3971,8.8327,8.3971,8.6999,47775.0],["2005-09-15",8.822,8.8751,8.7211,8.822,24255.0],["2005-09-16",8.9283,9.162,8.6946,8.9229,17955.0],["2005-09-19",8.8964,9.0876,8.7583,8.8751,25725.0],["2005-09-20",8.8751,8.8751,8.5777,8.6733,32025.0],["2005-09-21",8.5512,8.5618,7.9404,8.0572,84210.0],["2005-09-22",7.9404,8.0519,7.4995,7.4995,81270.0],["2005-09-23",7.4677,7.9722,7.3136,7.3136,106680.0],["2005-09-26",7.3136,8.2325,7.3083,8.0466,43680.0],["2005-09-27",8.2112,8.2112,7.951,7.9669,16695.0],["2005-09-28",7.9669,8.0997,7.9085,7.9085,14805.0],["2005-09-29",7.9032,8.0307,7.5845,7.8394,19740.0],["2005-09-30",7.781,7.9988,7.5686,7.7545,15120.0],["2005-10-03",7.7014,8.2378,7.7014,8.1528,34020.0],["2005-10-04",8.2325,8.498,8.1847,8.4077,17640.0],["2005-10-05",8.498,9.0239,7.9775,8.2219,71085.0],["2005-10-06",8.3812,8.4131,7.9722,8.0891,32340.0],["2005-10-07",8.2537,8.6308,8.2325,8.599,27720.0],["2005-10-10",8.6574,8.6574,8.4662,8.4662,20370.0],["2005-10-11",8.5352,8.5352,8.2325,8.2856,32865.0],["2005-10-12",8.2803,8.5193,8.1794,8.275,24150.0],["2005-10-13",8.259,8.36,8.0997,8.0997,18585.0],["2005-10-14",8.0997,8.2803,8.0147,8.0891,21840.0],["2005-10-17",8.2325,8.2325,8.0997,8.2112,11025.0],["2005-10-18",8.3493,8.3493,8.0997,8.105,14070.0],["2005-10-19",8.0997,8.19,7.9988,7.9988,19845.0],["2005-10-20",8.0041,8.1794,7.9669,8.0413,22680.0],["2005-10-21",8.2059,8.4449,8.2059,8.4077,13860.0],["2005-10-24",8.498,8.7583,8.1687,8.4184,29295.0],["2005-10-25",8.5883,8.6786,8.2909,8.4927,11760.0],["2005-10-26",8.4449,8.5883,8.4449,8.498,8715.0],["2005-10-27",8.3706,8.3865,8.1263,8.1422,5355.0],["2005-10-28",8.1263,8.4768,8.1263,8.3015,17745.0],["2005-10-31",8.2537,8.498,8.2537,8.4237,5670.0],["2005-11-01",8.4874,9.0026,8.4449,8.8698,29085.0],["2005-11-02",8.9389,8.9761,8.7742,8.8114,17010.0],["2005-11-03",8.9442,9.0292,8.8433,8.9867,32655.0],["2005-11-04",8.9814,9.0663,8.8964,9.0132,21315.0],["2005-11-07",9.162,9.5019,9.0557,9.2947,62265.0],["2005-11-08",9.4275,9.4275,9.0398,9.3532,23310.0],["2005-11-09",9.4594,9.4594,9.162,9.1991,9555.0],["2005-11-10",9.1991,9.3956,9.1991,9.316,11340.0],["2005-11-11",9.3425,9.401,9.2416,9.2788,10080.0],["2005-11-14",9.2947,9.2947,9.0292,9.162,11550.0],["2005-11-15",9.077,9.0982,8.8167,9.0982,12390.0],["2005-11-16",8.9495,9.1673,8.5671,8.8858,13440.0],["2005-11-17",8.668,8.9973,8.6627,8.8964,15540.0],["2005-11-18",9.146,9.146,8.7371,9.0132,7980.0],["2005-11-21",8.9229,8.9761,8.6308,8.6786,14805.0],["2005-11-22",8.6574,8.6733,8.5352,8.6361,7665.0],["2005-11-23",8.5299,8.8964,8.5299,8.5618,13230.0],["2005-11-25",8.5565,8.5565,8.3175,8.3387,19425.0],["2005-11-28",8.3918,8.5618,8.2378,8.514,19530.0],["2005-11-29",8.642,8.7114,8.4393,8.4553,51450.0],["2005-11-30",8.4553,8.498,8.2686,8.3219,15960.0],["2005-12-01",8.3219,8.3966,8.0872,8.3219,24885.0],["2005-12-02",8.2526,8.3753,8.1566,8.2152,19950.0],["2005-12-05",8.2046,8.3593,7.9378,8.0659,37275.0],["2005-12-06",8.2419,8.7114,8.2419,8.7007,41370.0],["2005-12-07",8.6207,8.6687,8.434,8.594,13230.0],["2005-12-08",8.402,8.7487,8.2579,8.738,13860.0],["2005-12-09",8.6047,9.0048,8.546,8.8821,15330.0],["2005-12-12",8.8767,9.0101,8.6367,8.9567,15120.0],["2005-12-13",8.8767,8.9354,8.706,8.8394,12285.0],["2005-12-14",8.802,8.802,8.482,8.5567,7560.0],["2005-12-15",8.5513,8.6633,8.5086,8.5246,4305.0],["2005-12-16",8.5246,8.7754,8.5246,8.6793,12705.0],["2005-12-19",8.5193,8.6527,8.482,8.4926,13965.0],["2005-12-20",8.4553,8.5993,8.2953,8.5673,15750.0],["2005-12-21",8.4393,8.578,8.3433,8.4393,7455.0],["2005-12-22",8.3806,8.4286,8.3059,8.3486,8715.0],["2005-12-23",8.3486,8.642,8.3486,8.642,11550.0],["2005-12-27",8.5833,8.5833,8.3486,8.4286,14280.0],["2005-12-28",8.4286,8.6207,8.4286,8.594,9240.0],["2005-12-29",8.514,8.5406,8.482,8.4873,5460.0],["2005-12-30",8.482,8.6847,8.3699,8.6847,24990.0],["2006-01-03",8.6473,8.6687,8.3593,8.4233,7140.0],["2006-01-04",8.3486,8.9141,8.3486,8.9087,19845.0],["2006-01-05",8.9034,9.2822,8.3539,9.2288,38220.0],["2006-01-06",9.3355,9.4742,9.0048,9.0741,20160.0],["2006-01-09",9.0794,9.2235,9.0154,9.0368,13335.0],["2006-01-10",9.0314,9.0314,8.8127,8.8714,18270.0],["2006-01-11",8.8661,9.0261,8.802,8.8394,19005.0],["2006-01-12",8.802,9.0048,8.6527,8.69,14700.0],["2006-01-13",8.674,8.7647,8.5727,8.6313,10815.0],["2006-01-17",8.626,8.626,7.9965,7.9965,84420.0],["2006-01-18",7.9485,8.1406,7.9485,8.0019,36645.0],["2006-01-19",7.9538,8.0285,7.8792,7.8792,46725.0],["2006-01-20",7.8365,7.8365,7.4737,7.7351,26355.0],["2006-01-23",7.6818,7.8098,7.6551,7.7138,36225.0],["2006-01-24",7.6658,7.7885,7.6658,7.7085,32970.0],["2006-01-25",7.7351,7.7618,7.6818,7.7085,18585.0],["2006-01-26",7.6978,7.7351,7.6284,7.6284,35175.0],["2006-01-27",7.6284,7.7191,7.4737,7.5271,39795.0],["2006-01-30",7.5217,7.7298,7.3937,7.4577,45255.0],["2006-01-31",7.4044,7.4524,7.1483,7.4311,88095.0],["2006-02-01",7.3564,7.3777,7.2017,7.2017,88830.0],["2006-02-02",7.335,7.8685,7.335,7.5484,203280.0],["2006-02-03",7.5804,7.8098,7.5804,7.7085,36855.0],["2006-02-06",7.7031,7.8258,7.5751,7.7405,16590.0],["2006-02-07",7.7085,7.9058,7.7085,7.8312,17430.0],["2006-02-08",7.7831,7.9218,7.7405,7.7565,21945.0],["2006-02-09",7.6764,7.7298,7.3937,7.5644,27090.0],["2006-02-10",7.6338,8.0072,7.4897,8.0072,29820.0],["2006-02-13",7.9218,8.0445,7.7885,7.7885,17640.0],["2006-02-14",7.7511,7.9859,7.6018,7.6018,13545.0],["2006-02-15",7.5804,7.8525,7.4151,7.4684,38115.0],["2006-02-16",7.5698,7.6444,7.4684,7.6018,9345.0],["2006-02-17",7.5217,7.6818,7.4737,7.4791,8820.0],["2006-02-21",7.5644,7.6818,7.4791,7.6818,17535.0],["2006-02-22",7.6124,7.9218,7.4897,7.7405,25725.0],["2006-02-23",7.9485,8.1886,7.8205,8.0925,27720.0],["2006-02-24",8.1299,8.2686,8.0019,8.0285,21630.0],["2006-02-27",8.2419,8.2419,8.0552,8.1032,15960.0],["2006-02-28",8.0179,8.2312,8.0179,8.2312,13335.0],["2006-03-01",8.2419,8.5353,8.0285,8.3166,20370.0],["2006-03-02",8.3219,8.45,8.3219,8.4286,7035.0],["2006-03-03",8.3326,8.5353,8.3166,8.4286,52500.0],["2006-03-06",8.4715,8.5573,8.434,8.4447,6615.0],["2006-03-07",8.4286,8.4554,8.182,8.182,10920.0],["2006-03-08",8.1766,8.1766,7.9568,7.989,8505.0],["2006-03-09",7.9836,8.1016,7.9836,8.0426,4515.0],["2006-03-10",8.0426,8.0962,7.9085,8.005,8190.0],["2006-03-13",7.9622,8.0747,7.9085,8.0211,5355.0],["2006-03-14",8.0426,8.241,8.0426,8.2249,20895.0],["2006-03-15",8.316,8.5251,8.316,8.4662,28665.0],["2006-03-16",8.5251,8.5251,8.3428,8.4501,17535.0],["2006-03-17",8.3536,8.4554,8.3536,8.434,8400.0],["2006-03-20",8.5573,8.5787,8.3214,8.4662,16170.0],["2006-03-21",8.3107,8.5627,8.3107,8.3107,11760.0],["2006-03-22",8.4018,8.4983,8.3214,8.4233,8610.0],["2006-03-23",8.316,8.4179,8.2999,8.3375,12810.0],["2006-03-24",8.3375,8.5627,8.2356,8.3965,7875.0],["2006-03-27",8.4447,8.4447,8.0158,8.1498,17535.0],["2006-03-28",7.9085,8.2624,7.9085,8.2034,20685.0],["2006-03-29",8.1284,8.3482,8.0211,8.0962,13440.0],["2006-03-30",8.0694,8.2839,8.0694,8.2839,13335.0],["2006-03-31",8.1445,8.5198,8.1445,8.4662,29610.0],["2006-04-03",8.5198,8.5359,8.2195,8.4715,56175.0],["2006-04-04",8.3107,8.5198,8.3107,8.375,42420.0],["2006-04-05",8.3214,8.5198,8.2999,8.5144,22995.0],["2006-04-06",8.4286,8.5359,8.2356,8.3589,59325.0],["2006-04-07",8.4822,8.493,8.2624,8.4072,17010.0],["2006-04-10",8.3268,8.4018,8.1873,8.3321,5565.0],["2006-04-11",8.4179,8.4286,8.0962,8.3375,32865.0],["2006-04-12",8.2571,8.3804,8.1337,8.3214,17220.0],["2006-04-13",8.375,8.375,8.2302,8.2302,8820.0],["2006-04-17",8.3375,8.4179,8.2356,8.4179,7770.0],["2006-04-18",8.4018,8.4447,8.257,8.4179,29295.0],["2006-04-19",8.3268,8.4554,8.2731,8.3965,13230.0],["2006-04-20",8.4447,8.4715,8.2999,8.4179,18795.0],["2006-04-21",8.3643,8.4662,8.3643,8.3965,4305.0],["2006-04-24",8.3965,8.4715,8.3589,8.4715,14595.0],["2006-04-25",8.3804,8.493,8.316,8.4715,15225.0],["2006-04-26",8.375,8.4179,8.2195,8.3321,44940.0],["2006-04-27",8.2034,8.3857,8.2034,8.2785,28665.0],["2006-04-28",8.2785,8.3857,8.2785,8.2839,19110.0],["2006-05-01",8.3107,8.3643,8.2356,8.2356,17430.0],["2006-05-02",8.2302,8.3375,8.1176,8.1176,32025.0],["2006-05-03",8.1069,8.1069,7.8174,7.8442,26985.0],["2006-05-04",7.7316,8.0694,7.7316,7.9675,64155.0],["2006-05-05",7.9353,8.2463,7.8656,7.9353,33915.0],["2006-05-08",8.0319,8.0319,7.871,7.989,25830.0],["2006-05-09",7.7745,7.9782,7.7745,7.8978,18480.0],["2006-05-10",7.7959,7.871,7.7959,7.7959,10080.0],["2006-05-11",7.7906,7.8925,7.5118,7.5386,27825.0],["2006-05-12",7.5332,7.753,7.4635,7.4903,29925.0],["2006-05-15",7.56,7.7638,7.501,7.5171,45465.0],["2006-05-16",7.6244,7.6244,7.4474,7.4582,26355.0],["2006-05-17",7.3563,7.4689,7.1311,7.1686,194775.0],["2006-05-18",7.0989,7.233,7.0667,7.1418,148155.0],["2006-05-19",7.2115,7.2115,6.9702,7.0131,11340.0],["2006-05-22",7.0667,7.0989,6.8362,6.9595,67830.0],["2006-05-23",6.9273,6.997,6.8844,6.9542,34125.0],["2006-05-24",6.9702,7.0507,6.9005,7.0239,12600.0],["2006-05-25",7.1364,7.3992,7.1311,7.2222,127890.0],["2006-05-26",7.2651,7.3187,7.2544,7.2598,32970.0],["2006-05-30",7.1579,7.2919,7.1579,7.1954,18690.0],["2006-05-31",7.1738,7.3896,7.1738,7.2817,15435.0],["2006-06-01",7.3518,7.3518,7.1415,7.1415,112770.0],["2006-06-02",7.1199,7.2008,7.1199,7.1577,17010.0],["2006-06-05",7.1037,7.1577,6.8502,6.8988,79275.0],["2006-06-06",6.8772,7.1523,6.8772,6.9473,11130.0],["2006-06-07",7.0282,7.0875,6.8988,6.9149,38955.0],["2006-06-08",6.8772,7.012,6.7963,6.8394,23520.0],["2006-06-09",6.9257,7.1577,6.9042,7.0714,19950.0],["2006-06-12",7.1523,7.1577,6.9203,6.9203,13020.0],["2006-06-13",6.9905,7.1469,6.9905,7.0983,9240.0],["2006-06-14",7.1469,7.1792,6.8772,7.0875,2520.0],["2006-06-15",6.9527,7.1685,6.9042,7.1037,15960.0],["2006-06-16",7.0822,7.1415,7.0552,7.0875,5775.0],["2006-06-19",7.0228,7.1792,6.8826,6.9689,8295.0],["2006-06-20",6.9095,7.0822,6.8826,6.9689,9765.0],["2006-06-21",7.012,7.1954,6.8772,7.1954,22785.0],["2006-06-22",7.0983,7.2116,7.0983,7.1685,10080.0],["2006-06-23",7.19,7.1954,7.0606,7.0929,7665.0],["2006-06-26",6.9959,7.066,6.9905,7.0336,6090.0],["2006-06-27",7.1145,7.2763,7.0983,7.2763,16695.0],["2006-06-28",7.2116,7.2548,6.9581,6.9581,8400.0],["2006-06-29",6.9096,7.1577,6.2947,6.7693,81060.0],["2006-06-30",6.5374,7.0228,6.5374,7.0066,25410.0],["2006-07-03",6.9689,7.066,6.9689,7.039,5355.0],["2006-07-05",7.0875,7.1469,6.9851,7.1199,11235.0],["2006-07-06",7.1415,7.1469,7.0228,7.1307,5250.0],["2006-07-07",6.9419,7.0282,6.9419,6.9743,7770.0],["2006-07-10",7.0282,7.1469,7.0282,7.1415,19005.0],["2006-07-11",7.2817,7.5514,7.0228,7.546,49455.0],["2006-07-12",7.5622,7.7294,7.0228,7.1253,69405.0],["2006-07-13",7.1792,7.1792,6.8772,6.9959,21420.0],["2006-07-14",6.9905,7.012,6.6776,6.9311,21630.0],["2006-07-17",6.8502,7.0066,6.6776,6.861,27300.0],["2006-07-18",6.7963,7.066,6.7909,7.0174,26250.0],["2006-07-19",6.9473,7.7025,6.9365,7.6917,37590.0],["2006-07-20",7.8211,7.8211,7.4435,7.4435,20895.0],["2006-07-21",7.5784,7.5784,7.3734,7.4975,31815.0],["2006-07-24",7.5838,7.7294,7.2656,7.5245,9240.0],["2006-07-25",7.4166,7.6647,7.4166,7.4759,3885.0],["2006-07-26",7.4166,7.4166,7.2548,7.3357,11550.0],["2006-07-27",7.422,7.6647,7.1739,7.6647,12810.0],["2006-07-28",7.6917,7.6917,7.6054,7.6269,6405.0],["2006-07-31",7.6054,7.7294,7.5568,7.6647,7770.0],["2006-08-01",7.6269,7.6917,7.368,7.6647,10395.0],["2006-08-02",7.6863,7.8157,7.6269,7.7726,26565.0],["2006-08-03",7.7132,7.7348,7.5946,7.6863,2415.0],["2006-08-04",7.7402,7.7402,7.5406,7.5784,6195.0],["2006-08-07",7.4813,7.5892,7.4813,7.5137,6090.0],["2006-08-08",7.546,7.6377,7.5191,7.6215,11865.0],["2006-08-09",7.6863,7.6863,7.5083,7.5568,7665.0],["2006-08-10",7.4975,7.5406,7.4921,7.5406,2415.0],["2006-08-11",7.4759,7.5514,7.4112,7.5137,14910.0],["2006-08-14",7.4651,7.5137,7.3788,7.4597,5145.0],["2006-08-15",7.4597,7.5029,7.4597,7.4705,3885.0],["2006-08-16",7.422,7.5245,7.422,7.5245,21315.0],["2006-08-17",7.5191,7.6863,7.5191,7.6809,13650.0],["2006-08-18",7.6647,7.6863,7.5838,7.6863,4725.0],["2006-08-21",7.5514,7.6539,7.5514,7.6,1365.0],["2006-08-22",7.5514,7.5568,7.5514,7.5568,1995.0],["2006-08-23",7.5514,7.5784,7.5298,7.5298,8400.0],["2006-08-24",7.4705,7.5838,7.4435,7.5838,4200.0],["2006-08-25",7.5514,7.5892,7.5514,7.5892,735.0],["2006-08-28",7.5514,7.6,7.5514,7.5838,1680.0],["2006-08-29",7.5298,7.5946,7.5137,7.5568,1680.0],["2006-08-30",7.5948,7.6219,7.5188,7.546,4200.0],["2006-08-31",7.5622,7.5785,7.5134,7.5677,6720.0],["2006-09-01",7.649,7.649,7.15,7.3724,14175.0],["2006-09-05",7.2801,7.3615,7.2801,7.3561,1785.0],["2006-09-06",7.3018,7.3018,7.112,7.1283,14910.0],["2006-09-07",7.0577,7.0849,7.0306,7.0523,11235.0],["2006-09-08",7.0794,7.291,7.0794,7.15,2940.0],["2006-09-11",7.1228,7.15,7.074,7.074,2940.0],["2006-09-12",7.1771,7.1771,7.0849,7.1391,2415.0],["2006-09-13",7.1879,7.5134,7.0252,7.2096,10080.0],["2006-09-14",7.2693,7.5297,7.1608,7.3235,12390.0],["2006-09-15",7.4429,7.4429,7.2964,7.3073,4200.0],["2006-09-18",7.2584,7.4863,7.1391,7.3615,6825.0],["2006-09-19",7.3886,7.4483,7.2964,7.3832,5985.0],["2006-09-20",7.3778,7.4537,7.3724,7.3778,1365.0],["2006-09-21",7.3778,7.4483,7.2693,7.2693,1995.0],["2006-09-22",7.2801,7.3235,7.1391,7.1391,5985.0],["2006-09-25",7.1825,7.2476,6.7539,6.9655,31395.0],["2006-09-26",7.074,7.5568,7.074,7.4754,23310.0],["2006-09-27",7.112,7.5514,7.1066,7.4537,5355.0],["2006-09-28",7.3724,7.3941,7.3235,7.3507,3885.0],["2006-09-29",7.3886,7.3886,7.2801,7.3615,3255.0],["2006-10-02",7.3778,7.5026,7.3778,7.4592,9660.0],["2006-10-03",7.4754,7.4754,7.3615,7.3615,1260.0],["2006-10-04",7.3615,7.4537,7.3615,7.4103,3885.0],["2006-10-05",7.2964,7.4754,6.8407,7.1879,34545.0],["2006-10-06",6.9655,7.1717,6.9655,7.1717,7770.0],["2006-10-09",7.0903,7.2856,7.0903,7.2747,6195.0],["2006-10-10",7.3452,7.3452,7.1608,7.2096,3360.0],["2006-10-11",7.0469,7.1283,7.036,7.0415,8400.0],["2006-10-12",7.0523,7.0794,6.819,6.9438,19740.0],["2006-10-13",7.1011,7.1337,6.9818,7.1337,5460.0],["2006-10-16",7.0632,7.2422,7.0632,7.1608,6090.0],["2006-10-17",7.0523,7.2368,7.0523,7.0903,9240.0],["2006-10-18",7.0523,7.3127,7.0523,7.2693,6615.0],["2006-10-19",7.3235,7.3235,7.1445,7.1771,4095.0],["2006-10-20",7.1717,7.2584,7.1608,7.2584,6090.0],["2006-10-23",7.2151,7.2151,7.1228,7.2042,4305.0],["2006-10-24",7.2151,7.2151,7.1391,7.2151,4410.0],["2006-10-25",7.2151,7.3181,7.1988,7.3181,4935.0],["2006-10-26",7.2422,7.2422,7.1608,7.2422,10500.0],["2006-10-27",7.1662,7.1662,7.1174,7.1391,14385.0],["2006-10-30",7.1662,7.1662,7.0577,7.0849,11025.0],["2006-10-31",7.0957,7.1228,7.0577,7.0632,14280.0],["2006-11-01",7.0523,7.1879,7.0523,7.1174,11550.0],["2006-11-02",7.0523,7.2151,7.0523,7.2151,28350.0],["2006-11-03",7.2422,7.2422,7.1662,7.2368,8715.0],["2006-11-06",7.2584,7.7304,7.2584,7.5134,28875.0],["2006-11-07",7.4971,7.5026,7.3561,7.4375,6930.0],["2006-11-08",7.3832,7.3941,7.2693,7.3832,3885.0],["2006-11-09",7.3832,7.4049,7.2584,7.3398,9765.0],["2006-11-10",7.2151,7.3886,7.2151,7.3615,3255.0],["2006-11-13",7.3073,7.432,7.3073,7.3995,4200.0],["2006-11-14",7.3398,7.4212,7.3398,7.3615,6300.0],["2006-11-15",7.4429,7.5297,7.4049,7.5134,23205.0],["2006-11-16",7.5839,7.8552,7.5134,7.8552,31080.0],["2006-11-17",7.8769,7.8769,7.7738,7.8769,37380.0],["2006-11-20",7.8118,8.0179,7.763,7.9583,14910.0],["2006-11-21",7.866,7.9203,7.6219,7.8443,19320.0],["2006-11-22",7.942,7.9745,7.8389,7.8823,7980.0],["2006-11-24",7.7413,7.9094,7.7413,7.8552,11550.0],["2006-11-27",7.8443,7.9691,7.8443,7.9366,6825.0],["2006-11-28",7.9311,8.0505,7.763,7.98,18270.0],["2006-11-29",7.9636,8.171,7.8872,8.0782,17115.0],["2006-11-30",7.9963,8.0891,7.9417,7.9963,4830.0],["2006-12-01",7.9472,7.9472,7.7889,7.909,5250.0],["2006-12-04",7.9254,7.9254,7.838,7.909,6510.0],["2006-12-05",7.8981,8.1328,7.8326,8.0727,13125.0],["2006-12-06",8.0727,8.1328,8.0673,8.1219,7665.0],["2006-12-07",8.1055,8.1055,7.9745,7.9909,5880.0],["2006-12-08",7.969,8.04,7.9254,7.969,8715.0],["2006-12-11",7.9363,8.0564,7.9145,7.98,9135.0],["2006-12-12",7.9308,8.0618,7.9308,8.0236,6825.0],["2006-12-13",8.0345,8.0946,8.0236,8.0673,16275.0],["2006-12-14",8.0618,8.1546,8.0509,8.0509,6300.0],["2006-12-15",8.0564,8.0946,8.0236,8.0236,6300.0],["2006-12-18",7.9363,8.0455,7.7889,7.8872,10500.0],["2006-12-19",7.8872,7.8872,7.8217,7.8708,4410.0],["2006-12-20",7.838,8.0946,7.838,8.0946,11865.0],["2006-12-21",8.1055,8.1437,8.0127,8.1164,7140.0],["2006-12-22",8.1055,8.1874,8.0618,8.1874,9660.0],["2006-12-26",8.171,8.3238,8.171,8.2802,12285.0],["2006-12-27",8.3457,8.4002,8.2965,8.3729,5670.0],["2006-12-28",8.2529,8.4548,8.2474,8.3184,11025.0],["2006-12-29",8.2583,8.2965,7.8326,8.0236,31815.0],["2007-01-03",7.9581,8.1874,7.9472,7.9636,11760.0],["2007-01-04",7.9854,8.0946,7.9854,8.0509,7350.0],["2007-01-05",8.0618,8.1874,8.0291,8.1164,21840.0],["2007-01-08",8.1328,8.1328,7.909,8.0455,13965.0],["2007-01-09",7.9745,8.0236,7.7234,7.8326,14700.0],["2007-01-10",7.8326,8.0455,7.8326,8.0072,4830.0],["2007-01-11",8.0782,8.1328,7.9254,8.0182,12705.0],["2007-01-12",8.0182,8.0236,7.9199,7.9636,22260.0],["2007-01-16",7.9145,8.0072,7.8872,7.8872,48195.0],["2007-01-17",7.9035,7.9035,7.8053,7.8053,6615.0],["2007-01-18",7.7343,7.8817,7.7234,7.7671,10185.0],["2007-01-19",7.7234,7.9035,7.5378,7.5488,19845.0],["2007-01-22",7.5324,7.5815,7.3086,7.325,22050.0],["2007-01-23",7.4341,7.6306,7.3577,7.4232,31290.0],["2007-01-24",7.576,7.576,7.2486,7.325,25095.0],["2007-01-25",7.325,7.5269,7.2486,7.325,22680.0],["2007-01-26",7.3632,7.4287,7.3413,7.4232,38010.0],["2007-01-29",7.5433,7.5651,7.4887,7.5215,35385.0],["2007-01-30",7.5433,7.5597,7.2649,7.2649,13545.0],["2007-01-31",7.3413,7.4232,7.2868,7.3413,19110.0],["2007-02-01",7.4505,7.4942,7.3468,7.4068,21630.0],["2007-02-02",7.3959,7.6143,7.3959,7.587,18900.0],["2007-02-05",7.456,7.576,7.445,7.4996,14700.0],["2007-02-06",7.5597,7.5597,7.4341,7.516,10710.0],["2007-02-07",7.4669,7.5542,7.3468,7.5542,21105.0],["2007-02-08",7.5488,7.5488,7.4451,7.4505,11970.0],["2007-02-09",7.5051,7.5051,7.2922,7.3468,5460.0],["2007-02-12",7.3141,7.5215,7.3141,7.4614,9975.0],["2007-02-13",7.4614,7.576,7.4614,7.5105,11130.0],["2007-02-14",7.4778,7.5542,7.4778,7.5215,7875.0],["2007-02-15",7.576,7.5815,7.4396,7.4887,5985.0],["2007-02-16",7.5215,7.9581,7.5215,7.9145,30135.0],["2007-02-20",8.0127,8.0236,7.8326,7.9145,10815.0],["2007-02-21",7.8981,7.8981,7.6525,7.8271,18270.0],["2007-02-22",7.8053,7.8053,7.5378,7.7398,17640.0],["2007-02-23",7.6579,7.8053,7.6579,7.718,11445.0],["2007-02-26",7.7289,7.7998,7.7125,7.7289,12495.0],["2007-02-27",7.707,7.7398,7.4287,7.456,5460.0],["2007-02-28",7.39,7.5878,7.3681,7.4999,24885.0],["2007-03-01",7.5219,7.5219,7.379,7.467,22680.0],["2007-03-02",7.4065,7.4999,7.39,7.4175,22365.0],["2007-03-05",7.3735,7.434,7.3131,7.39,11340.0],["2007-03-06",7.3571,7.4285,7.3351,7.3626,17220.0],["2007-03-07",7.3626,7.39,7.3076,7.3736,24675.0],["2007-03-08",7.4065,7.4065,7.2911,7.3845,13755.0],["2007-03-09",7.39,7.4065,7.3406,7.4065,7560.0],["2007-03-12",7.3516,7.5494,7.3021,7.4999,13755.0],["2007-03-13",7.401,7.5878,7.401,7.5329,5670.0],["2007-03-14",7.5494,7.5494,7.3406,7.4065,5145.0],["2007-03-15",7.4615,7.6098,7.423,7.445,8295.0],["2007-03-16",7.5054,7.5604,7.4505,7.5549,3465.0],["2007-03-19",7.6043,7.6318,7.379,7.6318,6720.0],["2007-03-20",7.6647,7.6922,7.5933,7.6757,9450.0],["2007-03-21",7.6757,7.6922,7.5604,7.6867,8295.0],["2007-03-22",7.6153,7.6648,7.5659,7.5933,10605.0],["2007-03-23",7.6593,7.7746,7.6593,7.7746,24885.0],["2007-03-26",7.7197,7.8021,7.7087,7.7582,3045.0],["2007-03-27",7.7032,7.8131,7.6098,7.6153,5355.0],["2007-03-28",7.467,7.7362,7.3735,7.6922,11655.0],["2007-03-29",7.6977,7.7197,7.4779,7.7142,10080.0],["2007-03-30",7.6373,7.6977,7.3461,7.434,25515.0],["2007-04-02",7.4395,7.5219,7.4065,7.467,12075.0],["2007-04-03",7.3681,7.5768,7.3681,7.5768,16065.0],["2007-04-04",7.5274,7.5713,7.4175,7.434,10290.0],["2007-04-05",7.456,7.5933,7.456,7.5768,11130.0],["2007-04-09",7.5274,7.5988,7.5274,7.5329,13860.0],["2007-04-10",7.4834,7.5823,7.4285,7.4285,11760.0],["2007-04-11",7.4944,7.4944,7.3626,7.4889,17955.0],["2007-04-12",7.4285,7.456,7.3131,7.3351,8295.0],["2007-04-13",7.3351,7.4065,7.3076,7.3571,8295.0],["2007-04-16",7.2801,7.401,7.2801,7.3571,9450.0],["2007-04-17",7.3186,7.3351,7.2856,7.3131,3570.0],["2007-04-18",7.2911,7.456,7.2911,7.423,7560.0],["2007-04-19",7.401,7.467,7.401,7.456,1785.0],["2007-04-20",7.445,7.5823,7.4395,7.445,18900.0],["2007-04-23",7.4505,7.4999,7.4175,7.445,4200.0],["2007-04-24",7.4944,7.5054,7.4175,7.4175,3255.0],["2007-04-25",7.412,7.412,7.3571,7.3681,3675.0],["2007-04-26",7.3296,7.5439,7.3296,7.3736,11130.0],["2007-04-27",7.3241,7.4285,7.3241,7.412,6825.0],["2007-04-30",7.379,7.5109,7.379,7.412,12705.0],["2007-05-01",7.445,7.445,7.3516,7.4065,3045.0],["2007-05-02",7.3241,7.4999,7.3241,7.4724,32760.0],["2007-05-03",7.445,7.4889,7.4175,7.4175,63630.0],["2007-05-04",7.423,7.4724,7.39,7.39,7560.0],["2007-05-07",7.3626,7.4889,7.3351,7.3845,8295.0],["2007-05-08",7.3681,7.445,7.3681,7.4175,2940.0],["2007-05-09",7.4175,7.6098,7.4175,7.5494,16170.0],["2007-05-10",7.6922,7.912,7.6922,7.912,55965.0],["2007-05-11",7.8845,7.9615,7.8186,7.8571,17325.0],["2007-05-14",7.9395,7.9669,7.8571,7.9505,15960.0],["2007-05-15",7.868,8.1043,7.868,8.1043,29505.0],["2007-05-16",8.1318,8.3735,8.0384,8.368,49245.0],["2007-05-17",8.2527,8.4614,8.0219,8.401,13755.0],["2007-05-18",8.4999,8.6538,8.4614,8.5823,41160.0],["2007-05-21",8.5988,8.5988,8.39,8.434,13860.0],["2007-05-22",8.5274,8.5988,8.4669,8.5823,11760.0],["2007-05-23",8.5219,8.6538,8.4505,8.4834,6930.0],["2007-05-24",8.5439,8.6538,8.423,8.6043,12600.0],["2007-05-25",8.5384,8.5713,8.423,8.456,19425.0],["2007-05-29",8.4614,8.4724,8.423,8.4395,4095.0],["2007-05-30",8.5169,8.7768,8.5169,8.7326,36120.0],["2007-05-31",8.7105,8.8155,8.6939,8.7934,20475.0],["2007-06-01",8.7934,8.8653,8.7824,8.8653,11235.0],["2007-06-04",8.9704,9.0368,8.8874,9.0368,23310.0],["2007-06-05",9.1142,9.1529,9.0312,9.0755,16380.0],["2007-06-06",8.9427,9.1197,8.9096,9.0976,15225.0],["2007-06-07",9.1142,9.1252,8.9593,9.0478,5880.0],["2007-06-08",9.0091,9.0091,8.7215,8.7271,18480.0],["2007-06-11",8.893,8.893,8.7271,8.8211,7875.0],["2007-06-12",8.8874,9.0865,8.5888,8.6054,7560.0],["2007-06-13",8.6939,8.7271,8.2459,8.6607,15225.0],["2007-06-14",8.6054,8.7105,8.5556,8.5611,5145.0],["2007-06-15",8.7215,8.7215,8.6275,8.6662,4200.0],["2007-06-18",8.7326,8.9815,8.3842,8.8432,14700.0],["2007-06-19",8.9262,8.9483,8.8045,8.9151,4305.0],["2007-06-20",8.8764,8.904,8.7879,8.8985,7455.0],["2007-06-21",8.9262,8.9262,8.8432,8.9096,3885.0],["2007-06-22",8.9096,8.9759,8.8377,8.9538,9345.0],["2007-06-25",8.8874,8.9206,8.8321,8.8432,5985.0],["2007-06-26",8.8598,8.9704,8.7713,8.8985,11865.0],["2007-06-27",8.7271,8.9317,8.6496,8.8377,17535.0],["2007-06-28",8.7492,8.8432,8.7326,8.7989,11760.0],["2007-06-29",8.6386,8.8045,8.6386,8.7824,6510.0],["2007-07-02",8.7105,8.8487,8.7105,8.8487,13965.0],["2007-07-03",8.9483,9.0644,8.8708,8.998,21945.0],["2007-07-05",9.0865,9.1252,8.998,9.0423,14910.0],["2007-07-06",9.0699,9.0755,9.0146,9.0699,12810.0],["2007-07-09",9.1474,9.258,9.1418,9.258,39795.0],["2007-07-10",9.0312,10.0101,9.0312,9.8497,108990.0],["2007-07-11",9.8166,9.8719,9.3188,9.3299,66675.0],["2007-07-12",9.3354,9.5677,9.3354,9.4571,15330.0],["2007-07-13",9.5124,9.5124,9.0699,9.1695,27720.0],["2007-07-16",9.164,9.4294,9.164,9.4184,14910.0],["2007-07-17",9.5068,9.5068,9.1031,9.3796,14805.0],["2007-07-18",9.5641,9.988,9.4596,9.959,29700.0],["2007-07-19",10.017,10.2435,9.9706,10.2435,24100.0],["2007-07-20",10.3074,10.4526,9.8951,10.4526,21600.0],["2007-07-23",10.4526,10.4526,9.8719,10.1854,45600.0],["2007-07-24",10.1912,10.4061,10.1796,10.2667,13300.0],["2007-07-25",9.8777,10.3596,9.8777,10.1854,12800.0],["2007-07-26",10.0286,10.4526,10.0286,10.4526,35000.0],["2007-07-27",10.3364,10.3364,9.9822,9.9822,10700.0],["2007-07-30",9.8719,10.2958,9.7615,10.017,9100.0],["2007-07-31",10.1564,10.1564,9.4654,9.8138,33200.0],["2007-08-01",9.7557,9.9822,9.7209,9.9473,9400.0],["2007-08-02",10.0286,10.2609,10.0286,10.139,8700.0],["2007-08-03",9.9996,10.3074,9.9996,10.2958,3700.0],["2007-08-06",10.1912,10.1912,9.7964,9.8486,20800.0],["2007-08-07",9.7151,9.9532,9.4421,9.5176,17100.0],["2007-08-08",9.506,9.8602,9.4073,9.6744,23400.0],["2007-08-09",9.6396,9.7731,9.1518,9.2912,22300.0],["2007-08-10",9.3608,9.4538,9.0647,9.146,8000.0],["2007-08-13",9.3086,9.3086,9.024,9.0763,13200.0],["2007-08-14",9.0066,9.2621,8.9544,9.2621,9600.0],["2007-08-15",9.1402,9.297,9.1344,9.1692,5600.0],["2007-08-16",9.146,9.1924,8.9311,9.0473,19000.0],["2007-08-17",8.966,9.2041,8.966,9.1402,14300.0],["2007-08-20",9.175,9.3492,8.9834,9.117,10800.0],["2007-08-21",8.966,9.4654,8.966,9.3144,13400.0],["2007-08-22",9.4479,9.4479,9.2912,9.2912,15000.0],["2007-08-23",9.2912,9.5409,9.2912,9.4305,24900.0],["2007-08-24",9.4421,9.5757,9.355,9.4886,9100.0],["2007-08-27",9.5699,9.5699,9.5002,9.5467,8300.0],["2007-08-28",9.5815,9.5815,9.2331,9.3318,24400.0],["2007-08-29",9.3492,9.477,9.2912,9.3666,26100.0],["2007-08-30",9.3696,9.4221,9.3462,9.3988,11700.0],["2007-08-31",9.5156,9.5156,9.3462,9.352,7200.0],["2007-09-04",9.4397,9.4397,9.3462,9.3462,2700.0],["2007-09-05",9.3462,9.5214,9.3462,9.4747,7600.0],["2007-09-06",9.3988,9.5507,9.3462,9.3462,5800.0],["2007-09-07",9.3579,9.428,9.3462,9.3579,3700.0],["2007-09-10",9.3813,9.3871,9.3462,9.3462,7700.0],["2007-09-11",9.5331,9.6266,9.4455,9.6032,4300.0],["2007-09-12",9.5682,9.7142,9.5448,9.6908,10700.0],["2007-09-13",9.6032,9.7025,9.3754,9.4455,13300.0],["2007-09-14",9.4981,9.4981,9.3462,9.3813,8500.0],["2007-09-17",9.4572,9.463,9.3462,9.3462,11700.0],["2007-09-18",9.4455,9.4922,9.3462,9.3462,5600.0],["2007-09-19",9.352,9.4105,8.9957,9.2469,17500.0],["2007-09-20",9.2586,9.3754,9.2586,9.3462,24400.0],["2007-09-21",9.4514,9.4922,9.3637,9.4514,17100.0],["2007-09-24",9.5448,9.574,9.463,9.5623,10800.0],["2007-09-25",9.4455,9.5915,9.3637,9.4572,10500.0],["2007-09-26",9.4922,9.6324,9.4922,9.5507,6300.0],["2007-09-27",9.6792,10.3451,9.539,9.9479,20200.0],["2007-09-28",10.0764,10.0764,9.907,10.053,13200.0],["2007-10-01",10.2224,10.3626,10.1114,10.3626,13900.0],["2007-10-02",10.2633,10.3568,10.1523,10.1523,9100.0],["2007-10-03",10.2166,10.3217,9.8486,10.0121,13300.0],["2007-10-04",10.1406,10.199,9.9771,10.1173,6600.0],["2007-10-05",10.1231,10.1406,9.9654,10.0997,2800.0],["2007-10-08",10.018,10.3684,10.018,10.2107,10200.0],["2007-10-09",10.31,10.5378,10.0413,10.3334,23100.0],["2007-10-10",10.2633,10.2633,10.0822,10.2107,4500.0],["2007-10-11",10.3276,10.4035,10.2049,10.2107,11700.0],["2007-10-12",10.2049,10.2049,9.9946,10.1523,10300.0],["2007-10-15",10.1932,10.2224,10.0296,10.0764,6900.0],["2007-10-16",10.1523,10.1523,9.9303,10.0121,7000.0],["2007-10-17",10.018,10.018,9.8486,9.8486,7100.0],["2007-10-18",9.8252,9.8953,9.6441,9.8719,10900.0],["2007-10-19",9.8719,9.8719,9.6441,9.7084,16800.0],["2007-10-22",9.7668,9.8778,9.6441,9.8778,7600.0],["2007-10-23",10.0647,10.1932,9.907,9.9303,9500.0],["2007-10-24",9.8895,9.9011,9.685,9.8953,15400.0],["2007-10-25",9.9362,10.0764,9.8369,10.0296,10700.0],["2007-10-26",9.9654,9.9654,9.65,9.942,5900.0],["2007-10-29",9.9595,10.1056,9.942,9.9712,8400.0],["2007-10-30",10.1231,10.1698,9.9187,10.0472,6900.0],["2007-10-31",9.8369,10.1173,9.6441,9.7785,16300.0],["2007-11-01",9.7843,10.1932,9.7551,9.8778,22900.0],["2007-11-02",9.9829,10.0472,9.8895,10.0472,3800.0],["2007-11-05",10.0822,10.2224,10.0822,10.1231,11300.0],["2007-11-06",10.2049,10.2049,10.0589,10.0822,6200.0],["2007-11-07",10.1173,10.1173,9.907,9.9303,7300.0],["2007-11-08",9.8602,10.1698,9.8602,10.1698,9100.0],["2007-11-09",9.907,10.2224,9.907,10.0705,23100.0],["2007-11-12",10.0004,10.2107,9.942,10.1874,6300.0],["2007-11-13",10.0822,10.1114,9.9595,9.9888,13300.0],["2007-11-14",10.1289,10.164,9.9362,9.9888,7500.0],["2007-11-15",9.9946,10.0238,9.7609,9.7668,47000.0],["2007-11-16",9.6967,9.8486,9.6967,9.8194,15800.0],["2007-11-19",9.9187,9.9187,9.7259,9.7668,15900.0],["2007-11-20",9.7668,9.7901,9.6383,9.65,11500.0],["2007-11-21",9.7843,10.2224,9.6383,10.2224,13800.0],["2007-11-23",10.2224,10.2224,9.9596,10.1173,6900.0],["2007-11-26",10.1406,10.1406,9.7376,10.1056,14300.0],["2007-11-27",10.1406,10.1406,9.9362,9.9362,6800.0],["2007-11-28",9.9362,10.3042,9.9362,10.275,10600.0],["2007-11-29",10.3925,10.4101,10.1105,10.3807,28200.0],["2007-11-30",10.3631,10.3807,9.946,10.2926,8900.0],["2007-12-03",10.0987,10.3514,10.0987,10.2574,4200.0],["2007-12-04",10.2809,10.3396,10.1457,10.2045,6400.0],["2007-12-05",10.1692,10.3925,10.0987,10.0987,10300.0],["2007-12-06",10.087,10.3631,9.993,10.3396,6700.0],["2007-12-07",10.2809,10.2809,9.9519,10.0047,11500.0],["2007-12-10",10.0929,10.1692,9.7345,9.7345,8700.0],["2007-12-11",9.7991,9.7991,9.0354,9.3996,45600.0],["2007-12-12",9.382,9.5994,9.382,9.5994,5500.0],["2007-12-13",9.4055,9.4466,9.1823,9.3761,13400.0],["2007-12-14",9.382,9.7404,9.3526,9.664,12900.0],["2007-12-17",9.5994,9.7463,9.2117,9.2704,11700.0],["2007-12-18",9.2528,9.4055,9.2175,9.3996,9800.0],["2007-12-19",9.3409,9.5171,9.2058,9.288,60900.0],["2007-12-20",9.3996,9.9107,9.3703,9.7639,27200.0],["2007-12-21",9.5583,9.8872,9.5171,9.7756,7200.0],["2007-12-24",9.7051,9.9812,9.7051,9.9342,1800.0],["2007-12-26",9.7815,9.8755,9.7463,9.7933,2500.0],["2007-12-27",9.7228,9.7991,9.6053,9.7404,5200.0],["2007-12-28",9.4466,9.7228,9.4466,9.6229,6900.0],["2007-12-31",9.429,9.429,9.288,9.3291,6700.0],["2008-01-02",9.4231,9.4231,8.9532,9.2528,18000.0],["2008-01-03",9.2234,9.3996,9.194,9.2469,5400.0],["2008-01-04",9.0765,9.147,8.865,9.053,18400.0],["2008-01-07",8.8122,9.1118,8.8122,9.0237,13400.0],["2008-01-08",8.8415,8.8415,7.3963,7.7782,51600.0],["2008-01-09",7.6372,7.837,7.4668,7.649,80400.0],["2008-01-10",7.6901,7.7371,7.4962,7.6313,17000.0],["2008-01-11",7.6372,7.6372,7.3493,7.4316,35200.0],["2008-01-14",7.3435,7.5021,7.3435,7.3787,18300.0],["2008-01-15",7.3435,7.4903,6.991,7.0967,80900.0],["2008-01-16",7.0967,7.226,6.9381,7.0674,25400.0],["2008-01-17",7.179,7.2142,6.9381,7.0204,26000.0],["2008-01-18",7.2084,7.2319,7.0439,7.0791,14100.0],["2008-01-22",6.7854,6.9616,6.1391,6.8324,34300.0],["2008-01-23",6.5445,6.8324,6.4623,6.5974,20800.0],["2008-01-24",6.7795,7.1672,6.7736,6.8735,24200.0],["2008-01-25",6.9322,7.2436,6.8089,6.85,24600.0],["2008-01-28",6.756,7.0027,6.756,6.8617,19100.0],["2008-01-29",6.9087,6.944,6.8324,6.8441,4500.0],["2008-01-30",6.756,6.9616,6.6444,6.8206,18200.0],["2008-01-31",6.7795,6.9322,6.7736,6.8852,7000.0],["2008-02-01",6.9322,6.9616,6.8147,6.8382,25300.0],["2008-02-04",6.8735,6.9029,6.7795,6.7795,6100.0],["2008-02-05",6.756,6.8735,6.756,6.7971,7400.0],["2008-02-06",6.7619,6.8676,6.709,6.803,24500.0],["2008-02-07",6.803,6.8794,6.756,6.756,18500.0],["2008-02-08",6.756,6.8206,6.7266,6.7971,301100.0],["2008-02-11",6.8441,6.8441,6.756,6.803,166400.0],["2008-02-12",6.8382,6.8735,6.8089,6.8559,8700.0],["2008-02-13",6.9264,6.9264,6.7619,6.7912,8200.0],["2008-02-14",6.8735,6.9557,6.8147,6.9029,8500.0],["2008-02-15",6.9675,6.9675,6.6091,6.6679,17000.0],["2008-02-19",6.6444,6.9616,6.6444,6.9557,9300.0],["2008-02-20",6.8324,7.0615,6.7501,7.0086,15300.0],["2008-02-21",7.0086,7.0086,6.944,6.991,15100.0],["2008-02-22",7.2436,7.2847,7.0086,7.1026,16200.0],["2008-02-25",7.0791,7.4962,7.0791,7.461,30200.0],["2008-02-26",7.3376,7.5021,7.0732,7.414,13200.0],["2008-02-27",7.491,7.5265,7.1356,7.491,13200.0],["2008-02-28",7.6982,7.6982,7.4613,7.4613,22800.0],["2008-02-29",7.4969,7.5916,7.491,7.5206,10400.0],["2008-03-03",7.491,7.5561,7.414,7.5383,5900.0],["2008-03-04",7.5146,7.6686,7.4673,7.4673,10500.0],["2008-03-05",7.5028,7.6686,7.4909,7.6686,8000.0],["2008-03-06",7.6982,7.8699,7.6627,7.8699,14600.0],["2008-03-07",7.8699,7.8699,7.5798,7.7752,7900.0],["2008-03-10",7.7574,7.7574,7.5028,7.5087,4900.0],["2008-03-11",7.5502,7.8166,7.5146,7.8166,7400.0],["2008-03-12",7.8048,7.8522,7.7515,7.7515,4700.0],["2008-03-13",7.7574,7.8344,7.7101,7.7811,2700.0],["2008-03-14",7.8344,7.8463,7.7515,7.8463,8700.0],["2008-03-17",7.7574,7.7574,7.5206,7.7574,2200.0],["2008-03-18",7.5975,7.8462,7.5146,7.7278,12200.0],["2008-03-19",7.6271,7.6804,7.5561,7.6094,5900.0],["2008-03-20",7.5265,7.7219,7.5265,7.6982,7200.0],["2008-03-24",7.716,7.716,7.5146,7.5442,8900.0],["2008-03-25",7.6094,7.6982,7.5146,7.6568,12300.0],["2008-03-26",7.6982,7.6982,7.5265,7.5975,12400.0],["2008-03-27",7.5442,7.6212,7.5442,7.5975,4900.0],["2008-03-28",7.5739,7.5739,7.2896,7.4554,8400.0],["2008-03-31",7.3429,7.6864,7.3311,7.4436,14300.0],["2008-04-01",7.6035,7.6923,7.6035,7.6094,8700.0],["2008-04-02",7.6804,7.6982,7.6035,7.6982,9100.0],["2008-04-03",7.5798,7.5798,7.2896,7.3429,7600.0],["2008-04-04",7.3074,7.4613,7.2896,7.4613,2300.0],["2008-04-07",7.4199,7.6982,7.4199,7.6982,19000.0],["2008-04-08",7.5561,7.6686,7.2245,7.2778,11600.0],["2008-04-09",7.6982,7.6982,7.4021,7.5798,4500.0],["2008-04-10",7.5857,7.6686,7.3311,7.5502,3500.0],["2008-04-11",7.4673,7.5739,7.2955,7.414,3200.0],["2008-04-14",7.3192,7.639,7.2778,7.5857,3400.0],["2008-04-15",7.5087,7.6686,7.2778,7.5561,7400.0],["2008-04-16",7.4199,7.639,7.2245,7.2422,11000.0],["2008-04-17",7.2422,7.5206,7.2422,7.5087,12800.0],["2008-04-18",7.5146,7.5206,7.4199,7.4969,5600.0],["2008-04-21",7.4199,7.8107,7.3666,7.6627,82700.0],["2008-04-22",7.7397,7.8463,7.6094,7.6804,17000.0],["2008-04-23",7.6923,7.6923,7.5916,7.5975,10900.0],["2008-04-24",7.5502,7.6449,7.5502,7.6212,10500.0],["2008-04-25",7.6212,7.6212,7.2126,7.3548,15900.0],["2008-04-28",7.4021,7.408,7.1238,7.2955,11500.0],["2008-04-29",7.3074,7.3251,7.1949,7.26,254800.0],["2008-04-30",7.2541,7.3666,7.2541,7.2837,4700.0],["2008-05-01",7.2541,7.3547,7.2541,7.2778,3700.0],["2008-05-02",7.4436,7.4436,7.2422,7.2422,7600.0],["2008-05-05",7.26,7.3666,7.2541,7.3666,2300.0],["2008-05-06",7.2837,7.3133,7.2067,7.2067,8600.0],["2008-05-07",7.1297,7.3666,7.1238,7.2482,7100.0],["2008-05-08",7.106,7.1653,5.9513,6.6205,91800.0],["2008-05-09",7.0172,7.0172,6.6441,6.7093,11700.0],["2008-05-12",6.6619,6.9935,6.6619,6.8336,17600.0],["2008-05-13",6.8336,6.8336,6.6501,6.7448,10900.0],["2008-05-14",6.6738,6.7922,6.5435,6.7803,11400.0],["2008-05-15",6.81,6.81,6.6323,6.6619,14400.0],["2008-05-16",6.5909,6.9876,6.5553,6.7981,20800.0],["2008-05-19",6.9876,7.106,6.8336,7.0764,38800.0],["2008-05-20",6.9639,7.106,6.7389,7.106,20100.0],["2008-05-21",7.1949,7.2008,6.9047,7.1356,21700.0],["2008-05-22",7.1593,7.1593,6.9639,7.1179,8300.0],["2008-05-23",6.7093,6.9284,6.7093,6.8869,13700.0],["2008-05-27",6.8277,7.1297,6.7981,6.8869,8400.0],["2008-05-28",6.7981,7.1653,6.7981,7.1238,28200.0],["2008-05-29",6.7954,7.1835,6.7954,7.1835,5200.0],["2008-05-30",7.0402,7.2611,6.8432,7.0103,6400.0],["2008-06-02",6.9029,7.1596,6.9029,7.0999,6500.0],["2008-06-03",7.0103,7.1596,6.867,7.082,3000.0],["2008-06-04",6.885,7.1119,6.8073,7.0103,22200.0],["2008-06-05",7.1119,7.1178,6.7476,6.7775,12600.0],["2008-06-06",6.7775,6.7775,6.6282,6.6521,6100.0],["2008-06-09",6.6282,6.7834,6.3654,6.3654,11300.0],["2008-06-10",6.2341,6.8432,6.2102,6.449,15000.0],["2008-06-11",6.5147,6.5744,6.2938,6.461,11100.0],["2008-06-12",6.3177,6.4013,6.24,6.24,15900.0],["2008-06-13",6.3654,6.7118,6.24,6.4192,12400.0],["2008-06-16",6.449,6.6162,6.3236,6.3236,17300.0],["2008-06-17",6.24,6.2938,6.043,6.1266,13500.0],["2008-06-18",6.0669,6.1266,6.0131,6.0669,24500.0],["2008-06-19",6.031,6.0908,5.9833,6.0012,9700.0],["2008-06-20",6.1385,6.2281,5.828,6.1206,22900.0],["2008-06-23",6.1206,6.1206,5.6728,5.9415,31100.0],["2008-06-24",5.8997,6.0251,5.7803,5.8221,11900.0],["2008-06-25",5.9116,5.9116,5.5414,5.5832,16300.0],["2008-06-26",5.6489,5.9534,5.6489,5.9474,6200.0],["2008-06-27",5.9713,5.9713,5.5832,5.7504,16300.0],["2008-06-30",5.8161,6.0072,5.5295,5.7504,10700.0],["2008-07-01",5.7504,6.2699,5.7504,5.9713,24700.0],["2008-07-02",5.7743,6.1027,5.5713,5.8519,21000.0],["2008-07-03",5.8101,5.84,5.7325,5.7743,1800.0],["2008-07-07",5.6967,5.8877,5.5772,5.6489,11600.0],["2008-07-08",5.7623,5.828,5.3742,5.6847,21300.0],["2008-07-09",5.3742,5.6668,5.3742,5.4638,4700.0],["2008-07-10",5.4936,5.5951,5.3742,5.3742,13100.0],["2008-07-11",5.3742,5.4041,5.2249,5.2906,29500.0],["2008-07-14",5.2906,5.3802,5.2607,5.3324,10200.0],["2008-07-15",5.2966,5.631,5.2667,5.2667,6400.0],["2008-07-16",5.2846,5.4041,5.2548,5.3205,13200.0],["2008-07-17",5.2607,5.41,5.1055,5.207,13800.0],["2008-07-18",5.3921,5.3981,5.0816,5.3682,20500.0],["2008-07-21",5.4578,5.4578,5.2906,5.2906,18300.0],["2008-07-22",5.2607,5.3921,5.2607,5.3324,15700.0],["2008-07-23",5.4041,5.4518,5.2966,5.3503,11500.0],["2008-07-24",5.3563,5.4638,5.3563,5.3981,17000.0],["2008-07-25",5.4578,5.4638,5.3563,5.4638,13800.0],["2008-07-28",5.3742,5.4339,5.2846,5.2846,6400.0],["2008-07-29",5.3384,5.3742,5.3145,5.3682,8300.0],["2008-07-30",5.3682,5.3682,5.2249,5.3145,7200.0],["2008-07-31",5.3981,5.4578,5.3503,5.3503,9300.0],["2008-08-01",5.4279,5.4339,5.3443,5.3443,9800.0],["2008-08-04",5.2846,5.3921,5.1951,5.1951,17600.0],["2008-08-05",5.2249,5.3503,5.1771,5.3503,19500.0],["2008-08-06",5.3205,5.3623,5.2249,5.3503,8700.0],["2008-08-07",5.3145,5.3563,5.3145,5.3384,5700.0],["2008-08-08",5.3682,5.3802,5.3205,5.3324,14200.0],["2008-08-11",5.3921,5.4339,5.2727,5.3443,24400.0],["2008-08-12",5.4339,5.4339,5.3742,5.3861,28400.0],["2008-08-13",5.416,5.4339,5.3742,5.416,18900.0],["2008-08-14",5.416,5.4697,5.3802,5.4578,76600.0],["2008-08-15",5.4638,5.4936,5.3861,5.4757,24300.0],["2008-08-18",5.5235,5.5235,5.4638,5.4697,4500.0],["2008-08-19",5.5115,5.5115,5.4399,5.4518,18200.0],["2008-08-20",5.4339,5.4697,5.422,5.4339,3700.0],["2008-08-21",5.4339,5.4697,5.3443,5.4697,25500.0],["2008-08-22",5.4279,5.5056,5.4279,5.4936,35200.0],["2008-08-25",5.5235,5.5235,5.4757,5.5175,15900.0],["2008-08-26",5.4996,5.5772,5.4996,5.5653,8600.0],["2008-08-27",5.5235,5.5354,5.4339,5.4399,10900.0],["2008-08-28",5.6089,5.6089,5.3433,5.4942,23800.0],["2008-08-29",5.464,5.4882,5.4218,5.4399,5200.0],["2008-09-02",5.5727,5.5848,5.5305,5.5305,10400.0],["2008-09-03",5.4942,5.5848,5.4037,5.4339,7200.0],["2008-09-04",5.4097,5.4218,5.3614,5.3976,4700.0],["2008-09-05",5.3493,5.4338,5.3433,5.4157,17100.0],["2008-09-08",5.464,5.464,5.3795,5.4339,12200.0],["2008-09-09",5.5184,5.5244,5.4701,5.5184,24800.0],["2008-09-10",5.5063,5.5244,5.4942,5.5244,2400.0],["2008-09-11",5.5123,5.5244,5.5003,5.5244,3900.0],["2008-09-12",5.5184,5.5244,5.4338,5.5123,19500.0],["2008-09-15",5.5667,5.6874,5.5546,5.6331,10000.0],["2008-09-16",5.5908,5.6754,5.4821,5.6754,19500.0],["2008-09-17",5.7297,5.7418,5.5908,5.6452,16300.0],["2008-09-18",5.615,5.6271,5.5969,5.6089,29400.0],["2008-09-19",5.6754,5.7357,5.5969,5.7357,5600.0],["2008-09-22",5.6633,5.7176,5.6391,5.6693,7200.0],["2008-09-23",5.6754,5.6754,5.615,5.6693,5000.0],["2008-09-24",5.6754,5.7357,5.621,5.7357,11800.0],["2008-09-25",5.784,5.784,5.7357,5.772,8000.0],["2008-09-26",5.7538,5.7961,5.7357,5.7418,18900.0],["2008-09-29",5.7357,5.7357,5.5003,5.5063,11300.0],["2008-09-30",5.4942,5.5365,5.4942,5.5003,8300.0],["2008-10-01",5.6089,5.6089,5.4097,5.4278,10100.0],["2008-10-02",5.4339,5.4882,5.3735,5.3735,6300.0],["2008-10-03",5.3795,5.4459,5.2829,5.2829,5900.0],["2008-10-06",5.4278,5.464,4.7758,4.7758,18300.0],["2008-10-07",4.969,5.2105,4.7999,4.824,13500.0],["2008-10-08",4.7999,4.8301,4.649,4.6791,7800.0],["2008-10-09",4.2444,4.9931,4.0331,4.0331,29100.0],["2008-10-10",3.5199,3.6286,3.043,3.4113,66100.0],["2008-10-13",3.6346,5.0052,3.4414,4.8603,45600.0],["2008-10-14",4.8603,5.0112,3.8339,3.8339,16800.0],["2008-10-15",4.0029,4.3592,3.9969,4.0875,14300.0],["2008-10-16",4.0875,4.1056,4.009,4.0995,7400.0],["2008-10-17",4.2626,4.4678,4.1901,4.4678,8800.0],["2008-10-20",4.4497,4.4678,4.4135,4.4558,9900.0],["2008-10-21",4.3773,4.4075,4.3531,4.3773,6400.0],["2008-10-22",4.2927,4.2927,4.166,4.166,4700.0],["2008-10-23",4.0452,4.0452,3.9244,3.9244,8800.0],["2008-10-24",3.9667,3.9727,3.9365,3.9365,4100.0],["2008-10-27",4.2143,4.2143,3.7735,3.858,3900.0],["2008-10-28",3.8278,4.1961,3.6528,3.7373,4800.0],["2008-10-29",3.7252,3.9184,3.7252,3.8037,6700.0],["2008-10-30",3.8943,4.2143,3.8097,3.9063,6700.0],["2008-10-31",3.9244,4.2626,3.8399,4.2626,7100.0],["2008-11-03",4.2263,4.2263,4.1237,4.2082,7900.0],["2008-11-04",4.1539,4.1961,4.1539,4.178,5700.0],["2008-11-05",4.172,4.1841,4.1539,4.1539,3400.0],["2008-11-06",4.1539,4.1539,4.1237,4.1237,7400.0],["2008-11-07",4.1056,4.1056,3.9305,3.9305,5500.0],["2008-11-10",4.0875,4.1056,3.8641,3.8882,5200.0],["2008-11-11",3.9426,4.0633,3.8641,3.9184,8000.0],["2008-11-12",3.9244,3.9607,3.8641,3.8761,7300.0],["2008-11-13",3.8218,3.8641,3.689,3.7131,11600.0],["2008-11-14",3.6588,3.6769,3.4113,3.4596,15600.0],["2008-11-17",3.6105,3.8339,3.5622,3.8158,23700.0],["2008-11-18",3.3992,3.6829,3.3992,3.5924,15300.0],["2008-11-19",3.6648,3.8218,3.6226,3.7554,14000.0],["2008-11-20",3.6105,3.6105,3.4716,3.4777,16800.0],["2008-11-21",3.4052,3.858,3.3811,3.4596,20700.0],["2008-11-24",3.5924,3.9244,3.5924,3.8399,15900.0],["2008-11-25",3.7735,3.7735,3.6286,3.6769,6600.0],["2008-11-26",3.683,3.8181,3.683,3.8058,7400.0],["2008-11-28",3.8242,3.8242,3.6953,3.7015,5200.0],["2008-12-01",3.7137,3.7506,3.6585,3.7199,12200.0],["2008-12-02",3.7322,3.7383,3.6892,3.7199,2200.0],["2008-12-03",3.6953,3.7322,3.6708,3.6892,1600.0],["2008-12-04",3.6892,3.7322,3.683,3.683,4600.0],["2008-12-05",3.683,3.726,3.683,3.7076,2100.0],["2008-12-08",3.6401,3.8242,3.4866,3.683,27700.0],["2008-12-09",3.6769,3.8058,3.3884,3.7076,7300.0],["2008-12-10",3.6524,3.7015,3.591,3.591,7600.0],["2008-12-11",3.6217,3.6217,3.4989,3.5664,3800.0],["2008-12-12",3.6524,3.6585,3.4682,3.4928,15300.0],["2008-12-15",3.591,3.6769,3.4989,3.5541,6200.0],["2008-12-16",3.6094,3.6462,3.4682,3.5296,14100.0],["2008-12-17",3.5848,3.5848,3.4375,3.4498,16400.0],["2008-12-18",3.3945,3.5112,3.3945,3.4436,9900.0],["2008-12-19",3.4375,3.4928,3.3761,3.3761,6300.0],["2008-12-22",3.4866,3.4866,3.3884,3.3884,7400.0],["2008-12-23",3.4068,3.4559,3.37,3.3761,7900.0],["2008-12-24",3.4621,3.4805,3.3577,3.4805,7700.0],["2008-12-26",3.4989,3.4989,3.3147,3.3393,15900.0],["2008-12-29",3.3761,3.6094,3.3086,3.3086,14300.0],["2008-12-30",3.3147,3.3638,3.284,3.3454,11500.0],["2008-12-31",3.2779,3.3393,3.2534,3.2595,19100.0],["2009-01-02",3.2656,3.3761,3.2656,3.3577,1100.0],["2009-01-05",3.3761,3.5296,3.3761,3.5296,5600.0],["2009-01-06",3.6094,3.6769,3.5848,3.6524,9100.0],["2009-01-07",3.591,3.6094,3.5357,3.5357,5700.0],["2009-01-08",3.5541,3.6524,3.5357,3.6094,6500.0],["2009-01-09",3.6524,3.683,3.5112,3.6155,7300.0],["2009-01-12",3.5664,3.5664,3.4989,3.505,2900.0],["2009-01-13",3.5419,3.5664,3.505,3.5357,3600.0],["2009-01-14",3.4989,3.6339,3.4375,3.6094,9000.0],["2009-01-15",3.5603,3.9654,3.4866,3.8365,43700.0],["2009-01-16",3.8733,3.9286,3.812,3.8304,9400.0],["2009-01-20",3.8242,3.8242,3.5296,3.8242,3600.0],["2009-01-21",3.8795,3.9715,3.812,3.9593,700.0],["2009-01-22",3.769,3.99,3.769,3.99,1400.0],["2009-01-23",3.904,4.0084,3.904,3.9777,1700.0],["2009-01-26",3.99,4.0207,3.9286,4.0022,2900.0],["2009-01-27",3.9777,4.0575,3.9777,4.0207,5400.0],["2009-01-28",4.0022,4.0575,3.99,4.0513,5300.0],["2009-01-29",3.9409,4.0022,3.9409,4.0022,3700.0],["2009-01-30",3.9961,3.9961,3.9286,3.9777,4900.0],["2009-02-02",3.8917,4.0575,3.8917,4.0452,3600.0],["2009-02-03",3.9777,4.1311,3.9777,4.0698,17100.0],["2009-02-04",4.1434,4.5793,4.1189,4.4503,36000.0],["2009-02-05",4.3153,4.5793,4.3153,4.4688,8000.0],["2009-02-06",4.5424,4.745,4.1434,4.7266,26100.0],["2009-02-09",4.7573,4.7573,4.5117,4.5301,4600.0],["2009-02-10",4.5117,4.6038,4.1741,4.2416,5900.0],["2009-02-11",4.1434,4.1434,4.0207,4.0882,2100.0],["2009-02-12",3.99,4.0452,3.99,4.0452,2000.0],["2009-02-13",3.9777,4.3276,3.8058,4.2048,26400.0],["2009-02-17",4.2478,4.2601,3.9224,3.9224,4200.0],["2009-02-18",3.904,4.0575,3.904,4.0207,3800.0],["2009-02-19",4.2109,4.2109,3.9102,3.9102,2300.0],["2009-02-20",3.8058,3.8672,3.413,3.4436,12300.0],["2009-02-23",3.3945,3.8856,3.3761,3.5357,14900.0],["2009-02-24",3.548,3.812,3.4989,3.6032,30700.0],["2009-02-25",3.903,3.903,3.5533,3.5533,6700.0],["2009-02-26",3.5595,3.8593,3.5595,3.6594,26300.0],["2009-02-27",3.5658,3.6157,3.5658,3.6032,3100.0],["2009-03-02",3.4971,3.4971,3.0912,3.291,27300.0],["2009-03-03",3.341,3.3535,2.9725,3.035,25200.0],["2009-03-04",3.1474,3.1474,2.8351,3.0225,16200.0],["2009-03-05",2.9226,3.01,2.7789,2.8351,15800.0],["2009-03-06",2.7602,2.8102,2.6853,2.7227,9000.0],["2009-03-09",2.7477,2.9226,2.729,2.7352,65400.0],["2009-03-10",2.8289,2.9288,2.5479,2.7165,15900.0],["2009-03-11",2.8102,2.8102,2.6478,2.7102,8100.0],["2009-03-12",2.8476,3.3722,2.7477,3.3722,33000.0],["2009-03-13",3.3784,3.6719,3.2036,3.3722,11600.0],["2009-03-16",3.5033,3.622,3.1973,3.1973,8300.0],["2009-03-17",2.9038,3.3972,2.9038,3.2348,8800.0],["2009-03-18",3.2473,3.2473,3.2348,3.2473,4100.0],["2009-03-19",3.3285,3.4221,3.2161,3.241,2800.0],["2009-03-20",3.3222,3.7469,3.3222,3.5845,5300.0],["2009-03-23",3.6594,3.928,3.6594,3.8343,10900.0],["2009-03-24",3.8593,3.9904,3.8593,3.9842,11000.0],["2009-03-25",4.0591,4.0591,3.9342,3.9342,5600.0],["2009-03-26",3.9342,3.9842,3.9342,3.9717,2300.0],["2009-03-27",4.0216,4.0216,3.7469,3.8218,24800.0],["2009-03-30",4.0466,4.0466,3.8156,3.8843,14800.0],["2009-03-31",3.9779,3.9779,3.8156,3.8405,6500.0],["2009-04-01",4.0092,4.0154,3.8218,4.0029,4200.0],["2009-04-02",3.9342,3.9779,3.8718,3.8718,23300.0],["2009-04-03",3.9592,4.0654,3.9155,4.0654,8600.0],["2009-04-06",3.903,3.9342,3.8967,3.8967,5400.0],["2009-04-07",3.9842,3.9842,3.7594,3.7719,5100.0],["2009-04-08",3.8093,3.9342,3.7781,3.8843,10400.0],["2009-04-09",3.9842,4.2152,3.8718,4.0903,17600.0],["2009-04-13",3.928,4.0778,3.7968,3.8093,23900.0],["2009-04-14",3.8468,4.0591,3.7843,3.7968,37000.0],["2009-04-15",3.8031,3.8093,3.7469,3.7719,9100.0],["2009-04-16",3.7531,3.928,3.7531,3.7719,6800.0],["2009-04-17",4.2465,4.465,3.6907,3.7469,22400.0],["2009-04-20",3.7469,3.8718,3.6157,3.7219,22300.0],["2009-04-21",3.8281,3.8281,3.6844,3.6969,8800.0],["2009-04-22",3.7406,3.7406,3.5221,3.5221,18700.0],["2009-04-23",3.6532,3.6532,3.4034,3.622,38800.0],["2009-04-24",3.5845,3.622,3.4284,3.4659,24200.0],["2009-04-27",3.8031,3.8843,3.622,3.7719,36200.0],["2009-04-28",3.6907,3.8405,3.6282,3.7719,8100.0],["2009-04-29",3.7906,3.8093,3.7781,3.7968,13200.0],["2009-04-30",3.8156,3.903,3.8093,3.8655,6800.0],["2009-05-01",3.8718,3.8718,3.7469,3.853,4600.0],["2009-05-04",3.9092,3.9342,3.8218,3.8905,26900.0],["2009-05-05",3.9155,3.9342,3.878,3.9342,32300.0],["2009-05-06",4.0404,4.0529,3.9155,4.0341,12100.0],["2009-05-07",4.0966,4.3714,4.0966,4.184,11700.0],["2009-05-08",4.2527,4.3401,4.2465,4.3276,12400.0],["2009-05-11",4.2152,4.8522,4.2152,4.8522,31500.0],["2009-05-12",4.9459,5.6203,4.8834,5.6203,53400.0],["2009-05-13",5.6203,5.739,5.152,5.2019,23200.0],["2009-05-14",5.3955,5.6078,4.8397,5.0083,15200.0],["2009-05-15",5.052,5.433,4.9958,5.2893,15400.0],["2009-05-18",5.5141,5.5266,5.0083,5.3393,10200.0],["2009-05-19",5.3081,5.5391,5.0395,5.4455,27500.0],["2009-05-20",5.5454,5.5579,5.1769,5.1832,17700.0],["2009-05-21",5.152,5.1582,4.7023,4.9771,20200.0],["2009-05-22",5.0083,5.3955,4.9709,5.0833,10000.0],["2009-05-26",5.2331,5.4642,5.2331,5.408,6400.0],["2009-05-27",5.5017,5.5266,5.2519,5.2893,10100.0],["2009-05-28",5.4536,5.4536,5.2388,5.3083,1800.0],["2009-05-29",5.3273,5.3273,5.2451,5.2451,2000.0],["2009-06-01",5.0808,5.2893,4.8027,5.0239,26300.0],["2009-06-02",5.005,5.4347,4.986,5.2072,7600.0],["2009-06-03",5.0555,5.2135,5.0555,5.125,2700.0],["2009-06-04",5.0366,5.1377,4.9923,5.0555,7600.0],["2009-06-05",5.1314,5.1314,5.0682,5.0682,4800.0],["2009-06-08",5.0871,5.2641,5.0871,5.0998,3200.0],["2009-06-09",5.1566,5.2198,5.1124,5.2135,3200.0],["2009-06-10",5.2135,5.2261,5.1819,5.2135,3800.0],["2009-06-11",5.2009,5.2009,5.0871,5.163,1800.0],["2009-06-12",5.2135,5.2135,5.0871,5.0871,8700.0],["2009-06-15",5.0871,5.0934,4.8343,4.9607,11000.0],["2009-06-16",5.0176,5.0176,4.9607,4.9797,5100.0],["2009-06-17",4.9607,4.9797,4.8343,4.8975,8800.0],["2009-06-18",5.005,5.1819,4.8912,5.1819,4000.0],["2009-06-19",5.0745,5.1503,5.0302,5.0682,3900.0],["2009-06-22",5.0618,5.0682,4.9418,5.0555,3300.0],["2009-06-23",4.967,5.125,4.8027,4.8091,11800.0],["2009-06-24",4.9797,4.9797,4.8154,4.8154,9200.0],["2009-06-25",5.0429,5.0492,4.7522,4.8407,14600.0],["2009-06-26",4.8975,5.1187,4.8975,4.9039,5300.0],["2009-06-29",5.0113,5.0113,4.9418,4.9607,1300.0],["2009-06-30",4.9607,5.0113,4.8659,4.8659,2900.0],["2009-07-01",4.9923,5.005,4.8659,4.8723,3500.0],["2009-07-02",4.9355,4.9355,4.7711,4.7964,8300.0],["2009-07-06",4.7459,5.0239,4.7459,4.8596,4800.0],["2009-07-07",4.8659,4.8975,4.8343,4.8912,7800.0],["2009-07-08",4.8596,5.005,4.7459,5.005,7700.0],["2009-07-09",5.0239,5.0555,4.7396,4.7396,21400.0],["2009-07-10",4.7396,4.847,4.7396,4.7396,8100.0],["2009-07-13",4.7395,4.8217,4.7395,4.7838,6800.0],["2009-07-14",4.8849,4.8849,4.7459,4.8849,1600.0],["2009-07-15",4.8659,4.8659,4.7775,4.8091,4800.0],["2009-07-16",4.7711,4.8596,4.7711,4.847,3200.0],["2009-07-17",4.8849,5.3083,4.8849,5.0934,28900.0],["2009-07-20",5.0555,5.2135,4.8407,5.1187,5200.0],["2009-07-21",5.1187,5.2767,5.1061,5.2388,7900.0],["2009-07-22",5.1377,5.302,5.0366,5.2135,7700.0],["2009-07-23",5.2009,5.3715,5.0555,5.283,17000.0],["2009-07-24",5.2704,5.2767,5.1819,5.2767,7600.0],["2009-07-27",5.1819,5.1819,4.9481,5.1314,1700.0],["2009-07-28",5.1503,5.1503,5.1503,5.1503,1000.0],["2009-07-29",5.0998,5.2009,5.0618,5.2009,2200.0],["2009-07-30",5.1314,5.2451,4.8407,5.2325,36100.0],["2009-07-31",5.2451,5.2451,5.1124,5.1187,1100.0],["2009-08-03",5.1756,5.2514,5.144,5.2514,5400.0],["2009-08-04",5.1819,5.2072,5.1819,5.2072,400.0],["2009-08-05",5.2009,5.2451,5.1819,5.1882,5100.0],["2009-08-06",5.1945,5.3083,5.1819,5.1819,2600.0],["2009-08-07",5.2198,5.2451,5.2135,5.2451,3100.0],["2009-08-10",5.2135,5.4284,5.1819,5.1882,10600.0],["2009-08-11",5.2072,5.3083,5.1819,5.1819,5300.0],["2009-08-12",5.1819,5.2451,5.1819,5.2325,1100.0],["2009-08-13",5.2261,5.2893,5.1819,5.2072,2600.0],["2009-08-14",5.1819,5.2135,4.9165,4.9481,12100.0],["2009-08-17",4.8975,5.1756,4.8975,5.0302,3900.0],["2009-08-18",4.9607,5.4663,4.9607,5.3336,16900.0],["2009-08-19",5.3083,5.3146,5.144,5.144,2200.0],["2009-08-20",5.0871,5.1503,5.0808,5.125,3500.0],["2009-08-21",5.1187,5.1819,4.9418,5.0934,26300.0],["2009-08-24",5.0934,5.1314,5.0934,5.1124,1600.0],["2009-08-25",5.0555,5.1124,5.0555,5.1124,9300.0],["2009-08-26",5.0302,5.2135,4.9607,4.9923,15000.0],["2009-08-27",5.005,5.1756,4.9734,5.0618,6800.0],["2009-08-28",5.144,5.144,4.967,4.9923,3900.0],["2009-08-31",5.0492,5.0682,5.0239,5.0682,4200.0],["2009-09-01",4.986,5.1124,4.986,4.9923,9000.0],["2009-09-02",4.9607,5.0618,4.9607,5.0618,8000.0],["2009-09-03",5.1066,5.1194,5.0618,5.081,2800.0],["2009-09-04",5.0874,5.1194,5.0874,5.0938,4000.0],["2009-09-08",5.113,5.4394,5.113,5.1962,26400.0],["2009-09-09",5.2474,5.3754,5.1642,5.2794,16800.0],["2009-09-10",5.337,5.337,5.2602,5.2666,4600.0],["2009-09-11",5.2666,5.3114,5.2474,5.2794,7400.0],["2009-09-14",5.2474,5.2794,5.2474,5.2538,3900.0],["2009-09-15",5.2474,5.3114,5.2154,5.2154,13700.0],["2009-09-16",5.2282,5.2474,5.1514,5.2346,15100.0],["2009-09-17",5.2346,5.4906,5.0874,5.4266,40000.0],["2009-09-18",5.2858,5.6826,5.2026,5.5418,31900.0],["2009-09-21",5.5738,5.7594,5.465,5.6314,23100.0],["2009-09-22",5.593,5.7594,5.4714,5.7402,22200.0],["2009-09-23",5.7594,5.7594,5.5354,5.593,11100.0],["2009-09-24",5.5354,5.7594,5.5354,5.657,10500.0],["2009-09-25",5.6634,5.7594,5.6634,5.7402,10700.0],["2009-09-28",5.753,5.8873,5.6634,5.7082,12500.0],["2009-09-29",5.689,5.8809,5.689,5.8234,9700.0],["2009-09-30",5.8746,5.8746,5.7594,5.7594,8600.0],["2009-10-01",5.7594,5.7914,5.5994,5.6122,10400.0],["2009-10-02",5.6058,5.7338,5.5674,5.5994,5900.0],["2009-10-05",5.5994,5.8746,5.5994,5.7722,2500.0],["2009-10-06",5.7594,5.7914,5.5994,5.7914,6300.0],["2009-10-07",5.7914,5.7914,5.6058,5.6058,7300.0],["2009-10-08",5.7146,5.721,5.7146,5.721,400.0],["2009-10-09",5.625,5.6826,5.625,5.657,3000.0],["2009-10-12",5.6954,5.7274,5.5994,5.689,5000.0],["2009-10-13",5.7274,5.7274,5.6634,5.6634,900.0],["2009-10-14",5.6954,5.6954,5.5674,5.689,5700.0],["2009-10-15",5.6378,5.6954,5.6058,5.6314,3400.0],["2009-10-16",5.6954,5.6954,5.5802,5.6762,4200.0],["2009-10-19",5.6762,5.689,5.5994,5.5994,7100.0],["2009-10-20",5.6954,5.6954,5.561,5.561,8700.0],["2009-10-21",5.6506,5.7274,5.6314,5.6314,3000.0],["2009-10-22",5.6634,5.7274,5.497,5.721,9500.0],["2009-10-23",5.7466,5.7722,5.6634,5.6634,8600.0],["2009-10-26",5.6954,5.7146,5.6826,5.7082,3800.0],["2009-10-27",5.7594,5.7594,5.689,5.689,8800.0],["2009-10-28",5.7082,5.7082,5.5034,5.5034,9500.0],["2009-10-29",5.5034,5.5482,5.5034,5.5226,2400.0],["2009-10-30",5.5354,5.5354,5.4394,5.4522,9700.0],["2009-11-02",5.4394,5.5354,5.4394,5.4906,11500.0],["2009-11-03",5.433,5.5226,5.3818,5.3818,14100.0],["2009-11-04",5.4842,5.4842,5.2794,5.2794,31700.0],["2009-11-05",5.2794,5.3434,5.1898,5.241,12000.0],["2009-11-06",5.2154,5.2986,5.2154,5.2986,7900.0],["2009-11-09",5.3242,5.433,5.3242,5.3754,5500.0],["2009-11-10",5.4074,5.4074,5.305,5.3882,8100.0],["2009-11-11",5.3754,5.3754,5.305,5.3626,2400.0],["2009-11-12",5.305,5.3306,5.2602,5.2666,5600.0],["2009-11-13",5.2794,5.3434,5.273,5.2858,3100.0],["2009-11-16",5.2666,5.2986,5.2218,5.2218,11400.0],["2009-11-17",5.2794,5.305,5.2346,5.305,6100.0],["2009-11-18",5.3498,5.4266,5.2986,5.4266,23100.0],["2009-11-19",5.369,5.4394,5.369,5.3818,2600.0],["2009-11-20",5.4266,5.433,5.3754,5.3882,18600.0],["2009-11-23",5.593,5.753,5.3946,5.5802,15800.0],["2009-11-24",5.5162,5.5994,5.4458,5.5674,2300.0],["2009-11-25",5.6386,5.6969,5.3732,5.6645,12900.0],["2009-11-27",5.535,5.6839,5.535,5.6451,700.0],["2009-11-30",5.6904,5.7033,5.5739,5.5739,3600.0],["2009-12-01",5.5868,5.5868,5.2696,5.3084,37300.0],["2009-12-02",5.3084,5.4962,5.2113,5.2113,26900.0],["2009-12-03",5.2437,5.3149,5.2437,5.302,2600.0],["2009-12-04",5.3732,5.3732,5.2049,5.2308,8400.0],["2009-12-07",5.3667,5.3667,5.2437,5.2761,13400.0],["2009-12-08",5.2502,5.3408,5.179,5.1854,21600.0],["2009-12-09",5.2761,5.2761,5.2178,5.2178,6700.0],["2009-12-10",5.2696,5.2696,5.2178,5.2566,4800.0],["2009-12-11",5.179,5.2696,5.179,5.1919,20300.0],["2009-12-14",5.2566,5.2761,5.1854,5.1854,7400.0],["2009-12-15",5.179,5.2308,5.179,5.1919,7400.0],["2009-12-16",5.2372,5.2372,5.179,5.1984,10100.0],["2009-12-17",5.2049,5.2113,5.179,5.1919,6500.0],["2009-12-18",5.2113,5.2113,5.179,5.1854,5700.0],["2009-12-21",5.2308,5.2372,5.179,5.2113,4300.0],["2009-12-22",5.179,5.1984,5.179,5.1919,7100.0],["2009-12-23",5.1984,5.2308,5.179,5.179,7000.0],["2009-12-24",5.2566,5.2566,5.179,5.179,6000.0],["2009-12-28",5.179,5.2308,5.179,5.1854,10800.0],["2009-12-29",5.1854,5.2243,5.1854,5.1854,6800.0],["2009-12-30",5.1984,5.2243,5.179,5.1919,10200.0],["2009-12-31",5.2113,5.2437,5.179,5.2437,45600.0],["2010-01-04",5.2566,5.5026,5.2502,5.3279,12700.0],["2010-01-05",5.3473,5.4379,5.3473,5.3796,17200.0],["2010-01-06",5.3991,5.4055,5.3602,5.4055,8200.0],["2010-01-07",5.3667,5.5026,5.3667,5.4897,16300.0],["2010-01-08",5.4703,5.4703,5.412,5.4509,12300.0],["2010-01-11",5.5609,5.7033,5.4573,5.658,9800.0],["2010-01-12",5.6451,5.7745,5.6451,5.7745,12700.0],["2010-01-13",5.781,5.781,5.6192,5.671,2900.0],["2010-01-14",5.7745,5.7745,5.6192,5.6774,4900.0],["2010-01-15",5.4379,5.5609,5.4379,5.5026,15400.0],["2010-01-19",5.5026,5.6321,5.5026,5.5609,9400.0],["2010-01-20",5.5674,5.6321,5.5674,5.5868,5400.0],["2010-01-21",5.5415,5.5674,5.5091,5.548,3800.0],["2010-01-22",5.5609,5.5998,5.5609,5.5933,2000.0],["2010-01-25",5.5739,5.6062,5.5739,5.5933,6400.0],["2010-01-26",5.6192,5.6321,5.5415,5.548,8900.0],["2010-01-27",5.5026,5.5415,5.4509,5.5415,9400.0],["2010-01-28",5.4897,5.6969,5.4897,5.5026,9700.0],["2010-01-29",5.5415,5.7228,5.5285,5.6321,23900.0],["2010-02-01",5.6321,5.6321,5.5415,5.5933,7100.0],["2010-02-02",5.6256,5.6256,5.5609,5.6127,1100.0],["2010-02-03",5.5674,5.6321,5.5544,5.6256,5400.0],["2010-02-04",5.6256,5.6321,5.5221,5.5998,5100.0],["2010-02-05",5.5998,5.6192,5.5285,5.5998,4600.0],["2010-02-08",5.548,5.6192,5.5285,5.6192,4600.0],["2010-02-09",5.5674,5.6386,5.535,5.5739,5000.0],["2010-02-10",5.5156,5.5998,5.5156,5.5998,4300.0],["2010-02-11",5.5285,5.548,5.5026,5.548,3800.0],["2010-02-12",5.5674,5.6127,5.5674,5.6127,1400.0],["2010-02-16",5.5285,5.5933,5.5156,5.5739,2600.0],["2010-02-17",5.5091,5.535,5.5091,5.5285,1500.0],["2010-02-18",5.5156,5.5609,5.5156,5.535,4300.0],["2010-02-19",5.535,5.5933,5.535,5.5739,1500.0],["2010-02-22",5.658,5.658,5.5674,5.6386,5100.0],["2010-02-23",5.5674,5.6839,5.5415,5.6321,2600.0],["2010-02-24",5.7565,5.7565,5.5142,5.6518,17700.0],["2010-02-25",5.6059,5.6976,5.5994,5.6583,3700.0],["2010-02-26",5.7042,5.7042,5.5863,5.5928,2800.0],["2010-03-01",5.6321,5.6649,5.5994,5.5994,3600.0],["2010-03-02",5.7435,5.7435,5.6125,5.6125,5300.0],["2010-03-03",5.6911,5.7238,5.678,5.7238,5700.0],["2010-03-04",5.7173,5.7173,5.6714,5.6911,8800.0],["2010-03-05",5.6125,5.7369,5.6125,5.7042,2000.0],["2010-03-08",5.7173,5.7238,5.6649,5.6649,7200.0],["2010-03-09",5.6911,5.7107,5.6714,5.7107,5900.0],["2010-03-10",5.7107,5.7107,5.678,5.7042,14900.0],["2010-03-11",5.7304,5.8941,5.7304,5.8613,16500.0],["2010-03-12",5.8875,5.8941,5.8482,5.881,6400.0],["2010-03-15",5.8679,6.0251,5.8613,5.9989,16400.0],["2010-03-16",6.0251,6.5555,5.9989,6.4835,22700.0],["2010-03-17",6.6341,6.7193,6.418,6.5424,7900.0],["2010-03-18",6.4769,6.4769,6.2412,6.3656,8000.0],["2010-03-19",6.3656,6.3656,6.0316,6.1691,4900.0],["2010-03-22",6.5359,6.549,6.1691,6.2215,6300.0],["2010-03-23",6.4507,6.4507,6.2805,6.3591,5800.0],["2010-03-24",6.4769,6.4769,6.2936,6.418,2400.0],["2010-03-25",6.3918,6.4311,6.287,6.287,3000.0],["2010-03-26",6.3132,6.3525,6.0905,6.0905,8000.0],["2010-03-29",6.0905,6.2543,6.0905,6.0905,5800.0],["2010-03-30",6.156,6.156,6.0578,6.0578,4100.0],["2010-03-31",6.0578,6.3263,5.881,6.0251,52400.0],["2010-04-01",5.9923,6.2215,5.8286,5.8286,31000.0],["2010-04-05",5.822,6.0316,5.8024,6.0316,18500.0],["2010-04-06",6.0054,6.0054,5.9072,5.953,15600.0],["2010-04-07",5.9858,6.0316,5.9727,5.9923,20100.0],["2010-04-08",5.9596,5.9596,5.7369,5.8351,12700.0],["2010-04-09",5.9137,6.0709,5.8941,6.0709,11600.0],["2010-04-12",6.0775,6.1429,6.0316,6.084,15200.0],["2010-04-13",6.1429,6.1429,5.9923,6.0578,9400.0],["2010-04-14",6.0185,6.1036,6.0185,6.0447,11500.0],["2010-04-15",6.0709,6.5162,5.9727,6.3722,34200.0],["2010-04-16",6.3853,6.4573,6.2281,6.3067,25400.0],["2010-04-19",6.287,6.4114,6.2215,6.2215,27700.0],["2010-04-20",6.2412,6.3918,6.1953,6.3394,2300.0],["2010-04-21",6.3853,6.3853,6.2346,6.346,6800.0],["2010-04-22",6.3132,6.3132,6.1429,6.3001,5700.0],["2010-04-23",6.2608,6.3198,6.2543,6.2674,3300.0],["2010-04-26",6.287,6.3198,6.287,6.287,7600.0],["2010-04-27",6.3132,6.3132,6.287,6.2936,8000.0],["2010-04-28",6.2739,6.4115,6.2739,6.3525,9400.0],["2010-04-29",6.2215,6.3263,6.1888,6.1888,8600.0],["2010-04-30",6.1036,6.418,6.1036,6.2346,10600.0],["2010-05-03",6.2936,6.4442,6.2936,6.418,3900.0],["2010-05-04",6.4114,6.418,6.3787,6.4114,2700.0],["2010-05-05",6.3263,6.3263,6.1888,6.2019,9300.0],["2010-05-06",6.2477,6.2477,5.9137,6.0905,6600.0],["2010-05-07",6.0644,6.3132,5.9465,6.1298,3300.0],["2010-05-10",6.3001,6.3525,6.084,6.3525,6300.0],["2010-05-11",6.3394,6.346,6.1429,6.2412,8500.0],["2010-05-12",6.2281,6.3329,6.2281,6.3198,16300.0],["2010-05-13",6.346,6.346,6.2215,6.2281,9400.0],["2010-05-14",6.2215,6.3394,6.0905,6.2739,21400.0],["2010-05-17",6.3394,6.346,6.1822,6.2084,6800.0],["2010-05-18",6.2281,6.3067,6.2281,6.2543,800.0],["2010-05-19",6.1953,6.3263,6.1888,6.2543,4800.0],["2010-05-20",6.1953,6.3001,6.1626,6.2674,15900.0],["2010-05-21",6.287,6.2936,6.1953,6.2477,16000.0],["2010-05-24",6.2739,6.3067,6.2543,6.3001,5500.0],["2010-05-25",6.1479,6.3531,6.1281,6.2141,12800.0],["2010-05-26",6.2604,6.3134,6.1678,6.2273,4800.0],["2010-05-27",6.1611,6.2207,6.0222,6.1479,8300.0],["2010-05-28",6.2075,6.2075,5.9957,6.0222,11600.0],["2010-06-01",5.956,6.1413,5.956,6.1413,10600.0],["2010-06-02",6.042,6.1347,5.9891,6.1347,6100.0],["2010-06-03",6.0883,6.2538,6.0883,6.2008,10400.0],["2010-06-04",6.1942,6.3001,6.1082,6.2207,11400.0],["2010-06-07",6.1016,6.2935,6.0883,6.0883,13300.0],["2010-06-08",6.1545,6.3001,6.1347,6.2141,9600.0],["2010-06-09",6.2736,6.2803,6.1479,6.1479,4600.0],["2010-06-10",6.2207,6.3067,6.2207,6.2538,1600.0],["2010-06-11",6.3067,6.3994,6.181,6.3994,6900.0],["2010-06-14",6.3861,6.4259,6.3861,6.406,6800.0],["2010-06-15",6.0486,6.4325,6.0486,6.406,6800.0],["2010-06-16",6.3729,6.3729,6.2075,6.267,4600.0],["2010-06-17",6.3861,6.3861,6.2207,6.2935,3000.0],["2010-06-18",6.1876,6.4259,6.1876,6.4192,8200.0],["2010-06-21",6.3994,6.4126,6.2207,6.2339,14300.0],["2010-06-22",6.267,6.2935,6.2207,6.2604,3600.0],["2010-06-23",6.2604,6.267,6.2075,6.267,3300.0],["2010-06-24",6.2869,6.3134,6.1942,6.2339,7800.0],["2010-06-25",6.1942,6.3531,6.1942,6.3266,6900.0],["2010-06-28",6.3729,6.4259,6.2604,6.2803,6500.0],["2010-06-29",6.267,6.32,6.1942,6.2273,8600.0],["2010-06-30",6.2008,6.2008,6.1479,6.1479,8500.0],["2010-07-01",6.1016,6.1281,6.0553,6.0553,23200.0],["2010-07-02",6.1148,6.1148,5.9891,5.9891,4200.0],["2010-07-06",5.9891,6.1148,5.9891,6.042,2700.0],["2010-07-07",5.9957,6.1016,5.9957,6.042,6900.0],["2010-07-08",5.9891,6.0883,5.8964,6.0553,15400.0],["2010-07-09",6.0883,6.2538,6.0883,6.2538,4400.0],["2010-07-12",6.1479,6.4523,6.1479,6.3531,9900.0],["2010-07-13",6.3795,6.5119,6.2935,6.3531,18700.0],["2010-07-14",6.3531,6.492,6.3332,6.4126,10000.0],["2010-07-15",6.4523,6.5053,6.3332,6.3531,3800.0],["2010-07-16",6.2803,6.3134,6.1942,6.1942,2300.0],["2010-07-19",6.1611,6.32,6.1281,6.1413,5200.0],["2010-07-20",6.1281,6.2472,6.1214,6.1347,2700.0],["2010-07-21",6.1413,6.2008,6.1214,6.1611,6400.0],["2010-07-22",6.2207,6.3134,6.1611,6.2935,4400.0],["2010-07-23",6.2935,6.4259,6.2141,6.3134,4300.0],["2010-07-26",6.2736,6.3994,6.2736,6.3001,11000.0],["2010-07-27",6.3928,6.4259,6.2869,6.3663,8300.0],["2010-07-28",6.5781,6.5781,6.2207,6.2935,24400.0],["2010-07-29",6.2538,6.4192,6.2538,6.2538,7800.0],["2010-07-30",6.3266,6.3994,6.1347,6.2538,8500.0],["2010-08-02",6.3464,6.3861,6.3398,6.3531,5300.0],["2010-08-03",6.3531,6.4391,6.2604,6.32,13700.0],["2010-08-04",6.3861,6.5516,6.2273,6.5516,9200.0],["2010-08-05",6.5317,6.5516,6.4589,6.4722,5700.0],["2010-08-06",6.5251,6.5847,6.4391,6.5847,8800.0],["2010-08-09",6.5847,6.6178,6.5317,6.6112,3000.0],["2010-08-10",6.6244,6.6707,6.5781,6.6045,8700.0],["2010-08-11",6.5781,6.6509,6.492,6.6045,2900.0],["2010-08-12",6.6111,6.6111,6.4854,6.5317,1800.0],["2010-08-13",6.5317,6.5317,6.32,6.3861,3700.0],["2010-08-16",6.3861,6.6178,6.3861,6.5781,3400.0],["2010-08-17",6.6112,6.6112,6.5185,6.5185,2100.0],["2010-08-18",6.3597,6.4656,6.3266,6.4656,5100.0],["2010-08-19",6.5781,6.5913,6.4854,6.5053,2100.0],["2010-08-20",6.5053,6.5648,6.32,6.4788,3000.0],["2010-08-23",6.4192,6.545,6.4192,6.4192,1800.0],["2010-08-24",6.4457,6.4523,6.3861,6.3861,2000.0],["2010-08-25",6.3398,6.3861,6.3332,6.3464,5800.0],["2010-08-26",6.3531,6.4192,6.3001,6.3795,6100.0],["2010-08-27",6.3795,6.3861,6.3001,6.3663,1700.0],["2010-08-30",6.3663,6.3861,6.2935,6.2935,700.0],["2010-08-31",6.3597,6.3729,6.32,6.3531,2600.0],["2010-09-01",6.4192,6.5516,6.2869,6.3067,11300.0],["2010-09-02",6.3669,6.5341,6.3536,6.4873,3200.0],["2010-09-03",6.5943,6.6545,6.3469,6.3602,5000.0],["2010-09-07",6.4271,6.5876,6.4271,6.4405,4700.0],["2010-09-08",6.3602,6.5743,6.3602,6.5676,2700.0],["2010-09-09",6.4004,6.5475,6.4004,6.4806,1500.0],["2010-09-10",6.4137,6.4672,6.4071,6.4137,1300.0],["2010-09-13",6.4137,6.6278,6.3937,6.4806,12700.0],["2010-09-14",6.5743,6.6411,6.4204,6.4873,4700.0],["2010-09-15",6.4405,6.5542,6.4271,6.5207,3400.0],["2010-09-16",6.5207,6.5876,6.4539,6.5542,3000.0],["2010-09-17",6.5876,6.6545,6.4271,6.4271,4900.0],["2010-09-20",6.5542,6.5542,6.4204,6.4271,7500.0],["2010-09-21",6.4271,6.5141,6.4204,6.4204,10600.0],["2010-09-22",6.4204,6.5475,6.3201,6.4004,12100.0],["2010-09-23",6.3669,6.5007,6.3669,6.4004,2500.0],["2010-09-24",6.4338,6.4539,6.3803,6.4204,6600.0],["2010-09-27",6.4539,6.4672,6.3469,6.3469,4300.0],["2010-09-28",6.3535,6.4137,6.1529,6.387,9700.0],["2010-09-29",6.2934,6.4338,6.2934,6.3201,4200.0],["2010-09-30",6.3535,6.3535,6.3268,6.3268,3600.0],["2010-10-01",6.3535,6.4606,6.3469,6.3535,6100.0],["2010-10-04",6.3535,6.4204,6.3535,6.387,7500.0],["2010-10-05",6.4271,6.4472,6.2867,6.2934,29200.0],["2010-10-06",6.387,6.4071,6.2532,6.3535,4200.0],["2010-10-07",6.3402,6.387,6.2867,6.3402,11700.0],["2010-10-08",6.4004,6.4004,6.3402,6.3669,13300.0],["2010-10-11",6.3535,6.4071,6.3335,6.3335,19100.0],["2010-10-12",6.3536,6.3536,6.2867,6.3201,11800.0],["2010-10-13",6.2599,6.3535,6.2532,6.3535,14000.0],["2010-10-14",6.3402,6.3469,6.2599,6.2934,6000.0],["2010-10-15",6.2666,6.3402,6.2666,6.2867,1300.0],["2010-10-18",6.2867,6.3402,6.2532,6.3,6600.0],["2010-10-19",6.3134,6.3803,6.2532,6.3803,12300.0],["2010-10-20",6.3201,6.4672,6.2532,6.4672,10200.0],["2010-10-21",6.4271,6.4271,6.2666,6.3736,2600.0],["2010-10-22",6.3535,6.3736,6.3535,6.3535,8600.0],["2010-10-25",6.3535,6.3803,6.3535,6.3803,3300.0],["2010-10-26",6.3602,6.387,6.2934,6.3535,31500.0],["2010-10-27",6.3535,6.3803,6.2867,6.3736,9600.0],["2010-10-28",6.3602,6.387,6.2867,6.3535,15500.0],["2010-10-29",6.3201,6.4672,6.3201,6.3469,1800.0],["2010-11-01",6.4405,6.4672,6.3201,6.4004,10300.0],["2010-11-02",6.3736,6.4137,6.3335,6.3402,3200.0],["2010-11-03",6.4204,6.4672,6.3469,6.3535,3700.0],["2010-11-04",6.4137,6.4137,6.3937,6.4137,1100.0],["2010-11-05",6.4137,6.4137,6.3535,6.3736,3300.0],["2010-11-08",6.3535,6.4204,6.3535,6.3602,6000.0],["2010-11-09",6.3535,6.4137,6.3535,6.3602,2000.0],["2010-11-10",6.3535,6.4071,6.3535,6.3535,7400.0],["2010-11-11",6.387,6.4204,6.3535,6.3602,3400.0],["2010-11-12",6.3602,6.4004,6.3402,6.3469,14700.0],["2010-11-15",6.4137,6.4672,6.3469,6.387,21400.0],["2010-11-16",6.3535,6.4672,6.3535,6.3535,18500.0],["2010-11-17",6.3803,6.4672,6.3803,6.4672,8200.0],["2010-11-18",6.4271,6.4606,6.3535,6.387,2600.0],["2010-11-19",6.4472,6.5207,6.3803,6.5207,2000.0],["2010-11-22",6.4204,6.5207,6.4204,6.4204,7600.0],["2010-11-23",6.3736,6.4672,6.3536,6.4539,4300.0],["2010-11-24",6.4873,6.5207,6.3201,6.4873,12300.0],["2010-11-26",6.4265,6.5887,6.4197,6.4265,1700.0],["2010-11-29",6.5279,6.5279,6.4265,6.4873,4900.0],["2010-11-30",6.4535,6.5211,6.4535,6.4535,11700.0],["2010-12-01",6.4873,6.4873,6.4265,6.4738,5900.0],["2010-12-02",6.5684,6.5684,6.4265,6.4332,15700.0],["2010-12-03",6.4197,6.4873,6.4197,6.4197,19800.0],["2010-12-06",6.4197,6.4873,6.4197,6.4738,4200.0],["2010-12-07",6.4873,6.4873,6.4197,6.4738,8700.0],["2010-12-08",6.5143,6.5143,6.4265,6.4806,11700.0],["2010-12-09",6.4332,6.4873,6.4197,6.4197,9600.0],["2010-12-10",6.4873,6.4873,6.4265,6.4603,2000.0],["2010-12-13",6.4603,6.5279,6.4197,6.4197,13900.0],["2010-12-14",6.4197,6.4806,6.4197,6.4265,5900.0],["2010-12-15",6.4197,6.4873,6.4062,6.4535,20400.0],["2010-12-16",6.4535,6.5481,6.4535,6.4873,10500.0],["2010-12-17",6.4873,6.4873,6.4197,6.4806,7400.0],["2010-12-20",6.4265,6.4738,6.4197,6.4197,7300.0],["2010-12-21",6.4873,6.5076,6.4332,6.4738,11900.0],["2010-12-22",6.4197,6.5008,6.4197,6.4332,9100.0],["2010-12-23",6.4197,6.4941,6.3859,6.3859,14700.0],["2010-12-27",6.413,6.413,6.3589,6.3792,16200.0],["2010-12-28",6.3657,6.4535,6.3657,6.3859,8700.0],["2010-12-29",6.7103,6.7103,6.3859,6.6089,51400.0],["2010-12-30",6.6427,6.663,6.4265,6.4265,23500.0],["2010-12-31",6.4265,6.6968,6.4197,6.5211,10900.0],["2011-01-03",6.5279,6.6833,6.5279,6.663,4900.0],["2011-01-04",6.6427,6.6562,6.5684,6.5819,4600.0],["2011-01-05",6.6427,6.7103,6.6292,6.6292,6200.0],["2011-01-06",6.7171,7.0617,6.7036,7.0279,34800.0],["2011-01-07",7.0955,7.0955,6.9401,7.0955,7700.0],["2011-01-10",7.0955,7.0955,6.7711,6.9536,12200.0],["2011-01-11",6.9536,7.0212,6.9536,6.9603,7000.0],["2011-01-12",7.0009,7.0009,6.8995,6.9266,5500.0],["2011-01-13",6.8184,6.9333,6.8117,6.859,3900.0],["2011-01-14",6.859,6.8793,6.7779,6.8049,11800.0],["2011-01-18",6.8928,6.9063,6.8928,6.9063,3400.0],["2011-01-19",6.8995,6.8995,6.8319,6.8455,5500.0],["2011-01-20",6.8995,6.8995,6.8252,6.859,5900.0],["2011-01-21",6.8455,6.8928,6.8049,6.8928,13800.0],["2011-01-24",6.8455,6.8928,6.8319,6.8455,800.0],["2011-01-25",6.8928,6.8928,6.8455,6.859,4600.0],["2011-01-26",6.8995,6.9941,6.8928,6.9941,6500.0],["2011-01-27",6.9941,7.0347,6.9401,7.0144,10000.0],["2011-01-28",6.9739,7.0212,6.7644,6.8117,29400.0],["2011-01-31",6.8117,6.9401,6.8117,6.8995,5300.0],["2011-02-01",6.9468,6.9739,6.9063,6.9468,4600.0],["2011-02-02",6.9874,6.9874,6.7644,6.8319,4800.0],["2011-02-03",6.8319,6.8995,6.7644,6.7914,12800.0],["2011-02-04",6.7982,6.8725,6.7982,6.8455,2300.0],["2011-02-07",6.886,6.886,6.8117,6.8725,7100.0],["2011-02-08",6.8725,6.8793,6.8725,6.8793,2300.0],["2011-02-09",6.8793,6.9806,6.8725,6.8995,2000.0],["2011-02-10",6.9401,6.9401,6.8725,6.8725,1600.0],["2011-02-11",6.9603,6.9739,6.8049,6.8387,10600.0],["2011-02-14",6.886,6.9603,6.8387,6.859,12500.0],["2011-02-15",6.7644,6.9536,6.7644,6.8252,16800.0],["2011-02-16",6.8657,6.9603,6.8455,6.8455,3200.0],["2011-02-17",6.886,7.0279,6.859,7.0279,4900.0],["2011-02-18",6.9266,7.0279,6.8319,6.9198,6600.0],["2011-02-22",6.9198,6.9671,6.859,6.9671,3800.0],["2011-02-23",6.9057,7.0968,6.9057,6.9876,4000.0],["2011-02-24",6.9262,6.9876,6.9057,6.9193,1500.0],["2011-02-25",7.0149,7.0217,6.9057,6.9057,4100.0],["2011-02-28",7.008,7.0968,6.9807,7.0285,15500.0],["2011-03-01",7.0831,7.0831,7.0012,7.0695,4900.0],["2011-03-02",7.0899,7.0899,7.049,7.049,1500.0],["2011-03-03",7.0149,7.0763,6.9466,6.9535,4400.0],["2011-03-04",6.9944,7.0626,6.9944,7.0626,3000.0],["2011-03-07",6.9671,6.9944,6.9262,6.9603,9900.0],["2011-03-08",6.9739,7.1104,6.9739,7.0968,6000.0],["2011-03-09",7.0968,7.1104,7.049,7.049,1500.0],["2011-03-10",7.0831,7.124,7.0285,7.124,11800.0],["2011-03-11",7.1582,7.165,7.0968,7.0968,7500.0],["2011-03-14",7.165,7.1923,6.9739,7.049,11700.0],["2011-03-15",7.0763,7.0763,7.0285,7.049,2200.0],["2011-03-16",7.1582,7.1582,7.0285,7.0626,3200.0],["2011-03-17",7.0763,7.0831,7.0558,7.0558,2800.0],["2011-03-18",7.0353,7.0626,7.008,7.0353,2700.0],["2011-03-21",7.0149,7.1036,7.0149,7.0217,4900.0],["2011-03-22",7.0285,7.1445,7.0217,7.0217,3700.0],["2011-03-23",7.0626,7.0831,7.0626,7.0831,2500.0],["2011-03-24",7.1172,7.124,7.0626,7.0899,4000.0],["2011-03-25",7.0626,7.0968,7.0353,7.049,2300.0],["2011-03-28",7.0626,7.0899,7.0626,7.0899,1700.0],["2011-03-29",7.0899,7.0899,7.0353,7.0899,2100.0],["2011-03-30",7.0626,7.1513,7.0558,7.1104,7500.0],["2011-03-31",7.0353,7.0968,7.0353,7.0899,6400.0],["2011-04-01",7.0626,7.1104,7.0558,7.1104,2100.0],["2011-04-04",7.1036,7.1309,7.0285,7.0626,11400.0],["2011-04-05",7.0967,7.0967,7.0285,7.0763,5400.0],["2011-04-06",7.0695,7.0968,7.0285,7.0353,4200.0],["2011-04-07",7.0422,7.0695,6.9944,7.0695,1800.0],["2011-04-08",7.049,7.165,7.0285,7.0831,10500.0],["2011-04-11",7.1172,7.1855,7.008,7.0831,4300.0],["2011-04-12",7.124,7.1445,7.008,7.0968,2600.0],["2011-04-13",7.1036,7.1445,6.9944,6.9944,5000.0],["2011-04-14",7.0285,7.1036,7.0285,7.0968,2900.0],["2011-04-15",7.1172,7.3561,7.1172,7.3492,9200.0],["2011-04-18",7.1923,7.3083,7.0285,7.0695,10800.0],["2011-04-19",7.124,7.1445,7.0626,7.1445,4100.0],["2011-04-20",7.0831,7.1445,7.0831,7.0899,2700.0],["2011-04-21",7.1513,7.1513,7.0626,7.0968,8200.0],["2011-04-25",7.0968,7.0968,7.0695,7.0968,4200.0],["2011-04-26",7.0626,7.165,7.0626,7.0968,6700.0],["2011-04-27",7.1036,7.2469,7.0831,7.2469,7000.0],["2011-04-28",7.1991,7.2605,7.1172,7.165,4900.0],["2011-04-29",7.165,7.1923,7.1036,7.1923,2500.0],["2011-05-02",7.1718,7.2673,7.0968,7.1445,9100.0],["2011-05-03",7.1104,7.1855,7.1104,7.1377,2600.0],["2011-05-04",7.1172,7.165,7.0968,7.165,2400.0],["2011-05-05",7.1582,7.1991,7.1513,7.165,2900.0],["2011-05-06",7.1991,7.281,7.1991,7.281,16000.0],["2011-05-09",7.2401,7.281,7.1377,7.1991,23000.0],["2011-05-10",7.2264,7.4516,7.2128,7.3015,10400.0],["2011-05-11",7.2196,7.4379,7.2196,7.3151,13100.0],["2011-05-12",7.3356,7.6836,7.3356,7.4994,25600.0],["2011-05-13",7.5471,7.5471,7.4448,7.4448,5300.0],["2011-05-16",7.4379,7.4925,7.3561,7.3561,6100.0],["2011-05-17",7.3424,7.4038,7.2059,7.2605,8300.0],["2011-05-18",7.2673,7.3765,7.2196,7.2196,12400.0],["2011-05-19",7.3219,7.3219,7.1309,7.1513,8600.0],["2011-05-20",7.1513,7.1513,7.0968,7.1036,7100.0],["2011-05-23",7.0968,7.1513,7.0968,7.1513,7700.0],["2011-05-24",7.1651,7.1996,7.1651,7.1927,4000.0],["2011-05-25",7.172,7.2202,7.1651,7.1651,2900.0],["2011-05-26",7.1651,7.1651,7.1651,7.1651,0.0],["2011-05-27",7.1651,7.2202,7.1031,7.1444,6300.0],["2011-05-31",7.1376,7.1927,7.0962,7.1651,3800.0],["2011-06-01",7.1307,7.1789,7.1307,7.1789,300.0],["2011-06-02",7.172,7.172,7.0273,7.0756,6800.0],["2011-06-03",7.0618,7.0618,6.9998,6.9998,11000.0],["2011-06-06",6.9929,7.0687,6.9929,7.0687,2900.0],["2011-06-07",7.0411,7.0824,7.0136,7.0136,5900.0],["2011-06-08",7.0136,7.0136,6.9102,6.9102,11100.0],["2011-06-09",6.9929,7.0067,6.9515,7.0067,4200.0],["2011-06-10",6.986,7.0618,6.9447,6.9584,5100.0],["2011-06-13",6.9584,7.0411,6.8895,6.924,8000.0],["2011-06-14",6.9171,6.9171,6.8206,6.8344,13600.0],["2011-06-15",6.8275,6.9171,6.8275,6.9033,1900.0],["2011-06-16",6.8964,6.9515,6.8826,6.8826,4800.0],["2011-06-17",6.8826,6.9584,6.8275,6.8689,6900.0],["2011-06-20",6.8689,6.8895,6.8275,6.8551,1400.0],["2011-06-21",6.8551,6.8895,6.8551,6.8551,6200.0],["2011-06-22",6.8551,6.9171,6.8551,6.8551,11200.0],["2011-06-23",6.862,6.8826,6.7862,6.8689,8000.0],["2011-06-24",6.8895,6.8895,6.6622,6.8895,23500.0],["2011-06-27",6.862,6.8689,6.6829,6.7724,7000.0],["2011-06-28",6.8206,6.8551,6.8206,6.8551,1600.0],["2011-06-29",6.8551,6.8826,6.8206,6.862,4000.0],["2011-06-30",6.8275,6.8826,6.8069,6.8069,6900.0],["2011-07-01",6.8206,6.8826,6.7862,6.8206,19700.0],["2011-07-05",6.8551,6.8826,6.7931,6.8344,5700.0],["2011-07-06",6.8551,6.8826,6.8206,6.8413,8300.0],["2011-07-07",6.7104,6.924,6.6829,6.924,48400.0],["2011-07-08",7.0342,7.0342,6.8344,6.8344,17400.0],["2011-07-11",6.8069,6.8344,6.6553,6.6553,15600.0],["2011-07-12",6.6484,6.7173,6.5795,6.6484,57000.0],["2011-07-13",6.6622,6.7517,6.5588,6.5588,42400.0],["2011-07-14",6.5933,6.738,6.5657,6.614,10300.0],["2011-07-15",6.7655,6.7655,6.6277,6.7517,6500.0],["2011-07-18",6.7242,6.7242,6.5382,6.5864,9300.0],["2011-07-19",6.6002,6.7793,6.552,6.6277,9300.0],["2011-07-20",6.5864,6.7517,6.5451,6.6484,5800.0],["2011-07-21",6.6897,6.6897,6.5933,6.6071,2300.0],["2011-07-22",6.552,6.6415,6.552,6.5795,5100.0],["2011-07-25",6.5106,6.5106,5.9732,6.3797,24900.0],["2011-07-26",6.3728,6.4762,6.3659,6.4348,11800.0],["2011-07-27",6.421,6.4486,6.3728,6.4348,3300.0],["2011-07-28",6.421,6.421,6.2901,6.3039,12900.0],["2011-07-29",6.2902,6.359,6.2075,6.2833,6600.0],["2011-08-01",6.3453,6.3522,6.2006,6.3108,10200.0],["2011-08-02",6.235,6.3315,6.235,6.2695,1800.0],["2011-08-03",6.2764,6.359,6.2281,6.3315,6300.0],["2011-08-04",6.3315,6.3315,6.2006,6.2006,7400.0],["2011-08-05",6.2695,6.2695,6.1524,6.1524,7900.0],["2011-08-08",6.0146,6.1799,5.5805,5.8906,15200.0],["2011-08-09",5.987,6.1868,5.9663,6.0215,19200.0],["2011-08-10",6.0283,6.1661,6.0283,6.1524,9600.0],["2011-08-11",6.1248,6.2281,6.1248,6.2006,6300.0],["2011-08-12",6.2144,6.2557,6.0904,6.0972,7300.0],["2011-08-15",6.1317,6.2695,5.987,5.987,16600.0],["2011-08-16",6.0904,6.2075,6.0904,6.1317,15400.0],["2011-08-17",6.1661,6.2006,6.1661,6.1661,5600.0],["2011-08-18",5.9663,6.1179,5.9663,6.0008,3100.0],["2011-08-19",5.9595,6.1937,5.8837,6.0421,14500.0],["2011-08-22",6.0972,6.1386,5.9801,6.0835,7500.0],["2011-08-23",6.1317,6.1661,6.0697,6.1041,3600.0],["2011-08-24",6.1041,6.1661,6.0972,6.0972,3800.0],["2011-08-25",6.0972,6.1661,6.0904,6.1248,3100.0],["2011-08-26",6.0766,6.1661,6.0628,6.0628,10400.0],["2011-08-29",6.1317,6.1592,5.8768,6.1248,14400.0],["2011-08-30",6.1524,6.2006,6.0972,6.1386,6000.0],["2011-08-31",6.173,6.173,6.0904,6.1524,3500.0],["2011-09-01",6.1106,6.2778,6.1106,6.2708,9000.0],["2011-09-02",6.2081,6.2778,6.1454,6.2151,4800.0],["2011-09-06",6.2011,6.2778,6.2011,6.2778,6800.0],["2011-09-07",6.2708,6.438,6.2011,6.2499,14800.0],["2011-09-08",6.2429,6.3823,6.2429,6.2778,1600.0],["2011-09-09",6.3056,6.3893,6.3056,6.3614,1800.0],["2011-09-12",6.4102,6.4102,6.2011,6.3753,13800.0],["2011-09-13",6.4102,6.4102,6.2708,6.3614,2200.0],["2011-09-14",6.3614,6.3614,6.229,6.2708,11300.0],["2011-09-15",6.2847,6.3962,6.2638,6.2708,53200.0],["2011-09-16",6.3335,6.3823,6.2151,6.222,28100.0],["2011-09-19",6.2011,6.3196,6.2011,6.2638,3900.0],["2011-09-20",6.229,6.2987,6.229,6.2987,5500.0],["2011-09-21",6.236,6.2847,6.2011,6.2081,11100.0],["2011-09-22",6.013,6.2011,5.8528,6.0269,11500.0],["2011-09-23",6.006,6.0618,5.9433,6.0478,7500.0],["2011-09-26",6.0897,6.0897,5.8528,5.9224,9200.0],["2011-09-27",6.013,6.2569,5.9642,6.0339,5700.0],["2011-09-28",6.0897,6.0897,5.9224,5.9224,2900.0],["2011-09-29",6.0548,6.0548,5.9224,5.9573,7300.0],["2011-09-30",5.9224,5.9921,5.9224,5.9294,3000.0],["2011-10-03",5.9921,6.222,5.9224,5.9573,12700.0],["2011-10-04",4.9748,6.1106,4.9748,5.6159,21000.0],["2011-10-05",5.588,6.0757,5.588,5.8319,10200.0],["2011-10-06",5.804,5.804,5.6368,5.7134,21900.0],["2011-10-07",5.4417,5.7761,5.4417,5.6716,20000.0],["2011-10-10",5.7134,5.7622,5.6786,5.7622,4200.0],["2011-10-11",5.7761,5.9573,5.7482,5.9433,4400.0],["2011-10-12",5.9364,5.9921,5.7482,5.8528,3600.0],["2011-10-13",5.9224,5.9573,5.7482,5.8109,16600.0],["2011-10-14",5.8528,6.0339,5.8249,5.8528,3500.0],["2011-10-17",5.8249,5.8876,5.804,5.8528,5000.0],["2011-10-18",5.8179,5.9155,5.804,5.8319,10900.0],["2011-10-19",5.8876,5.9015,5.7831,5.8109,4500.0],["2011-10-20",5.8388,5.8876,5.8179,5.8179,2800.0],["2011-10-21",5.8737,6.236,5.8179,6.1454,29900.0],["2011-10-24",6.2708,6.2708,6.1872,6.229,4700.0],["2011-10-25",6.2638,6.2708,6.1315,6.2638,7800.0],["2011-10-26",6.222,6.222,6.0618,6.1384,11700.0],["2011-10-27",5.79,6.2151,5.79,5.9294,27700.0],["2011-10-28",5.9921,6.1733,5.9573,5.9573,4500.0],["2011-10-31",5.9224,6.0896,5.9224,5.9642,3300.0],["2011-11-01",5.9224,6.0548,5.8667,5.8737,3200.0],["2011-11-02",6.2638,6.2638,6.0269,6.2638,5800.0],["2011-11-03",6.1454,6.3056,6.1245,6.2569,11200.0],["2011-11-04",5.9921,6.2917,5.9921,6.2569,13300.0],["2011-11-07",6.2151,6.3126,6.0687,6.236,10200.0],["2011-11-08",6.2917,6.3126,6.0966,6.1942,4300.0],["2011-11-09",6.1872,6.1872,6.1872,6.1872,500.0],["2011-11-10",6.1802,6.3126,5.9224,5.9782,11000.0],["2011-11-11",5.9573,6.0897,5.9433,5.9782,5700.0],["2011-11-14",6.0687,6.0757,5.9224,5.9224,6800.0],["2011-11-15",5.9782,6.0687,5.9224,6.0687,5700.0],["2011-11-16",6.02,6.0897,6.02,6.0687,5100.0],["2011-11-17",6.0339,6.1593,6.0269,6.1593,4400.0],["2011-11-18",6.0827,6.1802,6.0618,6.1802,15300.0],["2011-11-21",6.1802,6.1802,5.9294,6.0757,7200.0],["2011-11-22",6.0687,6.1802,5.9921,6.1106,3500.0],["2011-11-23",6.0966,6.1315,6.0618,6.1106,4000.0],["2011-11-25",6.1035,6.2515,6.1035,6.2515,800.0],["2011-11-28",6.2515,6.2515,6.0612,6.1176,8300.0],["2011-11-29",6.2022,6.2445,6.2022,6.2445,400.0],["2011-11-30",6.2515,6.2515,6.0965,6.1035,13500.0],["2011-12-01",6.1035,6.2022,6.0119,6.1317,13300.0],["2011-12-02",6.0542,6.1106,6.033,6.033,1600.0],["2011-12-05",6.0894,6.1528,5.9625,6.1528,10500.0],["2011-12-06",6.1528,6.3079,6.0683,6.2586,26700.0],["2011-12-07",6.1246,6.5828,6.0965,6.4418,12800.0],["2011-12-08",6.3713,6.3713,6.0612,6.1458,13600.0],["2011-12-09",6.1528,6.2374,6.0824,6.1881,7700.0],["2011-12-12",6.1246,6.1669,6.1106,6.1106,8000.0],["2011-12-13",6.1669,6.2092,6.1035,6.1669,9300.0],["2011-12-14",6.1387,6.2233,6.0894,6.1035,6800.0],["2011-12-15",6.0612,6.2022,6.0612,6.174,14900.0],["2011-12-16",6.1599,6.174,5.9837,6.0612,1900.0],["2011-12-19",6.1035,6.3079,6.0683,6.3008,21300.0],["2011-12-20",6.3502,6.3502,6.1387,6.1387,9500.0],["2011-12-21",6.1246,6.2515,6.1106,6.1458,3800.0],["2011-12-22",6.1387,6.2022,6.0965,6.1317,14100.0],["2011-12-23",6.1317,6.2374,6.1317,6.1317,4200.0],["2011-12-27",6.1317,6.2304,6.1317,6.1599,4900.0],["2011-12-28",6.1387,6.2022,5.9766,6.1035,25100.0],["2011-12-29",6.1246,6.2163,5.9625,5.9625,10600.0],["2011-12-30",6.0189,6.1106,6.0189,6.0189,24000.0],["2012-01-03",6.0753,6.1317,6.026,6.0965,7200.0],["2012-01-04",6.0753,6.1317,6.0753,6.0965,3400.0],["2012-01-05",6.0965,6.1951,6.0965,6.1951,6000.0],["2012-01-06",6.2163,6.2163,6.0965,6.1176,7600.0],["2012-01-09",6.1106,6.2163,6.0612,6.1881,21000.0],["2012-01-10",6.2092,6.2092,6.0471,6.0612,42700.0],["2012-01-11",6.0965,6.1246,6.0612,6.0612,6700.0],["2012-01-12",6.1881,6.1881,6.026,6.0612,44100.0],["2012-01-13",6.033,6.0401,5.9978,6.033,7500.0],["2012-01-17",6.033,6.1106,5.9978,6.1106,18100.0],["2012-01-18",6.0542,6.0894,5.9203,5.9978,24400.0],["2012-01-19",5.9978,6.0612,5.9625,6.0612,12400.0],["2012-01-20",6.0048,6.0612,5.9907,6.033,3900.0],["2012-01-23",6.1458,6.1528,6.0119,6.1528,19500.0],["2012-01-24",6.1106,6.1528,6.0824,6.1035,6800.0],["2012-01-25",6.1035,6.1458,6.0612,6.1317,5300.0],["2012-01-26",6.1458,6.174,6.0824,6.1106,5000.0],["2012-01-27",6.1317,6.1458,6.0753,6.1317,6500.0],["2012-01-30",6.0894,6.1317,6.0753,6.0824,6800.0],["2012-01-31",6.1176,6.1669,6.0965,6.1035,4800.0],["2012-02-01",6.1176,6.174,6.0965,6.0965,9600.0],["2012-02-02",6.0824,6.1387,6.0612,6.1387,15500.0],["2012-02-03",6.1317,6.1317,6.0965,6.1035,6100.0],["2012-02-06",6.1176,6.1317,6.0824,6.1317,7900.0],["2012-02-07",6.1246,6.2022,6.1246,6.1669,27400.0],["2012-02-08",6.2022,6.2586,6.1669,6.2586,62500.0],["2012-02-09",6.2586,6.3431,6.2515,6.2797,22800.0],["2012-02-10",6.3079,6.3361,6.2092,6.2092,6600.0],["2012-02-13",6.2163,6.322,6.2163,6.2868,7700.0],["2012-02-14",6.2868,6.322,6.2022,6.3008,8200.0],["2012-02-15",6.2797,6.2938,6.0119,6.1035,20100.0],["2012-02-16",6.1246,6.181,6.1106,6.1176,8100.0],["2012-02-17",6.1387,6.3431,6.1387,6.3431,18200.0],["2012-02-21",6.3713,6.4348,6.2092,6.4066,9000.0],["2012-02-22",6.4418,6.4911,6.4207,6.4277,9300.0],["2012-02-23",6.4489,6.5898,6.4489,6.5687,2900.0],["2012-02-24",6.5616,6.618,6.3854,6.618,7700.0],["2012-02-27",6.5757,6.6603,6.5546,6.6321,2900.0],["2012-02-28",6.6251,6.6955,6.5828,6.6321,6600.0],["2012-02-29",6.7105,6.7603,6.6392,6.6891,7800.0],["2012-03-01",6.7033,6.7674,6.4754,6.6962,3100.0],["2012-03-02",6.739,6.739,6.5894,6.625,3200.0],["2012-03-05",6.6036,6.7247,6.5181,6.568,5800.0],["2012-03-06",6.4896,6.7532,6.4896,6.6107,4400.0],["2012-03-07",6.6107,6.682,6.5395,6.625,3400.0],["2012-03-08",6.5894,6.682,6.5537,6.6107,6400.0],["2012-03-09",6.5751,6.7318,6.568,6.5894,7500.0],["2012-03-12",6.5252,6.6392,6.4896,6.6107,4500.0],["2012-03-13",6.6535,6.7461,6.5324,6.5395,12300.0],["2012-03-14",6.568,6.6677,6.5324,6.5965,6200.0],["2012-03-15",6.6036,6.6891,6.5609,6.6179,9500.0],["2012-03-16",6.6463,6.6891,6.625,6.625,7000.0],["2012-03-19",6.6321,6.6321,6.5894,6.5894,4200.0],["2012-03-20",6.5965,6.625,6.5894,6.625,8000.0],["2012-03-21",6.5894,6.6179,6.5894,6.5894,600.0],["2012-03-22",6.6107,6.625,6.5894,6.5965,3200.0],["2012-03-23",6.568,6.5894,6.4825,6.5537,18400.0],["2012-03-26",6.5537,6.6179,6.5537,6.6036,7700.0],["2012-03-27",6.6179,6.6179,6.5965,6.6107,2700.0],["2012-03-28",6.6179,6.625,6.5965,6.6107,8500.0],["2012-03-29",6.6107,6.6107,6.5965,6.6107,1100.0],["2012-03-30",6.6036,6.6179,6.5965,6.5965,3800.0],["2012-04-02",6.5965,6.6179,6.5965,6.6179,3200.0],["2012-04-03",6.6179,6.6179,6.5965,6.5965,4200.0],["2012-04-04",6.6036,6.6036,6.5965,6.6036,500.0],["2012-04-05",6.5965,6.5965,6.5609,6.5609,11800.0],["2012-04-09",6.6107,6.6179,6.5894,6.6179,1900.0],["2012-04-10",6.5965,6.6179,6.5609,6.5609,4400.0],["2012-04-11",6.5894,6.6179,6.5609,6.5609,4800.0],["2012-04-12",6.5609,6.6179,6.5609,6.6107,3100.0],["2012-04-13",6.5894,6.6036,6.5324,6.6036,7700.0],["2012-04-16",6.5894,6.625,6.5894,6.625,2600.0],["2012-04-17",6.625,6.6392,6.6179,6.6392,5200.0],["2012-04-18",6.6392,6.6392,6.5965,6.6036,3700.0],["2012-04-19",6.6392,6.6463,6.625,6.625,1200.0],["2012-04-20",6.6463,6.6463,6.5894,6.5894,8200.0],["2012-04-23",6.625,6.6463,6.5894,6.6321,5700.0],["2012-04-24",6.625,6.6677,6.625,6.6677,11600.0],["2012-04-25",6.6891,6.7318,6.5965,6.6891,19300.0],["2012-04-26",6.625,6.7247,6.625,6.7176,3000.0],["2012-04-27",6.6962,6.7318,6.6606,6.6606,1700.0],["2012-04-30",6.6891,6.8102,6.6891,6.7959,19000.0],["2012-05-01",6.7959,7.1236,6.7959,7.1165,31000.0],["2012-05-02",7.1236,7.1735,6.9455,7.1735,30700.0],["2012-05-03",7.2376,7.5653,7.2091,7.551,25000.0],["2012-05-04",7.551,7.6579,7.5012,7.6223,17300.0],["2012-05-07",7.665,7.8217,7.665,7.8075,19000.0],["2012-05-08",7.836,7.9001,7.6508,7.8146,21100.0],["2012-05-09",7.8004,7.836,7.4869,7.6793,27000.0],["2012-05-10",7.6294,7.7933,7.608,7.6223,45000.0],["2012-05-11",7.6223,7.6223,7.5867,7.6223,5500.0],["2012-05-14",7.6223,7.6223,7.3373,7.4015,6200.0],["2012-05-15",7.4727,7.6223,7.3231,7.5226,7100.0],["2012-05-16",7.5012,7.6223,7.4442,7.4442,12600.0],["2012-05-17",7.4869,7.5795,7.4086,7.5226,2000.0],["2012-05-18",7.4798,7.5867,7.4086,7.4228,18500.0],["2012-05-21",7.5724,7.5724,7.4798,7.5653,4000.0],["2012-05-22",7.5653,7.5941,7.4213,7.4645,9800.0],["2012-05-23",7.4141,7.6589,7.1694,7.5221,8900.0],["2012-05-24",7.3493,7.4861,7.3493,7.4141,4900.0],["2012-05-25",7.3637,7.5653,7.3637,7.5221,4400.0],["2012-05-29",7.5365,7.5941,7.3997,7.5293,2100.0],["2012-05-30",7.5581,7.5797,7.4645,7.5221,2900.0],["2012-05-31",7.5221,7.5581,7.4645,7.5149,3900.0],["2012-06-01",7.5221,7.5221,7.4357,7.4789,2900.0],["2012-06-04",7.4861,7.4861,7.2702,7.3997,4600.0],["2012-06-05",7.4357,7.4861,7.3637,7.3997,36900.0],["2012-06-06",7.4501,7.4573,7.3422,7.4357,4800.0],["2012-06-07",7.4645,7.5293,7.4213,7.5149,4300.0],["2012-06-08",7.5581,7.5581,7.4357,7.4717,4900.0],["2012-06-11",7.5077,7.5077,7.3781,7.4573,3600.0],["2012-06-12",7.4645,7.5509,7.4573,7.4861,2900.0],["2012-06-13",7.5509,7.5509,7.3997,7.3997,9500.0],["2012-06-14",7.3997,7.5797,7.3997,7.5653,10700.0],["2012-06-15",7.5797,7.5797,7.3853,7.5581,110400.0],["2012-06-18",7.6085,7.6157,7.5437,7.5437,21300.0],["2012-06-19",7.6301,7.6301,7.4861,7.5869,9500.0],["2012-06-20",7.5509,7.6661,7.5509,7.6589,6200.0],["2012-06-21",7.6301,7.6445,7.5581,7.6445,3700.0],["2012-06-22",7.6157,7.6661,7.6157,7.6661,9700.0],["2012-06-25",7.6949,7.81,7.6949,7.6949,14700.0],["2012-06-26",7.774,7.774,7.6373,7.6373,12500.0],["2012-06-27",7.5941,7.846,7.5941,7.8388,6600.0],["2012-06-28",7.7812,7.918,7.7812,7.918,5500.0],["2012-06-29",8.026,8.3715,7.8892,8.2779,29500.0],["2012-07-02",8.3139,9.2713,8.3139,9.0553,41700.0],["2012-07-03",9.1633,9.2209,9.0265,9.0265,12200.0],["2012-07-05",9.0049,9.0553,8.753,8.8178,9100.0],["2012-07-06",8.9114,8.9258,8.6522,8.7386,6900.0],["2012-07-09",8.7314,8.7314,8.4435,8.6378,10000.0],["2012-07-10",8.7026,8.7026,8.3499,8.645,12000.0],["2012-07-11",8.6378,8.7026,8.3499,8.7026,7000.0],["2012-07-12",8.4291,8.9545,8.4291,8.6666,12000.0],["2012-07-13",8.7746,8.9545,8.645,8.7458,8300.0],["2012-07-16",8.789,9.1273,8.7386,9.0553,12600.0],["2012-07-17",9.0337,9.0553,8.9905,8.9905,6700.0],["2012-07-18",8.9833,9.0697,8.9114,9.0409,3900.0],["2012-07-19",9.0769,9.0769,8.9329,9.0553,6700.0],["2012-07-20",8.8754,8.9401,8.6882,8.9186,19000.0],["2012-07-23",8.8538,8.8538,8.6234,8.7242,14200.0],["2012-07-24",8.8178,8.8466,8.3859,8.6162,22900.0],["2012-07-25",8.6522,8.8754,8.645,8.7098,14900.0],["2012-07-26",8.645,9.0697,8.645,9.0553,16800.0],["2012-07-27",9.0337,9.0337,8.7818,8.933,5400.0],["2012-07-30",8.8826,8.8826,8.6522,8.6594,4200.0],["2012-07-31",8.6738,8.8538,8.6594,8.8034,12200.0],["2012-08-01",8.7458,8.7458,8.6378,8.6378,1600.0],["2012-08-02",8.6666,8.7458,8.5946,8.5946,16600.0],["2012-08-03",8.609,8.6378,8.5227,8.573,7300.0],["2012-08-06",8.6018,8.7314,8.4579,8.5946,17000.0],["2012-08-07",8.5658,8.681,8.4579,8.681,15600.0],["2012-08-08",8.6306,8.7458,8.6306,8.6666,7300.0],["2012-08-09",8.7026,8.7386,8.6018,8.7386,5600.0],["2012-08-10",8.681,8.8322,8.6378,8.8322,10800.0],["2012-08-13",9.3432,9.9479,9.0049,9.6888,155900.0],["2012-08-14",9.6888,10.0559,9.444,9.444,89800.0],["2012-08-15",9.4296,9.6744,9.4296,9.516,42100.0],["2012-08-16",9.5376,9.5376,9.4152,9.4728,25900.0],["2012-08-17",9.4656,9.4728,9.3576,9.3792,18200.0],["2012-08-20",9.3576,9.4728,9.336,9.3576,44600.0],["2012-08-21",9.3576,9.3576,8.8754,8.9689,66700.0],["2012-08-22",8.897,9.2065,8.8898,9.1921,19800.0],["2012-08-23",9.1921,9.3576,9.1273,9.2641,36200.0],["2012-08-24",9.3648,9.3648,9.2857,9.3432,15700.0],["2012-08-27",9.2569,9.3576,9.2569,9.3073,20000.0],["2012-08-28",9.2929,9.336,9.2857,9.2857,12800.0],["2012-08-29",9.3217,9.3217,9.2857,9.3073,9300.0],["2012-08-30",9.3218,9.4016,9.2564,9.3944,19100.0],["2012-08-31",9.4016,9.4307,8.9588,8.9951,36600.0],["2012-09-04",8.9951,9.0314,8.8136,9.0314,18700.0],["2012-09-05",8.966,9.271,8.966,9.0386,7500.0],["2012-09-06",9.0749,9.4089,9.0314,9.0677,13500.0],["2012-09-07",9.0314,9.0677,8.966,9.0096,9000.0],["2012-09-10",9.0749,9.1621,9.0749,9.0749,22000.0],["2012-09-11",9.133,9.2201,8.9806,9.0895,31700.0],["2012-09-12",9.1475,9.1475,8.966,9.0023,15900.0],["2012-09-13",9.0169,9.1911,8.966,8.966,7900.0],["2012-09-14",8.966,9.2419,8.966,9.0314,17900.0],["2012-09-17",8.9878,9.2564,8.9878,9.0749,9500.0],["2012-09-18",9.1112,9.1475,8.9733,8.9951,16800.0],["2012-09-19",9.0386,9.0677,8.9806,8.9951,7900.0],["2012-09-20",8.966,9.0096,8.7845,8.966,24200.0],["2012-09-21",9.0023,9.0023,8.8281,8.9297,12600.0],["2012-09-24",8.8281,8.9297,8.77,8.908,20500.0],["2012-09-25",8.9443,9.0314,8.8208,8.9806,28500.0],["2012-09-26",8.9297,9.1693,8.8426,9.0532,16600.0],["2012-09-27",9.1112,9.133,8.8862,9.1112,17700.0],["2012-09-28",9.0314,9.1911,9.0096,9.1911,12800.0],["2012-10-01",9.1838,9.1838,9.0169,9.0314,24900.0],["2012-10-02",9.0386,9.1475,9.0386,9.1112,9500.0],["2012-10-03",9.1112,9.1475,9.0532,9.1475,15000.0],["2012-10-04",9.1475,9.1475,8.7628,9.0677,24000.0],["2012-10-05",8.937,9.0749,8.937,9.0096,13700.0],["2012-10-08",9.0749,9.0749,8.9225,8.9443,15000.0],["2012-10-09",8.937,9.0604,8.9152,9.0386,21800.0],["2012-10-10",9.0459,9.0459,8.9152,8.9806,10100.0],["2012-10-11",9.0314,9.0386,8.9733,8.9733,10900.0],["2012-10-12",9.0023,9.0023,8.8208,8.908,6700.0],["2012-10-15",8.9297,8.9297,8.7773,8.8063,32400.0],["2012-10-16",8.8571,8.8571,8.741,8.7845,7200.0],["2012-10-17",8.741,8.7773,8.6466,8.6902,21600.0],["2012-10-18",8.6393,8.6466,8.3707,8.4724,41400.0],["2012-10-19",8.4724,8.4724,8.1892,8.3272,12900.0],["2012-10-22",8.2473,8.2473,8.0513,8.1094,22800.0],["2012-10-23",8.1021,8.1021,7.6229,7.7391,42700.0],["2012-10-24",7.7899,7.9496,7.7101,7.7609,22500.0],["2012-10-25",7.819,7.9351,7.5794,7.6229,23800.0],["2012-10-26",7.5721,7.8407,7.5431,7.6592,5900.0],["2012-10-31",7.4923,7.7899,7.4778,7.7318,19700.0],["2012-11-01",7.6592,7.7609,7.5431,7.6883,7900.0],["2012-11-02",7.7318,7.7318,7.6229,7.6229,4900.0],["2012-11-05",7.7318,7.7318,7.5503,7.7028,12300.0],["2012-11-06",7.6955,7.7754,7.6229,7.7391,7500.0],["2012-11-07",7.7391,7.7391,7.6012,7.6084,8400.0],["2012-11-08",7.6447,7.7246,7.5866,7.6738,8400.0],["2012-11-09",7.6084,7.6084,7.485,7.4995,19500.0],["2012-11-12",7.5141,7.7101,7.4415,7.5068,14900.0],["2012-11-13",7.4414,7.4923,7.2963,7.3616,17800.0],["2012-11-14",7.3616,7.3616,7.26,7.3471,10600.0],["2012-11-15",7.3325,7.3906,7.2599,7.3325,7500.0],["2012-11-16",7.3035,7.3906,7.2963,7.318,13300.0],["2012-11-19",7.3761,7.5649,7.3326,7.4487,9400.0],["2012-11-20",7.456,7.5503,7.456,7.5503,6200.0],["2012-11-21",7.5939,7.6592,7.4777,7.5649,4200.0],["2012-11-23",7.5721,7.6302,7.4632,7.4632,7400.0],["2012-11-26",7.4777,7.5358,7.4705,7.5213,33100.0],["2012-11-27",7.4777,7.5649,7.4414,7.5213,47900.0],["2012-11-28",7.4333,7.6094,7.4333,7.5653,7400.0],["2012-11-29",7.6094,7.6094,7.4993,7.5433,27100.0],["2012-11-30",7.6754,7.6754,7.5213,7.602,10300.0],["2012-12-03",7.5874,7.6461,7.5653,7.5947,7800.0],["2012-12-04",7.558,7.5947,7.536,7.5653,11500.0],["2012-12-05",7.558,7.6314,7.558,7.5727,4600.0],["2012-12-06",7.558,7.5653,7.492,7.492,18900.0],["2012-12-07",7.492,7.5947,7.492,7.536,3800.0],["2012-12-10",7.5433,7.5873,7.5213,7.5727,4300.0],["2012-12-11",7.5947,7.6314,7.5433,7.6094,8000.0],["2012-12-12",7.6094,7.6754,7.602,7.6681,8800.0],["2012-12-13",7.6754,7.8001,7.6167,7.7414,4700.0],["2012-12-14",7.7928,7.8515,7.7194,7.8148,9200.0],["2012-12-17",7.8148,7.8882,7.7121,7.8148,11100.0],["2012-12-18",7.8148,7.8368,7.7341,7.7781,6400.0],["2012-12-19",8.0716,8.1377,7.7855,8.035,120000.0],["2012-12-20",8.0129,8.1377,7.9249,7.9909,15700.0],["2012-12-21",7.9176,8.035,7.9176,8.0056,8600.0],["2012-12-24",7.9396,7.9689,7.8955,7.8955,2400.0],["2012-12-26",7.9542,8.0129,7.8442,7.8515,4600.0],["2012-12-27",7.9029,7.9029,7.7414,7.7414,10300.0],["2012-12-28",7.7414,7.7855,7.7048,7.7341,9000.0],["2012-12-31",7.7121,7.7855,7.7048,7.7488,8100.0],["2013-01-02",7.7268,8.0496,7.7194,8.0203,15700.0],["2013-01-03",7.9616,8.0423,7.9249,7.9909,4300.0],["2013-01-04",8.0643,8.2331,8.035,8.2111,11400.0],["2013-01-07",8.2404,8.2404,8.1157,8.2037,7200.0],["2013-01-08",8.167,8.2404,8.145,8.2404,4800.0],["2013-01-09",8.2551,8.7174,8.2478,8.5633,22700.0],["2013-01-10",8.6073,8.7394,8.5486,8.7394,14100.0],["2013-01-11",8.6954,8.7541,8.5193,8.5706,9200.0],["2013-01-14",8.5559,8.8054,8.5559,8.7027,15000.0],["2013-01-15",8.7027,8.7027,8.5926,8.6954,7600.0],["2013-01-16",8.5486,8.688,8.5486,8.578,6500.0],["2013-01-17",8.5486,8.622,8.5486,8.622,4700.0],["2013-01-18",8.578,8.622,8.5486,8.622,5700.0],["2013-01-22",8.622,8.622,8.5339,8.622,2900.0],["2013-01-23",8.4385,8.7908,8.4385,8.622,14600.0],["2013-01-24",8.6587,8.7321,8.5706,8.688,8400.0],["2013-01-25",8.7908,8.7908,8.6146,8.622,7400.0],["2013-01-28",8.7908,9.1577,8.7321,9.0916,55700.0],["2013-01-29",9.143,9.1723,8.9522,9.0256,22200.0],["2013-01-30",9.0256,9.1723,8.9228,9.0769,23400.0],["2013-01-31",9.0843,9.1723,8.9155,8.9155,16400.0],["2013-02-01",8.9595,9.143,8.8128,8.9008,23000.0],["2013-02-04",8.9302,9.0989,8.9008,8.9155,10700.0],["2013-02-05",8.9449,9.0696,8.8421,9.0256,5000.0],["2013-02-06",8.9302,9.2237,8.8715,9.0769,218500.0],["2013-02-07",9.0256,9.0256,8.9228,8.9889,27700.0],["2013-02-08",8.9522,9.0916,8.9522,8.9962,13700.0],["2013-02-11",9.0476,9.1723,9.0256,9.099,10600.0],["2013-02-12",9.0916,9.1136,8.9889,8.9889,9100.0],["2013-02-13",8.9669,9.1723,8.9669,9.165,5600.0],["2013-02-14",8.9889,9.0769,8.9742,9.0182,6800.0],["2013-02-15",8.9669,9.0623,8.9522,9.0036,8800.0],["2013-02-19",9.0402,9.0402,8.9449,9.0402,23800.0],["2013-02-20",9.0182,9.0989,9.0036,9.0036,2500.0],["2013-02-21",8.9522,9.0036,8.8788,8.9449,5200.0],["2013-02-22",8.9449,9.0623,8.9375,8.9889,3700.0],["2013-02-25",8.9889,9.0623,8.9155,9.0182,4400.0],["2013-02-26",9.0402,9.0402,8.9522,9.0256,9400.0],["2013-02-27",9.0478,9.0774,8.9663,9.07,10600.0],["2013-02-28",9.0626,9.107,8.996,9.0922,4500.0],["2013-03-01",8.9886,9.0626,8.8923,9.0626,4200.0],["2013-03-04",8.996,9.0922,8.9219,9.0774,4100.0],["2013-03-05",9.0626,9.0626,8.8849,8.8923,13700.0],["2013-03-06",8.8849,9.1662,8.8849,9.1662,11900.0],["2013-03-07",9.1144,9.1366,8.9219,8.9293,4200.0],["2013-03-08",8.2111,8.9589,8.2111,8.9589,19200.0],["2013-03-11",8.9293,9.107,8.9293,9.107,4700.0],["2013-03-12",8.8923,9.107,8.8479,9.0774,6900.0],["2013-03-13",8.996,9.1366,8.996,9.1366,7000.0],["2013-03-14",9.144,9.144,9.0774,9.1366,11900.0],["2013-03-15",9.144,9.144,9.033,9.0626,12600.0],["2013-03-18",9.0922,9.1366,8.8849,9.0108,6200.0],["2013-03-19",9.1366,9.1366,8.8849,9.0034,8900.0],["2013-03-20",8.9515,8.996,8.9219,8.9886,2600.0],["2013-03-21",8.9589,9.0848,8.9515,8.9589,6700.0],["2013-03-22",8.9663,9.1662,8.9663,9.033,3500.0],["2013-03-25",9.033,9.144,9.033,9.0774,13400.0],["2013-03-26",9.0848,9.1514,9.07,9.144,6000.0],["2013-03-27",9.0848,9.144,9.0552,9.144,11600.0],["2013-03-28",9.0848,9.144,9.0404,9.107,9200.0],["2013-04-01",9.07,9.144,9.0626,9.144,11000.0],["2013-04-02",9.144,9.144,8.9811,9.1218,13200.0],["2013-04-03",9.0848,9.144,9.0626,9.1366,11400.0],["2013-04-04",9.1366,9.144,9.033,9.033,10100.0],["2013-04-05",9.0182,9.107,9.0182,9.0848,1000.0],["2013-04-08",9.0256,9.0996,8.996,9.0108,6100.0],["2013-04-09",9.0404,9.144,8.9663,9.0774,6800.0],["2013-04-10",9.07,9.144,9.0404,9.0996,8100.0],["2013-04-11",9.0108,9.1366,9.0034,9.0848,3500.0],["2013-04-12",9.07,9.144,9.07,9.144,3000.0],["2013-04-15",9.107,9.144,9.0034,9.107,6100.0],["2013-04-16",9.107,9.144,8.996,9.1366,5900.0],["2013-04-17",8.996,9.144,8.996,9.144,3500.0],["2013-04-18",9.0478,9.0626,8.9219,8.9219,8300.0],["2013-04-19",8.9219,9.0182,8.9219,8.9367,2900.0],["2013-04-22",8.9515,9.1366,8.9219,9.1366,5800.0],["2013-04-23",9.107,9.1737,9.0552,9.1662,51700.0],["2013-04-24",9.107,9.1811,9.0996,9.1662,14800.0],["2013-04-25",9.0922,9.0922,8.9293,9.0182,8300.0],["2013-04-26",9.1588,9.1588,9.0182,9.0182,700.0],["2013-04-29",9.0848,9.0922,8.9737,9.0256,21800.0],["2013-04-30",9.0034,9.0848,9.0034,9.0478,7000.0],["2013-05-01",9.0552,9.0848,9.0108,9.033,12500.0],["2013-05-02",9.033,9.0626,9.0108,9.0404,5400.0],["2013-05-03",9.0626,9.0626,8.9441,9.0626,8600.0],["2013-05-06",9.033,9.0922,8.9663,8.9886,11000.0],["2013-05-07",9.0108,9.1885,8.9811,9.1885,12600.0],["2013-05-08",9.1885,9.4402,9.144,9.4402,20800.0],["2013-05-09",9.4402,9.4402,9.2921,9.381,4700.0],["2013-05-10",9.3217,9.3958,9.2551,9.3365,6500.0],["2013-05-13",9.3514,9.5735,9.2995,9.5439,6700.0],["2013-05-14",9.5142,9.6253,9.4476,9.5735,10100.0],["2013-05-15",9.6253,9.6253,9.4846,9.5513,4700.0],["2013-05-16",9.6031,9.6253,9.4476,9.6253,11000.0],["2013-05-17",9.6253,9.7882,9.6253,9.7808,10100.0],["2013-05-20",9.7882,9.803,9.7142,9.7512,6300.0],["2013-05-21",9.7512,9.9511,9.7512,9.8548,6000.0],["2013-05-22",9.9437,9.9437,9.7882,9.8622,7500.0],["2013-05-23",9.7438,9.9067,9.6253,9.7882,16000.0],["2013-05-24",9.6327,9.7512,9.5587,9.6475,3100.0],["2013-05-28",9.7067,9.9585,9.4994,9.8474,16600.0],["2013-05-29",9.803,9.84,9.6771,9.766,6400.0],["2013-05-30",9.8474,9.8548,9.6771,9.7808,20800.0],["2013-05-31",9.7285,9.9674,9.6613,9.7509,13000.0],["2013-06-03",9.833,9.833,9.736,9.7435,15200.0],["2013-06-04",9.7435,9.7808,9.6464,9.6837,16900.0],["2013-06-05",9.6613,9.6688,9.4747,9.5792,5300.0],["2013-06-06",9.5045,9.6091,9.4747,9.5568,2200.0],["2013-06-07",9.5344,9.6315,9.4747,9.4971,5600.0],["2013-06-10",9.5643,9.6016,9.4896,9.4896,3800.0],["2013-06-11",9.3104,9.6016,9.3104,9.5344,8700.0],["2013-06-12",9.4448,9.5419,9.3925,9.5419,8500.0],["2013-06-13",9.5493,9.5493,9.4672,9.512,2500.0],["2013-06-14",9.5568,9.5568,9.3701,9.5195,11600.0],["2013-06-17",9.4373,9.5568,9.4299,9.512,7800.0],["2013-06-18",9.512,9.6091,9.5045,9.5419,6000.0],["2013-06-19",9.512,9.6091,9.5045,9.5493,13300.0],["2013-06-20",9.3925,9.5493,9.3701,9.3701,6500.0],["2013-06-21",9.3477,9.3477,8.9819,9.1163,10200.0],["2013-06-24",9.0715,9.1014,8.9147,9.0192,11200.0],["2013-06-25",9.0043,9.0864,9.0043,9.0267,7700.0],["2013-06-26",9.0342,9.1088,9.0342,9.1014,2900.0],["2013-06-27",9.0939,9.2208,9.0939,9.1686,9200.0],["2013-06-28",9.1835,9.2805,9.0342,9.2805,3900.0],["2013-07-01",9.1835,9.2357,9.079,9.2208,10500.0],["2013-07-02",9.1163,9.3328,9.0715,9.0715,1800.0],["2013-07-03",9.079,9.1835,9.064,9.064,2700.0],["2013-07-05",9.1312,9.1462,8.8848,8.9222,13700.0],["2013-07-08",8.9072,8.9595,8.8998,8.952,8100.0],["2013-07-09",8.952,9.1387,8.9446,9.0043,14000.0],["2013-07-10",8.967,9.0342,8.8923,9.0118,5400.0],["2013-07-11",9.1163,9.4821,9.1163,9.2208,38100.0],["2013-07-12",9.1462,9.3029,9.1462,9.3029,24100.0],["2013-07-15",9.2507,9.4075,9.1611,9.4,22500.0],["2013-07-16",9.2805,9.5568,9.2805,9.5195,36100.0],["2013-07-17",9.4821,9.6688,9.4821,9.6613,7300.0],["2013-07-18",9.5717,9.7061,9.5717,9.6987,3500.0],["2013-07-19",9.6464,9.7808,9.6464,9.7808,5600.0],["2013-07-22",9.8107,10.0122,9.7808,9.945,13000.0],["2013-07-23",9.945,10.0421,9.7285,10.0421,27600.0],["2013-07-24",10.0346,10.0794,9.8778,10.0794,10800.0],["2013-07-25",10.0421,10.0421,9.9226,10.0048,17500.0],["2013-07-26",9.945,10.0048,9.9002,10.0048,14800.0],["2013-07-29",9.945,10.1093,9.9376,10.0197,7800.0],["2013-07-30",9.9749,10.0496,9.8704,10.0496,11500.0],["2013-07-31",9.9898,9.9973,9.9525,9.96,5700.0],["2013-08-01",9.9002,9.9973,9.8928,9.9002,12100.0],["2013-08-02",9.9152,10.057,9.9002,10.057,19300.0],["2013-08-05",10.057,10.1168,9.945,10.1168,22100.0],["2013-08-06",10.0794,10.1989,10.0272,10.0944,16700.0],["2013-08-07",10.1242,10.3706,10.1242,10.2288,15600.0],["2013-08-08",10.2138,10.4378,10.2138,10.2213,5600.0],["2013-08-09",10.0197,10.2885,10.0122,10.0869,8200.0],["2013-08-12",10.0944,10.1168,9.96,9.96,3500.0],["2013-08-13",9.96,10.0048,9.8032,9.9301,4600.0],["2013-08-14",9.8928,9.9002,9.7061,9.8181,12500.0],["2013-08-15",9.7435,9.7435,9.3328,9.6091,16400.0],["2013-08-16",9.5568,9.5568,9.4149,9.4971,8000.0],["2013-08-19",9.4523,9.4523,9.3328,9.3328,8300.0],["2013-08-20",9.3328,9.8181,9.3328,9.4448,17400.0],["2013-08-21",9.4597,9.5717,9.4597,9.4821,1300.0],["2013-08-22",9.3403,9.6165,9.3403,9.4075,6000.0],["2013-08-23",9.4821,9.5195,9.4373,9.4747,4000.0],["2013-08-26",9.5717,9.5717,9.2432,9.3328,8600.0],["2013-08-27",9.2731,9.5493,9.1462,9.288,10000.0],["2013-08-28",9.2507,9.2581,9.064,9.2208,16000.0],["2013-08-29",9.2284,9.2284,9.153,9.1907,2100.0],["2013-08-30",9.1831,9.2208,9.1605,9.1982,2600.0],["2013-09-03",9.2284,9.2585,9.1982,9.2058,13900.0],["2013-09-04",9.1756,9.3188,8.5579,9.0551,24500.0],["2013-09-05",9.0551,9.3338,9.0551,9.153,3100.0],["2013-09-06",9.1229,9.138,9.0928,9.1154,1000.0],["2013-09-09",9.1154,9.2886,9.1154,9.251,8500.0],["2013-09-10",9.2283,9.2811,9.0475,9.1982,14700.0],["2013-09-11",9.1756,9.3188,9.0777,9.2133,17600.0],["2013-09-12",9.2811,9.5824,9.2208,9.477,17800.0],["2013-09-13",9.492,9.59,9.4167,9.4845,20000.0],["2013-09-16",9.4769,9.5448,9.1756,9.4468,31800.0],["2013-09-17",9.3715,9.4242,9.266,9.364,13800.0],["2013-09-18",9.2736,9.364,9.1304,9.3489,15400.0],["2013-09-19",9.3564,9.477,9.2962,9.2962,9100.0],["2013-09-20",9.266,9.4468,9.1379,9.4468,20000.0],["2013-09-23",9.4242,9.4845,9.2284,9.251,8500.0],["2013-09-24",9.2585,9.379,9.2585,9.266,2900.0],["2013-09-25",9.266,9.3338,9.266,9.266,3100.0],["2013-09-26",9.2811,9.2886,9.1681,9.2208,5500.0],["2013-09-27",9.2208,9.3037,9.1982,9.2208,12200.0],["2013-09-30",9.1154,9.2434,9.1154,9.1154,12800.0],["2013-10-01",9.1153,9.2509,9.1153,9.1831,6500.0],["2013-10-02",9.1756,9.2509,9.1605,9.1605,7300.0],["2013-10-03",9.2434,9.4242,9.153,9.3941,15400.0],["2013-10-04",9.4242,9.4845,9.251,9.2811,8300.0],["2013-10-07",9.3112,9.4167,9.3037,9.4167,17100.0],["2013-10-08",9.4167,9.5222,9.4167,9.5222,6100.0],["2013-10-09",9.4393,9.5071,9.4242,9.4242,4400.0],["2013-10-10",9.4242,9.5448,9.4242,9.4242,4600.0],["2013-10-11",9.4845,9.5598,9.4242,9.492,5200.0],["2013-10-14",9.492,9.492,9.4167,9.492,22600.0],["2013-10-15",9.4845,9.5674,9.4167,9.5523,12000.0],["2013-10-16",9.4996,9.5824,9.4996,9.5674,9700.0],["2013-10-17",9.5824,9.5824,9.5071,9.5222,6300.0],["2013-10-18",9.5598,9.5749,9.5297,9.5749,14900.0],["2013-10-21",9.6276,9.6276,9.5673,9.5749,11100.0],["2013-10-22",9.5598,9.5749,9.2585,9.5674,10700.0],["2013-10-23",9.5749,9.5749,9.4845,9.4996,1900.0],["2013-10-24",9.4544,9.5146,9.4092,9.4092,6200.0],["2013-10-25",9.4167,9.5523,9.4167,9.4845,6500.0],["2013-10-28",9.4845,9.605,9.4845,9.5674,17900.0],["2013-10-29",9.5674,9.5749,9.5071,9.5598,41300.0],["2013-10-30",9.5448,9.59,9.4619,9.59,7100.0],["2013-10-31",9.5448,9.605,9.4619,9.5523,16900.0],["2013-11-01",9.59,9.59,9.492,9.5372,2700.0],["2013-11-04",9.5372,9.5824,9.477,9.477,2000.0],["2013-11-05",9.4694,9.605,9.4619,9.5448,9600.0],["2013-11-06",9.5598,9.59,9.4619,9.4619,16700.0],["2013-11-07",9.492,9.5523,9.4167,9.4167,8400.0],["2013-11-08",9.4619,9.5674,9.4167,9.4996,7600.0],["2013-11-11",9.492,9.5674,9.492,9.4996,5500.0],["2013-11-12",9.492,9.5297,9.4619,9.477,8000.0],["2013-11-13",9.4242,9.5598,9.4016,9.4242,9500.0],["2013-11-14",9.4167,9.5824,9.4167,9.5071,11000.0],["2013-11-15",9.5297,9.5297,9.4694,9.4694,12200.0],["2013-11-18",9.4242,9.6803,9.4242,9.6276,7900.0],["2013-11-19",9.6427,9.703,9.5673,9.5749,10100.0],["2013-11-20",9.5674,9.6728,9.5674,9.6126,3100.0],["2013-11-21",9.605,9.7331,9.5975,9.6578,3700.0],["2013-11-22",9.7255,9.8687,9.718,9.8687,17300.0],["2013-11-25",9.831,10.057,9.8159,9.9968,3900.0],["2013-11-26",10.255,10.3842,9.9892,10.217,25500.0],["2013-11-27",10.217,10.3006,10.0727,10.1791,1400.0],["2013-11-29",10.217,10.217,10.0499,10.1791,1400.0],["2013-12-02",10.217,10.217,9.7841,9.7841,9600.0],["2013-12-03",9.898,9.9436,9.5714,9.6853,6200.0],["2013-12-04",9.4802,9.5714,9.4194,9.4422,15400.0],["2013-12-05",9.3966,9.5106,9.1536,9.1915,29200.0],["2013-12-06",9.2599,9.3739,9.1536,9.3283,26300.0],["2013-12-09",9.3055,9.3055,9.1536,9.1612,17500.0],["2013-12-10",9.2067,9.2827,9.1536,9.2827,12700.0],["2013-12-11",9.1915,9.2295,8.8801,9.0472,17700.0],["2013-12-12",9.1004,9.1991,8.8953,9.1688,7300.0],["2013-12-13",9.0852,9.0852,8.8877,8.9713,12100.0],["2013-12-16",8.9637,9.0396,8.9257,9.0168,20600.0],["2013-12-17",9.1156,9.1536,9.0244,9.1308,8300.0],["2013-12-18",9.1764,9.1764,8.9485,8.9485,9700.0],["2013-12-19",9.146,9.146,8.9713,8.9788,3400.0],["2013-12-20",8.9637,9.1232,8.8573,8.8953,25800.0],["2013-12-23",8.8953,9.0396,8.8193,8.9713,24300.0],["2013-12-24",9.1536,9.1688,8.9181,9.0852,14500.0],["2013-12-26",9.0548,9.0776,8.9637,9.0624,11800.0],["2013-12-27",9.1004,9.1004,8.9637,9.0016,13100.0],["2013-12-30",8.9637,9.1308,8.8345,8.9409,11500.0],["2013-12-31",8.8953,9.1308,8.7813,8.8193,20900.0],["2014-01-02",8.751,8.9788,8.7434,8.7737,9900.0],["2014-01-03",8.7813,8.994,8.7813,8.8041,9800.0],["2014-01-06",8.8269,9.1839,8.8193,8.9333,12900.0],["2014-01-07",9.032,9.2067,8.9029,8.9713,20500.0],["2014-01-08",9.0016,9.2067,9.0016,9.0168,11500.0],["2014-01-09",9.07,9.1991,9.0016,9.0396,3700.0],["2014-01-10",9.0928,9.1839,8.8801,8.9788,7500.0],["2014-01-13",8.9333,9.0928,8.8877,8.9029,10400.0],["2014-01-14",8.9181,9.1004,8.9181,8.9485,4600.0],["2014-01-15",8.9257,9.0244,8.7737,8.7965,8300.0],["2014-01-16",8.7358,9.0092,8.7358,8.9181,18300.0],["2014-01-17",8.9181,8.9181,8.7813,8.8497,5000.0],["2014-01-21",9.5562,9.8676,8.8953,9.1232,23400.0],["2014-01-22",9.1991,9.4802,9.1232,9.2067,31700.0],["2014-01-23",9.2903,9.3131,9.1308,9.1612,7700.0],["2014-01-24",9.1612,9.1991,8.7737,8.8117,30700.0],["2014-01-27",8.8877,9.032,8.7813,8.7813,8700.0],["2014-01-28",8.7965,9.0016,8.7434,9.0016,6600.0],["2014-01-29",8.8953,8.9637,8.8649,8.8649,1900.0],["2014-01-30",8.9485,8.9485,8.8117,8.9181,5900.0],["2014-01-31",8.8877,8.9257,8.8269,8.8497,2700.0],["2014-02-03",9.1004,9.1004,8.6978,8.8497,83700.0],["2014-02-04",8.7206,8.8725,8.7054,8.8117,4100.0],["2014-02-05",8.7358,8.7737,8.6446,8.6598,6900.0],["2014-02-06",8.6142,8.8725,8.6066,8.6294,6400.0],["2014-02-07",8.6674,8.7965,8.5914,8.6066,4900.0],["2014-02-10",8.6902,8.7434,8.5914,8.675,2700.0],["2014-02-11",8.7206,8.7661,8.6066,8.6674,6200.0],["2014-02-12",8.6902,8.7434,8.6598,8.6598,4000.0],["2014-02-13",8.6522,8.7434,8.637,8.6902,8100.0],["2014-02-14",8.6446,8.7889,8.6142,8.7889,6500.0],["2014-02-18",8.7813,8.7813,8.6826,8.7206,2900.0],["2014-02-19",8.675,8.7965,8.675,8.7965,11000.0],["2014-02-20",8.6978,8.8117,8.6978,8.8041,12900.0],["2014-02-21",8.8117,9.0776,8.8117,8.8269,5300.0],["2014-02-24",8.7965,9.2067,8.7965,8.994,11700.0],["2014-02-25",8.9864,9.0776,8.8725,8.8725,5200.0],["2014-02-26",8.9569,9.1946,8.9569,8.9722,3600.0],["2014-02-27",8.9645,9.1792,8.9645,9.0105,1800.0],["2014-02-28",9.1179,9.1332,9.0642,9.1026,7100.0],["2014-03-03",8.9952,9.0796,8.9645,8.9799,8700.0],["2014-03-04",9.0182,9.0719,8.9645,8.9722,3400.0],["2014-03-05",9.0795,9.0795,9.0182,9.0412,3900.0],["2014-03-06",8.9799,9.0795,8.9799,8.9875,7200.0],["2014-03-07",9.0105,9.0105,8.9722,8.9952,3700.0],["2014-03-10",8.9722,9.1179,8.9645,9.1179,5500.0],["2014-03-11",9.1102,9.3633,9.0335,9.2253,13900.0],["2014-03-12",9.2329,9.3249,9.1562,9.1716,3400.0],["2014-03-13",9.2483,9.2789,9.1409,9.2253,3600.0],["2014-03-14",9.2789,9.3326,9.1639,9.2636,6900.0],["2014-03-17",9.2789,9.2789,9.1409,9.1716,3900.0],["2014-03-18",9.1332,9.2329,9.1332,9.2176,3100.0],["2014-03-19",9.2176,9.2406,9.0489,9.1102,18500.0],["2014-03-20",9.0105,9.1639,9.0105,9.0182,11800.0],["2014-03-21",9.1256,9.1256,8.9875,9.0412,5200.0],["2014-03-24",8.9952,9.0029,8.9338,8.9338,6000.0],["2014-03-25",9.0489,9.0489,8.8188,8.8495,14800.0],["2014-03-26",8.8188,9.0489,8.8188,9.0105,22600.0],["2014-03-27",9.0182,9.0182,8.8265,8.8725,12400.0],["2014-03-28",8.8265,9.0335,8.8265,9.0335,4100.0],["2014-03-31",8.9108,9.0182,8.9108,9.0029,6000.0],["2014-04-01",9.0029,9.0029,8.9952,9.0029,800.0],["2014-04-02",8.9338,8.9799,8.9338,8.9492,6400.0],["2014-04-03",8.9722,8.9722,8.9108,8.9645,5000.0],["2014-04-04",8.9875,8.9875,8.8188,8.8188,8900.0],["2014-04-07",8.8572,8.9722,8.8112,8.8265,14100.0],["2014-04-08",8.8265,8.8572,8.8112,8.8418,7600.0],["2014-04-09",8.9032,8.9108,8.8265,8.8265,3100.0],["2014-04-10",8.9415,8.9415,8.9185,8.9415,3600.0],["2014-04-11",8.9338,8.9338,8.8035,8.9262,4900.0],["2014-04-14",8.9185,8.9262,8.7881,8.7881,1000.0],["2014-04-15",8.7881,8.9108,8.7421,8.8188,11300.0],["2014-04-16",8.7498,8.9952,8.7498,8.9952,6400.0],["2014-04-17",8.9338,8.9338,8.8342,8.8955,2900.0],["2014-04-21",8.9415,9.0489,8.9338,9.0105,5400.0],["2014-04-22",9.0489,9.0642,8.9722,8.9722,5100.0],["2014-04-23",8.9415,8.9799,8.9032,8.9108,1900.0],["2014-04-24",8.9108,8.9875,8.9108,8.9875,2300.0],["2014-04-25",8.9722,9.0949,8.9338,9.0105,13500.0],["2014-04-28",8.9875,9.0259,8.9338,8.9415,4400.0],["2014-04-29",8.9645,9.0259,8.9338,8.9338,1200.0],["2014-04-30",8.9875,9.1639,8.9032,9.1639,6000.0],["2014-05-01",9.0795,9.1562,8.9338,8.9722,4200.0],["2014-05-02",8.9338,9.1639,8.9338,9.1639,11700.0],["2014-05-05",9.0949,9.2099,8.8342,8.8342,29800.0],["2014-05-06",8.8188,9.0489,8.8188,8.9185,3500.0],["2014-05-07",8.9338,9.1409,8.9032,8.9185,8700.0],["2014-05-08",8.9032,9.1409,8.9032,8.9645,9800.0],["2014-05-09",9.0335,9.0949,8.9722,9.0489,2800.0],["2014-05-12",9.1026,9.1026,8.8342,8.8342,9300.0],["2014-05-13",8.8878,9.0182,8.8648,8.9722,8200.0],["2014-05-14",9.0259,9.0259,8.8342,8.8648,5400.0],["2014-05-15",8.8572,8.9569,8.8035,8.9108,7100.0],["2014-05-16",8.8035,8.9185,8.8035,8.8955,5000.0],["2014-05-19",8.8955,8.8955,8.8418,8.8418,6000.0],["2014-05-20",8.8418,8.8955,8.8188,8.8802,1800.0],["2014-05-21",8.8955,8.9185,8.8188,8.8188,7300.0],["2014-05-22",8.8648,9.0105,8.8648,8.9645,5200.0],["2014-05-23",8.9722,9.0029,8.9492,8.9492,3900.0],["2014-05-27",8.8955,8.8955,8.8418,8.8572,5700.0],["2014-05-28",8.8648,8.8878,8.8188,8.8725,11000.0],["2014-05-29",8.8265,9.0565,8.8265,9.0489,15900.0],["2014-05-30",9.1263,9.1263,8.9405,8.9405,17900.0],["2014-06-02",8.9792,9.1108,8.7702,8.9715,7000.0],["2014-06-03",9.2656,9.2656,8.9947,9.0411,1400.0],["2014-06-04",9.0024,9.2579,9.0024,9.0102,9200.0],["2014-06-05",9.2656,9.4824,9.1727,9.4049,32800.0],["2014-06-06",9.3972,9.3972,9.343,9.3662,10600.0],["2014-06-09",9.3275,9.3275,9.1882,9.2269,7600.0],["2014-06-10",9.2501,9.2888,9.165,9.2037,13900.0],["2014-06-11",9.2347,9.2501,9.1727,9.1727,4100.0],["2014-06-12",9.1727,9.2347,9.0411,9.1418,16600.0],["2014-06-13",9.2347,9.4514,9.2114,9.4282,65100.0],["2014-06-16",9.4824,9.6681,9.2888,9.6604,22100.0],["2014-06-17",9.6527,9.6604,9.4282,9.5443,16300.0],["2014-06-18",9.5056,9.5985,9.4824,9.5985,2900.0],["2014-06-19",9.5752,9.5752,9.4514,9.5211,4900.0],["2014-06-20",9.5598,9.6759,9.4824,9.6759,8000.0],["2014-06-23",9.6759,9.7301,9.583,9.583,11600.0],["2014-06-24",9.5598,9.8307,9.3121,9.8229,17400.0],["2014-06-25",9.7688,9.8229,9.583,9.7688,3900.0],["2014-06-26",9.7533,9.9623,9.7533,9.8771,7800.0],["2014-06-27",9.9158,10.3338,9.8694,10.3338,34000.0],["2014-06-30",10.2177,10.3029,10.0784,10.21,9300.0],["2014-07-01",10.1171,10.4422,10.1171,10.4345,20700.0],["2014-07-02",10.4422,10.4422,10.2874,10.3338,6200.0],["2014-07-03",10.4345,10.4345,10.2177,10.2177,9900.0],["2014-07-07",10.21,10.4112,10.1868,10.3648,8500.0],["2014-07-08",10.3648,10.3648,10.0706,10.0706,15400.0],["2014-07-09",10.0939,10.3261,10.0939,10.2177,5900.0],["2014-07-10",10.2796,10.2796,10.0706,10.1868,9100.0],["2014-07-11",10.2022,10.3338,10.1868,10.1868,5000.0],["2014-07-14",10.2719,10.3958,10.1868,10.2874,8200.0],["2014-07-15",10.2177,10.2177,9.9081,10.0242,19600.0],["2014-07-16",10.1481,10.1481,9.9081,10.0397,13900.0],["2014-07-17",10.0242,10.0242,9.7842,9.7842,10200.0],["2014-07-18",9.761,9.97,9.7455,9.9623,3800.0],["2014-07-21",9.9468,10.0784,9.9468,10.0629,3800.0],["2014-07-22",10.0939,10.1016,10.0706,10.0706,1900.0],["2014-07-23",10.1326,10.1326,9.9468,10.0629,19700.0],["2014-07-24",10.0319,10.1248,9.9468,10.0242,7000.0],["2014-07-25",9.9623,10.0319,9.9623,9.9778,1500.0],["2014-07-28",9.9778,9.9778,9.9158,9.9158,3800.0],["2014-07-29",9.9623,10.0319,9.9158,9.9855,4900.0],["2014-07-30",10.0165,10.0165,9.8229,9.9545,6400.0],["2014-07-31",9.8694,9.9855,9.8694,9.9081,5100.0],["2014-08-01",9.8771,9.9003,9.8384,9.9003,1900.0],["2014-08-04",9.8539,9.97,9.8075,9.9391,3700.0],["2014-08-05",9.8616,9.9158,9.7765,9.7842,8600.0],["2014-08-06",9.8152,9.8539,9.5211,9.6062,20800.0],["2014-08-07",9.6372,9.6372,9.5675,9.6139,6500.0],["2014-08-08",9.6526,9.7146,9.6294,9.6372,8900.0],["2014-08-11",9.7301,9.8384,9.7223,9.7688,8400.0],["2014-08-12",9.7765,9.8152,9.6991,9.792,4800.0],["2014-08-13",9.792,9.792,9.7146,9.7765,800.0],["2014-08-14",9.7146,9.8307,9.6914,9.8229,7100.0],["2014-08-15",9.8307,9.8307,9.7068,9.7842,5800.0],["2014-08-18",9.8384,9.8384,9.6836,9.7533,2500.0],["2014-08-19",9.6759,9.8075,9.6526,9.8075,10800.0],["2014-08-20",9.7533,9.8075,9.7533,9.792,5400.0],["2014-08-21",9.792,9.7997,9.7533,9.7997,3300.0],["2014-08-22",9.7842,9.8462,9.7378,9.7378,2200.0],["2014-08-25",9.6914,9.7765,9.6681,9.761,6600.0],["2014-08-26",9.792,9.8075,9.7533,9.7842,5500.0],["2014-08-27",9.7842,9.8307,9.761,9.7765,3400.0],["2014-08-28",9.7531,9.9327,9.7531,9.9249,6400.0],["2014-08-29",9.9561,10.1201,9.9561,10.1201,11600.0],["2014-09-02",10.1045,10.1045,9.9951,10.0732,8600.0],["2014-09-03",10.0888,10.1123,9.9951,10.1045,6200.0],["2014-09-04",10.081,10.1513,10.0264,10.1513,4100.0],["2014-09-05",10.1513,10.1513,10.1045,10.1513,6800.0],["2014-09-08",10.1435,10.2372,10.0498,10.1591,7100.0],["2014-09-09",10.2138,10.3309,10.0264,10.0264,7400.0],["2014-09-10",10.206,10.206,10.042,10.1826,6700.0],["2014-09-11",10.0498,10.2294,10.0498,10.1513,10500.0],["2014-09-12",10.2294,10.3856,10.1982,10.1982,17300.0],["2014-09-15",10.1513,10.2684,10.0264,10.1045,8200.0],["2014-09-16",10.2138,10.2138,10.0108,10.0498,5500.0],["2014-09-17",10.1123,10.1904,10.0967,10.1747,6500.0],["2014-09-18",10.1513,10.2528,10.1201,10.1513,6000.0],["2014-09-19",10.1201,10.1982,9.9717,9.9795,7200.0],["2014-09-22",10.0967,10.1279,10.0108,10.0186,7900.0],["2014-09-23",9.9483,9.9639,9.878,9.8858,16000.0],["2014-09-24",9.8936,9.9327,9.839,9.839,7700.0],["2014-09-25",9.8546,9.9171,9.7999,9.839,2700.0],["2014-09-26",9.9092,9.9327,9.6984,9.7687,57800.0],["2014-09-29",9.7609,9.7921,9.675,9.6828,7200.0],["2014-09-30",9.6828,9.7999,9.6828,9.7921,2700.0],["2014-10-01",9.8234,9.8312,9.6828,9.6828,7700.0],["2014-10-02",9.7609,9.8936,9.7609,9.8936,2200.0],["2014-10-03",9.839,9.9092,9.7296,9.839,2200.0],["2014-10-06",9.8077,9.9327,9.6828,9.8234,4000.0],["2014-10-07",9.6828,9.8468,9.675,9.6828,6500.0],["2014-10-08",9.6828,9.7687,9.2846,9.4563,18800.0],["2014-10-09",9.6281,9.8702,9.4563,9.5344,12800.0],["2014-10-10",9.4876,9.6047,9.347,9.347,9500.0],["2014-10-13",9.5344,9.9249,9.3704,9.5266,6300.0],["2014-10-14",9.347,9.8077,9.347,9.4173,10600.0],["2014-10-15",9.472,9.8155,9.3861,9.4251,6500.0],["2014-10-16",9.5891,9.6125,9.3158,9.3158,11300.0],["2014-10-17",9.3548,9.6047,9.3548,9.5657,23000.0],["2014-10-20",9.4407,9.5266,9.3158,9.4329,12300.0],["2014-10-21",9.5657,9.5657,9.3002,9.3548,24900.0],["2014-10-22",9.3158,9.4485,9.3158,9.3939,11500.0],["2014-10-23",9.55,9.5735,9.3861,9.3939,9400.0],["2014-10-24",9.3548,9.4407,9.3548,9.4407,4200.0],["2014-10-27",9.4954,9.5266,9.4173,9.4485,31000.0],["2014-10-28",9.4876,9.4876,9.4095,9.4485,2400.0],["2014-10-29",9.4485,9.511,9.4017,9.4485,22900.0],["2014-10-30",9.4017,9.4485,9.3392,9.4485,11800.0],["2014-10-31",9.4876,9.4876,9.4251,9.4407,11000.0],["2014-11-03",9.4876,9.4876,9.3939,9.3939,9700.0],["2014-11-04",9.511,9.5266,9.3704,9.3704,15900.0],["2014-11-05",9.4251,9.4798,9.3314,9.3314,14300.0],["2014-11-06",9.3783,9.4798,9.3783,9.4095,15300.0],["2014-11-07",9.4407,9.5657,9.3783,9.3783,27400.0],["2014-11-10",9.4563,9.6438,9.4563,9.5813,4000.0],["2014-11-11",9.5735,9.6047,9.4095,9.4251,14300.0],["2014-11-12",9.4095,9.5579,9.4095,9.55,6000.0],["2014-11-13",9.6672,9.6984,9.5813,9.6438,6700.0],["2014-11-14",9.5969,9.7218,9.5969,9.6203,6300.0],["2014-11-17",9.7218,9.7218,9.6281,9.7218,4300.0],["2014-11-18",9.7453,9.7609,9.6438,9.7453,8800.0],["2014-11-19",9.6984,9.7531,9.5891,9.7531,2800.0],["2014-11-20",9.7609,9.878,9.6906,9.7921,14900.0],["2014-11-21",9.839,9.9014,9.8077,9.8936,3200.0],["2014-11-24",9.9327,9.9327,9.8155,9.8702,5800.0],["2014-11-25",9.8781,10.0041,9.8781,9.9569,4300.0],["2014-11-26",9.9332,10.0041,9.9332,9.9647,8400.0],["2014-11-28",9.9411,9.9884,9.9332,9.9647,4700.0],["2014-12-01",9.9253,9.9805,9.6575,9.949,11100.0],["2014-12-02",9.7914,10.0356,9.7836,10.0199,6600.0],["2014-12-03",9.9332,10.012,9.9332,9.9805,4300.0],["2014-12-04",9.9884,10.0435,9.9726,10.0356,3800.0],["2014-12-05",10.0514,10.0829,10.0041,10.0829,8000.0],["2014-12-08",10.0829,10.138,10.0829,10.0908,6600.0],["2014-12-09",10.0829,10.2641,9.9726,9.9962,12400.0],["2014-12-10",9.886,10.1853,9.886,9.886,10200.0],["2014-12-11",9.8781,10.1617,9.8623,10.1065,5800.0],["2014-12-12",10.1223,10.1223,10.0041,10.0829,3700.0],["2014-12-15",10.1302,10.1302,10.0199,10.0199,13300.0],["2014-12-16",10.0199,10.1302,10.0199,10.0986,25600.0],["2014-12-17",10.0986,10.2247,10.0986,10.1853,10800.0],["2014-12-18",10.2247,10.2956,10.1223,10.2877,17300.0],["2014-12-19",10.3192,10.4295,10.2798,10.3822,20000.0],["2014-12-22",10.4374,10.524,10.398,10.4846,30500.0],["2014-12-23",10.524,10.5476,10.3743,10.3743,22500.0],["2014-12-24",10.4295,10.5555,10.335,10.3743,7300.0],["2014-12-26",10.335,10.524,10.335,10.4059,19000.0],["2014-12-29",10.5555,10.5555,10.4295,10.4689,6400.0],["2014-12-30",10.461,10.4689,10.4059,10.4689,6500.0],["2014-12-31",10.398,10.4059,10.335,10.335,3600.0],["2015-01-02",10.3822,10.4295,10.3271,10.4216,1800.0],["2015-01-05",10.4768,10.5161,10.3192,10.4452,12400.0],["2015-01-06",10.4137,10.4768,10.335,10.4137,8700.0],["2015-01-07",10.4059,10.4531,10.3822,10.4531,14000.0],["2015-01-08",10.4137,10.4374,10.335,10.335,10100.0],["2015-01-09",10.2877,10.461,10.2877,10.4059,7000.0],["2015-01-12",10.3901,10.398,10.1459,10.3113,17300.0],["2015-01-13",10.3822,10.5004,10.201,10.2798,12800.0],["2015-01-14",10.3192,10.4295,10.3192,10.3901,7900.0],["2015-01-15",10.3192,10.4059,10.2404,10.3507,13200.0],["2015-01-16",10.2956,10.4689,10.2404,10.4689,16300.0],["2015-01-20",10.398,10.5555,10.3743,10.5398,22300.0],["2015-01-21",10.4925,10.5161,10.4768,10.5161,16000.0],["2015-01-22",10.5161,10.5161,10.4689,10.5161,26300.0],["2015-01-23",10.4768,10.7288,10.4768,10.6894,96300.0],["2015-01-26",10.7761,11.0912,10.6658,11.036,36900.0],["2015-01-27",10.8627,11.1778,10.8627,11.0912,25100.0],["2015-01-28",11.1463,11.3117,11.0282,11.0282,19800.0],["2015-01-29",11.0833,11.1148,10.8549,11.0124,13000.0],["2015-01-30",10.8864,10.9021,10.6973,10.7367,13700.0],["2015-02-02",10.7682,10.9336,10.7682,10.8391,7600.0],["2015-02-03",10.6422,11.0124,10.6422,10.9967,15500.0],["2015-02-04",11.0045,11.0124,10.9179,11.0045,2100.0],["2015-02-05",11.0282,11.0597,10.7603,11.0282,9900.0],["2015-02-06",11.0282,11.0833,11.0045,11.0833,6900.0],["2015-02-09",11.0833,11.1463,11.0833,11.0991,7400.0],["2015-02-10",11.0991,11.2408,11.036,11.2408,7300.0],["2015-02-11",11.2251,11.2645,11.0282,11.0833,12300.0],["2015-02-12",11.1542,11.2645,11.1306,11.2408,6600.0],["2015-02-13",11.2881,11.4457,11.2408,11.296,8600.0],["2015-02-17",11.3669,11.4063,11.1306,11.1936,22700.0],["2015-02-18",11.2093,11.3196,11.1227,11.2645,11200.0],["2015-02-19",11.2645,11.5008,11.2645,11.4772,14300.0],["2015-02-20",11.4457,11.4772,11.422,11.4535,4700.0],["2015-02-23",11.5796,11.7686,11.5087,11.6505,11700.0],["2015-02-24",11.745,12.2806,11.6662,12.1861,19600.0],["2015-02-25",12.2576,12.3052,11.6304,11.7971,22300.0],["2015-02-26",11.8606,12.3846,11.8289,12.0909,21200.0],["2015-02-27",12.1782,12.1941,11.9956,12.1226,13200.0],["2015-03-02",12.1067,12.2258,12.067,12.1147,3000.0],["2015-03-03",12.1385,12.1544,11.8765,12.0591,12600.0],["2015-03-04",12.0432,12.1464,11.5431,11.7098,19500.0],["2015-03-05",11.7098,11.7812,11.7098,11.7574,4400.0],["2015-03-06",11.7495,11.94,11.5351,11.7098,10900.0],["2015-03-09",11.5669,11.9003,11.2732,11.3367,30200.0],["2015-03-10",11.2414,11.2414,11.0191,11.1303,17600.0],["2015-03-11",11.0588,11.2811,10.9556,10.9953,21200.0],["2015-03-12",11.0032,11.162,10.8921,11.1064,14100.0],["2015-03-13",11.1144,11.1858,10.9953,11.1144,13100.0],["2015-03-16",11.2335,11.5113,10.8127,10.9238,18700.0],["2015-03-17",10.7809,11.1779,10.7809,10.9556,17600.0],["2015-03-18",11.027,11.2335,11.027,11.1144,7800.0],["2015-03-19",11.2176,11.3128,11.1064,11.2811,7400.0],["2015-03-20",11.3128,11.3128,10.9953,10.9953,9600.0],["2015-03-23",11.0747,11.1541,11.035,11.1461,6700.0],["2015-03-24",11.1461,11.1541,10.9159,10.9477,8900.0],["2015-03-25",10.9635,11.0826,10.7254,10.8365,12100.0],["2015-03-26",10.8762,11.1541,10.8762,10.9953,7700.0],["2015-03-27",11.0509,11.0509,10.7571,10.8206,14500.0],["2015-03-30",10.7333,10.8841,10.5666,10.6539,21100.0],["2015-03-31",10.6301,11.0906,10.6301,11.0906,6500.0],["2015-04-01",11.0588,11.0588,10.9159,11.035,7500.0],["2015-04-02",11.1382,11.3367,11.0509,11.1858,9800.0],["2015-04-06",11.0747,11.1541,10.9397,10.9635,16700.0],["2015-04-07",11.0429,11.2017,11.0429,11.0747,8100.0],["2015-04-08",11.0747,11.2017,10.9953,11.1461,12700.0],["2015-04-09",11.1461,11.1461,11.0112,11.0509,4700.0],["2015-04-10",11.0429,11.2255,10.9397,10.9953,4600.0],["2015-04-13",11.0826,11.2414,10.9397,11.0429,11400.0],["2015-04-14",11.1541,11.1541,10.9715,11.0429,7000.0],["2015-04-15",11.1064,11.1144,10.9159,11.0032,7100.0],["2015-04-16",11.0509,11.1779,10.9556,11.0588,17000.0],["2015-04-17",10.9556,11.1461,10.8286,10.8842,9100.0],["2015-04-20",10.9874,10.9874,10.5269,10.6142,19400.0],["2015-04-21",10.6063,10.8603,10.5031,10.638,15000.0],["2015-04-22",10.7571,10.9238,10.5269,10.7254,9300.0],["2015-04-23",10.638,10.8842,10.3046,10.3046,23100.0],["2015-04-24",10.4634,10.4713,10.2649,10.4396,12500.0],["2015-04-27",10.3681,10.4158,10.2887,10.3205,18400.0],["2015-04-28",10.2887,10.384,10.2887,10.2967,13500.0],["2015-04-29",10.2967,10.384,10.0426,10.2649,21900.0],["2015-04-30",10.2252,10.3126,10.122,10.122,6400.0],["2015-05-01",10.122,10.2887,10.122,10.2252,3800.0],["2015-05-04",10.1776,10.2729,10.1776,10.2093,2900.0],["2015-05-05",10.1776,10.2252,10.1697,10.2252,4200.0],["2015-05-06",10.2093,10.2332,10.1697,10.1697,3700.0],["2015-05-07",10.2173,10.2967,10.1379,10.1379,24800.0],["2015-05-08",10.1776,10.2014,10.0664,10.1855,8400.0],["2015-05-11",10.1855,10.3205,10.0426,10.1855,8300.0],["2015-05-12",10.384,10.384,10.1538,10.2014,16900.0],["2015-05-13",10.249,10.2887,10.1855,10.2014,12000.0],["2015-05-14",10.2014,10.4237,10.1935,10.3284,8700.0],["2015-05-15",10.2887,10.3602,10.1935,10.3522,2100.0],["2015-05-18",10.2808,10.2808,10.1458,10.1855,10900.0],["2015-05-19",10.2887,10.8365,10.257,10.8286,11200.0],["2015-05-20",10.8206,10.8762,10.5666,10.7254,8300.0],["2015-05-21",10.5269,10.9,10.2252,10.3364,10800.0],["2015-05-22",10.3602,10.8762,10.3602,10.6619,10500.0],["2015-05-26",10.7174,10.7174,10.3761,10.519,2100.0],["2015-05-27",10.3999,10.7095,10.3443,10.3522,6100.0],["2015-05-28",10.3205,10.519,10.3205,10.4078,6600.0],["2015-05-29",10.504,10.536,10.3437,10.504,10000.0],["2015-06-01",10.544,10.56,10.4799,10.56,1700.0],["2015-06-02",10.5681,10.7283,10.3037,10.3437,6600.0],["2015-06-03",10.6081,10.6081,10.3357,10.504,7100.0],["2015-06-04",10.504,10.536,10.2476,10.2636,12100.0],["2015-06-05",10.3838,10.3838,10.2556,10.3597,3700.0],["2015-06-08",10.2956,10.6562,10.2716,10.4399,14500.0],["2015-06-09",10.4158,10.6402,10.4158,10.4559,3700.0],["2015-06-10",10.4799,10.6562,10.4799,10.6161,1800.0],["2015-06-11",10.544,10.6081,10.504,10.504,1500.0],["2015-06-12",10.6081,10.6161,10.4799,10.5841,3800.0],["2015-06-15",10.5681,10.5681,10.4799,10.52,3400.0],["2015-06-16",10.536,10.5921,10.3437,10.3517,9300.0],["2015-06-17",10.3998,10.496,10.2716,10.4879,14400.0],["2015-06-18",10.496,10.6802,10.3117,10.3678,9800.0],["2015-06-19",10.5681,10.6562,10.3357,10.6562,8600.0],["2015-06-22",10.4559,10.6081,10.4158,10.4399,8500.0],["2015-06-23",10.3597,10.5761,10.3597,10.3838,4800.0],["2015-06-24",10.504,10.6562,10.4158,10.4719,8400.0],["2015-06-25",10.496,10.6402,10.496,10.536,1000.0],["2015-06-26",10.6161,10.6402,10.4799,10.4799,8500.0],["2015-06-29",10.4078,10.6402,10.3998,10.496,14600.0],["2015-06-30",10.6322,10.6402,10.52,10.552,1000.0],["2015-07-01",10.6001,10.6001,10.496,10.504,2900.0],["2015-07-02",10.552,10.6241,10.3758,10.3998,2800.0],["2015-07-06",10.3758,10.5601,10.3597,10.3918,6900.0],["2015-07-07",10.6562,10.6562,10.3437,10.3758,3600.0],["2015-07-08",10.3597,10.4238,10.3357,10.3357,4800.0],["2015-07-09",10.2956,10.5841,10.2956,10.3918,4500.0],["2015-07-10",10.6482,10.6482,10.4158,10.4158,3100.0],["2015-07-13",10.4158,10.5921,10.4158,10.4719,3000.0],["2015-07-14",10.4158,10.4238,10.3117,10.4078,8200.0],["2015-07-15",10.4078,10.4078,10.3597,10.3678,3300.0],["2015-07-16",10.4078,10.528,10.2716,10.528,8000.0],["2015-07-17",10.5601,10.5601,10.2476,10.4158,8200.0],["2015-07-20",10.3758,10.3758,10.2396,10.3597,13700.0],["2015-07-21",10.2476,10.3597,10.2155,10.3117,6700.0],["2015-07-22",10.2956,10.4078,10.2235,10.3678,8200.0],["2015-07-23",10.3678,10.3758,10.1194,10.1274,13400.0],["2015-07-24",10.2155,10.3357,10.1594,10.2556,26000.0],["2015-07-27",10.2155,10.3758,10.1514,10.3357,16100.0],["2015-07-28",10.3357,10.4158,10.3037,10.3037,8900.0],["2015-07-29",10.2556,10.4078,10.2075,10.4078,17800.0],["2015-07-30",10.3037,10.4078,10.2636,10.3597,6100.0],["2015-07-31",10.3918,10.3998,10.3277,10.3998,7500.0],["2015-08-03",10.3758,10.4399,10.3357,10.3517,7300.0],["2015-08-04",10.3838,10.4399,10.2556,10.2796,62700.0],["2015-08-05",10.2956,10.2956,10.1194,10.2235,6300.0],["2015-08-06",10.1354,10.2155,9.7348,9.863,11900.0],["2015-08-07",10.0152,10.2636,10.0152,10.2556,14500.0],["2015-08-10",10.2556,10.3998,9.9191,10.1354,8400.0],["2015-08-11",10.1354,10.1354,9.871,9.9752,11000.0],["2015-08-12",9.9271,9.9752,9.9191,9.9591,2400.0],["2015-08-13",9.9992,10.0473,9.9832,9.9832,1000.0],["2015-08-14",9.9671,9.9752,9.871,9.9351,10000.0],["2015-08-17",10.0152,10.0152,9.879,9.9671,3200.0],["2015-08-18",9.9031,9.9351,9.9031,9.9351,800.0],["2015-08-19",9.9752,10.2316,9.895,10.0793,8300.0],["2015-08-20",10.0312,10.1995,9.863,9.9271,8800.0],["2015-08-21",9.863,9.9351,9.7668,9.7668,5200.0],["2015-08-24",9.6547,9.6627,9.5345,9.5345,20200.0],["2015-08-25",9.6947,9.847,9.6947,9.7909,3800.0],["2015-08-26",9.9431,10.0072,9.2621,9.2621,22200.0],["2015-08-27",9.5185,10.0072,9.2941,9.3582,26500.0],["2015-08-28",9.4149,9.6173,9.3663,9.6092,9700.0],["2015-08-31",9.6497,9.8197,9.5282,9.6901,9800.0],["2015-09-01",9.512,9.6497,9.4635,9.4716,10100.0],["2015-09-02",9.3906,9.6092,9.3663,9.4716,7800.0],["2015-09-03",9.7792,9.7792,9.5363,9.7063,8200.0],["2015-09-04",9.6739,9.763,9.4716,9.4716,12000.0],["2015-09-08",9.593,9.7144,9.5525,9.7063,5400.0],["2015-09-09",9.6092,9.7144,9.3582,9.6335,6800.0],["2015-09-10",9.5282,9.7063,9.5282,9.7063,5000.0],["2015-09-11",9.7873,9.8358,9.5687,9.8358,4200.0],["2015-09-14",9.9573,9.9978,9.7792,9.933,7600.0],["2015-09-15",9.9978,9.9978,9.423,9.7549,9800.0],["2015-09-16",9.7225,9.9087,9.6739,9.8197,9500.0],["2015-09-17",9.7306,9.8601,9.7144,9.7954,3900.0],["2015-09-18",9.7144,9.9573,9.6901,9.7954,18800.0],["2015-09-21",9.7711,9.7792,9.6416,9.6416,6700.0],["2015-09-22",9.6416,9.6901,9.3582,9.3582,6700.0],["2015-09-23",9.4635,9.5282,9.4554,9.4716,10500.0],["2015-09-24",9.3744,9.6173,9.3097,9.6173,6000.0],["2015-09-25",9.7144,9.7144,9.3582,9.3906,8800.0],["2015-09-28",9.3663,9.5201,9.3097,9.3582,9300.0],["2015-09-29",9.3258,9.5201,9.3016,9.3097,6400.0],["2015-09-30",9.3097,9.4311,8.9373,9.1073,7500.0],["2015-10-01",9.0668,9.512,9.0668,9.512,22900.0],["2015-10-02",9.4392,9.7063,9.2449,9.5282,2500.0],["2015-10-05",9.5768,9.7144,9.1316,9.3501,3400.0],["2015-10-06",9.4392,9.7063,9.0668,9.253,18700.0],["2015-10-07",9.0668,9.6658,9.0668,9.2449,14100.0],["2015-10-08",9.3096,9.3906,9.2368,9.3177,13200.0],["2015-10-09",9.4311,9.7063,9.3258,9.4877,21900.0],["2015-10-12",9.5687,9.7144,9.4958,9.5606,15000.0],["2015-10-13",9.3177,9.8439,9.0668,9.3825,11000.0],["2015-10-14",9.3258,9.5201,9.1235,9.3339,7700.0],["2015-10-15",9.4635,9.4635,9.2206,9.3177,7700.0],["2015-10-16",9.2611,9.3097,9.1558,9.253,10300.0],["2015-10-19",9.1882,9.3258,9.0668,9.1235,23100.0],["2015-10-20",9.1154,9.1882,9.0668,9.1477,28300.0],["2015-10-21",9.0992,9.2287,9.002,9.002,35900.0],["2015-10-22",9.0101,9.0749,8.9373,8.9454,28700.0],["2015-10-23",9.0668,9.0668,8.9211,9.002,17900.0],["2015-10-26",9.002,9.0182,8.9616,9.0182,7300.0],["2015-10-27",8.9696,9.0506,8.832,8.832,25100.0],["2015-10-28",8.8401,8.9858,8.8077,8.8482,12300.0],["2015-10-29",8.8077,8.9454,8.8077,8.8239,39000.0],["2015-10-30",8.9049,8.9777,8.8482,8.9777,19100.0],["2015-11-02",8.9373,9.0506,8.7835,8.8482,25700.0],["2015-11-03",8.8401,8.8968,8.8158,8.8968,10100.0],["2015-11-04",8.8968,8.8968,8.7915,8.8887,8700.0],["2015-11-05",8.832,8.8887,8.7835,8.8725,8800.0],["2015-11-06",8.9049,8.9049,8.7915,8.8239,5100.0],["2015-11-09",8.7835,8.8158,8.7025,8.8077,8500.0],["2015-11-10",8.7996,8.8806,8.743,8.8644,4900.0],["2015-11-11",8.8968,8.8968,8.743,8.8077,4500.0],["2015-11-12",8.7592,8.8806,8.7106,8.8482,3100.0],["2015-11-13",8.8158,8.8887,8.7268,8.8563,11500.0],["2015-11-16",8.7835,8.8968,8.7268,8.7268,5000.0],["2015-11-17",8.7187,8.8077,8.7025,8.7025,7400.0],["2015-11-18",8.8401,8.9616,8.7592,8.913,6900.0],["2015-11-19",8.8239,8.9292,8.7835,8.8482,6400.0],["2015-11-20",8.8968,9.0182,8.8644,8.9292,7300.0],["2015-11-23",8.9858,9.0263,8.9535,8.9616,3700.0],["2015-11-24",9.0188,9.1252,9.0025,9.0516,10800.0],["2015-11-25",9.0025,9.117,8.9616,9.1007,5700.0],["2015-11-27",9.1007,9.1007,9.1007,9.1007,0.0],["2015-11-30",9.0352,9.117,8.9288,8.9697,6900.0],["2015-12-01",8.9697,9.0434,8.8142,8.8552,6500.0],["2015-12-02",8.8061,8.9616,8.8061,8.9043,6800.0],["2015-12-03",8.937,8.9452,8.5933,8.6015,13600.0],["2015-12-04",8.6342,8.6915,8.5605,8.6015,16000.0],["2015-12-07",7.6112,8.9534,7.6112,8.446,24400.0],["2015-12-08",8.8797,8.8797,8.1513,8.2741,9700.0],["2015-12-09",8.2004,8.4378,8.2004,8.2495,11600.0],["2015-12-10",8.2659,8.3068,8.2168,8.2741,3400.0],["2015-12-11",8.3805,8.5442,8.2168,8.4951,11200.0],["2015-12-14",8.6342,8.8879,8.3477,8.3559,11000.0],["2015-12-15",8.4296,8.7815,8.3723,8.4214,8500.0],["2015-12-16",8.5196,8.7569,8.4296,8.4296,7700.0],["2015-12-17",8.4296,8.7733,8.3559,8.3559,8600.0],["2015-12-18",8.3805,8.5114,8.2659,8.5032,11400.0],["2015-12-21",8.5933,8.7815,8.3887,8.4787,6200.0],["2015-12-22",8.5851,8.7242,8.405,8.7242,6100.0],["2015-12-23",8.626,9.0025,8.3887,8.8388,30200.0],["2015-12-24",8.9943,8.9943,8.5605,8.7897,3800.0],["2015-12-28",8.9124,8.9124,8.405,8.446,19000.0],["2015-12-29",8.3887,8.5933,8.1923,8.5933,31400.0],["2015-12-30",8.6015,8.7324,8.446,8.4951,9800.0],["2015-12-31",8.5114,8.8224,8.4869,8.7979,7800.0],["2016-01-04",8.8224,8.8224,8.4541,8.7078,11100.0],["2016-01-05",8.8142,8.8142,8.6424,8.7569,4800.0],["2016-01-06",8.6015,8.8306,8.4378,8.8306,16500.0],["2016-01-07",8.6096,8.7815,8.5851,8.7651,7000.0],["2016-01-08",8.8306,8.8306,8.4296,8.4869,17000.0],["2016-01-11",8.6342,8.6342,8.3887,8.6096,9900.0],["2016-01-12",8.4541,8.8306,8.4541,8.7979,8000.0],["2016-01-13",8.7815,8.8061,8.5442,8.7242,15700.0],["2016-01-14",8.8142,8.8224,8.1922,8.1922,66500.0],["2016-01-15",8.3887,8.3887,7.7994,7.8731,35900.0],["2016-01-19",8.6342,8.6342,7.7912,8.2004,17200.0],["2016-01-20",7.9304,8.6178,7.9304,8.5851,15700.0],["2016-01-21",8.6915,8.6915,8.3068,8.5687,17300.0],["2016-01-22",8.5933,8.9206,8.5933,8.6833,11900.0],["2016-01-25",8.6669,8.847,8.3559,8.5851,11900.0],["2016-01-26",8.5114,8.9779,8.4623,8.7078,13700.0],["2016-01-27",8.7733,8.7897,8.6342,8.716,4700.0],["2016-01-28",8.7897,8.8715,8.5933,8.6506,4500.0],["2016-01-29",8.536,8.757,8.536,8.5605,16000.0],["2016-02-01",8.6997,8.9615,8.4214,8.6997,28800.0],["2016-02-02",8.6915,8.9943,8.4869,8.6015,20100.0],["2016-02-03",8.7897,8.847,8.4623,8.5933,15200.0],["2016-02-04",8.626,8.626,8.3969,8.4623,7400.0],["2016-02-05",8.6015,8.6015,8.0449,8.3396,3100.0],["2016-02-08",8.3641,8.5196,8.0613,8.1595,12100.0],["2016-02-09",8.1022,8.1431,8.0613,8.0859,6900.0],["2016-02-10",8.1595,8.3641,8.0122,8.1104,8800.0],["2016-02-11",8.0613,8.0695,7.9795,8.0286,10000.0],["2016-02-12",8.0368,8.135,7.9385,8.0204,6200.0],["2016-02-16",8.004,8.8224,8.004,8.7979,20700.0],["2016-02-17",8.6669,8.9043,8.446,8.7488,16600.0],["2016-02-18",8.7979,8.7979,8.4787,8.6751,10200.0],["2016-02-19",8.6506,8.6506,8.446,8.5196,5500.0],["2016-02-22",8.5114,8.6424,8.3723,8.3887,12100.0],["2016-02-23",8.3887,8.5605,8.3887,8.536,800.0],["2016-02-24",8.536,8.5691,8.18,8.4532,4400.0],["2016-02-25",8.387,8.5774,8.2876,8.4118,3400.0],["2016-02-26",8.3952,8.7844,8.3952,8.5194,17300.0],["2016-02-29",8.5608,8.6271,8.478,8.536,3500.0],["2016-03-01",8.6188,8.743,8.4035,8.4532,14400.0],["2016-03-02",8.5774,8.5939,8.4615,8.4615,8200.0],["2016-03-03",8.4449,8.6022,8.4449,8.4532,8100.0],["2016-03-04",8.3952,8.5691,8.3952,8.4863,4900.0],["2016-03-07",8.4449,8.6188,8.4118,8.4863,7100.0],["2016-03-08",8.478,8.685,8.478,8.5443,10900.0],["2016-03-09",8.7347,8.8506,8.3621,8.3704,8600.0],["2016-03-10",8.4863,8.4863,8.2462,8.2876,6400.0],["2016-03-11",8.3952,8.5277,8.2876,8.3456,7700.0],["2016-03-14",8.2793,8.5029,8.2793,8.3124,7100.0],["2016-03-15",8.3952,8.5111,8.2462,8.3207,5100.0],["2016-03-16",8.4532,8.4532,8.2545,8.3042,3900.0],["2016-03-17",8.2462,8.3538,8.2462,8.2628,13000.0],["2016-03-18",8.2628,8.3042,8.2379,8.2379,13500.0],["2016-03-21",8.2793,8.3207,8.2379,8.2462,3300.0],["2016-03-22",8.2379,8.3621,8.2379,8.2462,10200.0],["2016-03-23",8.2379,8.3207,8.2379,8.2379,8400.0],["2016-03-24",8.2379,8.2876,8.2379,8.2462,5700.0],["2016-03-28",8.2545,8.3456,8.2379,8.2959,28400.0],["2016-03-29",8.329,8.4863,8.2793,8.4201,11600.0],["2016-03-30",8.536,8.6933,8.4366,8.5194,4200.0],["2016-03-31",8.5277,8.5939,8.3704,8.4201,4200.0],["2016-04-01",8.4118,8.5857,8.3042,8.3373,9300.0],["2016-04-04",8.3124,8.4035,8.2793,8.2876,5600.0],["2016-04-05",8.2793,8.4201,8.271,8.3538,7100.0],["2016-04-06",8.2876,8.4366,8.2876,8.4283,7000.0],["2016-04-07",8.4201,8.4201,8.2959,8.3207,4200.0],["2016-04-08",8.2959,8.4283,8.2793,8.4283,5700.0],["2016-04-11",8.4366,8.4863,8.3124,8.3621,9400.0],["2016-04-12",8.4863,8.4863,8.2793,8.4118,10500.0],["2016-04-13",8.4863,8.4863,8.3787,8.387,1200.0],["2016-04-14",8.3621,8.4366,8.2876,8.3952,4400.0],["2016-04-15",8.4035,8.4035,8.2793,8.2876,8300.0],["2016-04-18",8.3042,8.3621,8.1965,8.2048,13100.0],["2016-04-19",8.2131,8.3124,8.1551,8.2214,9100.0],["2016-04-20",8.1717,8.2131,8.1551,8.1717,9000.0],["2016-04-21",8.1551,8.1965,8.1551,8.18,4700.0],["2016-04-22",8.1634,8.271,8.1634,8.1965,12700.0],["2016-04-25",8.271,8.2793,8.1469,8.2296,31100.0],["2016-04-26",8.2462,8.2793,8.2131,8.271,8400.0],["2016-04-27",8.2793,8.2793,8.1551,8.271,8400.0],["2016-04-28",8.271,8.2793,8.2462,8.2793,7300.0],["2016-04-29",8.271,8.3373,8.18,8.3373,9000.0],["2016-05-02",8.3621,8.4615,8.3124,8.4118,8100.0],["2016-05-03",8.478,8.478,8.4449,8.4697,4200.0],["2016-05-04",8.4366,8.4863,8.4366,8.4449,12100.0],["2016-05-05",8.478,8.4863,8.4118,8.4863,13200.0],["2016-05-06",8.478,8.478,8.4366,8.4366,1000.0],["2016-05-09",8.478,8.4863,8.4118,8.478,4000.0],["2016-05-10",8.478,8.4863,8.4615,8.4615,4100.0],["2016-05-11",8.4035,8.4697,8.4035,8.4449,3700.0],["2016-05-12",8.4449,8.4449,8.3042,8.3042,4700.0],["2016-05-13",8.2959,8.3207,8.2379,8.2379,5900.0],["2016-05-16",8.2628,8.4283,8.2131,8.2131,5500.0],["2016-05-17",8.2628,8.3373,8.2628,8.2876,6500.0],["2016-05-18",8.3207,8.3207,8.2379,8.2793,11300.0],["2016-05-19",8.2793,8.2793,8.2379,8.2379,2700.0],["2016-05-20",8.2793,8.3042,8.2462,8.2462,5000.0],["2016-05-23",8.2628,8.2793,8.2628,8.2793,12300.0],["2016-05-24",8.3207,8.3207,8.2379,8.2462,21900.0],["2016-05-25",8.2628,8.3456,8.2545,8.271,6200.0],["2016-05-26",8.271,8.4035,8.2379,8.3456,7900.0],["2016-05-27",8.3456,8.3456,8.3042,8.3124,19400.0],["2016-05-31",8.271,8.3124,8.2545,8.2545,26500.0],["2016-06-01",8.2379,8.2793,8.2379,8.2628,16900.0],["2016-06-02",8.2793,8.3207,8.2793,8.2959,50000.0],["2016-06-03",8.3043,8.5221,8.2121,8.3126,61600.0],["2016-06-06",8.3294,8.3797,8.3043,8.3629,22900.0],["2016-06-07",8.3629,8.3629,8.2707,8.3294,26000.0],["2016-06-08",8.2875,8.3378,8.1786,8.1786,24600.0],["2016-06-09",8.3126,8.3126,8.1367,8.1367,7900.0],["2016-06-10",8.1283,8.1367,7.9607,7.9942,22800.0],["2016-06-13",8.0277,8.0445,7.9607,7.9942,21400.0],["2016-06-14",7.9607,8.2624,7.9607,8.1618,12800.0],["2016-06-15",8.1367,8.4467,8.0612,8.3797,47100.0],["2016-06-16",8.3378,8.5557,8.3378,8.4635,12400.0],["2016-06-17",8.5221,8.5808,8.3294,8.5305,11100.0],["2016-06-20",8.5808,8.5808,8.3797,8.4635,14300.0],["2016-06-21",8.497,8.5054,8.3378,8.3378,12400.0],["2016-06-22",8.3713,8.4802,8.2205,8.2624,9000.0],["2016-06-23",8.3881,8.3881,8.1702,8.1786,7500.0],["2016-06-24",8.3378,8.3378,8.0361,8.2121,32000.0],["2016-06-27",8.078,8.1199,8.011,8.0277,26300.0],["2016-06-28",8.1702,8.2791,8.0612,8.1786,29300.0],["2016-06-29",8.2205,8.4216,8.1953,8.3713,17800.0],["2016-06-30",8.4216,8.564,8.3881,8.5054,20300.0],["2016-07-01",8.5724,8.5892,8.5054,8.5054,11700.0],["2016-07-05",8.4551,8.5724,8.4216,8.4886,7100.0],["2016-07-06",8.4635,8.5724,8.4635,8.564,14100.0],["2016-07-07",8.5389,8.5724,8.4551,8.4635,12000.0],["2016-07-08",8.4132,8.5892,8.4132,8.4802,26100.0],["2016-07-11",8.5892,9.0165,8.5389,8.9327,27500.0],["2016-07-12",9.0919,9.0919,8.3881,8.5892,57100.0],["2016-07-13",8.6059,8.8489,8.5975,8.8154,10900.0],["2016-07-14",8.7484,8.7651,8.6562,8.74,12000.0],["2016-07-15",8.7065,8.74,8.6478,8.7149,10500.0],["2016-07-18",8.7149,8.7232,8.5892,8.5975,13500.0],["2016-07-19",8.6059,8.6813,8.5473,8.5975,4300.0],["2016-07-20",8.4635,8.5808,8.3797,8.3797,14000.0],["2016-07-21",8.3881,8.4635,8.3797,8.3797,19600.0],["2016-07-22",8.4383,8.4383,8.3043,8.3043,13300.0],["2016-07-25",8.3713,8.3713,8.321,8.3713,5200.0],["2016-07-26",8.3378,8.3797,8.3126,8.3462,6500.0],["2016-07-27",8.3797,8.4719,8.3713,8.3881,10100.0],["2016-07-28",8.3713,8.6311,8.3378,8.5221,18300.0],["2016-07-29",8.6813,8.8908,8.6394,8.8908,33700.0],["2016-08-01",8.9244,9.0082,8.8489,8.9076,10600.0],["2016-08-02",8.4886,8.7903,8.4886,8.6562,7500.0],["2016-08-03",8.6227,8.8154,8.4886,8.5138,12400.0],["2016-08-04",8.5389,8.6813,8.5305,8.5305,2800.0],["2016-08-05",8.564,8.5724,8.3797,8.4048,7200.0],["2016-08-08",8.4719,8.4719,8.43,8.43,10600.0],["2016-08-09",8.43,8.497,8.3797,8.3964,4900.0],["2016-08-10",8.4467,8.497,8.3545,8.3545,9700.0],["2016-08-11",8.3629,8.3964,8.3545,8.3629,6800.0],["2016-08-12",8.3797,8.7232,8.3545,8.7232,27100.0],["2016-08-15",8.5724,8.8992,8.5724,8.8992,16000.0],["2016-08-16",8.7987,8.8489,8.7065,8.7232,22200.0],["2016-08-17",8.6311,8.807,8.5975,8.807,24000.0],["2016-08-18",8.8154,8.9914,8.8154,8.9914,9200.0],["2016-08-19",8.916,9.0501,8.916,9.0082,13500.0],["2016-08-22",9.0082,9.0752,8.9998,9.0668,2600.0],["2016-08-23",9.0752,9.0836,9.0082,9.0165,6800.0],["2016-08-24",9.0082,9.1338,8.9579,9.0417,17100.0],["2016-08-25",9.0752,9.2009,8.9663,8.9998,12700.0],["2016-08-26",9.1003,9.1422,9.05,9.0919,10800.0],["2016-08-29",9.1422,9.2176,9.0417,9.2009,13000.0],["2016-08-30",9.2176,9.4523,9.1171,9.1506,25300.0],["2016-08-31",9.2176,9.3014,9.0836,9.1757,14500.0],["2016-09-01",9.2181,9.252,9.108,9.1673,5000.0],["2016-09-02",9.1757,9.2944,9.1249,9.1842,11000.0],["2016-09-06",9.2181,9.2774,9.1503,9.1673,8900.0],["2016-09-07",9.1419,9.2181,9.0063,9.0063,13100.0],["2016-09-08",9.0656,9.1842,8.8962,8.947,3500.0],["2016-09-09",8.8962,9.2181,8.7945,8.8453,10100.0],["2016-09-12",8.803,8.8284,8.7691,8.803,27500.0],["2016-09-13",8.8114,9.0232,8.5996,8.7352,53900.0],["2016-09-14",8.7945,8.93,8.7436,8.803,4000.0],["2016-09-15",8.6928,8.8114,8.5573,8.5573,11400.0],["2016-09-16",8.642,8.8114,8.5657,8.5657,3800.0],["2016-09-19",8.5911,9.0995,8.5403,8.6335,18200.0],["2016-09-20",8.6843,8.6843,8.5827,8.6081,6500.0],["2016-09-21",8.642,8.6674,8.5827,8.642,4200.0],["2016-09-22",8.642,8.7013,8.5996,8.6166,5800.0],["2016-09-23",8.642,8.7691,8.625,8.6589,14700.0],["2016-09-26",8.6759,8.7691,8.6759,8.7267,5100.0],["2016-09-27",8.7606,8.947,8.7606,8.8962,10400.0],["2016-09-28",8.9555,8.9639,8.7945,8.7945,1300.0],["2016-09-29",8.7521,8.8792,8.7521,8.8623,3900.0],["2016-09-30",8.8623,8.8962,8.8284,8.8707,5000.0],["2016-10-03",8.8962,8.8962,8.7775,8.8284,4600.0],["2016-10-04",8.8538,8.8962,8.786,8.7945,1800.0],["2016-10-05",8.7691,8.8962,8.6589,8.7775,8800.0],["2016-10-06",8.6504,8.8962,8.5149,8.6843,11200.0],["2016-10-07",8.7182,8.8114,8.6335,8.803,4800.0],["2016-10-10",8.8877,9.1334,8.8538,9.0232,17200.0],["2016-10-11",9.108,9.108,8.7691,8.8962,27300.0],["2016-10-12",9.0571,9.0656,8.7691,8.9046,5800.0],["2016-10-13",8.9639,9.0487,8.9639,8.9893,11200.0],["2016-10-14",8.9046,8.9046,8.7436,8.8962,7000.0],["2016-10-17",8.8707,8.8707,8.7521,8.7691,8100.0],["2016-10-18",8.9131,8.9131,8.7691,8.7691,4700.0],["2016-10-19",8.8114,8.8114,8.7098,8.7098,3000.0],["2016-10-20",8.6166,8.7098,8.5318,8.6335,13900.0],["2016-10-21",8.6589,8.6674,8.5996,8.5996,5900.0],["2016-10-24",8.7098,8.7098,8.5573,8.5827,8400.0],["2016-10-25",8.5318,8.5488,8.5149,8.5318,3800.0],["2016-10-26",8.5742,8.6759,8.5149,8.6759,10800.0],["2016-10-27",8.6589,8.7775,8.5657,8.7775,10800.0],["2016-10-28",8.7691,8.7691,8.5318,8.5996,8100.0],["2016-10-31",8.7691,8.7691,8.5403,8.642,11300.0],["2016-11-01",8.6674,8.7182,8.6589,8.6759,14400.0],["2016-11-02",8.6504,8.6504,8.5403,8.5488,8000.0],["2016-11-03",8.5234,8.6759,8.481,8.5488,7900.0],["2016-11-04",8.5403,8.5911,8.4386,8.4471,42200.0],["2016-11-07",8.5064,8.5064,8.3878,8.3878,22800.0],["2016-11-08",8.4047,8.4386,8.3709,8.4132,14600.0],["2016-11-09",8.2946,8.4217,8.2861,8.3031,10600.0],["2016-11-10",8.3031,8.4217,8.2861,8.3031,17400.0],["2016-11-11",8.32,8.3963,8.2607,8.2607,14900.0],["2016-11-14",8.337,8.337,8.176,8.2353,20600.0],["2016-11-15",8.2607,8.4725,8.2522,8.4641,22200.0],["2016-11-16",8.4725,8.642,8.4725,8.625,9200.0],["2016-11-17",8.642,8.6504,8.3624,8.4471,8700.0],["2016-11-18",8.4641,8.6759,8.3031,8.4047,11600.0],["2016-11-21",8.4302,8.6335,8.4302,8.5996,15700.0],["2016-11-22",8.5996,8.7025,8.5739,8.6596,6400.0],["2016-11-23",8.5653,8.7025,8.5653,8.6854,10200.0],["2016-11-25",8.6596,8.7025,8.4796,8.6253,12400.0],["2016-11-28",8.6425,8.7025,8.5996,8.5996,3600.0],["2016-11-29",8.6425,8.7454,8.6253,8.7454,9400.0],["2016-11-30",8.7454,8.7625,8.6939,8.7196,3400.0],["2016-12-01",8.7111,8.7797,8.5825,8.6425,16200.0],["2016-12-02",8.6082,8.7454,8.5996,8.6253,5200.0],["2016-12-05",8.6854,8.7882,8.5567,8.5739,9100.0],["2016-12-06",8.5739,8.6168,8.5396,8.5996,7500.0],["2016-12-07",8.6511,8.6596,8.5825,8.5996,5400.0],["2016-12-08",8.5739,8.7454,8.5739,8.6682,16900.0],["2016-12-09",8.7196,8.7196,8.5739,8.6596,23000.0],["2016-12-12",8.7111,8.7625,8.6682,8.7454,9700.0],["2016-12-13",8.7797,8.7797,8.6682,8.7797,9800.0],["2016-12-14",8.7882,8.7882,8.5739,8.5739,21100.0],["2016-12-15",8.5739,8.7711,8.5739,8.7711,20700.0],["2016-12-16",8.7711,8.9168,8.7282,8.8911,22500.0],["2016-12-19",8.8225,8.8911,8.7882,8.8397,9200.0],["2016-12-20",8.7968,8.8654,8.7968,8.8654,11100.0],["2016-12-21",8.874,8.874,8.7968,8.8483,4500.0],["2016-12-22",8.8654,8.9426,8.8568,8.8826,20400.0],["2016-12-23",8.8568,8.9511,8.8568,8.9511,4100.0],["2016-12-27",8.8568,8.934,8.7882,8.7882,9900.0],["2016-12-28",8.7882,8.9254,8.5567,8.5825,52100.0],["2016-12-29",8.6253,8.7797,8.5996,8.6768,14100.0],["2016-12-30",8.6682,8.7711,8.591,8.7368,9600.0],["2017-01-03",8.7711,8.8311,8.531,8.5653,35900.0],["2017-01-04",8.591,8.6939,8.531,8.5996,29800.0],["2017-01-05",8.6082,8.7196,8.5653,8.6854,8600.0],["2017-01-06",8.7111,8.7454,8.591,8.7454,14700.0],["2017-01-09",8.7797,8.8054,8.7282,8.7882,14100.0],["2017-01-10",8.8311,8.874,8.7711,8.8225,14300.0],["2017-01-11",8.8654,8.8654,8.8054,8.8225,8700.0],["2017-01-12",8.8568,9.1226,8.8311,9.1226,36400.0],["2017-01-13",9.0797,9.3798,9.0026,9.3713,26300.0],["2017-01-17",9.3884,10.1172,9.3627,10.1086,61800.0],["2017-01-18",10.1086,10.4344,10.1086,10.2801,35500.0],["2017-01-19",10.2029,10.2801,9.7314,9.86,21700.0],["2017-01-20",9.9972,10.0915,9.9371,10.0743,15600.0],["2017-01-23",10.0743,10.0743,9.8257,10.0657,17100.0],["2017-01-24",10.0486,10.0486,9.8771,9.9286,5000.0],["2017-01-25",9.9457,9.9457,9.7228,9.7828,21400.0],["2017-01-26",9.8257,9.8257,9.3455,9.5685,37400.0],["2017-01-27",9.5084,9.6285,9.3884,9.4741,8300.0],["2017-01-30",9.517,9.5256,9.2255,9.3455,22600.0],["2017-01-31",9.3713,9.4313,9.337,9.397,11200.0],["2017-02-01",9.3627,9.3884,9.3627,9.3627,7300.0],["2017-02-02",9.397,9.4313,9.3627,9.4056,14200.0],["2017-02-03",9.3884,9.4056,9.3541,9.3884,11300.0],["2017-02-06",9.3798,9.4141,9.3627,9.397,12700.0],["2017-02-07",9.4313,9.4313,9.2169,9.2427,29600.0],["2017-02-08",9.2598,9.2598,9.1826,9.2169,12200.0],["2017-02-09",9.1826,9.2169,9.1483,9.2169,9400.0],["2017-02-10",9.2169,9.3027,9.2084,9.2169,25800.0],["2017-02-13",9.2169,9.4141,9.2169,9.4141,8000.0],["2017-02-14",9.4141,9.4141,9.3541,9.3884,5800.0],["2017-02-15",9.397,9.7485,9.397,9.4741,16800.0],["2017-02-16",9.7228,9.8085,9.397,9.8085,9900.0],["2017-02-17",9.7828,9.8085,9.5856,9.8,8200.0],["2017-02-21",9.7056,9.7914,9.5256,9.6028,47500.0],["2017-02-22",9.6808,9.7068,9.4468,9.6981,15100.0],["2017-02-23",9.6201,9.6461,9.5421,9.5508,5200.0],["2017-02-24",9.5334,9.5334,9.4901,9.5161,17100.0],["2017-02-27",9.4988,9.6634,9.4988,9.6201,11400.0],["2017-02-28",9.6201,9.6201,9.4208,9.4208,12900.0],["2017-03-01",9.4294,9.6374,9.4294,9.5768,14700.0],["2017-03-02",9.6028,9.6548,9.6028,9.6288,7600.0],["2017-03-03",9.5768,9.6634,9.5334,9.6548,10700.0],["2017-03-06",9.6634,9.7154,9.6374,9.6721,4900.0],["2017-03-07",9.6894,9.7674,9.6721,9.7328,12800.0],["2017-03-08",9.7674,9.7761,9.5941,9.7588,11600.0],["2017-03-09",9.7414,9.7761,9.6634,9.6981,10700.0],["2017-03-10",9.8628,9.8628,9.7674,9.8281,23100.0],["2017-03-13",9.8628,10.1054,9.8281,9.9494,22300.0],["2017-03-14",9.9668,9.9668,9.8194,9.8194,8900.0],["2017-03-15",9.7761,9.8194,9.7761,9.7848,11300.0],["2017-03-16",9.8194,9.8281,9.7848,9.7934,9800.0],["2017-03-17",9.8281,9.8454,9.7848,9.7934,6200.0],["2017-03-20",9.8368,9.8368,9.7241,9.7501,4800.0],["2017-03-21",9.8194,10.0621,9.7068,9.7241,10700.0],["2017-03-22",9.7761,9.8281,9.7068,9.7501,22600.0],["2017-03-23",9.8281,9.9148,9.8021,9.8714,10400.0],["2017-03-24",9.9408,9.9668,9.8194,9.8281,28300.0],["2017-03-27",9.7501,9.9581,9.7501,9.7934,3300.0],["2017-03-28",9.8888,9.8888,9.7674,9.7848,13200.0],["2017-03-29",9.7674,9.7934,9.7154,9.7414,8300.0],["2017-03-30",9.7068,9.8974,9.6808,9.7068,36000.0],["2017-03-31",9.7154,9.8021,9.7154,9.7761,9600.0],["2017-04-03",9.8368,9.9408,9.7414,9.7588,5800.0],["2017-04-04",9.7328,9.8194,9.7241,9.7674,10800.0],["2017-04-05",9.7501,9.8281,9.7068,9.7501,15100.0],["2017-04-06",9.7501,9.7934,9.7154,9.7328,30500.0],["2017-04-07",9.7501,9.7588,9.7501,9.7501,5500.0],["2017-04-10",9.7934,9.7934,9.6894,9.7068,14000.0],["2017-04-11",9.7328,9.7934,9.7241,9.7588,13400.0],["2017-04-12",9.7934,9.7934,9.6721,9.7934,31300.0],["2017-04-13",9.7501,9.8108,9.6981,9.7848,12000.0],["2017-04-17",9.7068,10.1401,9.7068,10.0448,77000.0],["2017-04-18",9.9754,10.3308,9.9754,10.3048,25300.0],["2017-04-19",10.3828,10.4001,10.3048,10.4001,14800.0],["2017-04-20",10.4001,10.8334,10.0794,10.8248,21000.0],["2017-04-21",10.7121,11.2234,10.5908,11.0068,30300.0],["2017-04-24",11.0068,11.1801,10.5734,10.9548,30800.0],["2017-04-25",10.9548,11.0934,10.9548,11.0934,20400.0],["2017-04-26",11.0934,11.4661,11.0588,11.0761,32800.0],["2017-04-27",11.2841,11.2841,11.0501,11.1454,19200.0],["2017-04-28",11.1368,11.2494,11.0588,11.2494,8100.0],["2017-05-01",11.1194,11.1714,10.8508,10.8594,15000.0],["2017-05-02",10.8508,11.1714,10.6081,10.6254,13900.0],["2017-05-03",10.6168,10.7814,10.6168,10.6341,8700.0],["2017-05-04",10.7294,10.8508,10.6948,10.7814,9500.0],["2017-05-05",10.7814,11.0674,10.6688,11.0328,15500.0],["2017-05-08",11.0068,11.1281,10.9374,10.9981,10000.0],["2017-05-09",10.9808,11.1801,10.9114,11.0154,20400.0],["2017-05-10",10.9201,11.1194,10.8334,10.8681,4100.0],["2017-05-11",10.8508,10.9461,10.6428,10.6601,9300.0],["2017-05-12",10.6601,10.7381,10.2268,10.2701,22400.0],["2017-05-15",10.3914,10.4088,10.2701,10.3308,9800.0],["2017-05-16",10.3481,10.3568,9.9668,10.0274,4300.0],["2017-05-17",9.9668,10.0968,9.8888,9.9668,19800.0],["2017-05-18",10.0188,10.1748,9.9841,10.1054,15700.0],["2017-05-19",10.0968,10.2268,10.0188,10.0188,15600.0],["2017-05-22",10.7641,10.7641,9.8021,9.8281,61000.0],["2017-05-23",9.7501,9.8714,9.6634,9.6808,20900.0],["2017-05-24",9.6981,10.0188,9.6374,9.9321,21000.0],["2017-05-25",10.0101,10.0448,9.8368,9.9408,16500.0],["2017-05-26",9.9234,10.0361,9.8801,10.0361,38400.0],["2017-05-30",10.0621,10.4001,10.0621,10.4001,17400.0],["2017-05-31",10.3654,10.5734,10.3568,10.4088,51100.0],["2017-06-01",10.4608,10.5301,10.3221,10.4174,14800.0],["2017-06-02",10.47,10.5838,10.2949,10.47,23300.0],["2017-06-05",10.4174,10.54,10.2248,10.4437,15100.0],["2017-06-06",10.3737,10.4962,10.2599,10.3737,8500.0],["2017-06-07",10.4174,10.5137,10.2861,10.4524,7500.0],["2017-06-08",10.4525,10.5225,10.4525,10.47,6500.0],["2017-06-09",10.4525,10.47,10.3737,10.4349,15500.0],["2017-06-12",10.3386,10.3824,10.2686,10.2686,4900.0],["2017-06-13",10.2073,10.3474,10.1898,10.3474,15000.0],["2017-06-14",10.1811,10.4962,10.1198,10.1723,10100.0],["2017-06-15",10.1198,10.4787,10.1198,10.4524,20900.0],["2017-06-16",10.5225,10.5225,10.1198,10.2248,37200.0],["2017-06-19",10.2599,10.4087,10.0585,10.3999,30000.0],["2017-06-20",10.3386,10.3999,10.2336,10.3562,20300.0],["2017-06-21",10.1986,10.3999,10.1986,10.2248,18200.0],["2017-06-22",10.2161,10.4875,10.2161,10.3474,3400.0],["2017-06-23",10.3211,10.3299,10.1986,10.2861,17400.0],["2017-06-26",10.3211,10.47,10.1548,10.4612,17400.0],["2017-06-27",10.4349,10.4962,10.2949,10.4612,16400.0],["2017-06-28",10.3824,10.4349,10.2686,10.3211,3300.0],["2017-06-29",10.3824,10.4087,10.2861,10.3999,5000.0],["2017-06-30",10.3474,10.4174,10.2861,10.2949,2200.0],["2017-07-03",10.3474,10.4087,10.1461,10.3824,1300.0],["2017-07-05",10.2511,10.3737,10.0848,10.0848,6000.0],["2017-07-06",10.1986,10.1986,10.076,10.1898,7200.0],["2017-07-07",10.2774,10.2774,10.1198,10.1723,2500.0],["2017-07-10",9.7434,10.2336,9.7434,9.9097,18200.0],["2017-07-11",9.9447,10.0585,9.7696,9.8134,8000.0],["2017-07-12",10.0323,10.0323,9.7434,9.7784,10600.0],["2017-07-13",9.7521,9.8922,9.7434,9.8922,12600.0],["2017-07-14",9.8134,9.8922,9.7871,9.8659,3300.0],["2017-07-17",9.8922,10.076,9.8922,9.9097,5500.0],["2017-07-18",9.7696,9.9797,9.7083,9.7609,5700.0],["2017-07-19",9.7083,9.8046,9.7083,9.7434,8100.0],["2017-07-20",9.7083,9.936,9.7083,9.9009,20200.0],["2017-07-21",9.936,10.2511,9.7259,9.8484,17500.0],["2017-07-24",9.9535,9.9535,9.7083,9.7434,10000.0],["2017-07-25",9.6733,10.0147,9.6733,9.7521,11700.0],["2017-07-26",9.7259,10.0235,9.7083,9.9797,11600.0],["2017-07-27",9.9447,10.2686,9.7696,9.7784,9400.0],["2017-07-28",9.9009,10.2248,9.8046,10.2248,8100.0],["2017-07-31",10.1636,10.4087,10.0585,10.4087,14100.0],["2017-08-01",10.3299,10.3299,9.9622,10.2424,10700.0],["2017-08-02",10.3824,10.4087,9.8659,10.1811,8100.0],["2017-08-03",10.3211,10.3211,10.076,10.3211,7500.0],["2017-08-04",10.1198,10.4612,10.111,10.3999,13300.0],["2017-08-07",10.3649,10.4524,10.076,10.4262,12300.0],["2017-08-08",10.4174,10.4174,10.1898,10.1986,5600.0],["2017-08-09",10.0673,10.1811,9.8922,9.9885,7300.0],["2017-08-10",10.0585,10.0585,9.8484,9.9972,6500.0],["2017-08-11",9.8922,10.111,9.8046,9.8572,10000.0],["2017-08-14",9.8922,10.111,9.8747,10.1023,9300.0],["2017-08-15",10.1023,10.1023,9.8659,9.9972,4200.0],["2017-08-16",9.9622,10.0585,9.9535,10.0235,8500.0],["2017-08-17",9.9272,10.0147,9.9097,10.0147,12000.0],["2017-08-18",9.9447,9.9885,9.9097,9.9797,7700.0],["2017-08-21",9.9097,10.2336,9.9097,10.2161,4500.0],["2017-08-22",10.2073,10.2073,10.0585,10.1811,5600.0],["2017-08-23",10.0585,10.1898,9.936,10.076,3000.0],["2017-08-24",10.0235,10.1723,9.9885,10.0935,7200.0],["2017-08-25",10.0935,10.2161,10.0848,10.1285,5000.0],["2017-08-28",10.1986,10.2336,10.1548,10.1811,9600.0],["2017-08-29",10.2424,10.4174,10.2073,10.3737,7500.0],["2017-08-30",10.3124,10.61,10.2336,10.61,17500.0],["2017-08-31",10.5039,10.5923,10.3006,10.3536,7500.0],["2017-09-01",10.3801,10.4332,10.0972,10.0972,4400.0],["2017-09-05",10.1326,10.389,10.1326,10.389,5400.0],["2017-09-06",10.4597,10.4951,10.2564,10.3801,6000.0],["2017-09-07",10.2917,10.4243,10.2917,10.3448,6700.0],["2017-09-08",10.2652,10.3801,10.2121,10.2121,7900.0],["2017-09-11",10.2298,10.389,10.0442,10.1061,8400.0],["2017-09-12",10.0795,10.3359,10.0618,10.0972,4500.0],["2017-09-13",10.1679,10.2829,10.0442,10.053,6200.0],["2017-09-14",10.1503,10.221,10.0707,10.1149,3700.0],["2017-09-15",10.2121,10.3359,10.1237,10.2033,8800.0],["2017-09-18",10.2564,10.3182,10.1768,10.1945,6500.0],["2017-09-19",10.274,10.3448,10.0442,10.1061,4300.0],["2017-09-20",10.1149,10.3006,10.1149,10.2564,8800.0],["2017-09-21",10.1679,10.3448,10.1326,10.2475,13300.0],["2017-09-22",10.1768,10.4597,10.1326,10.4597,7400.0],["2017-09-25",10.3536,10.4774,10.2564,10.3182,9000.0],["2017-09-26",10.3271,10.4774,10.221,10.389,9000.0],["2017-09-27",10.4686,10.4774,10.3271,10.4686,6900.0],["2017-09-28",10.4155,10.4951,10.4155,10.4951,4200.0],["2017-09-29",10.5039,10.5039,10.3006,10.4509,5400.0],["2017-10-02",10.4332,10.4774,10.3359,10.4243,6600.0],["2017-10-03",10.3713,10.4774,10.3182,10.442,4200.0],["2017-10-04",10.4597,10.4597,10.3625,10.389,2100.0],["2017-10-05",10.3625,10.4155,10.3006,10.3094,12800.0],["2017-10-06",10.3448,10.4597,9.9469,10.0442,22900.0],["2017-10-09",10.053,10.3271,9.9911,10.0353,10300.0],["2017-10-10",9.9911,10.1414,9.9911,10.1237,12900.0],["2017-10-11",10.1414,10.3094,10.1326,10.3094,8700.0],["2017-10-12",10.3448,10.4597,10.2298,10.2652,7800.0],["2017-10-13",10.3006,10.442,10.2298,10.2475,2500.0],["2017-10-16",10.2917,10.2917,10.1237,10.1679,5200.0],["2017-10-17",10.2033,10.5304,10.2033,10.3448,15500.0],["2017-10-18",10.3006,10.442,10.1679,10.1856,7500.0],["2017-10-19",10.0884,10.2917,10.0795,10.0795,3700.0],["2017-10-20",10.0618,10.1149,10.0618,10.0972,4500.0],["2017-10-23",10.1679,10.1679,9.9911,10.0884,12200.0],["2017-10-24",10.1591,10.1591,9.9911,9.9911,10100.0],["2017-10-25",9.9911,10.0884,9.9911,10.0353,5600.0],["2017-10-26",9.9911,10.0884,9.9911,10.0176,3300.0],["2017-10-27",10.0176,10.0795,10.0176,10.0795,3700.0],["2017-10-30",9.9911,10.0707,9.9911,10.0707,6400.0],["2017-10-31",10.0795,10.1679,10.0265,10.0972,4800.0],["2017-11-01",10.0088,10.0088,9.9999,9.9999,2000.0],["2017-11-02",10.0353,10.0795,10.0353,10.0442,5700.0],["2017-11-03",10.0795,10.1149,9.9469,10.0176,11900.0],["2017-11-06",10.0265,10.0884,9.9734,10.0884,4700.0],["2017-11-07",10.1061,10.1061,10.0088,10.0176,5600.0],["2017-11-08",9.9381,10.1591,9.9381,10.1503,5300.0],["2017-11-09",10.1679,10.1679,9.9646,9.9646,2400.0],["2017-11-10",9.9381,10.2033,9.9381,10.053,7000.0],["2017-11-13",10.1503,10.1679,9.9911,9.9911,6300.0],["2017-11-14",10.0884,10.4332,9.9557,10.0884,15900.0],["2017-11-15",10.1679,10.3182,9.9999,9.9999,21600.0],["2017-11-16",10.221,10.2475,10.0618,10.0795,5600.0],["2017-11-17",10.2387,10.3182,9.9911,10.3182,7300.0],["2017-11-20",10.3359,10.3448,10.2564,10.3448,4400.0],["2017-11-21",10.2652,10.5923,10.2564,10.5835,12400.0],["2017-11-22",10.6282,10.6549,10.253,10.5031,13600.0],["2017-11-24",10.5835,10.7175,10.4763,10.7175,3500.0],["2017-11-27",10.646,10.646,10.4763,10.5924,6600.0],["2017-11-28",10.5388,10.646,10.4495,10.4585,7500.0],["2017-11-29",10.5478,10.5478,10.3156,10.3513,6300.0],["2017-11-30",10.2709,10.3424,10.2084,10.2709,5300.0],["2017-12-01",10.1816,10.6996,10.0923,10.512,11700.0],["2017-12-04",10.3959,10.6192,10.3959,10.6014,9000.0],["2017-12-05",10.6103,10.6371,10.3959,10.6371,5000.0],["2017-12-06",10.646,10.6549,10.4227,10.5746,7200.0],["2017-12-07",10.4942,10.6371,10.3424,10.6371,4800.0],["2017-12-08",10.7175,10.7175,10.1012,10.1012,16400.0],["2017-12-11",10.2798,10.4495,10.128,10.387,5400.0],["2017-12-12",10.3513,10.3781,10.1727,10.253,11900.0],["2017-12-13",10.3334,10.3959,10.3334,10.3781,1600.0],["2017-12-14",10.2888,10.3602,10.2798,10.3066,6600.0],["2017-12-15",10.2977,10.2977,10.1548,10.1548,11800.0],["2017-12-18",10.253,10.2977,10.1459,10.1816,10600.0],["2017-12-19",10.2709,10.2977,10.1816,10.2977,7000.0],["2017-12-20",10.3424,10.4049,10.253,10.4049,2000.0],["2017-12-21",10.4049,10.4049,10.3245,10.3245,2400.0],["2017-12-22",10.387,10.4138,10.2888,10.4138,4300.0],["2017-12-26",10.4495,10.5388,10.3245,10.4674,13600.0],["2017-12-27",10.4585,10.5299,10.4585,10.4853,1700.0],["2017-12-28",10.4853,10.5388,10.4853,10.521,7200.0],["2017-12-29",10.521,10.5388,10.5121,10.521,9500.0],["2018-01-02",10.5388,10.5388,10.3245,10.4495,27800.0],["2018-01-03",10.4138,10.7175,10.3692,10.7175,16700.0],["2018-01-04",10.7621,10.7621,10.4227,10.7443,11700.0],["2018-01-05",10.7711,10.7889,10.6907,10.7175,5200.0],["2018-01-08",10.7264,10.7889,10.5121,10.6282,5500.0],["2018-01-09",10.6817,10.78,10.6014,10.6371,7900.0],["2018-01-10",10.5656,10.905,10.5478,10.7353,23000.0],["2018-01-11",10.8068,11.1551,10.7711,11.1551,27400.0],["2018-01-12",11.1194,11.1194,10.7264,11.0211,13600.0],["2018-01-16",11.0479,11.0658,10.8068,10.9407,28400.0],["2018-01-17",10.9318,11.1283,10.9318,10.9943,7000.0],["2018-01-18",11.0211,11.1104,10.78,10.9229,22700.0],["2018-01-19",10.9943,11.164,10.8514,11.1104,14800.0],["2018-01-22",11.0747,11.0926,10.9854,11.0658,3400.0],["2018-01-23",11.0747,11.1462,10.9854,11.1015,3400.0],["2018-01-24",11.1194,11.164,10.9854,11.0033,18100.0],["2018-01-25",10.9854,11.1551,10.9854,11.1551,5900.0],["2018-01-26",10.9854,11.1551,10.9854,11.0747,7200.0],["2018-01-29",11.0479,11.0926,10.9943,11.0747,7500.0],["2018-01-30",11.1104,11.1104,11.0033,11.1015,12700.0],["2018-01-31",11.0301,11.1104,11.0211,11.0658,6300.0],["2018-02-01",10.9943,11.1104,10.8961,10.9586,13500.0],["2018-02-02",10.9497,11.0658,10.914,11.0033,12200.0],["2018-02-05",10.9497,11.0658,10.8961,10.905,19800.0],["2018-02-06",10.78,11.0211,10.7621,10.8961,21500.0],["2018-02-07",10.8961,11.0658,10.8961,10.9497,9700.0],["2018-02-08",10.9407,10.9675,10.8693,10.905,19000.0],["2018-02-09",10.9497,11.1194,10.8961,11.0569,9600.0],["2018-02-12",11.0658,11.1104,10.9943,11.039,16200.0],["2018-02-13",11.1104,11.1551,11.0569,11.1462,5000.0],["2018-02-14",11.1462,11.2444,11.0658,11.2444,14700.0],["2018-02-15",11.0479,11.2533,11.0301,11.2265,8500.0],["2018-02-16",11.1462,11.2355,11.039,11.2355,1800.0],["2018-02-20",11.2087,11.2533,11.039,11.039,3500.0],["2018-02-21",11.1283,11.2176,11.039,11.0836,2000.0],["2018-02-22",11.0301,11.0301,10.9229,10.9586,7500.0],["2018-02-23",10.9229,11.1372,10.8961,10.905,5600.0],["2018-02-26",11.0033,11.039,10.9407,10.9765,2400.0],["2018-02-27",10.9943,10.9943,10.8961,10.905,3200.0],["2018-02-28",10.8961,10.9229,10.8961,10.8961,3100.0],["2018-03-01",10.8961,11.0122,10.8961,10.9318,5000.0],["2018-03-02",10.8961,10.9318,10.8961,10.9229,5800.0],["2018-03-05",10.9319,11.0943,10.8958,10.9319,10200.0],["2018-03-06",10.8958,10.9409,10.8958,10.9139,12600.0],["2018-03-07",11.0852,11.0852,10.8958,10.8958,6400.0],["2018-03-08",10.9048,11.0582,10.8507,11.0311,8100.0],["2018-03-09",11.0041,11.0041,10.8417,10.986,2300.0],["2018-03-12",10.8688,10.9499,10.8237,10.8778,3400.0],["2018-03-13",10.8507,10.8958,10.7966,10.7966,11700.0],["2018-03-14",10.7966,10.8056,10.4178,10.6252,10700.0],["2018-03-15",10.6433,10.6884,10.508,10.6072,7100.0],["2018-03-16",10.6884,11.2025,10.5531,11.2025,15900.0],["2018-03-19",11.0401,11.1935,10.9229,11.0041,7900.0],["2018-03-20",10.9319,11.0041,10.8688,10.8688,2700.0],["2018-03-21",10.8778,11.0041,10.8507,10.8688,5200.0],["2018-03-22",10.9048,10.995,10.8327,10.8327,6400.0],["2018-03-23",10.8597,10.9319,10.7425,10.9319,2500.0],["2018-03-26",10.9499,10.9499,10.8237,10.8688,2900.0],["2018-03-27",10.8327,11.1213,10.8327,10.977,9600.0],["2018-03-28",10.8958,10.9499,10.8327,10.8507,3400.0],["2018-03-29",10.9229,11.0041,10.8237,10.8507,2400.0],["2018-04-02",10.9048,10.9139,10.8778,10.8868,4000.0],["2018-04-03",10.8507,10.959,10.8237,10.8597,3100.0],["2018-04-04",10.8597,11.0041,10.8597,10.8868,1900.0],["2018-04-05",10.8868,11.1033,10.8327,11.0492,4200.0],["2018-04-06",11.0762,11.0762,10.8237,10.8237,6300.0],["2018-04-09",10.8237,10.995,10.8146,10.9229,4100.0],["2018-04-10",10.986,10.995,10.9229,10.9229,1600.0],["2018-04-11",10.9229,10.959,10.9139,10.9139,4100.0],["2018-04-12",10.9499,10.995,10.9139,10.9139,3400.0],["2018-04-13",10.9139,10.959,10.9139,10.9499,4200.0],["2018-04-16",10.995,10.995,10.9139,10.9139,3400.0],["2018-04-17",10.959,10.977,10.9139,10.977,2000.0],["2018-04-18",10.9139,10.9409,10.9139,10.9229,1700.0],["2018-04-19",10.9139,10.9499,10.8237,10.8868,6400.0],["2018-04-20",10.8507,10.9048,10.8056,10.8958,7600.0],["2018-04-23",10.8958,10.8958,10.7876,10.7876,2500.0],["2018-04-24",10.7425,10.7425,10.5982,10.6343,9000.0],["2018-04-25",10.6162,10.6703,10.6162,10.6433,2600.0],["2018-04-26",10.6433,10.6613,10.4899,10.4899,4000.0],["2018-04-27",10.4899,10.5711,10.4899,10.4899,6700.0],["2018-04-30",10.4899,10.5441,10.3817,10.4539,8500.0],["2018-05-01",10.4268,10.526,10.3907,10.526,3400.0],["2018-05-02",10.3907,10.517,10.3907,10.4448,6100.0],["2018-05-03",10.3907,10.4539,10.3817,10.3817,1800.0],["2018-05-04",10.4358,10.4809,10.3817,10.4809,3200.0],["2018-05-07",10.3546,10.4358,10.3546,10.4358,800.0],["2018-05-08",10.3276,10.4899,10.2735,10.3817,11300.0],["2018-05-09",10.3546,10.4448,10.3546,10.3727,2100.0],["2018-05-10",10.4629,10.4629,10.4178,10.4358,3600.0],["2018-05-11",10.4178,10.4448,10.3727,10.3997,4200.0],["2018-05-14",10.4178,10.4539,10.3456,10.3907,15700.0],["2018-05-15",10.3727,10.3907,10.3637,10.3907,19800.0],["2018-05-16",10.4629,10.5531,10.4358,10.4358,4400.0],["2018-05-17",10.4539,10.4539,10.4539,10.4539,300.0],["2018-05-18",10.3366,10.517,10.3095,10.4088,4100.0],["2018-05-21",10.508,10.5982,10.3276,10.3546,6200.0],["2018-05-22",10.2374,10.5801,9.9307,10.2554,7600.0],["2018-05-23",10.2464,10.5982,10.1472,10.2735,20800.0],["2018-05-24",10.2554,10.2825,10.057,10.2825,10200.0],["2018-05-25",10.2013,10.2554,10.2013,10.2284,8000.0],["2018-05-29",10.2374,10.2374,10.1562,10.1923,10200.0],["2018-05-30",10.2103,10.2284,10.1472,10.2013,12800.0],["2018-05-31",10.1472,10.1743,10.057,10.057,8400.0],["2018-06-01",10.1021,10.1923,10.0841,10.1742,13300.0],["2018-06-04",10.1195,10.1378,9.9463,9.9463,12800.0],["2018-06-05",9.9372,9.9919,9.9281,9.9919,29200.0],["2018-06-06",10.0101,10.0284,9.919,9.9372,16400.0],["2018-06-07",9.9737,9.9737,9.8278,9.9281,5800.0],["2018-06-08",9.8916,10.001,9.8825,9.9099,13300.0],["2018-06-11",9.8916,9.9281,9.8916,9.8916,7800.0],["2018-06-12",9.8825,9.8825,9.8096,9.8734,11000.0],["2018-06-13",9.8096,9.8916,9.8096,9.8643,38600.0],["2018-06-14",9.9099,10.001,9.846,10.001,15100.0],["2018-06-15",10.0284,10.2928,9.9463,10.2107,33600.0],["2018-06-18",10.1651,10.2837,10.156,10.2837,12900.0],["2018-06-19",10.2016,10.4113,10.2016,10.3292,9800.0],["2018-06-20",10.1925,10.4386,10.1925,10.3566,15900.0],["2018-06-21",10.3384,10.4295,10.3201,10.4204,4200.0],["2018-06-22",10.3384,10.3839,10.2836,10.3839,5400.0],["2018-06-25",10.3384,10.3475,10.2654,10.3384,8200.0],["2018-06-26",10.2837,10.3384,10.1834,10.2381,8500.0],["2018-06-27",10.0284,10.1743,9.9463,10.0557,9300.0],["2018-06-28",10.0648,10.0648,9.8643,9.9737,3200.0],["2018-06-29",10.001,10.4295,9.9372,10.4295,33700.0],["2018-07-02",10.4113,10.4113,10.3384,10.3931,3800.0],["2018-07-03",10.4204,10.5389,10.4113,10.5389,3400.0],["2018-07-05",10.4933,10.5116,10.1651,10.4113,8700.0],["2018-07-06",10.2837,10.3657,10.2016,10.3292,3600.0],["2018-07-09",10.3839,10.3839,10.1195,10.1834,7200.0],["2018-07-10",10.1834,10.2745,10.0284,10.0466,18800.0],["2018-07-11",10.0284,10.1195,10.0284,10.1104,16100.0],["2018-07-12",9.9463,10.156,9.9463,10.0648,8600.0],["2018-07-13",9.9919,10.1195,9.9919,10.1195,3600.0],["2018-07-16",10.0284,10.074,10.0284,10.074,8900.0],["2018-07-17",9.9828,10.0557,9.9828,9.9919,1000.0],["2018-07-18",9.8916,9.9828,9.6272,9.6455,17500.0],["2018-07-19",9.6272,10.0284,9.6272,9.7093,20000.0],["2018-07-20",9.7093,9.9737,9.3902,9.4358,28000.0],["2018-07-23",9.3902,9.6819,9.3902,9.5178,6700.0],["2018-07-24",9.4449,9.4449,9.3446,9.3446,17800.0],["2018-07-25",9.3446,9.5543,9.3446,9.4449,7000.0],["2018-07-26",9.4084,9.4358,9.3537,9.3537,14300.0],["2018-07-27",9.3446,9.4267,9.3446,9.4267,29800.0],["2018-07-30",9.4723,9.4814,9.3902,9.3902,19600.0],["2018-07-31",9.3629,9.3902,9.3446,9.3629,27200.0],["2018-08-01",9.4358,9.4358,9.3811,9.3902,10700.0],["2018-08-02",9.4084,9.527,9.299,9.299,33300.0],["2018-08-03",9.2808,9.4814,9.2808,9.299,14000.0],["2018-08-06",9.2808,9.5725,9.1714,9.3902,37000.0],["2018-08-07",9.299,9.4176,9.299,9.4084,5500.0],["2018-08-08",9.4723,9.8369,9.4723,9.5087,10100.0],["2018-08-09",9.5178,9.6546,9.5178,9.6546,1600.0],["2018-08-10",9.7093,9.7093,9.4814,9.5725,5800.0],["2018-08-13",9.4996,9.7002,9.4723,9.4996,3800.0],["2018-08-14",9.5999,9.6181,9.3902,9.4267,5700.0],["2018-08-15",9.4267,9.4267,9.2079,9.2535,17000.0],["2018-08-16",9.3264,9.3355,9.2079,9.2808,10200.0],["2018-08-17",9.2899,9.3446,9.2899,9.3264,6100.0],["2018-08-20",9.3446,9.3993,9.1805,9.2079,22300.0],["2018-08-21",9.3264,9.3629,9.2079,9.299,10800.0],["2018-08-22",9.3811,9.3993,9.2626,9.2899,4700.0],["2018-08-23",9.299,9.3811,9.299,9.3264,7600.0],["2018-08-24",9.4358,9.4723,9.3082,9.3082,13700.0],["2018-08-27",9.2535,9.4814,9.2535,9.3446,12400.0],["2018-08-28",9.299,9.4723,9.299,9.3446,16700.0],["2018-08-29",9.3537,9.3811,9.299,9.3264,8500.0],["2018-08-30",9.3446,9.4631,9.3264,9.4084,7800.0],["2018-08-31",9.4084,9.4822,9.4084,9.4084,11900.0],["2018-09-04",9.4177,9.5929,9.3347,9.5929,19500.0],["2018-09-05",9.5007,9.5191,9.4453,9.5099,1900.0],["2018-09-06",9.5191,9.6483,9.5191,9.5653,7000.0],["2018-09-07",9.5284,9.6575,9.5284,9.5929,6200.0],["2018-09-10",9.556,9.6852,9.556,9.5837,4100.0],["2018-09-11",9.5745,9.6114,9.5468,9.556,4100.0],["2018-09-12",9.6206,9.6759,9.556,9.6759,2600.0],["2018-09-13",9.5468,9.6759,9.5007,9.6667,2800.0],["2018-09-14",9.6759,9.6759,9.4546,9.4546,6100.0],["2018-09-17",9.3992,9.5653,9.3623,9.4546,10500.0],["2018-09-18",9.39,9.5007,9.3623,9.3623,2500.0],["2018-09-19",9.3623,9.5007,9.3162,9.3623,10000.0],["2018-09-20",9.3162,9.6206,9.3162,9.5929,9100.0],["2018-09-21",9.5007,9.5468,9.4084,9.5468,5100.0],["2018-09-24",9.4822,9.5837,9.4638,9.5468,4900.0],["2018-09-25",9.5468,9.6206,9.4177,9.5007,9800.0],["2018-09-26",9.5099,9.5099,9.3623,9.39,11600.0],["2018-09-27",9.4084,9.4915,9.4084,9.4269,1800.0],["2018-09-28",9.5099,9.5099,9.4269,9.4546,1600.0],["2018-10-01",9.4361,9.5007,9.3623,9.4084,3100.0],["2018-10-02",9.3715,9.4177,9.3531,9.3531,9600.0],["2018-10-03",9.3162,9.4084,9.2609,9.307,12400.0],["2018-10-04",9.4361,9.4361,9.2609,9.3715,3100.0],["2018-10-05",9.2609,9.3162,9.224,9.2701,5400.0],["2018-10-08",9.2609,9.2978,9.2609,9.2978,800.0],["2018-10-09",9.2516,9.2978,9.1778,9.2885,14200.0],["2018-10-10",9.2701,9.3162,9.1686,9.1686,17100.0],["2018-10-11",9.2055,9.2609,9.1778,9.2147,5400.0],["2018-10-12",9.2055,9.2055,9.0395,9.0487,22100.0],["2018-10-15",9.0026,9.0395,8.855,8.9288,11800.0],["2018-10-16",8.9749,8.9841,8.7628,8.7628,32200.0],["2018-10-17",8.9104,8.9104,8.7997,8.7997,4300.0],["2018-10-18",8.8273,8.8458,8.7628,8.8273,2900.0],["2018-10-19",8.7628,8.855,8.689,8.7351,6900.0],["2018-10-22",8.8273,8.9288,8.3846,8.403,19800.0],["2018-10-23",8.3477,8.3846,8.1171,8.1632,20600.0],["2018-10-24",8.5414,8.5691,8.0894,8.0894,13600.0],["2018-10-25",8.0064,8.0894,7.4899,7.6651,68300.0],["2018-10-26",7.6928,8.1263,7.4899,7.6005,9400.0],["2018-10-29",7.6651,8.1171,7.6467,7.7112,6700.0],["2018-10-30",7.619,8.1909,7.619,7.8035,4500.0],["2018-10-31",8.1724,8.1724,7.5637,7.5913,10000.0],["2018-11-01",7.6098,8.2001,7.5637,7.6743,20000.0],["2018-11-02",7.6928,7.6928,7.4899,7.6098,11400.0],["2018-11-05",7.5175,7.702,7.4991,7.5729,12600.0],["2018-11-06",7.5268,7.9418,7.4991,7.619,22200.0],["2018-11-07",7.702,7.702,7.4345,7.4991,13000.0],["2018-11-08",7.4345,7.7481,7.4345,7.7389,13700.0],["2018-11-09",7.6282,7.7481,7.3884,7.4899,36700.0],["2018-11-12",7.5544,7.619,7.3884,7.3884,8900.0],["2018-11-13",7.4806,7.4806,7.3792,7.4714,20800.0],["2018-11-14",7.453,7.7481,7.3792,7.7389,34500.0],["2018-11-15",7.6098,7.8957,7.5175,7.8957,24700.0],["2018-11-16",7.8404,8.1171,7.8404,8.1171,13400.0],["2018-11-19",7.988,8.1171,7.8404,7.8404,6500.0],["2018-11-20",7.9326,8.0064,7.6559,7.9511,13900.0],["2018-11-21",8.082,8.2223,7.9698,7.9978,22200.0],["2018-11-23",7.9136,7.9698,7.5582,7.8295,5500.0],["2018-11-26",7.8388,7.9043,7.5301,7.6237,11800.0],["2018-11-27",7.5769,7.6985,7.4646,7.6891,12000.0],["2018-11-28",7.4646,7.7733,7.4646,7.764,17000.0],["2018-11-29",7.764,8.213,7.6704,7.792,15400.0],["2018-11-30",7.8107,8.0072,7.6237,7.6237,11400.0],["2018-12-03",7.6237,7.8014,7.4366,7.5021,25800.0],["2018-12-04",7.7546,7.7546,7.4833,7.7359,17100.0],["2018-12-06",7.5862,7.8107,7.5582,7.8107,17800.0],["2018-12-07",7.8107,7.8482,7.4459,7.764,11000.0],["2018-12-10",7.7172,7.9417,7.4833,7.7359,17700.0],["2018-12-11",7.8482,7.9417,7.6517,7.8482,8600.0],["2018-12-12",7.8201,7.8295,7.7172,7.7172,10000.0],["2018-12-13",7.764,7.764,7.6517,7.6517,16000.0],["2018-12-14",7.7172,7.8762,7.7172,7.8762,26800.0],["2018-12-17",7.7266,8.0446,7.7266,7.9511,22500.0],["2018-12-18",8.0446,8.2317,7.7266,7.9136,15000.0],["2018-12-19",7.9978,8.0352,7.7172,7.923,24800.0],["2018-12-20",7.923,8.0165,7.7359,7.7733,30200.0],["2018-12-21",7.8762,7.9417,7.7078,7.9043,61200.0],["2018-12-24",7.8669,8.2223,7.7172,7.7172,26200.0],["2018-12-26",7.9978,8.082,7.8575,8.0165,14900.0],["2018-12-27",7.8575,8.1194,7.7733,7.7733,36000.0],["2018-12-28",7.6798,8.0446,7.6798,8.0446,20500.0],["2018-12-31",7.9604,8.0633,7.8856,7.9698,22100.0],["2019-01-02",7.8575,8.0727,7.7172,8.0727,8500.0],["2019-01-03",8.0633,8.0727,7.9511,8.0727,2300.0],["2019-01-04",7.9417,8.2504,7.7546,8.2504,31600.0],["2019-01-07",8.1475,8.3065,8.0727,8.0914,10000.0],["2019-01-08",8.0914,8.3626,8.0072,8.3159,16200.0],["2019-01-09",8.3439,8.4655,8.2036,8.4188,7300.0],["2019-01-10",8.3252,8.5123,8.241,8.3252,8400.0],["2019-01-11",8.2036,8.3252,7.9698,8.0914,36200.0],["2019-01-14",7.9604,7.9604,7.7172,7.792,5600.0],["2019-01-15",7.8295,7.9417,7.7079,7.9417,10800.0],["2019-01-16",7.8949,8.1194,7.7453,7.9511,8800.0],["2019-01-17",7.9511,8.1194,7.7827,7.7827,4400.0],["2019-01-18",7.7266,7.9978,7.7266,7.9511,9800.0],["2019-01-22",7.8669,8.1288,7.8107,8.1101,5100.0],["2019-01-23",8.1101,8.1101,7.8762,7.9978,7600.0],["2019-01-24",7.9324,8.1475,7.7266,8.0446,18100.0],["2019-01-25",7.9698,8.0727,7.9604,8.0446,6800.0],["2019-01-28",8.0446,8.1569,7.9511,7.9604,1700.0],["2019-01-29",8.0352,8.0446,7.9604,7.9604,2800.0],["2019-01-30",7.9791,8.0446,7.8201,7.8201,6400.0],["2019-01-31",7.8949,8.0446,7.764,8.0446,5200.0],["2019-02-01",7.9511,8.0165,7.8014,7.8575,6700.0],["2019-02-04",7.8575,8.0259,7.8201,7.9978,4000.0],["2019-02-05",8.0165,8.0727,7.9885,7.9885,7200.0],["2019-02-06",7.9885,8.2223,7.9885,8.0633,2300.0],["2019-02-07",8.0914,8.0914,7.9604,8.0072,3400.0],["2019-02-08",7.8575,8.0727,7.8575,7.9511,3000.0],["2019-02-11",7.9604,8.1288,7.9417,8.0914,8500.0],["2019-02-12",8.1569,8.1569,8.0446,8.0727,9100.0],["2019-02-13",8.1288,8.1756,8.1101,8.1194,5100.0],["2019-02-14",8.1288,8.4188,8.0914,8.0914,6800.0],["2019-02-15",8.1849,8.5123,7.9511,8.4188,14600.0],["2019-02-19",8.4094,8.6526,8.1194,8.4936,14700.0],["2019-02-20",8.503,8.6526,8.3346,8.4936,8900.0],["2019-02-21",8.4562,8.5778,8.3533,8.5778,6800.0],["2019-02-22",8.5217,8.6059,8.4468,8.5123,6400.0],["2019-02-25",8.4655,8.6994,8.4468,8.6526,6500.0],["2019-02-26",8.6994,8.8397,8.4842,8.8397,8800.0],["2019-02-27",8.7649,8.8584,8.6994,8.7555,11700.0],["2019-02-28",8.7275,8.8678,8.6994,8.8678,15500.0],["2019-03-01",8.9052,8.9052,8.6807,8.8397,9000.0],["2019-03-04",8.8587,8.8587,8.6123,8.6218,19600.0],["2019-03-05",8.6218,8.9534,8.527,8.5934,16000.0],["2019-03-06",8.546,8.7544,8.2902,8.7165,16200.0],["2019-03-07",8.546,8.6881,8.3281,8.6881,10900.0],["2019-03-08",8.5839,8.6028,8.2618,8.4892,20500.0],["2019-03-11",8.6313,8.7544,8.3849,8.7544,10000.0],["2019-03-12",8.546,8.7734,8.527,8.7734,14100.0],["2019-03-13",8.7829,8.9155,8.7829,8.7923,9200.0],["2019-03-14",8.6218,8.6786,8.3755,8.5744,18600.0],["2019-03-15",8.6692,8.8302,8.6597,8.7734,39100.0],["2019-03-18",8.8302,8.8492,8.6407,8.6786,5400.0],["2019-03-19",8.6597,8.7071,8.6407,8.6407,10300.0],["2019-03-20",8.5744,8.7544,8.3376,8.5744,20900.0],["2019-03-21",8.4797,8.7639,8.3944,8.527,7500.0],["2019-03-22",8.4323,8.6692,8.3755,8.527,1800.0],["2019-03-25",8.527,8.7639,8.527,8.527,10700.0],["2019-03-26",8.7165,8.7165,8.527,8.527,9900.0],["2019-03-27",8.6692,8.745,8.527,8.745,27100.0],["2019-03-28",8.745,8.745,8.6976,8.7165,4800.0],["2019-03-29",8.6692,8.7165,8.546,8.546,3600.0],["2019-04-01",8.745,8.8587,8.7165,8.7355,32300.0],["2019-04-02",8.6692,8.8776,8.6692,8.7165,13400.0],["2019-04-03",8.7734,8.8397,8.7165,8.8113,46200.0],["2019-04-04",8.8397,8.8681,8.7165,8.7165,15400.0],["2019-04-05",8.8871,8.8871,8.7355,8.8871,3900.0],["2019-04-08",8.8681,8.8681,8.726,8.745,4700.0],["2019-04-09",8.7639,8.906,8.7165,8.7165,7900.0],["2019-04-10",8.7165,8.8492,8.7165,8.7165,7200.0],["2019-04-11",8.7829,8.7829,8.7165,8.7734,18800.0],["2019-04-12",8.7639,8.8871,8.7639,8.8871,7500.0],["2019-04-15",8.8871,9.1997,8.8208,9.0955,83600.0],["2019-04-16",9.0387,9.1713,8.9629,9.1429,56700.0],["2019-04-17",9.2092,9.2092,8.9724,9.0955,52400.0],["2019-04-18",9.0387,9.285,8.9913,9.0955,31600.0],["2019-04-22",9.1713,9.2566,9.0671,9.1808,139000.0],["2019-04-23",9.1618,9.2187,9.0766,9.2187,2300.0],["2019-04-24",9.1903,9.1997,8.9629,8.9629,12000.0],["2019-04-25",9.0008,9.1524,9.0008,9.1145,45700.0],["2019-04-26",9.1334,9.2376,9.0576,9.2376,20700.0],["2019-04-29",9.1997,9.3798,9.1524,9.3419,13900.0],["2019-04-30",9.3419,9.3798,9.2187,9.3229,11500.0],["2019-05-01",9.3229,9.3703,9.1145,9.2282,6600.0],["2019-05-02",9.2755,9.2755,8.9155,9.0766,31500.0],["2019-05-03",9.1524,9.2566,8.9534,9.2282,21000.0],["2019-05-06",8.9818,9.1997,8.7165,9.0008,28700.0],["2019-05-07",9.086,9.086,8.8113,8.8302,3600.0],["2019-05-08",8.9439,9.0008,8.906,8.9534,10100.0],["2019-05-09",9.0292,9.0292,8.906,8.9345,5200.0],["2019-05-10",8.9345,9.0576,8.9345,9.0387,14000.0],["2019-05-13",9.0008,9.086,9.0008,9.0008,4600.0],["2019-05-14",9.0671,9.0671,9.0008,9.0197,9800.0],["2019-05-15",9.0008,9.0387,8.9534,9.0197,4200.0],["2019-05-16",9.0102,9.0481,8.9534,9.0481,8200.0],["2019-05-17",8.9629,9.1145,8.9629,9.1145,9300.0],["2019-05-20",9.1145,9.1618,8.9724,9.1429,2500.0],["2019-05-21",9.0197,9.2282,9.0197,9.2282,1300.0],["2019-05-22",9.1239,9.1808,8.9723,9.1808,8300.0],["2019-05-23",9.0671,9.1713,9.0008,9.1713,2700.0],["2019-05-24",9.0766,9.1713,9.0008,9.0008,2000.0],["2019-05-28",9.0008,9.105,9.0008,9.0955,8500.0],["2019-05-29",9.1239,9.2376,9.0955,9.0955,4600.0],["2019-05-30",9.1429,9.1429,9.0008,9.0197,5500.0],["2019-05-31",8.9534,9.0481,8.9534,9.0481,2500.0],["2019-06-03",9.1441,9.1729,8.981,9.1249,12200.0],["2019-06-04",8.9714,9.1729,8.9714,9.0673,8900.0],["2019-06-05",9.0386,9.1153,8.7987,8.8083,25300.0],["2019-06-06",8.8275,8.8275,8.6835,8.6835,21100.0],["2019-06-07",8.6356,8.6452,8.4437,8.5204,17900.0],["2019-06-10",8.6452,8.6452,8.5588,8.5684,3300.0],["2019-06-11",8.4724,8.5108,8.4437,8.4533,5100.0],["2019-06-12",8.5396,8.5684,8.4341,8.5588,4000.0],["2019-06-13",8.5396,8.6164,8.5396,8.5492,2100.0],["2019-06-14",8.626,8.626,8.4437,8.4916,7100.0],["2019-06-17",8.4533,8.6068,8.2997,8.4053,13000.0],["2019-06-18",8.3957,8.3957,8.2038,8.2997,10400.0],["2019-06-19",8.2518,8.2518,8.079,8.1558,32000.0],["2019-06-20",8.127,8.1558,8.1078,8.1462,10400.0],["2019-06-21",8.1558,8.1558,8.0599,8.0886,12400.0],["2019-06-24",8.1462,8.1558,7.7336,8.0311,26200.0],["2019-06-25",7.9255,8.0599,7.9159,7.9255,11800.0],["2019-06-26",8.0119,8.0119,7.9255,7.9255,6000.0],["2019-06-27",7.9735,7.9735,7.9159,7.9351,4700.0],["2019-06-28",7.9255,8.0694,7.9255,8.0599,20300.0],["2019-07-01",8.0119,8.1462,7.9927,8.079,10600.0],["2019-07-02",8.0215,8.1366,7.9735,7.9831,13400.0],["2019-07-03",8.0694,8.0694,8.0215,8.0215,600.0],["2019-07-05",8.1366,8.1366,8.0119,8.1366,4100.0],["2019-07-08",8.1174,8.1558,8.0599,8.1078,2600.0],["2019-07-09",8.1558,8.1558,8.0599,8.079,7500.0],["2019-07-10",8.0982,8.127,8.0119,8.0119,9400.0],["2019-07-11",8.079,8.079,7.9639,7.9639,6300.0],["2019-07-12",8.1558,8.2134,7.9351,7.9351,32500.0],["2019-07-15",8.0503,8.1366,7.9447,8.127,11200.0],["2019-07-16",8.1078,8.1078,7.9735,8.1078,5300.0],["2019-07-17",8.0023,8.0694,7.9351,8.0407,14400.0],["2019-07-18",7.9735,8.0982,7.9639,7.9735,4900.0],["2019-07-19",8.0503,8.1174,7.9351,8.079,19700.0],["2019-07-22",8.0694,8.1462,7.9927,8.0694,4800.0],["2019-07-23",7.9927,8.1462,7.9927,8.0215,9100.0],["2019-07-24",8.0215,8.079,7.9639,7.9639,12000.0],["2019-07-25",7.9639,8.0599,7.9639,8.0599,6700.0],["2019-07-26",8.1174,8.2422,8.0599,8.2038,30000.0],["2019-07-29",8.2422,8.5972,8.2422,8.4628,14200.0],["2019-07-30",8.5396,8.7987,8.5396,8.6068,14100.0],["2019-07-31",8.7219,8.7219,8.6356,8.6356,8200.0],["2019-08-01",8.6452,8.7123,8.626,8.626,9500.0],["2019-08-02",8.5492,8.6068,8.4916,8.5684,7200.0],["2019-08-05",8.5684,8.6164,8.5396,8.5588,7100.0],["2019-08-06",8.5396,8.7027,8.5396,8.7027,3100.0],["2019-08-07",8.4916,8.7123,8.4916,8.7123,2100.0],["2019-08-08",8.7219,8.7219,8.5876,8.626,6900.0],["2019-08-09",8.5876,8.6164,8.5876,8.6164,800.0],["2019-08-12",8.6547,8.7123,8.5876,8.6835,10500.0],["2019-08-13",8.5972,8.7123,8.5972,8.6356,2800.0],["2019-08-14",8.6356,8.6356,8.5876,8.626,5000.0],["2019-08-15",8.6356,8.6931,8.5396,8.6931,5000.0],["2019-08-16",8.7219,8.8754,8.7027,8.7507,13900.0],["2019-08-19",8.7603,8.9618,8.7603,8.7795,19900.0],["2019-08-20",8.7891,8.9714,8.7891,8.9618,6600.0],["2019-08-21",8.9234,8.9714,8.9138,8.9618,1500.0],["2019-08-22",8.9618,9.0194,8.9618,9.0194,6300.0],["2019-08-23",9.0194,9.0194,8.8562,8.9426,6400.0],["2019-08-26",8.8946,8.9234,8.8275,8.8946,2000.0],["2019-08-27",8.981,8.981,8.7507,8.7507,10700.0],["2019-08-28",8.7699,9.0098,8.7411,8.7795,21100.0],["2019-08-29",8.9906,9.0098,8.8946,8.8946,2000.0],["2019-08-30",9.0002,9.1153,8.9042,8.9426,12200.0],["2019-09-03",9.1273,9.1759,9.0009,9.1273,4700.0],["2019-09-04",9.137,9.1759,8.8065,8.9426,10600.0],["2019-09-05",9.0398,9.0398,8.9815,8.9815,1500.0],["2019-09-06",9.069,9.0981,8.9232,8.9232,6300.0],["2019-09-09",9.0301,9.1273,8.9232,8.9523,15000.0],["2019-09-10",9.0301,9.0301,9.0301,9.0301,700.0],["2019-09-11",9.0398,9.1759,8.9523,9.137,29900.0],["2019-09-12",9.0787,9.1759,9.0301,9.0398,4500.0],["2019-09-13",9.1759,9.1759,9.0495,9.0787,15800.0],["2019-09-16",9.0398,9.1564,8.9815,9.0009,4900.0],["2019-09-17",9.0398,9.1662,8.9912,8.9912,10300.0],["2019-09-18",9.0787,9.1856,8.9912,9.0398,3100.0],["2019-09-19",9.1662,9.1759,9.0884,9.0884,3900.0],["2019-09-20",9.1467,9.2634,9.0398,9.2634,12200.0],["2019-09-23",9.1856,9.2342,9.0398,9.0981,17800.0],["2019-09-24",9.1078,9.1856,9.0981,9.0981,2500.0],["2019-09-25",9.0884,9.2342,8.962,9.0787,7100.0],["2019-09-26",9.1564,9.1564,9.0106,9.0398,1900.0],["2019-09-27",9.1078,9.1078,8.9426,8.9912,4500.0],["2019-09-30",8.9912,9.0398,8.9232,9.0398,9500.0],["2019-10-01",8.9815,9.137,8.9815,9.137,4000.0],["2019-10-02",9.0009,9.2148,9.0009,9.0398,4700.0],["2019-10-03",9.0398,9.2148,9.0398,9.1273,4100.0],["2019-10-04",9.0398,9.2148,9.0398,9.2148,6900.0],["2019-10-07",9.2245,9.2342,9.069,9.069,9900.0],["2019-10-08",9.1467,9.1564,9.0884,9.0884,1100.0],["2019-10-09",9.0884,9.1564,9.0884,9.1564,1800.0],["2019-10-10",9.1759,9.2342,9.069,9.1467,2400.0],["2019-10-11",9.1662,9.2342,9.137,9.137,10800.0],["2019-10-14",9.0592,9.1953,8.9912,9.1953,11600.0],["2019-10-15",9.0009,9.0592,8.9718,9.0106,4300.0],["2019-10-16",8.9426,9.1273,8.9426,8.9815,3400.0],["2019-10-17",8.9426,8.962,8.9232,8.9329,2300.0],["2019-10-18",8.9815,8.9815,8.8843,8.9037,4900.0],["2019-10-21",8.8551,8.9329,8.8551,8.8551,6900.0],["2019-10-22",8.9426,8.9523,8.8454,8.8551,7000.0],["2019-10-23",8.8454,8.8648,8.8454,8.8454,2200.0],["2019-10-24",8.8843,8.8843,8.8357,8.8843,3400.0],["2019-10-25",8.8746,8.9232,8.8357,8.8843,2400.0],["2019-10-28",8.8454,8.894,8.7871,8.7871,2400.0],["2019-10-29",8.7482,8.8746,8.7288,8.7288,5400.0],["2019-10-30",8.7482,8.7482,8.7093,8.7385,4500.0],["2019-10-31",8.7093,8.7871,8.7093,8.7482,3900.0],["2019-11-01",8.7968,8.7968,8.6802,8.7482,2400.0],["2019-11-04",8.6704,8.719,8.2719,8.5052,70500.0],["2019-11-05",8.476,8.5538,8.2719,8.408,23700.0],["2019-11-06",8.4177,8.5052,8.3108,8.4955,7300.0],["2019-11-07",8.3205,8.4469,8.3205,8.408,9600.0],["2019-11-08",8.3497,8.3594,8.165,8.2525,30000.0],["2019-11-11",8.2233,8.4566,8.2233,8.2622,7500.0],["2019-11-12",8.2622,8.3108,8.2136,8.233,8800.0],["2019-11-13",8.3302,8.3497,8.2719,8.3497,5900.0],["2019-11-14",8.4371,8.4371,8.2622,8.3108,6600.0],["2019-11-15",8.3885,8.4371,8.3205,8.3399,12400.0],["2019-11-18",8.4177,8.6802,8.3302,8.4663,11900.0],["2019-11-19",8.5052,8.6316,8.3885,8.4663,5900.0],["2019-11-20",8.6218,8.6704,8.4177,8.4177,10800.0],["2019-11-21",8.7627,8.7627,8.5656,8.5853,6400.0],["2019-11-22",8.6543,8.6543,8.4768,8.4768,4400.0],["2019-11-25",8.5261,8.5754,8.5261,8.5656,6700.0],["2019-11-26",8.6444,8.6444,8.536,8.6444,2800.0],["2019-11-27",8.6444,8.6444,8.5754,8.6247,2500.0],["2019-11-29",8.6247,8.6247,8.5951,8.6247,1100.0],["2019-12-02",8.6346,8.6937,8.6346,8.674,1500.0],["2019-12-03",8.7036,8.7331,8.674,8.7036,2000.0],["2019-12-04",8.7627,8.7627,8.674,8.674,5700.0],["2019-12-05",8.7036,8.7134,8.6247,8.6641,2700.0],["2019-12-06",8.7923,8.8613,8.6937,8.7233,7600.0],["2019-12-09",8.6641,8.674,8.6346,8.674,3000.0],["2019-12-10",8.5853,8.8613,8.5754,8.6148,19900.0],["2019-12-11",8.743,8.7824,8.6148,8.6148,3100.0],["2019-12-12",8.6247,8.8021,8.5853,8.6838,7800.0],["2019-12-13",8.6247,8.7528,8.4966,8.7233,22200.0],["2019-12-16",8.674,8.7726,8.536,8.7331,4300.0],["2019-12-17",8.8021,8.8021,8.674,8.6937,5500.0],["2019-12-18",8.7134,8.7134,8.6247,8.674,5100.0],["2019-12-19",8.6838,8.6838,8.5656,8.6148,12400.0],["2019-12-20",8.6641,8.7036,8.5853,8.674,10200.0],["2019-12-23",8.6247,8.743,8.5754,8.743,46800.0],["2019-12-24",8.8218,8.9697,8.8218,8.881,18500.0],["2019-12-26",8.8613,8.9697,8.8613,8.95,5400.0],["2019-12-27",8.8613,9.2555,8.8613,8.9697,11600.0],["2019-12-30",8.95,9.2654,8.9303,9.0683,9700.0],["2019-12-31",9.1471,9.157,9.0387,9.0978,8300.0],["2020-01-02",9.2457,9.2457,8.9204,8.9204,15600.0],["2020-01-03",8.9598,9.1077,8.9598,8.9894,12300.0],["2020-01-06",9.0485,9.2161,9.0091,9.1175,26100.0],["2020-01-07",9.1175,9.1175,9.019,9.0683,9500.0],["2020-01-08",9.1274,9.2358,9.0091,9.0584,15000.0],["2020-01-09",9.0091,9.226,8.9598,8.9697,18900.0],["2020-01-10",8.9697,9.0584,8.9303,8.9697,24900.0],["2020-01-13",8.9598,9.0978,8.7528,8.7824,36700.0],["2020-01-14",8.7923,8.9401,8.674,8.674,16700.0],["2020-01-15",8.6346,8.8711,8.6346,8.8317,23000.0],["2020-01-16",8.812,8.9204,8.6838,8.7627,53000.0],["2020-01-17",8.743,8.743,8.6247,8.6838,25200.0],["2020-01-21",8.7331,8.7331,8.5853,8.5951,25800.0],["2020-01-22",8.5951,8.5951,8.5458,8.5458,8700.0],["2020-01-23",8.5754,8.5754,8.5261,8.5656,10400.0],["2020-01-24",8.5754,8.5754,8.5064,8.5064,10800.0],["2020-01-27",8.4768,8.5557,8.4768,8.4768,5600.0],["2020-01-28",8.5261,8.5557,8.5163,8.5458,7600.0],["2020-01-29",8.5261,8.536,8.3191,8.3783,41000.0],["2020-01-30",8.3487,8.3684,8.2896,8.2994,17400.0],["2020-01-31",8.3684,8.3684,8.0826,8.2009,38900.0],["2020-02-03",8.2403,8.2501,8.1811,8.191,8900.0],["2020-02-04",8.2009,8.3684,8.1811,8.2501,17000.0],["2020-02-05",8.2304,8.3093,8.1417,8.1811,30000.0],["2020-02-06",8.1811,8.3586,8.1713,8.3093,12200.0],["2020-02-07",8.2896,8.7331,8.1319,8.191,48600.0],["2020-02-10",8.3093,8.3191,8.1516,8.3093,24400.0],["2020-02-11",8.3093,8.3586,8.2501,8.2501,4600.0],["2020-02-12",8.3586,8.4177,8.2107,8.2304,8500.0],["2020-02-13",8.2797,8.4177,8.191,8.191,7000.0],["2020-02-14",8.2896,8.3684,8.191,8.3586,11000.0],["2020-02-18",8.3783,8.3783,8.3586,8.3586,4100.0],["2020-02-19",8.4177,8.4177,8.191,8.2304,7000.0],["2020-02-20",8.3093,8.4473,8.3093,8.3191,2900.0],["2020-02-21",8.4374,8.4473,8.3586,8.4374,8000.0],["2020-02-24",8.5458,8.6641,8.2797,8.3389,27800.0],["2020-02-25",8.5261,8.5261,8.2797,8.329,7200.0],["2020-02-26",8.3389,8.3389,8.26,8.26,4200.0],["2020-02-27",8.21,8.24,8.18,8.2,5900.0],["2020-02-28",8.18,8.19,7.11,7.66,35400.0],["2020-03-02",7.55,7.88,7.47,7.8,10800.0],["2020-03-03",7.78,7.87,7.67,7.73,3900.0],["2020-03-04",7.68,7.8,7.51,7.71,11400.0],["2020-03-05",7.66,7.73,7.66,7.67,8400.0],["2020-03-06",7.67,7.71,7.55,7.66,12600.0],["2020-03-09",7.1,7.68,7.01,7.36,20700.0],["2020-03-10",7.5,8.07,7.1,8.07,20900.0],["2020-03-11",7.67,7.94,7.2,7.51,8100.0],["2020-03-12",7.48,7.48,7.05,7.45,11300.0],["2020-03-13",7.49,7.49,6.53,6.8,33500.0],["2020-03-16",6.61,8.07,6.0,6.25,22800.0],["2020-03-17",7.02,7.02,6.0,6.0,27500.0],["2020-03-18",6.05,6.24,5.19,5.47,23800.0],["2020-03-19",5.87,6.02,5.19,5.21,34800.0],["2020-03-20",5.35,6.0,3.77,3.77,36400.0],["2020-03-23",4.14,5.0,4.14,4.49,41500.0],["2020-03-24",5.0,5.5,4.5,4.64,20100.0],["2020-03-25",4.65,5.3,4.64,4.75,14500.0],["2020-03-26",4.94,5.3,4.76,4.78,26000.0],["2020-03-27",4.97,5.39,4.7,5.15,11900.0],["2020-03-30",5.03,5.03,4.64,4.64,12600.0],["2020-03-31",4.82,5.21,4.73,4.8,18000.0],["2020-04-01",4.81,4.87,4.21,4.21,34400.0],["2020-04-02",4.21,4.8,4.21,4.21,14400.0],["2020-04-03",4.29,4.29,4.02,4.05,20900.0],["2020-04-06",4.21,4.21,3.81,3.9,78900.0],["2020-04-07",4.0,4.17,3.92,3.95,44300.0],["2020-04-08",3.95,4.17,3.94,3.98,18600.0],["2020-04-09",4.0,4.1,3.95,4.01,33400.0],["2020-04-13",4.11,4.11,3.97,4.02,37400.0],["2020-04-14",4.22,4.22,3.9,4.08,56000.0],["2020-04-15",4.0,4.08,3.9,4.0,27900.0],["2020-04-16",3.99,4.09,3.92,3.95,29900.0],["2020-04-17",4.05,4.46,4.04,4.28,28000.0],["2020-04-20",4.37,4.71,4.31,4.51,46200.0],["2020-04-21",4.6,4.73,4.37,4.44,14700.0],["2020-04-22",4.61,4.74,4.46,4.46,21000.0],["2020-04-23",4.63,4.7,4.4,4.4,11700.0],["2020-04-24",4.52,4.59,4.45,4.58,14700.0],["2020-04-27",4.62,4.64,4.27,4.27,49400.0],["2020-04-28",4.28,4.7,4.27,4.35,73500.0],["2020-04-29",4.64,4.66,4.45,4.62,37700.0],["2020-04-30",4.63,4.66,4.54,4.55,20900.0],["2020-05-01",4.45,4.68,4.45,4.55,15200.0],["2020-05-04",4.51,4.66,4.49,4.52,39700.0],["2020-05-05",4.55,4.72,4.55,4.55,22100.0],["2020-05-06",4.56,4.69,4.56,4.6,18400.0],["2020-05-07",4.6,4.75,4.56,4.62,12800.0],["2020-05-08",4.62,4.97,4.62,4.92,13200.0],["2020-05-11",4.9,4.92,4.0,4.1,112100.0],["2020-05-12",4.31,4.38,4.05,4.15,83400.0],["2020-05-13",4.27,4.27,3.85,3.95,70300.0],["2020-05-14",4.0,4.0,3.77,3.93,53900.0],["2020-05-15",4.0,4.0,3.86,3.99,25500.0],["2020-05-18",4.14,4.23,3.85,3.96,51700.0],["2020-05-19",4.05,4.06,3.95,4.05,27400.0],["2020-05-20",4.02,4.14,4.01,4.07,18600.0],["2020-05-21",4.01,4.15,3.98,4.07,20900.0],["2020-05-22",4.04,4.12,4.03,4.07,11800.0],["2020-05-26",4.22,4.3,4.08,4.1,31800.0],["2020-05-27",4.17,4.27,4.13,4.21,18000.0],["2020-05-28",4.24,4.36,4.22,4.27,31000.0],["2020-05-29",4.3,4.5,4.26,4.29,32900.0],["2020-06-01",4.39,4.7,4.36,4.59,91700.0],["2020-06-02",4.67,4.67,4.44,4.49,15400.0],["2020-06-03",4.6,4.7,4.4,4.59,73600.0],["2020-06-04",4.59,4.7,4.51,4.68,26600.0],["2020-06-05",4.77,5.08,4.77,5.06,91000.0],["2020-06-08",5.25,5.76,5.05,5.69,62100.0],["2020-06-09",5.79,5.79,5.36,5.54,39000.0],["2020-06-10",5.62,5.62,5.21,5.38,38200.0],["2020-06-11",5.5,5.5,5.0,5.16,64700.0],["2020-06-12",5.16,5.28,5.16,5.19,12400.0],["2020-06-15",5.2,5.4,4.79,5.24,34700.0],["2020-06-16",5.03,5.39,4.83,5.07,26400.0],["2020-06-17",5.07,5.24,4.91,5.02,23800.0],["2020-06-18",5.05,5.05,4.55,4.74,51300.0],["2020-06-19",4.84,4.87,4.6,4.63,9500.0],["2020-06-22",4.65,4.84,4.58,4.74,33400.0],["2020-06-23",4.83,4.83,4.54,4.66,36900.0],["2020-06-24",4.63,4.75,4.31,4.75,76500.0],["2020-06-25",4.42,4.58,4.35,4.47,15500.0],["2020-06-26",4.56,4.56,4.02,4.04,56400.0],["2020-06-29",4.06,4.38,4.06,4.28,22100.0],["2020-06-30",4.36,4.4,4.22,4.25,12000.0],["2020-07-01",4.17,4.32,4.05,4.08,12100.0],["2020-07-02",4.11,4.4,4.07,4.07,31900.0],["2020-07-06",4.08,4.37,4.07,4.22,19200.0],["2020-07-07",4.16,4.16,4.03,4.03,14100.0],["2020-07-08",4.1,4.1,3.88,4.0,37000.0],["2020-07-09",4.0,4.05,3.85,3.99,18200.0],["2020-07-10",3.95,4.07,3.93,4.07,12400.0],["2020-07-13",4.15,4.19,4.0,4.13,9600.0],["2020-07-14",4.11,4.12,4.01,4.03,6800.0],["2020-07-15",4.13,4.17,3.96,4.12,33700.0],["2020-07-16",4.12,4.5,4.03,4.27,84700.0],["2020-07-17",4.21,4.3,4.21,4.29,6500.0],["2020-07-20",4.3,4.3,3.95,4.06,48900.0],["2020-07-21",4.12,4.17,3.95,3.98,16900.0],["2020-07-22",4.0,4.08,3.96,3.96,20200.0],["2020-07-23",3.93,3.95,3.92,3.93,15200.0],["2020-07-24",3.95,3.95,3.64,3.68,50100.0],["2020-07-27",3.68,3.75,3.52,3.55,112000.0],["2020-07-28",3.56,3.57,3.26,3.35,68900.0],["2020-07-29",3.41,3.48,3.34,3.44,66600.0],["2020-07-30",3.47,3.51,3.39,3.45,45600.0],["2020-07-31",3.41,3.48,3.31,3.32,16000.0],["2020-08-03",3.3,3.38,3.27,3.38,32600.0],["2020-08-04",3.36,3.39,3.17,3.19,66400.0],["2020-08-05",3.25,3.28,3.1,3.2,42500.0],["2020-08-06",3.2,3.33,3.2,3.3,17100.0],["2020-08-07",3.32,3.32,3.19,3.2,116100.0],["2020-08-10",3.25,3.31,3.2,3.23,36700.0],["2020-08-11",3.3,3.33,3.23,3.24,70700.0],["2020-08-12",3.25,3.25,3.05,3.09,67200.0],["2020-08-13",3.1,3.15,3.04,3.04,72500.0],["2020-08-14",3.1,3.28,3.1,3.27,45300.0],["2020-08-17",3.25,3.27,3.19,3.2,27400.0],["2020-08-18",3.2,3.2,3.09,3.13,33400.0],["2020-08-19",3.15,3.65,3.14,3.59,501800.0],["2020-08-20",3.52,3.56,3.26,3.46,104300.0],["2020-08-21",3.38,3.42,3.31,3.35,34100.0],["2020-08-24",3.33,3.41,3.28,3.4,34100.0],["2020-08-25",3.44,3.48,3.31,3.4,17500.0],["2020-08-26",3.36,3.38,3.27,3.28,23000.0],["2020-08-27",3.29,3.34,3.25,3.26,14700.0],["2020-08-28",3.32,3.38,3.27,3.34,28600.0],["2020-08-31",3.32,3.33,3.21,3.26,33500.0],["2020-09-01",3.31,3.32,3.25,3.26,19200.0],["2020-09-02",3.29,3.29,3.1,3.21,82600.0],["2020-09-03",3.16,3.25,3.1,3.13,46100.0],["2020-09-04",3.12,3.26,3.11,3.18,29800.0],["2020-09-08",3.13,3.17,3.11,3.16,12000.0],["2020-09-09",3.14,3.18,3.1,3.12,14300.0],["2020-09-10",3.11,3.13,3.06,3.08,17900.0],["2020-09-11",3.07,3.08,3.01,3.06,37700.0],["2020-09-14",3.04,3.06,3.01,3.02,57000.0],["2020-09-15",3.08,3.18,3.02,3.18,30900.0],["2020-09-16",3.19,3.2,3.05,3.09,31800.0],["2020-09-17",3.09,3.14,3.05,3.1,17100.0],["2020-09-18",3.1,3.16,3.06,3.14,30900.0],["2020-09-21",3.15,3.15,2.91,2.98,45800.0],["2020-09-22",3.03,3.03,2.92,2.94,7900.0],["2020-09-23",2.99,2.99,2.79,2.9,47100.0],["2020-09-24",2.86,2.88,2.7,2.83,60100.0],["2020-09-25",2.8,2.85,2.75,2.75,22700.0],["2020-09-28",2.75,2.79,2.68,2.7,25000.0],["2020-09-29",2.67,2.71,2.65,2.67,50600.0],["2020-09-30",2.72,2.76,2.68,2.68,27200.0],["2020-10-01",2.73,2.73,2.67,2.68,14700.0],["2020-10-02",2.56,2.66,2.55,2.62,48800.0],["2020-10-05",2.69,2.69,2.6,2.64,26800.0],["2020-10-06",2.67,2.94,2.65,2.84,100400.0],["2020-10-07",2.85,2.94,2.8,2.89,46000.0],["2020-10-08",2.87,2.99,2.8,2.98,42700.0],["2020-10-09",3.0,3.0,2.8,2.91,27800.0],["2020-10-12",2.91,2.95,2.77,2.83,34800.0],["2020-10-13",2.8,2.89,2.7,2.71,17100.0],["2020-10-14",2.76,2.76,2.67,2.7,16400.0],["2020-10-15",2.74,2.87,2.67,2.75,48800.0],["2020-10-16",2.78,2.9,2.7,2.77,65700.0],["2020-10-19",2.8,2.94,2.8,2.93,51100.0],["2020-10-20",3.0,3.08,2.97,3.05,49600.0],["2020-10-21",3.05,3.13,3.04,3.11,32800.0],["2020-10-22",3.07,3.07,2.91,2.94,25500.0],["2020-10-23",2.91,3.0,2.91,2.96,40800.0],["2020-10-26",2.92,2.93,2.76,2.81,35700.0],["2020-10-27",2.77,2.8,2.75,2.77,24900.0],["2020-10-28",2.76,2.76,2.63,2.64,29400.0],["2020-10-29",2.65,2.67,2.6,2.63,12200.0],["2020-10-30",2.71,2.71,2.59,2.68,17800.0],["2020-11-02",2.72,2.75,2.58,2.72,20700.0],["2020-11-03",2.69,2.89,2.68,2.88,27400.0],["2020-11-04",2.85,2.85,2.71,2.73,15400.0],["2020-11-05",2.77,2.79,2.7,2.7,21400.0],["2020-11-06",2.69,2.73,2.6,2.65,31600.0],["2020-11-09",2.75,2.96,2.75,2.95,110900.0],["2020-11-10",2.99,3.0,2.9,2.98,23000.0],["2020-11-11",3.0,3.4,3.0,3.39,112000.0],["2020-11-12",3.38,3.48,3.26,3.42,35300.0],["2020-11-13",3.44,3.44,3.25,3.27,27800.0],["2020-11-16",3.36,3.41,3.29,3.36,27500.0],["2020-11-17",3.41,3.73,3.41,3.66,41500.0],["2020-11-18",3.7,3.83,3.7,3.77,52900.0],["2020-11-19",3.8,3.8,3.63,3.68,37400.0],["2020-11-20",3.75,3.79,3.55,3.56,17800.0],["2020-11-23",3.53,3.6,3.47,3.47,25900.0],["2020-11-24",3.56,3.7,3.5,3.7,19900.0],["2020-11-25",3.69,3.9,3.62,3.9,55400.0],["2020-11-27",3.93,4.42,3.9,4.42,64700.0],["2020-11-30",4.35,4.37,4.16,4.27,87500.0],["2020-12-01",4.33,4.35,4.09,4.1,30300.0],["2020-12-02",4.1,4.25,4.08,4.19,40000.0],["2020-12-03",4.24,4.72,4.24,4.67,83400.0],["2020-12-04",4.6,4.96,4.6,4.72,78000.0],["2020-12-07",4.8,5.45,4.74,5.2,64300.0],["2020-12-08",5.25,5.7,5.25,5.3,73800.0],["2020-12-09",5.45,5.48,4.63,4.73,64700.0],["2020-12-10",4.81,5.07,4.76,4.77,28500.0],["2020-12-11",4.8,5.0,4.67,4.7,33700.0],["2020-12-14",4.75,4.93,4.37,4.47,54400.0],["2020-12-15",4.44,4.74,4.4,4.47,24300.0],["2020-12-16",4.92,4.92,4.4,4.42,26100.0],["2020-12-17",4.49,4.63,4.41,4.48,17800.0],["2020-12-18",4.47,4.87,4.38,4.38,33900.0],["2020-12-21",4.35,4.35,3.97,4.0,79700.0],["2020-12-22",4.0,4.11,3.95,3.99,36000.0],["2020-12-23",3.99,4.05,3.95,4.01,19200.0],["2020-12-24",4.0,4.07,3.98,4.07,8900.0],["2020-12-28",4.03,4.19,3.95,3.97,29900.0],["2020-12-29",3.99,4.17,3.97,4.03,26500.0],["2020-12-30",4.08,4.14,3.95,4.02,37100.0],["2020-12-31",4.02,4.12,3.97,4.05,17400.0],["2021-01-04",4.06,4.18,4.02,4.1,14600.0],["2021-01-05",4.05,4.19,4.05,4.12,16600.0],["2021-01-06",4.08,4.24,4.05,4.07,27500.0],["2021-01-07",4.07,4.2,4.02,4.16,29400.0],["2021-01-08",4.19,4.36,4.04,4.31,36400.0],["2021-01-11",4.34,4.54,4.15,4.52,29400.0],["2021-01-12",4.52,4.52,4.07,4.12,44600.0],["2021-01-13",4.15,4.4,4.12,4.15,36300.0],["2021-01-14",4.11,4.44,4.11,4.42,45100.0],["2021-01-15",4.4,4.45,4.26,4.42,21200.0],["2021-01-19",4.42,5.07,4.41,4.92,167100.0],["2021-01-20",4.95,5.02,4.63,4.65,51000.0],["2021-01-21",4.84,4.84,4.64,4.64,30900.0],["2021-01-22",4.63,4.71,4.44,4.45,61600.0],["2021-01-25",4.45,4.5,4.25,4.35,35900.0],["2021-01-26",4.36,4.56,4.35,4.52,18600.0],["2021-01-27",4.48,4.48,4.24,4.36,31600.0],["2021-01-28",4.38,4.67,4.27,4.31,13900.0],["2021-01-29",4.27,4.34,4.23,4.34,18200.0],["2021-02-01",4.35,4.54,4.28,4.54,14700.0],["2021-02-02",4.54,4.59,4.32,4.36,26900.0],["2021-02-03",4.36,4.48,4.33,4.42,16900.0],["2021-02-04",4.47,4.85,4.45,4.8,119800.0],["2021-02-05",4.75,7.4,4.75,5.93,1680900.0],["2021-02-08",5.8,6.2,5.38,5.9,384900.0],["2021-02-09",6.86,7.8,6.05,6.78,779200.0],["2021-02-10",6.61,6.88,6.25,6.76,173700.0],["2021-02-11",6.7,6.74,6.25,6.42,78900.0],["2021-02-12",6.37,6.46,5.91,6.08,112300.0],["2021-02-16",5.9,6.19,5.57,6.06,109700.0],["2021-02-17",5.96,6.04,5.62,5.66,66800.0],["2021-02-18",5.66,5.85,5.46,5.49,41200.0],["2021-02-19",5.49,5.68,5.42,5.66,116400.0],["2021-02-22",5.65,5.89,5.65,5.81,77600.0],["2021-02-23",5.73,5.8,5.17,5.29,90000.0],["2021-02-24",5.25,6.03,5.2,5.59,113900.0],["2021-02-25",5.63,5.7,5.32,5.35,56300.0],["2021-02-26",5.47,5.48,4.82,5.29,104700.0],["2021-03-01",5.29,5.82,5.02,5.05,77200.0],["2021-03-02",5.05,5.1,4.81,4.95,190600.0],["2021-03-03",5.02,5.13,4.75,4.84,106900.0],["2021-03-04",4.9,4.9,4.45,4.61,123000.0],["2021-03-05",4.56,4.94,4.55,4.94,31800.0],["2021-03-08",4.94,5.9,4.94,5.7,407300.0],["2021-03-09",6.1,6.1,5.5,5.75,147400.0],["2021-03-10",5.75,5.88,5.65,5.86,51700.0],["2021-03-11",5.94,5.99,5.71,5.77,55300.0],["2021-03-12",5.74,5.97,5.73,5.8,42800.0],["2021-03-15",5.92,5.97,5.6,5.79,54800.0],["2021-03-16",5.76,6.03,5.62,5.9,59500.0],["2021-03-17",5.89,5.96,5.81,5.85,51600.0],["2021-03-18",5.81,6.28,5.81,6.05,97400.0],["2021-03-19",6.46,6.46,6.1,6.35,93300.0],["2021-03-22",6.35,6.41,6.09,6.16,26000.0],["2021-03-23",6.12,6.13,5.5,5.53,49300.0],["2021-03-24",5.54,5.9,5.33,5.33,38300.0],["2021-03-25",5.27,5.5,5.05,5.44,26600.0],["2021-03-26",5.56,5.56,5.39,5.54,21400.0],["2021-03-29",5.38,5.48,5.05,5.28,46900.0],["2021-03-30",5.21,5.4,5.21,5.28,22600.0],["2021-03-31",5.29,5.39,5.27,5.27,5000.0],["2021-04-01",5.16,5.44,5.16,5.37,48100.0],["2021-04-05",5.36,5.55,5.31,5.5,51100.0],["2021-04-06",5.52,5.66,5.47,5.62,47800.0],["2021-04-07",5.64,5.74,5.49,5.54,18600.0],["2021-04-08",5.53,5.53,5.31,5.47,16100.0],["2021-04-09",5.5,5.62,5.2,5.37,37000.0],["2021-04-12",5.37,5.45,5.25,5.36,19700.0],["2021-04-13",5.37,5.43,5.26,5.36,11200.0],["2021-04-14",5.35,5.59,5.28,5.45,36400.0],["2021-04-15",5.6,5.7,5.51,5.7,21200.0],["2021-04-16",5.62,5.99,5.56,5.84,98600.0],["2021-04-19",5.77,6.11,5.43,5.92,66800.0],["2021-04-20",5.96,6.13,5.91,6.05,82700.0],["2021-04-21",6.01,6.25,5.76,6.0,31500.0],["2021-04-22",6.0,6.04,5.94,6.0,61800.0],["2021-04-23",6.0,6.07,5.85,6.07,21100.0],["2021-04-26",6.11,6.15,5.99,6.01,27300.0],["2021-04-27",6.01,6.04,5.9,6.01,18000.0],["2021-04-28",6.01,6.03,5.91,6.0,12400.0],["2021-04-29",6.01,6.1,5.95,6.0,15900.0],["2021-04-30",5.99,6.15,5.95,6.05,43100.0],["2021-05-03",6.13,6.52,6.12,6.45,125300.0],["2021-05-04",6.47,6.47,5.98,6.0,53300.0],["2021-05-05",5.96,6.09,5.96,6.0,28700.0],["2021-05-06",6.06,6.06,5.92,5.92,19100.0],["2021-05-07",5.87,6.06,5.83,6.0,11500.0],["2021-05-10",6.01,6.16,5.98,6.0,22100.0],["2021-05-11",5.9,6.09,5.9,6.02,21800.0],["2021-05-12",6.07,6.12,5.98,6.1,37600.0],["2021-05-13",6.0,6.13,5.98,6.11,29700.0],["2021-05-14",6.1,6.37,6.01,6.17,20500.0],["2021-05-17",6.1,6.15,6.07,6.07,7800.0],["2021-05-18",6.13,6.8,6.13,6.52,66000.0],["2021-05-19",6.5,6.5,6.21,6.23,26700.0],["2021-05-20",6.24,6.3,6.24,6.25,10500.0],["2021-05-21",6.25,6.35,6.21,6.21,6500.0],["2021-05-24",6.25,6.36,6.24,6.29,16300.0],["2021-05-25",6.29,6.3,6.1,6.1,20600.0],["2021-05-26",6.1,6.42,6.07,6.21,29900.0],["2021-05-27",6.2,6.33,6.2,6.3,18800.0],["2021-05-28",6.3,6.41,6.22,6.26,15700.0],["2021-06-01",6.36,6.7,6.12,6.46,117800.0],["2021-06-02",6.5,6.8,6.25,6.62,124300.0],["2021-06-03",6.64,6.75,6.53,6.68,47100.0],["2021-06-04",6.69,6.9,6.53,6.68,37800.0],["2021-06-07",6.7,6.88,6.6,6.74,17000.0],["2021-06-08",6.75,6.9,6.68,6.84,28000.0],["2021-06-09",6.8,6.87,6.51,6.51,14500.0],["2021-06-10",6.5,6.5,6.23,6.27,23800.0],["2021-06-11",6.26,6.26,6.06,6.06,29700.0],["2021-06-14",6.11,6.19,6.02,6.15,30400.0],["2021-06-15",6.14,6.14,5.85,5.94,18500.0],["2021-06-16",5.92,6.1,5.92,5.94,16100.0],["2021-06-17",5.88,5.95,5.73,5.74,22700.0],["2021-06-18",5.8,6.05,5.79,5.98,16300.0],["2021-06-21",6.1,6.7,6.1,6.58,107900.0],["2021-06-22",6.56,7.05,6.45,7.03,156600.0],["2021-06-23",7.03,7.7,7.01,7.7,102000.0],["2021-06-24",7.65,7.65,7.29,7.32,36700.0],["2021-06-25",7.43,7.88,7.43,7.84,59500.0],["2021-06-28",7.88,7.88,7.53,7.57,40600.0],["2021-06-29",7.58,7.74,7.52,7.66,18400.0],["2021-06-30",7.6,7.69,7.56,7.63,19400.0],["2021-07-01",7.61,7.76,7.58,7.7,22500.0],["2021-07-02",7.74,7.85,7.6,7.7,16000.0],["2021-07-06",7.64,7.77,7.56,7.56,12900.0],["2021-07-07",7.72,8.15,7.72,8.12,75900.0],["2021-07-08",8.13,8.25,7.9,8.25,49600.0],["2021-07-09",8.18,8.39,7.93,8.21,33200.0],["2021-07-12",8.27,8.39,8.13,8.2,22800.0],["2021-07-13",8.15,8.25,8.01,8.14,27300.0],["2021-07-14",8.12,8.17,7.77,8.07,29100.0],["2021-07-15",7.75,8.2,7.75,8.07,41000.0],["2021-07-16",7.97,8.1,7.77,7.88,12100.0],["2021-07-19",7.82,8.07,7.61,7.86,38400.0],["2021-07-20",7.72,7.94,7.59,7.65,30500.0],["2021-07-21",7.65,8.32,7.65,8.0,65900.0],["2021-07-22",8.0,8.4,8.0,8.3,78700.0],["2021-07-23",8.33,8.35,8.17,8.25,39300.0],["2021-07-26",8.3,8.39,8.14,8.14,26000.0],["2021-07-27",8.14,8.16,7.77,8.11,20400.0],["2021-07-28",8.04,8.06,7.94,7.99,9600.0],["2021-07-29",8.08,8.5,7.8,8.39,47500.0],["2021-07-30",8.24,8.39,8.24,8.39,9100.0],["2021-08-02",8.34,8.34,7.88,8.11,13200.0],["2021-08-03",7.86,8.19,7.67,7.67,9100.0],["2021-08-04",7.58,8.5,7.25,8.19,61000.0],["2021-08-05",8.19,8.64,8.01,8.1,7100.0],["2021-08-06",8.04,8.04,7.82,7.88,5800.0],["2021-08-09",7.96,8.06,7.77,7.88,1900.0],["2021-08-10",7.79,8.01,7.62,7.9,9700.0],["2021-08-11",7.7,7.9,7.69,7.79,5300.0],["2021-08-12",7.81,7.95,7.75,7.84,5900.0],["2021-08-13",7.91,8.1,7.54,7.88,41400.0],["2021-08-16",8.0,8.0,7.56,7.8,22500.0],["2021-08-17",7.69,7.79,7.51,7.73,6100.0],["2021-08-18",7.62,7.62,7.34,7.35,24000.0],["2021-08-19",7.4,7.4,7.01,7.01,12100.0],["2021-08-20",7.0,7.2,7.0,7.2,4700.0],["2021-08-23",6.65,7.36,6.5,7.31,32700.0],["2021-08-24",7.17,7.54,7.03,7.43,9500.0],["2021-08-25",7.35,7.71,7.2,7.6,3600.0],["2021-08-26",7.71,7.93,7.55,7.93,18700.0],["2021-08-27",7.97,7.97,7.61,7.62,6600.0],["2021-08-30",7.44,7.72,7.42,7.45,6800.0],["2021-08-31",7.47,8.2,7.47,7.93,55200.0],["2021-09-01",8.02,8.19,7.75,8.02,7200.0],["2021-09-02",8.21,8.21,7.93,7.93,2700.0],["2021-09-03",8.05,8.24,8.02,8.2,14700.0],["2021-09-07",8.11,8.3,7.88,8.2,29600.0],["2021-09-08",8.11,8.5,7.92,8.3,63300.0],["2021-09-09",8.2,8.35,8.02,8.35,39500.0],["2021-09-10",8.46,9.0,8.15,8.48,47200.0],["2021-09-13",8.69,8.74,8.1,8.26,21800.0],["2021-09-14",8.31,8.49,7.61,8.21,48200.0],["2021-09-15",8.21,8.22,7.85,8.03,7500.0],["2021-09-16",7.8,8.1,7.8,8.05,6200.0],["2021-09-17",7.95,8.05,7.8,7.93,7500.0],["2021-09-20",7.91,8.04,7.8,7.97,6300.0],["2021-09-21",7.92,8.04,7.85,7.85,3800.0],["2021-09-22",7.8,7.98,7.58,7.58,13000.0],["2021-09-23",7.58,7.69,7.25,7.34,15000.0],["2021-09-24",7.34,7.5,7.26,7.5,10700.0],["2021-09-27",7.77,7.95,7.38,7.63,11600.0],["2021-09-28",7.57,7.64,7.4,7.4,5100.0],["2021-09-29",7.38,7.48,7.36,7.4,5700.0],["2021-09-30",7.5,7.5,7.31,7.4,5500.0],["2021-10-01",7.36,7.36,7.05,7.05,6400.0],["2021-10-04",7.0,7.18,6.9,7.01,31600.0],["2021-10-05",7.13,7.5,7.13,7.25,13800.0],["2021-10-06",7.3,7.6,7.3,7.53,26800.0],["2021-10-07",7.79,7.79,7.47,7.68,10600.0],["2021-10-08",7.6,7.66,7.43,7.5,16700.0],["2021-10-11",7.51,7.62,7.5,7.61,7500.0],["2021-10-12",7.57,7.75,7.54,7.65,9500.0],["2021-10-13",8.42,8.42,7.5,7.79,21700.0],["2021-10-14",7.73,8.1,7.71,8.1,15800.0],["2021-10-15",8.18,8.35,7.89,8.31,18600.0],["2021-10-18",8.04,8.36,8.01,8.17,25200.0],["2021-10-19",8.08,8.3,7.94,8.29,16800.0],["2021-10-20",8.33,8.4,8.16,8.34,11600.0],["2021-10-21",8.4,8.89,8.28,8.62,64900.0],["2021-10-22",8.72,8.9,8.59,8.87,55100.0],["2021-10-25",8.99,8.99,8.51,8.67,8100.0],["2021-10-26",8.72,8.72,8.54,8.7,2800.0],["2021-10-27",8.73,8.74,8.44,8.56,13200.0],["2021-10-28",8.65,8.71,8.38,8.38,6800.0],["2021-10-29",8.44,8.74,8.35,8.71,8700.0],["2021-11-01",8.83,9.32,8.8,8.97,39400.0],["2021-11-02",8.87,9.02,8.76,8.97,10300.0],["2021-11-03",8.97,9.14,8.76,9.14,18400.0],["2021-11-04",9.04,9.05,8.81,8.82,11300.0],["2021-11-05",8.78,9.05,8.78,9.01,15800.0],["2021-11-08",8.92,9.07,8.86,9.01,16800.0],["2021-11-09",8.87,9.09,8.79,9.09,15600.0],["2021-11-10",9.13,9.13,8.98,9.07,34800.0],["2021-11-11",9.03,9.11,8.99,9.05,3100.0],["2021-11-12",9.05,9.39,9.05,9.37,27700.0],["2021-11-15",9.41,9.95,9.37,9.88,45000.0],["2021-11-16",9.87,10.36,9.59,9.59,25400.0],["2021-11-17",9.7,10.16,9.59,9.76,41800.0],["2021-11-18",9.72,9.99,9.37,9.37,12400.0],["2021-11-19",9.4,9.5,9.15,9.32,4000.0],["2021-11-22",9.3,9.35,9.16,9.16,5200.0],["2021-11-23",9.11,9.2,8.5,9.0,15600.0],["2021-11-24",9.03,9.03,8.77,8.91,3600.0],["2021-11-26",8.8,8.92,8.73,8.73,5600.0],["2021-11-29",8.33,8.86,8.25,8.79,14400.0],["2021-11-30",8.6,9.22,8.08,8.5,50500.0],["2021-12-01",8.4,8.84,8.4,8.53,21900.0],["2021-12-02",8.52,8.79,8.31,8.62,8500.0],["2021-12-03",8.67,8.67,8.62,8.62,5500.0],["2021-12-06",8.62,8.73,8.53,8.55,8600.0],["2021-12-07",8.5,8.74,8.01,8.32,42400.0],["2021-12-08",8.3,8.53,8.2,8.31,4700.0],["2021-12-09",8.63,8.75,8.61,8.65,5700.0],["2021-12-10",8.67,8.67,8.47,8.54,3500.0],["2021-12-13",8.44,8.53,8.17,8.45,13000.0],["2021-12-14",8.4,8.51,8.0,8.51,8200.0],["2021-12-15",8.26,8.63,8.02,8.28,22200.0],["2021-12-16",8.26,8.35,8.0,8.24,8300.0],["2021-12-17",8.01,8.29,8.01,8.2,9800.0],["2021-12-20",8.15,8.48,8.13,8.16,10900.0],["2021-12-21",8.4,8.45,8.1,8.22,8600.0],["2021-12-22",8.4,8.4,8.02,8.14,4900.0],["2021-12-23",8.05,8.35,8.05,8.28,3100.0],["2021-12-27",8.03,8.27,8.02,8.02,5500.0],["2021-12-28",8.02,8.09,7.95,7.95,8700.0],["2021-12-29",8.08,8.11,7.75,8.11,10000.0],["2021-12-30",7.99,8.04,7.77,7.84,3500.0],["2021-12-31",7.98,7.99,7.8,7.85,2300.0],["2022-01-03",7.81,8.0,7.8,7.8,29600.0],["2022-01-04",8.04,8.22,7.71,7.86,21400.0],["2022-01-05",7.76,8.1,7.76,7.86,20400.0],["2022-01-06",7.8,7.81,7.72,7.81,21800.0],["2022-01-07",7.75,7.96,7.58,7.93,28300.0],["2022-01-10",7.77,8.0,7.57,7.8,16800.0],["2022-01-11",7.84,8.29,7.72,7.75,32000.0],["2022-01-12",7.82,8.0,7.76,7.91,7400.0],["2022-01-13",7.82,8.45,7.82,8.23,8100.0],["2022-01-14",8.38,8.43,8.01,8.31,6700.0],["2022-01-18",8.0,8.25,7.7,7.7,17100.0],["2022-01-19",8.18,8.18,7.7,7.75,14400.0],["2022-01-20",7.7,7.95,7.7,7.9,3600.0],["2022-01-21",7.7,7.86,7.6,7.8,6700.0],["2022-01-24",7.86,8.16,7.55,7.68,13600.0],["2022-01-25",7.65,7.74,7.65,7.74,2700.0],["2022-01-26",7.9,8.21,7.83,8.21,18700.0],["2022-01-27",8.11,8.11,7.57,7.65,30300.0],["2022-01-28",7.5,7.97,7.4,7.83,23800.0],["2022-01-31",7.74,8.01,7.54,7.91,46200.0],["2022-02-01",7.83,8.18,7.81,8.0,29900.0],["2022-02-02",7.84,8.08,7.84,7.92,11700.0],["2022-02-03",8.01,8.76,7.89,8.6,19100.0],["2022-02-04",8.62,8.62,8.4,8.41,4400.0],["2022-02-07",8.47,8.58,8.13,8.58,7200.0],["2022-02-08",8.2,8.41,8.15,8.18,8900.0],["2022-02-09",8.31,8.93,7.94,8.59,57600.0],["2022-02-10",8.44,8.48,8.26,8.39,6500.0],["2022-02-11",8.39,8.39,8.12,8.14,5400.0],["2022-02-14",8.03,8.19,8.01,8.1,8400.0],["2022-02-15",8.18,8.18,8.0,8.01,1300.0],["2022-02-16",8.14,8.19,7.95,8.19,13300.0],["2022-02-17",8.01,8.19,8.01,8.02,2800.0],["2022-02-18",8.01,8.05,7.83,8.05,6300.0],["2022-02-22",7.91,8.16,7.91,8.02,2200.0],["2022-02-23",8.49,8.49,7.89,8.12,8900.0],["2022-02-24",8.04,8.04,7.79,7.95,3200.0],["2022-02-25",7.82,8.1,7.79,8.08,6800.0],["2022-02-28",7.82,7.89,7.8,7.85,3600.0],["2022-03-01",7.9,8.12,7.9,7.92,2000.0],["2022-03-02",8.39,8.39,7.92,7.98,2400.0],["2022-03-03",7.92,7.99,7.79,7.94,3300.0],["2022-03-04",7.91,7.91,7.77,7.85,14800.0],["2022-03-07",7.9,7.9,7.6,7.6,16300.0],["2022-03-08",7.58,7.65,7.58,7.63,2000.0],["2022-03-09",7.65,7.79,7.65,7.78,2800.0],["2022-03-10",7.75,7.75,7.6,7.62,1600.0],["2022-03-11",7.69,7.69,7.35,7.55,14300.0],["2022-03-14",7.5,7.54,7.33,7.33,14400.0],["2022-03-15",7.4,7.9,7.4,7.44,14600.0],["2022-03-16",7.79,7.79,7.42,7.77,5800.0],["2022-03-17",7.8,7.85,7.72,7.85,2100.0],["2022-03-18",7.63,7.8,7.61,7.71,3900.0],["2022-03-21",7.61,7.69,7.51,7.67,2200.0],["2022-03-22",7.61,7.75,7.61,7.75,4800.0],["2022-03-23",7.77,7.77,7.51,7.68,15800.0],["2022-03-24",7.61,7.62,7.4,7.47,22700.0],["2022-03-25",7.5,7.57,7.4,7.57,32900.0],["2022-03-28",7.57,7.73,7.56,7.73,3900.0],["2022-03-29",7.66,7.69,7.6,7.65,5800.0],["2022-03-30",7.69,7.71,7.54,7.59,1400.0],["2022-03-31",7.55,7.55,7.4,7.55,5300.0],["2022-04-01",7.52,7.54,7.4,7.4,3900.0],["2022-04-04",7.37,7.47,7.37,7.4,2400.0],["2022-04-05",7.35,7.35,7.19,7.2,7300.0],["2022-04-06",7.15,7.18,7.1,7.1,3200.0],["2022-04-07",7.1,7.14,7.05,7.05,4400.0],["2022-04-08",7.05,7.14,7.05,7.08,9200.0],["2022-04-11",7.05,7.05,6.75,6.8,14300.0],["2022-04-12",6.75,6.81,6.75,6.81,5300.0],["2022-04-13",6.77,6.81,6.75,6.75,2800.0],["2022-04-14",6.9,6.9,6.89,6.89,3500.0],["2022-04-18",6.8,6.8,6.61,6.61,5100.0],["2022-04-19",6.56,6.92,6.56,6.8,2700.0],["2022-04-20",6.83,6.83,6.61,6.79,1600.0],["2022-04-21",6.63,6.7,6.6,6.62,8300.0],["2022-04-22",6.8,6.8,6.48,6.58,3900.0],["2022-04-25",6.45,6.56,6.39,6.45,5500.0],["2022-04-26",6.45,6.5,6.45,6.45,1400.0],["2022-04-27",6.51,7.04,6.45,6.7,11800.0],["2022-04-28",6.65,6.99,6.46,6.46,6700.0],["2022-04-29",6.46,6.88,6.08,6.61,11800.0],["2022-05-02",6.4,6.71,6.0,6.38,10600.0],["2022-05-03",6.32,6.86,6.31,6.31,9000.0],["2022-05-04",6.57,6.57,5.9,6.09,14100.0],["2022-05-05",5.93,6.11,5.61,5.75,7500.0],["2022-05-06",5.83,6.25,5.48,6.21,18700.0],["2022-05-09",6.02,6.47,6.02,6.38,13000.0],["2022-05-10",6.25,6.46,5.99,6.45,8300.0],["2022-05-11",6.28,6.35,6.0,6.35,8600.0],["2022-05-12",6.2,6.43,5.87,6.41,18900.0],["2022-05-13",6.47,6.47,5.97,6.4,10600.0],["2022-05-16",6.33,7.33,6.06,6.58,22500.0],["2022-05-17",6.26,6.67,6.13,6.29,10900.0],["2022-05-18",6.29,6.7,6.14,6.28,16400.0],["2022-05-19",6.28,6.59,6.28,6.31,5400.0],["2022-05-20",6.46,6.46,6.13,6.24,4100.0],["2022-05-23",6.14,6.33,6.14,6.31,4000.0],["2022-05-24",6.31,6.34,6.13,6.15,5700.0],["2022-05-25",6.04,6.48,6.04,6.44,3200.0],["2022-05-26",6.31,6.84,6.31,6.62,70700.0],["2022-05-27",6.52,7.53,6.36,6.53,160700.0],["2022-05-31",6.72,6.75,6.57,6.75,74300.0],["2022-06-01",7.34,7.34,6.81,6.9,11200.0],["2022-06-02",7.06,7.06,6.81,6.87,4600.0],["2022-06-03",6.98,6.98,6.74,6.78,1900.0],["2022-06-06",6.72,6.83,6.51,6.51,4600.0],["2022-06-07",6.6,7.1,6.6,6.7,17000.0],["2022-06-08",6.61,7.07,6.61,6.7,3800.0],["2022-06-09",6.7,6.82,6.7,6.72,3300.0],["2022-06-10",6.75,6.88,6.75,6.75,5900.0],["2022-06-13",6.6,6.62,6.31,6.43,7500.0],["2022-06-14",6.38,6.8,6.29,6.35,24800.0],["2022-06-15",6.34,7.5,6.34,7.18,26800.0],["2022-06-16",6.82,6.85,6.55,6.85,10200.0],["2022-06-17",6.87,8.25,6.71,8.25,64300.0],["2022-06-21",7.96,8.03,7.27,7.44,28200.0],["2022-06-22",7.26,7.33,7.25,7.27,3100.0],["2022-06-23",7.31,7.31,7.13,7.14,3600.0],["2022-06-24",7.31,7.31,6.88,6.88,5800.0],["2022-06-27",7.35,7.35,6.98,6.98,9600.0],["2022-06-28",6.95,7.3,6.84,7.16,8500.0],["2022-06-29",7.35,7.35,6.85,6.93,4200.0],["2022-06-30",6.78,7.02,6.77,6.89,8700.0],["2022-07-01",6.75,6.76,6.75,6.75,1400.0],["2022-07-05",6.77,6.89,6.75,6.77,6700.0],["2022-07-06",6.76,6.79,6.49,6.61,19100.0],["2022-07-07",6.77,6.77,6.66,6.69,12700.0],["2022-07-08",6.79,6.82,6.68,6.77,1800.0],["2022-07-11",7.0,7.2,6.82,6.85,10000.0],["2022-07-12",6.85,7.05,6.84,7.05,6000.0],["2022-07-13",7.09,7.1,6.94,7.09,4200.0],["2022-07-14",7.04,7.04,6.94,6.94,3000.0],["2022-07-15",6.94,6.94,6.87,6.92,2500.0],["2022-07-18",6.93,7.07,6.9,6.97,6000.0],["2022-07-19",6.9,7.05,6.89,6.91,3400.0],["2022-07-20",6.95,6.95,6.89,6.89,1500.0],["2022-07-21",6.91,7.04,6.87,6.91,2000.0],["2022-07-22",6.92,6.92,6.89,6.92,3200.0],["2022-07-25",7.02,7.02,6.85,6.85,9300.0],["2022-07-26",6.8,6.86,6.49,6.49,6400.0],["2022-07-27",6.65,6.76,6.65,6.75,4100.0],["2022-07-28",6.78,6.78,6.76,6.76,1000.0],["2022-07-29",6.75,6.78,6.75,6.76,7000.0],["2022-08-01",6.8,6.81,6.77,6.81,19000.0],["2022-08-02",6.77,6.77,6.75,6.77,2300.0],["2022-08-03",6.77,7.1,6.76,7.09,15400.0],["2022-08-04",6.88,6.88,6.77,6.88,13600.0],["2022-08-05",6.65,6.8,6.65,6.8,1300.0],["2022-08-08",6.89,6.92,6.78,6.8,1700.0],["2022-08-09",6.84,7.03,6.75,6.75,2100.0],["2022-08-10",6.75,6.93,6.75,6.85,6400.0],["2022-08-11",6.84,6.91,6.75,6.91,2800.0],["2022-08-12",6.93,6.95,6.82,6.82,2200.0],["2022-08-15",6.85,6.89,6.85,6.89,1100.0],["2022-08-16",6.87,7.0,6.87,6.88,2400.0],["2022-08-17",6.87,7.29,6.79,6.88,20700.0],["2022-08-18",7.04,7.04,6.78,6.78,1000.0],["2022-08-19",6.85,7.01,6.85,6.86,5100.0],["2022-08-22",6.99,6.99,6.77,6.77,7600.0],["2022-08-23",6.88,7.17,6.88,6.92,6300.0],["2022-08-24",6.93,6.95,6.79,6.85,4300.0],["2022-08-25",6.8,6.8,6.8,6.8,300.0],["2022-08-26",6.8,6.82,6.78,6.78,1600.0],["2022-08-29",6.78,6.79,6.75,6.75,6300.0],["2022-08-30",6.8,6.81,6.68,6.7,6600.0],["2022-08-31",6.7,6.7,6.44,6.66,3700.0],["2022-09-01",6.57,6.7,6.52,6.52,1800.0],["2022-09-02",6.52,6.54,6.52,6.54,1700.0],["2022-09-06",6.5,6.59,6.04,6.04,3600.0],["2022-09-07",6.31,6.46,6.31,6.4,4400.0],["2022-09-08",6.4,6.46,6.4,6.4,2900.0],["2022-09-09",6.4,6.4,6.4,6.4,1300.0],["2022-09-12",6.4,6.44,6.32,6.4,5200.0],["2022-09-13",6.35,6.35,6.35,6.35,1300.0],["2022-09-14",6.35,6.4,6.25,6.25,4800.0],["2022-09-15",6.31,6.44,6.3,6.3,5500.0],["2022-09-16",6.25,6.51,6.11,6.51,15000.0],["2022-09-19",6.33,6.68,6.33,6.55,4000.0],["2022-09-20",6.45,6.58,6.39,6.42,3400.0],["2022-09-21",6.38,6.42,6.38,6.42,2900.0],["2022-09-22",6.39,6.45,6.26,6.27,1700.0],["2022-09-23",6.2,6.21,6.0,6.1,7800.0],["2022-09-26",6.1,6.13,6.1,6.13,1600.0],["2022-09-27",6.13,6.13,6.05,6.13,2100.0],["2022-09-28",6.0,6.16,6.0,6.06,7400.0],["2022-09-29",6.3,6.3,5.93,6.08,9500.0],["2022-09-30",6.06,6.06,6.01,6.01,2100.0],["2022-10-03",6.02,6.02,5.85,5.92,5400.0],["2022-10-04",5.92,5.99,5.9,5.96,2700.0],["2022-10-05",5.96,5.96,5.96,5.96,1300.0],["2022-10-06",5.99,5.99,5.96,5.97,900.0],["2022-10-07",5.97,6.0,5.95,5.95,1400.0],["2022-10-10",5.97,5.97,5.95,5.95,1300.0],["2022-10-11",5.95,5.98,5.95,5.95,1400.0],["2022-10-12",5.85,5.93,5.85,5.86,3400.0],["2022-10-13",5.93,5.99,5.87,5.96,1600.0],["2022-10-14",5.9,5.9,5.75,5.83,4100.0],["2022-10-17",5.91,6.27,5.9,6.24,17600.0],["2022-10-18",6.38,6.38,6.06,6.18,8900.0],["2022-10-19",6.18,6.18,6.05,6.1,1600.0],["2022-10-20",6.07,6.2,6.0,6.2,24800.0],["2022-10-21",6.21,6.37,6.18,6.31,5200.0],["2022-10-24",6.32,6.67,6.31,6.56,3200.0],["2022-10-25",6.65,6.65,6.52,6.58,3200.0],["2022-10-26",6.47,6.6,6.46,6.47,4100.0],["2022-10-27",6.56,6.68,6.54,6.62,5100.0],["2022-10-28",6.68,6.69,6.61,6.61,3900.0],["2022-10-31",6.68,6.69,6.48,6.62,9100.0],["2022-11-01",6.69,6.69,6.36,6.61,15900.0],["2022-11-02",6.55,6.61,6.5,6.59,14200.0],["2022-11-03",6.36,6.56,6.36,6.51,9000.0],["2022-11-04",6.51,6.54,6.5,6.51,2400.0],["2022-11-07",6.44,6.51,6.41,6.51,2800.0],["2022-11-08",6.5,6.68,6.5,6.67,10600.0],["2022-11-09",6.69,6.85,6.6,6.67,21800.0],["2022-11-10",6.61,6.75,6.57,6.75,32800.0],["2022-11-11",6.67,6.79,6.56,6.73,4000.0],["2022-11-14",6.76,6.98,6.63,6.7,29900.0],["2022-11-15",6.65,6.73,6.65,6.67,3900.0],["2022-11-16",6.61,6.66,6.6,6.6,3300.0],["2022-11-17",6.71,6.71,6.5,6.5,3700.0],["2022-11-18",6.5,6.5,6.26,6.39,4100.0],["2022-11-21",6.31,6.31,6.17,6.17,1800.0],["2022-11-22",6.12,6.12,6.01,6.03,2600.0],["2022-11-23",6.15,6.15,6.05,6.11,1700.0],["2022-11-25",6.07,6.18,6.07,6.11,2000.0],["2022-11-28",6.12,6.12,6.0,6.1,8100.0],["2022-11-29",6.1,6.17,6.05,6.08,12700.0],["2022-11-30",6.11,6.11,5.87,6.08,4600.0],["2022-12-01",6.02,6.13,6.02,6.06,4800.0],["2022-12-02",6.08,6.1,6.03,6.05,11900.0],["2022-12-05",6.05,6.05,6.05,6.05,1900.0],["2022-12-06",6.06,6.06,6.06,6.06,400.0],["2022-12-07",6.05,6.11,6.05,6.08,1800.0],["2022-12-08",6.03,6.05,5.91,5.91,3800.0],["2022-12-09",5.98,5.99,5.81,5.89,5100.0],["2022-12-12",5.88,5.9,5.88,5.89,8400.0],["2022-12-13",5.86,5.88,5.8,5.84,16300.0],["2022-12-14",5.81,5.86,5.81,5.85,4200.0],["2022-12-15",5.8,5.89,5.8,5.8,2000.0],["2022-12-16",5.85,5.89,5.8,5.89,5000.0],["2022-12-19",5.89,6.0,5.86,5.98,4600.0],["2022-12-20",5.93,5.93,5.85,5.9,4000.0],["2022-12-21",5.99,5.99,5.86,5.86,1700.0],["2022-12-22",5.91,5.98,5.74,5.87,3400.0],["2022-12-23",5.84,5.9,5.84,5.87,900.0],["2022-12-27",5.9,6.01,5.83,5.95,5600.0],["2022-12-28",5.52,5.83,5.52,5.74,3300.0],["2022-12-29",5.74,5.78,5.63,5.7,5400.0],["2022-12-30",5.7,5.77,5.69,5.7,9600.0],["2023-01-03",5.62,5.78,5.57,5.66,6500.0],["2023-01-04",5.62,5.73,5.62,5.68,3300.0],["2023-01-05",5.66,5.71,5.51,5.66,10100.0],["2023-01-06",5.6,5.69,5.58,5.65,4500.0],["2023-01-09",5.58,5.68,5.5,5.57,25600.0],["2023-01-10",5.54,5.75,5.48,5.5,18700.0],["2023-01-11",5.46,5.55,5.3,5.35,19000.0],["2023-01-12",5.41,5.48,5.26,5.3,45500.0],["2023-01-13",5.25,5.5,5.15,5.23,114100.0],["2023-01-17",5.23,5.6,5.23,5.55,35100.0],["2023-01-18",5.74,5.75,5.54,5.57,10300.0],["2023-01-19",5.5,5.54,5.42,5.46,4900.0],["2023-01-20",5.45,5.53,5.36,5.45,11700.0],["2023-01-23",5.59,5.62,5.5,5.55,14700.0],["2023-01-24",5.49,5.6,5.4,5.55,13100.0],["2023-01-25",5.31,5.59,5.01,5.56,24600.0],["2023-01-26",5.31,5.66,5.31,5.51,2400.0],["2023-01-27",5.21,5.59,5.21,5.48,4700.0],["2023-01-30",5.41,5.56,5.41,5.5,1700.0],["2023-01-31",5.54,5.55,5.18,5.38,4500.0],["2023-02-01",5.3,5.46,5.25,5.27,14200.0],["2023-02-02",5.4,5.45,5.26,5.37,46300.0],["2023-02-03",5.3,5.45,5.15,5.35,163000.0],["2023-02-06",5.28,5.39,5.17,5.17,17800.0],["2023-02-07",5.2,5.4,5.05,5.09,17100.0],["2023-02-08",5.28,5.28,5.07,5.11,17200.0],["2023-02-09",5.15,5.15,5.01,5.05,16400.0],["2023-02-10",5.11,5.32,5.11,5.16,26100.0],["2023-02-13",5.26,5.33,5.08,5.11,27500.0],["2023-02-14",5.09,5.13,5.05,5.1,5200.0],["2023-02-15",5.05,5.08,5.03,5.03,6900.0],["2023-02-16",5.01,5.09,4.9,5.0,16200.0],["2023-02-17",5.07,5.12,5.03,5.05,3600.0],["2023-02-21",5.07,5.08,4.77,4.95,36200.0],["2023-02-22",5.0,5.09,4.97,4.97,26200.0],["2023-02-23",5.03,5.04,4.97,5.0,16700.0],["2023-02-24",5.0,5.09,4.99,5.0,21100.0],["2023-02-27",5.0,5.15,4.99,5.01,60200.0],["2023-02-28",5.02,5.12,5.0,5.01,14300.0],["2023-03-01",5.07,5.07,4.97,4.97,14500.0],["2023-03-02",5.0,5.11,4.98,4.99,13000.0],["2023-03-03",5.01,5.11,5.01,5.01,2500.0],["2023-03-06",5.06,5.09,5.02,5.02,7600.0],["2023-03-07",5.0,5.05,5.0,5.02,6800.0],["2023-03-08",5.06,5.06,5.06,5.06,400.0],["2023-03-09",5.09,5.13,5.01,5.1,19100.0],["2023-03-10",5.08,5.34,5.0,5.1,27200.0],["2023-03-13",5.02,5.15,5.0,5.03,24700.0],["2023-03-14",5.14,5.16,5.01,5.01,13100.0],["2023-03-15",5.09,5.11,4.98,5.11,23300.0],["2023-03-16",5.08,5.24,5.07,5.22,9500.0],["2023-03-17",5.22,5.24,5.02,5.1,17800.0],["2023-03-20",5.2,5.2,5.01,5.04,5700.0],["2023-03-21",5.07,5.18,5.06,5.14,8300.0],["2023-03-22",5.17,5.3,5.16,5.29,15800.0],["2023-03-23",5.29,5.34,5.21,5.21,3700.0],["2023-03-24",5.25,5.3,5.09,5.15,18100.0],["2023-03-27",5.28,5.34,5.22,5.23,2300.0],["2023-03-28",5.21,5.3,5.21,5.26,2200.0],["2023-03-29",5.32,5.35,5.14,5.26,32000.0],["2023-03-30",5.27,5.28,5.06,5.28,9000.0],["2023-03-31",5.14,5.3,5.05,5.3,17700.0],["2023-04-03",5.3,5.3,5.2,5.2,6000.0],["2023-04-04",5.2,5.36,5.16,5.24,2200.0],["2023-04-05",5.18,5.37,5.18,5.22,4900.0],["2023-04-06",5.05,5.31,5.05,5.29,8300.0],["2023-04-10",5.23,5.31,5.21,5.27,3200.0],["2023-04-11",5.15,5.3,5.15,5.19,3600.0],["2023-04-12",5.17,5.3,5.1,5.28,3400.0],["2023-04-13",5.31,5.31,5.12,5.22,900.0],["2023-04-14",5.32,5.35,5.17,5.29,15200.0],["2023-04-17",5.26,5.34,5.25,5.34,1800.0],["2023-04-18",5.36,5.36,5.25,5.33,3200.0],["2023-04-19",5.27,5.37,5.27,5.37,5000.0],["2023-04-20",5.37,5.37,5.37,5.37,700.0],["2023-04-21",5.34,5.38,5.23,5.23,6500.0],["2023-04-24",5.25,5.4,5.22,5.4,7400.0],["2023-04-25",5.27,5.39,5.27,5.38,2700.0],["2023-04-26",5.34,5.4,5.28,5.39,3000.0],["2023-04-27",5.37,5.4,5.31,5.4,3000.0],["2023-04-28",5.39,5.4,5.31,5.36,2800.0],["2023-05-01",5.38,5.54,5.37,5.42,3000.0],["2023-05-02",5.42,5.55,5.42,5.55,2300.0],["2023-05-03",5.5,5.71,5.43,5.44,24400.0],["2023-05-04",5.65,5.81,5.26,5.45,3800.0],["2023-05-05",5.51,5.7,5.29,5.42,6000.0],["2023-05-08",5.58,5.58,5.26,5.4,3700.0],["2023-05-09",5.29,5.5,5.29,5.36,2200.0],["2023-05-10",5.3,5.3,5.29,5.29,1400.0],["2023-05-11",5.39,5.39,5.26,5.32,4700.0],["2023-05-12",5.31,5.55,5.31,5.47,9300.0],["2023-05-15",5.28,5.53,5.26,5.5,13800.0],["2023-05-16",5.41,5.52,5.4,5.41,4500.0],["2023-05-17",5.46,5.6,5.46,5.6,2000.0],["2023-05-18",5.43,5.43,5.14,5.4,2900.0],["2023-05-19",5.42,5.7,5.25,5.7,11300.0],["2023-05-22",5.69,5.89,5.69,5.72,8700.0],["2023-05-23",5.88,5.89,5.78,5.84,4800.0],["2023-05-24",5.84,5.86,5.43,5.68,33400.0],["2023-05-25",5.55,5.59,5.41,5.41,23900.0],["2023-05-26",5.32,5.32,5.2,5.21,12500.0],["2023-05-30",5.15,5.3,5.15,5.19,13100.0],["2023-05-31",5.39,5.39,5.12,5.12,18500.0],["2023-06-01",5.06,5.19,5.06,5.08,4800.0],["2023-06-02",5.09,5.17,5.0,5.08,19100.0],["2023-06-05",5.05,5.14,5.05,5.14,1500.0],["2023-06-06",5.07,5.08,5.0,5.0,3600.0],["2023-06-07",5.04,5.08,5.02,5.07,6700.0],["2023-06-08",5.09,5.1,5.0,5.1,1100.0],["2023-06-09",5.0,5.1,5.0,5.0,1100.0],["2023-06-12",5.04,5.28,5.04,5.23,7600.0],["2023-06-13",5.25,5.25,5.17,5.17,1100.0],["2023-06-14",5.25,5.28,5.07,5.18,1600.0],["2023-06-15",5.28,5.35,5.25,5.27,4300.0],["2023-06-16",5.33,5.4,5.16,5.4,4500.0],["2023-06-20",5.36,5.39,5.17,5.38,2400.0],["2023-06-21",5.27,5.35,5.15,5.35,3300.0],["2023-06-22",5.4,5.5,5.19,5.45,6300.0],["2023-06-23",5.39,5.5,5.39,5.5,6100.0],["2023-06-26",5.48,5.48,5.25,5.25,500.0],["2023-06-27",5.4,5.47,5.29,5.4,1300.0],["2023-06-28",5.3,5.38,5.3,5.38,3500.0],["2023-06-29",5.2,5.41,5.2,5.41,4300.0],["2023-06-30",5.21,5.35,5.21,5.35,9800.0],["2023-07-03",5.29,5.35,5.2,5.2,1700.0],["2023-07-05",5.2,5.28,5.2,5.27,1700.0],["2023-07-06",5.39,5.5,5.38,5.49,12800.0],["2023-07-07",5.5,5.5,5.31,5.48,2400.0],["2023-07-10",5.37,5.48,5.23,5.39,7800.0],["2023-07-11",5.49,5.5,5.36,5.5,15400.0],["2023-07-12",5.48,5.5,5.26,5.26,6100.0],["2023-07-13",5.39,5.75,5.37,5.73,11200.0],["2023-07-14",5.29,5.6,5.1,5.11,17900.0],["2023-07-17",5.22,5.4,5.17,5.17,27100.0],["2023-07-18",5.29,5.6,5.29,5.59,16500.0],["2023-07-19",5.53,5.84,5.5,5.82,30500.0],["2023-07-20",5.67,5.82,5.66,5.75,13600.0],["2023-07-21",5.42,5.89,5.42,5.76,22800.0],["2023-07-24",5.86,5.99,5.55,5.88,59000.0],["2023-07-25",5.85,5.89,5.56,5.84,13300.0],["2023-07-26",5.58,5.93,5.58,5.79,11200.0],["2023-07-27",5.86,5.86,5.58,5.83,13200.0],["2023-07-28",5.85,5.95,5.71,5.91,8800.0],["2023-07-31",5.98,5.98,5.85,5.92,10000.0],["2023-08-01",5.9,5.95,5.71,5.95,7300.0],["2023-08-02",5.8,5.95,5.76,5.89,9000.0],["2023-08-03",5.92,5.98,5.9,5.9,158700.0],["2023-08-04",5.95,5.95,5.79,5.8,11200.0],["2023-08-07",5.85,5.85,5.52,5.52,6100.0],["2023-08-08",5.72,5.75,5.6,5.65,17000.0],["2023-08-09",5.73,5.75,5.51,5.51,14200.0],["2023-08-10",5.75,5.75,5.54,5.64,23200.0],["2023-08-11",5.61,5.72,5.61,5.72,3300.0],["2023-08-14",5.75,5.75,5.61,5.61,13600.0],["2023-08-15",5.52,5.69,5.52,5.52,8800.0],["2023-08-16",5.56,5.6,5.41,5.41,5000.0],["2023-08-17",5.31,5.47,5.18,5.18,9500.0],["2023-08-18",5.24,5.36,5.2,5.22,19300.0],["2023-08-21",5.3,5.35,5.1,5.32,24100.0],["2023-08-22",5.14,5.34,5.1,5.12,11300.0],["2023-08-23",5.28,5.28,5.16,5.16,700.0],["2023-08-24",5.17,5.18,5.08,5.18,3800.0],["2023-08-25",5.12,5.17,5.12,5.17,6600.0],["2023-08-28",5.15,5.15,5.05,5.05,6200.0],["2023-08-29",5.12,5.14,5.05,5.14,8700.0],["2023-08-30",5.05,5.13,5.02,5.07,3500.0],["2023-08-31",5.05,5.15,5.01,5.06,9900.0],["2023-09-01",5.01,5.15,5.01,5.07,2900.0],["2023-09-05",5.08,5.15,5.03,5.07,6000.0],["2023-09-06",5.02,5.09,5.02,5.06,1700.0],["2023-09-07",5.07,5.07,5.02,5.02,3100.0],["2023-09-08",5.02,5.12,5.02,5.03,12300.0],["2023-09-11",5.03,5.08,5.03,5.05,1800.0],["2023-09-12",4.99,5.08,4.99,5.05,2100.0],["2023-09-13",5.06,5.07,5.01,5.01,2900.0],["2023-09-14",5.01,5.03,4.99,5.03,2200.0],["2023-09-15",4.98,5.0,4.86,4.89,8700.0],["2023-09-18",4.89,4.9,4.85,4.86,9600.0],["2023-09-19",4.95,4.96,4.81,4.88,23700.0],["2023-09-20",4.8,4.84,4.78,4.78,1700.0],["2023-09-21",4.8,4.88,4.77,4.88,10600.0],["2023-09-22",4.93,4.93,4.75,4.75,13700.0],["2023-09-25",4.75,4.85,4.7,4.73,24800.0],["2023-09-26",4.78,4.83,4.75,4.83,1700.0],["2023-09-27",4.74,4.82,4.74,4.75,800.0],["2023-09-28",4.89,4.89,4.75,4.75,6000.0],["2023-09-29",4.75,4.76,4.75,4.76,3600.0],["2023-10-02",4.76,4.87,4.71,4.87,8600.0],["2023-10-03",4.77,4.91,4.77,4.91,9500.0],["2023-10-04",4.84,4.95,4.75,4.86,11200.0],["2023-10-05",4.78,4.93,4.76,4.76,6200.0],["2023-10-06",4.77,4.99,4.77,4.84,14600.0],["2023-10-09",4.75,4.91,4.75,4.8,6600.0],["2023-10-10",4.98,4.98,4.78,4.8,7800.0],["2023-10-11",4.79,4.94,4.77,4.77,13800.0],["2023-10-12",4.9,4.91,4.5,4.53,21900.0],["2023-10-13",4.5,4.66,4.48,4.48,14500.0],["2023-10-16",4.59,4.59,4.45,4.45,35200.0],["2023-10-17",4.42,4.45,4.39,4.39,7400.0],["2023-10-18",4.34,4.52,4.3,4.39,72200.0],["2023-10-19",4.37,4.43,4.15,4.15,65500.0],["2023-10-20",4.09,4.24,4.02,4.04,29300.0],["2023-10-23",4.18,4.21,4.05,4.05,3600.0],["2023-10-24",4.16,4.16,4.05,4.05,10800.0],["2023-10-25",4.08,4.09,4.02,4.02,5100.0],["2023-10-26",4.01,4.14,4.01,4.02,11800.0],["2023-10-27",3.99,4.08,3.99,4.0,6600.0],["2023-10-30",3.99,4.04,3.88,3.94,38300.0],["2023-10-31",4.01,4.07,3.92,3.92,5700.0],["2023-11-01",4.05,4.05,3.8,3.83,8800.0],["2023-11-02",3.8,4.04,3.72,4.0,26600.0],["2023-11-03",3.91,4.14,3.91,4.1,21100.0],["2023-11-06",4.0,4.18,3.95,3.95,42700.0],["2023-11-07",4.03,4.11,3.9,3.97,15000.0],["2023-11-08",4.09,4.09,3.91,4.02,20500.0],["2023-11-09",4.12,4.12,3.95,3.95,22900.0],["2023-11-10",3.96,4.12,3.96,4.05,9900.0],["2023-11-13",4.01,4.18,4.0,4.01,26900.0],["2023-11-14",4.11,4.2,4.0,4.0,43400.0],["2023-11-15",4.09,4.17,4.02,4.11,5800.0],["2023-11-16",4.18,4.18,4.01,4.09,6200.0],["2023-11-17",4.1,4.22,4.09,4.22,10600.0],["2023-11-20",4.12,4.19,4.06,4.19,26200.0],["2023-11-21",4.18,4.2,4.12,4.12,2600.0],["2023-11-22",4.19,4.19,4.13,4.15,16600.0],["2023-11-24",4.21,4.21,4.07,4.12,2900.0],["2023-11-27",4.13,4.18,4.1,4.1,4800.0],["2023-11-28",4.1,4.1,4.08,4.08,8400.0],["2023-11-29",4.17,4.18,4.08,4.08,3400.0],["2023-11-30",4.15,4.15,4.08,4.08,2400.0],["2023-12-01",4.07,4.18,4.02,4.12,5900.0],["2023-12-04",4.15,4.23,4.14,4.17,6500.0],["2023-12-05",4.2,4.21,4.11,4.11,18500.0],["2023-12-06",4.07,4.22,4.07,4.14,4900.0],["2023-12-07",4.13,4.23,4.1,4.12,13900.0],["2023-12-08",4.23,4.33,4.14,4.14,10900.0],["2023-12-11",4.13,4.24,4.11,4.18,4200.0],["2023-12-12",4.17,4.25,4.15,4.18,8000.0],["2023-12-13",4.14,4.25,4.14,4.19,12200.0],["2023-12-14",4.19,4.53,4.17,4.53,16200.0],["2023-12-15",4.57,4.57,4.31,4.41,13200.0],["2023-12-18",4.35,4.44,4.33,4.37,8500.0],["2023-12-19",4.29,4.54,4.29,4.54,2200.0],["2023-12-20",4.48,4.64,4.3,4.53,2900.0],["2023-12-21",4.35,4.6,4.35,4.51,8900.0],["2023-12-22",4.36,4.58,4.36,4.55,10200.0],["2023-12-26",4.34,4.53,4.34,4.47,3600.0],["2023-12-27",4.37,4.49,4.31,4.4,4100.0],["2023-12-28",4.39,4.39,4.36,4.38,8900.0],["2023-12-29",4.45,4.61,4.45,4.6,22200.0],["2024-01-02",4.69,4.94,4.59,4.94,7700.0],["2024-01-03",4.63,4.82,4.61,4.82,2100.0],["2024-01-04",4.72,4.84,4.62,4.82,5900.0],["2024-01-05",4.85,4.95,4.63,4.65,29200.0],["2024-01-08",4.77,5.04,4.77,4.99,45000.0],["2024-01-09",4.97,5.15,4.97,5.0,32400.0],["2024-01-10",5.01,5.14,4.78,4.95,8300.0],["2024-01-11",4.75,4.96,4.59,4.59,36400.0],["2024-01-12",4.59,4.74,4.59,4.7,2500.0],["2024-01-16",4.6,4.6,4.47,4.48,5000.0],["2024-01-17",4.53,4.53,4.41,4.45,6200.0],["2024-01-18",4.48,4.48,4.43,4.43,3500.0],["2024-01-19",4.38,4.38,4.35,4.35,8800.0],["2024-01-22",4.35,4.48,4.35,4.43,7500.0],["2024-01-23",4.44,4.48,4.44,4.44,7500.0],["2024-01-24",4.47,4.47,4.43,4.45,7000.0],["2024-01-25",4.52,4.65,4.43,4.63,2500.0],["2024-01-26",4.74,4.74,4.5,4.5,3900.0],["2024-01-29",4.47,4.58,4.1,4.1,72000.0],["2024-01-30",4.06,4.2,4.05,4.08,22800.0],["2024-01-31",4.09,4.15,4.0,4.0,145100.0],["2024-02-01",4.1,4.2,4.01,4.1,68400.0],["2024-02-02",4.16,4.34,4.0,4.1,19100.0],["2024-02-05",4.1,4.1,4.01,4.01,10100.0],["2024-02-06",4.02,4.02,3.94,4.01,19800.0],["2024-02-07",3.93,4.07,3.93,4.0,6000.0],["2024-02-08",4.07,4.07,4.01,4.03,3100.0],["2024-02-09",4.1,4.1,3.94,4.05,2500.0],["2024-02-12",4.0,4.14,4.0,4.07,39700.0],["2024-02-13",4.1,4.35,4.06,4.21,31200.0],["2024-02-14",4.13,4.25,4.08,4.2,16100.0],["2024-02-15",4.19,4.2,4.14,4.17,4500.0],["2024-02-16",4.2,4.2,4.13,4.15,3100.0],["2024-02-20",4.19,4.4,4.18,4.22,33200.0],["2024-02-21",4.2,4.53,4.07,4.35,10100.0],["2024-02-22",4.23,4.4,4.17,4.35,28800.0],["2024-02-23",4.38,4.38,4.18,4.2,4000.0],["2024-02-26",4.24,4.24,4.0,4.09,9400.0],["2024-02-27",4.1,4.11,4.09,4.1,3200.0],["2024-02-28",4.11,4.11,4.0,4.0,5500.0],["2024-02-29",4.04,4.1,4.04,4.05,5700.0],["2024-03-01",4.19,4.19,4.1,4.1,7000.0],["2024-03-04",4.19,4.19,4.05,4.06,6500.0],["2024-03-05",4.1,4.1,4.02,4.02,7300.0],["2024-03-06",4.13,4.13,4.03,4.03,3800.0],["2024-03-07",4.1,4.16,3.91,4.0,12300.0],["2024-03-08",3.96,4.0,3.95,3.97,3500.0],["2024-03-11",3.97,3.97,3.9,3.9,5700.0],["2024-03-12",3.82,3.87,3.62,3.62,18400.0],["2024-03-13",3.81,3.81,3.45,3.48,9100.0],["2024-03-14",3.45,3.69,3.45,3.68,14900.0],["2024-03-15",3.74,3.78,3.57,3.57,11000.0],["2024-03-18",3.61,3.83,3.59,3.7,5100.0],["2024-03-19",3.63,3.71,3.5,3.5,4000.0],["2024-03-20",3.5,3.59,3.5,3.59,5500.0],["2024-03-21",3.6,3.69,3.59,3.6,6400.0],["2024-03-22",3.69,3.87,3.68,3.76,4800.0],["2024-03-25",3.74,3.95,3.73,3.85,1600.0],["2024-03-26",3.85,3.85,3.71,3.75,3200.0],["2024-03-27",3.75,3.81,3.7,3.72,10400.0],["2024-03-28",3.71,3.71,3.59,3.62,5400.0],["2024-04-01",3.75,3.75,3.75,3.75,1800.0],["2024-04-02",3.75,3.75,3.5,3.56,31300.0],["2024-04-03",3.6,3.75,3.55,3.71,15700.0],["2024-04-04",3.7,3.92,3.69,3.87,36800.0],["2024-04-05",3.82,3.82,3.59,3.68,23700.0],["2024-04-08",3.78,3.78,3.59,3.65,6200.0],["2024-04-09",3.73,3.74,3.65,3.7,5800.0],["2024-04-10",3.61,3.61,3.61,3.61,1100.0],["2024-04-11",3.66,3.69,3.59,3.63,1900.0],["2024-04-12",3.63,3.63,3.56,3.56,1500.0],["2024-04-15",3.51,3.69,3.5,3.65,7100.0],["2024-04-16",3.6,3.65,3.5,3.65,9200.0],["2024-04-17",3.51,3.55,3.51,3.53,3800.0],["2024-04-18",3.64,3.64,3.53,3.55,18500.0],["2024-04-19",3.76,3.76,3.55,3.55,10700.0],["2024-04-22",3.5,3.67,3.5,3.57,11200.0],["2024-04-23",3.69,3.69,3.54,3.54,2800.0],["2024-04-24",3.53,3.63,3.53,3.55,7100.0],["2024-04-25",3.53,3.64,3.53,3.59,6300.0],["2024-04-26",3.61,3.73,3.56,3.56,5400.0],["2024-04-29",3.56,3.64,3.55,3.63,4200.0],["2024-04-30",3.56,3.72,3.55,3.58,8000.0],["2024-05-01",3.68,3.68,3.56,3.56,9700.0],["2024-05-02",3.64,3.67,3.55,3.6,8200.0],["2024-05-03",3.56,3.68,3.56,3.58,6200.0],["2024-05-06",3.59,3.59,3.5,3.56,37600.0],["2024-05-07",3.52,3.59,3.51,3.54,14200.0],["2024-05-08",3.5,3.57,3.5,3.5,9200.0],["2024-05-09",3.52,3.59,3.51,3.52,8200.0],["2024-05-10",3.52,3.58,3.5,3.5,16300.0],["2024-05-13",3.5,3.57,3.49,3.49,16100.0],["2024-05-14",3.48,3.48,3.23,3.33,17400.0],["2024-05-15",3.34,3.35,3.08,3.11,15800.0],["2024-05-16",3.1,3.51,3.1,3.22,39900.0],["2024-05-17",3.3,3.3,3.19,3.19,10900.0],["2024-05-20",3.18,3.18,3.05,3.07,21500.0],["2024-05-21",3.11,3.17,3.07,3.07,17700.0],["2024-05-22",3.05,3.05,2.92,2.98,10500.0],["2024-05-23",2.91,3.0,2.8,2.91,20200.0],["2024-05-24",2.92,3.06,2.8,2.99,22900.0],["2024-05-28",3.05,3.05,2.93,2.94,13000.0],["2024-05-29",2.95,2.99,2.9,2.9,4300.0],["2024-05-30",2.91,2.99,2.88,2.88,7100.0],["2024-05-31",2.89,2.95,2.8,2.8,13300.0],["2024-06-03",2.8,2.86,2.71,2.82,13700.0],["2024-06-04",2.71,2.75,2.7,2.7,2900.0],["2024-06-05",2.88,2.92,2.81,2.91,13500.0],["2024-06-06",2.95,2.95,2.74,2.87,3300.0],["2024-06-07",2.93,2.93,2.77,2.77,2600.0],["2024-06-10",2.71,2.82,2.71,2.74,6800.0],["2024-06-11",2.77,2.77,2.7,2.76,4200.0],["2024-06-12",2.82,2.91,2.68,2.7,39100.0],["2024-06-13",2.66,2.75,2.57,2.75,15200.0],["2024-06-14",2.65,2.66,2.4,2.4,76800.0],["2024-06-17",2.43,2.48,2.3,2.33,10300.0],["2024-06-18",2.34,2.45,2.25,2.32,18500.0],["2024-06-20",2.35,2.35,2.2,2.26,27400.0],["2024-06-21",2.2,2.33,2.2,2.33,39900.0],["2024-06-24",2.37,2.37,2.26,2.33,10400.0],["2024-06-25",2.3,2.33,2.2,2.3,20700.0],["2024-06-26",2.33,2.34,2.22,2.23,27200.0],["2024-06-27",2.21,2.5,2.21,2.24,87600.0],["2024-06-28",2.33,2.42,2.2,2.2,79300.0],["2024-07-01",2.37,2.37,2.1,2.11,27400.0],["2024-07-02",2.16,2.16,2.03,2.1,14600.0],["2024-07-03",2.11,2.13,2.02,2.02,6600.0],["2024-07-05",2.05,2.18,2.03,2.05,32400.0],["2024-07-08",2.1,2.1,1.85,1.85,35800.0],["2024-07-09",1.85,2.0,1.75,1.76,42300.0],["2024-07-10",1.8,2.25,1.8,2.07,109300.0],["2024-07-11",2.03,2.2,2.03,2.12,11300.0],["2024-07-12",2.01,2.18,2.01,2.16,20900.0],["2024-07-15",2.23,2.25,2.02,2.17,29400.0],["2024-07-16",1.95,2.2,1.95,2.05,65000.0],["2024-07-17",2.05,2.16,2.03,2.03,17600.0],["2024-07-18",1.99,2.07,1.79,2.03,33500.0],["2024-07-19",2.06,2.11,1.97,1.97,11800.0],["2024-07-22",2.0,2.13,1.92,1.95,55600.0],["2024-07-23",1.98,2.07,1.94,1.99,32600.0],["2024-07-24",2.03,2.11,2.02,2.09,18300.0],["2024-07-25",2.05,2.1,2.02,2.1,5800.0],["2024-07-26",2.1,2.1,2.0,2.02,18500.0],["2024-07-29",2.02,2.09,1.93,1.93,22300.0],["2024-07-30",1.94,2.04,1.93,2.0,14900.0],["2024-07-31",2.0,2.03,1.87,1.9,29600.0],["2024-08-01",1.84,1.89,1.67,1.67,34300.0],["2024-08-02",1.7,1.76,1.5,1.53,28200.0],["2024-08-05",1.59,1.66,1.52,1.52,23200.0],["2024-08-06",1.76,1.83,1.7,1.72,86900.0],["2024-08-07",1.71,1.83,1.7,1.75,7400.0],["2024-08-08",1.72,1.84,1.7,1.75,13700.0],["2024-08-09",1.8,1.85,1.73,1.73,18500.0],["2024-08-12",1.73,1.85,1.73,1.82,13400.0],["2024-08-13",1.86,1.87,1.81,1.85,20400.0],["2024-08-14",1.83,1.83,1.76,1.78,4300.0],["2024-08-15",1.79,1.85,1.78,1.83,14000.0],["2024-08-16",1.78,1.85,1.78,1.85,2900.0],["2024-08-19",1.79,1.88,1.76,1.88,14200.0],["2024-08-20",1.86,1.96,1.86,1.89,3400.0],["2024-08-21",1.9,1.91,1.89,1.89,7000.0],["2024-08-22",2.0,2.0,1.77,1.82,56700.0],["2024-08-23",1.87,1.9,1.69,1.74,126700.0],["2024-08-26",1.72,1.85,1.72,1.81,82200.0],["2024-08-27",1.8,1.84,1.78,1.84,22700.0],["2024-08-28",1.8,1.84,1.8,1.84,20500.0],["2024-08-29",1.84,1.84,1.78,1.82,7500.0],["2024-08-30",1.83,1.85,1.79,1.85,6300.0],["2024-09-03",1.78,1.84,1.78,1.8,6400.0],["2024-09-04",1.79,1.81,1.78,1.78,2500.0],["2024-09-05",1.76,1.78,1.76,1.78,31900.0],["2024-09-06",1.76,1.78,1.65,1.65,32300.0],["2024-09-09",1.65,1.75,1.65,1.66,9600.0],["2024-09-10",1.72,1.72,1.68,1.7,10500.0],["2024-09-11",1.69,1.77,1.69,1.7,6300.0],["2024-09-12",1.7,1.79,1.7,1.77,8100.0],["2024-09-13",1.84,1.84,1.75,1.8,2600.0],["2024-09-16",1.8,1.8,1.75,1.77,5100.0],["2024-09-17",1.74,1.81,1.71,1.8,17200.0],["2024-09-18",1.81,1.84,1.65,1.76,117100.0],["2024-09-19",1.77,1.88,1.7,1.87,30900.0],["2024-09-20",1.82,1.88,1.75,1.88,19000.0],["2024-09-23",1.92,1.92,1.82,1.92,14200.0],["2024-09-24",1.95,1.98,1.89,1.98,7700.0],["2024-09-25",1.98,2.0,1.94,1.94,6700.0],["2024-09-26",1.97,1.99,1.97,1.99,2100.0],["2024-09-27",1.96,2.0,1.96,2.0,1300.0],["2024-09-30",1.96,2.0,1.96,2.0,2200.0],["2024-10-01",2.0,2.04,1.95,1.95,11700.0],["2024-10-02",1.96,2.01,1.96,2.01,3500.0],["2024-10-03",2.02,2.02,2.0,2.0,1000.0],["2024-10-04",2.04,2.05,1.95,2.04,23300.0],["2024-10-07",2.05,2.19,1.97,2.1,20200.0],["2024-10-08",2.17,2.22,2.1,2.21,6000.0],["2024-10-09",2.26,2.28,2.1,2.19,14600.0],["2024-10-10",2.26,2.28,2.13,2.27,16800.0],["2024-10-11",2.29,2.3,2.13,2.15,24300.0],["2024-10-14",2.15,2.29,2.15,2.23,9400.0],["2024-10-15",2.05,2.19,1.96,2.09,158700.0],["2024-10-16",2.0,2.17,2.0,2.12,33400.0],["2024-10-17",2.14,2.14,1.97,2.08,16300.0],["2024-10-18",2.11,2.43,2.07,2.25,61700.0],["2024-10-21",2.25,2.5,2.25,2.42,21400.0],["2024-10-22",2.38,2.61,2.36,2.42,8300.0],["2024-10-23",2.66,2.82,2.4,2.75,388900.0],["2024-10-24",2.75,2.79,2.56,2.77,446600.0],["2024-10-25",3.09,3.49,3.02,3.18,216800.0],["2024-10-28",3.25,3.25,2.8,3.22,69000.0],["2024-10-29",3.28,3.28,2.63,2.7,210500.0],["2024-10-30",2.88,2.88,2.58,2.7,58900.0],["2024-10-31",2.67,2.7,2.57,2.63,48100.0],["2024-11-01",2.61,2.7,2.56,2.6,24900.0],["2024-11-04",2.48,2.66,2.42,2.59,54200.0],["2024-11-05",2.51,2.68,2.51,2.68,33000.0],["2024-11-06",2.65,2.7,2.61,2.64,31200.0],["2024-11-07",2.6,2.65,2.54,2.61,42600.0],["2024-11-08",2.57,2.7,2.48,2.61,76200.0],["2024-11-11",2.53,2.68,2.48,2.68,23500.0],["2024-11-12",2.63,2.68,2.58,2.59,12500.0],["2024-11-13",2.55,2.63,2.55,2.61,23500.0],["2024-11-14",2.6,2.65,2.55,2.65,38300.0],["2024-11-15",2.66,2.66,2.51,2.55,11200.0],["2024-11-18",2.56,2.66,2.55,2.56,13100.0],["2024-11-19",2.61,2.81,2.6,2.67,60400.0],["2024-11-20",2.7,2.72,2.64,2.68,14900.0],["2024-11-21",2.64,2.73,2.52,2.66,27300.0],["2024-11-22",2.7,2.72,2.51,2.65,9500.0],["2024-11-25",2.7,2.75,2.56,2.7,22600.0],["2024-11-26",2.7,2.99,2.69,2.82,42900.0],["2024-11-27",2.88,2.88,2.6,2.67,53000.0],["2024-11-29",2.77,2.77,2.67,2.7,6600.0],["2024-12-02",2.85,2.85,2.68,2.74,34200.0],["2024-12-03",2.9,2.9,2.71,2.86,17400.0],["2024-12-04",2.92,3.1,2.85,3.1,25200.0],["2024-12-05",3.12,3.13,2.91,3.01,31800.0],["2024-12-06",2.98,2.98,2.87,2.96,3300.0],["2024-12-09",2.92,2.98,2.91,2.96,12700.0],["2024-12-10",2.95,3.01,2.86,2.92,10200.0],["2024-12-11",2.85,2.88,2.73,2.82,20900.0],["2024-12-12",2.76,2.87,2.74,2.76,9800.0],["2024-12-13",2.83,2.83,2.72,2.73,19900.0],["2024-12-16",2.73,2.79,2.53,2.55,25100.0],["2024-12-17",2.55,2.63,2.52,2.55,35600.0],["2024-12-18",2.55,2.56,2.46,2.46,26800.0],["2024-12-19",2.45,2.48,2.35,2.35,19200.0],["2024-12-20",2.35,2.44,2.35,2.39,8700.0],["2024-12-23",2.44,2.48,2.43,2.43,2000.0],["2024-12-24",2.41,2.41,2.38,2.38,2400.0],["2024-12-26",2.39,2.45,2.36,2.44,24000.0],["2024-12-27",2.44,2.44,2.38,2.4,22200.0],["2024-12-30",2.35,2.46,2.35,2.44,14000.0],["2024-12-31",2.4,2.43,2.39,2.43,10700.0],["2025-01-02",2.52,2.78,2.51,2.67,12000.0],["2025-01-03",2.68,2.79,2.68,2.78,7400.0],["2025-01-06",2.79,2.9,2.79,2.88,5900.0],["2025-01-07",2.79,2.88,2.61,2.73,25700.0],["2025-01-08",2.78,3.18,2.72,2.72,21900.0],["2025-01-10",2.75,2.9,2.63,2.83,14200.0],["2025-01-13",2.9,2.98,2.65,2.69,20300.0],["2025-01-14",2.71,2.71,2.51,2.63,42600.0],["2025-01-15",2.43,2.6,2.05,2.1,129100.0],["2025-01-16",2.16,2.24,2.1,2.1,26400.0],["2025-01-17",2.17,2.19,1.96,1.97,83400.0],["2025-01-21",1.89,1.99,1.88,1.9,51200.0],["2025-01-22",1.9,1.98,1.87,1.92,40500.0],["2025-01-23",1.92,2.11,1.9,2.05,29300.0],["2025-01-24",2.01,2.07,1.98,2.01,5100.0],["2025-01-27",2.07,2.07,1.95,1.96,17200.0],["2025-01-28",1.95,1.95,1.9,1.9,13300.0],["2025-01-29",1.94,1.94,1.9,1.9,10300.0],["2025-01-30",1.94,1.95,1.91,1.91,19300.0],["2025-01-31",1.95,1.95,1.79,1.79,24500.0],["2025-02-03",1.77,1.91,1.77,1.8,10300.0],["2025-02-04",1.84,1.94,1.81,1.85,19800.0],["2025-02-05",1.85,1.87,1.83,1.84,5200.0],["2025-02-06",1.89,1.9,1.84,1.85,13100.0],["2025-02-07",1.85,1.88,1.8,1.83,10900.0],["2025-02-10",1.88,1.89,1.78,1.85,24000.0],["2025-02-11",1.86,1.92,1.85,1.88,21700.0],["2025-02-12",1.87,1.94,1.87,1.91,10600.0],["2025-02-13",1.9,1.94,1.9,1.9,6500.0],["2025-02-14",1.93,1.93,1.88,1.89,10100.0],["2025-02-18",1.88,1.94,1.87,1.88,7600.0],["2025-02-19",1.89,1.89,1.51,1.73,159900.0],["2025-02-20",1.75,1.75,1.68,1.68,11100.0],["2025-02-21",1.68,1.77,1.64,1.68,34400.0],["2025-02-24",1.66,1.66,1.52,1.55,30200.0],["2025-02-25",1.56,1.6,1.46,1.55,29600.0],["2025-02-26",1.56,1.62,1.5,1.56,21600.0],["2025-02-27",1.55,1.66,1.53,1.6,36000.0],["2025-02-28",1.61,1.65,1.55,1.59,32300.0],["2025-03-03",1.62,1.64,1.58,1.61,17100.0],["2025-03-04",1.61,1.64,1.56,1.59,30500.0],["2025-03-05",1.65,1.67,1.55,1.57,19400.0],["2025-03-06",1.57,1.71,1.52,1.52,6800.0],["2025-03-07",1.57,1.6,1.54,1.56,33400.0],["2025-03-10",1.6,1.6,1.47,1.47,51800.0],["2025-03-11",1.47,1.49,1.44,1.45,23000.0],["2025-03-12",1.5,1.54,1.43,1.49,138000.0],["2025-03-13",1.45,1.57,1.45,1.52,14500.0],["2025-03-14",1.45,1.58,1.45,1.5,18200.0],["2025-03-17",1.51,1.51,1.38,1.39,130600.0],["2025-03-18",1.39,1.5,1.35,1.35,30300.0],["2025-03-19",1.34,1.38,1.25,1.26,149900.0],["2025-03-20",1.29,1.32,1.25,1.25,21500.0],["2025-03-21",1.29,1.31,1.24,1.24,22900.0],["2025-03-24",1.22,1.31,1.22,1.31,38900.0],["2025-03-25",1.31,1.31,1.23,1.23,39500.0],["2025-03-26",1.23,1.44,1.23,1.33,68400.0],["2025-03-27",1.35,1.35,1.25,1.25,20000.0],["2025-03-28",1.27,1.3,1.23,1.23,14200.0],["2025-03-31",1.23,1.26,1.21,1.22,11000.0],["2025-04-01",1.24,1.24,1.22,1.22,11600.0],["2025-04-02",1.24,1.24,1.2,1.22,6800.0],["2025-04-03",1.24,1.24,1.19,1.19,14100.0],["2025-04-04",1.2,1.2,1.17,1.19,8900.0],["2025-04-07",1.15,1.21,1.12,1.13,37600.0],["2025-04-08",1.22,1.22,1.13,1.15,5300.0],["2025-04-09",1.18,1.18,1.15,1.17,15900.0],["2025-04-10",1.18,1.19,1.12,1.15,9300.0],["2025-04-11",1.19,1.19,1.12,1.14,10600.0],["2025-04-14",1.18,1.25,1.16,1.25,11300.0],["2025-04-15",1.25,1.29,1.21,1.25,6200.0],["2025-04-16",1.19,1.29,1.19,1.29,23200.0],["2025-04-17",1.27,1.33,1.21,1.29,5800.0],["2025-04-21",1.28,1.34,1.25,1.32,9500.0],["2025-04-22",1.34,1.34,1.32,1.33,3600.0],["2025-04-23",1.34,1.39,1.34,1.38,3900.0],["2025-04-24",1.4,1.4,1.33,1.35,9900.0],["2025-04-25",1.39,1.39,1.26,1.32,6400.0],["2025-04-28",1.32,1.33,1.26,1.27,7600.0],["2025-04-29",1.27,1.33,1.27,1.33,1700.0],["2025-04-30",1.24,1.31,1.24,1.28,8300.0],["2025-05-01",1.37,1.37,1.3,1.35,6200.0],["2025-05-02",1.35,1.35,1.25,1.3,9500.0],["2025-05-05",1.3,1.33,1.3,1.33,9500.0],["2025-05-06",1.37,1.39,1.24,1.33,21200.0],["2025-05-07",1.27,1.28,1.25,1.25,2600.0],["2025-05-08",1.3,1.34,1.24,1.27,14900.0],["2025-05-09",1.27,1.29,1.24,1.26,4200.0],["2025-05-12",1.27,1.27,1.21,1.27,7300.0],["2025-05-13",1.28,1.28,1.24,1.26,9600.0],["2025-05-14",1.28,1.3,1.17,1.17,16600.0],["2025-05-15",1.18,1.23,1.15,1.19,13500.0],["2025-05-16",1.25,1.28,1.17,1.17,15400.0],["2025-05-19",1.26,1.26,1.16,1.16,6000.0],["2025-05-20",1.17,1.18,1.14,1.16,7500.0],["2025-05-21",1.17,1.27,1.17,1.2,13200.0],["2025-05-22",1.21,1.23,1.18,1.23,6600.0],["2025-05-23",1.24,1.29,1.22,1.23,2700.0],["2025-05-27",1.28,1.28,1.25,1.26,2100.0],["2025-05-28",1.22,1.27,1.19,1.2,25100.0],["2025-05-29",1.2,1.23,1.18,1.21,10500.0],["2025-05-30",1.2,1.23,1.2,1.22,7300.0],["2025-06-02",1.23,1.23,1.18,1.18,7000.0],["2025-06-03",1.22,1.22,1.18,1.18,17700.0],["2025-06-04",1.21,1.23,1.18,1.21,8000.0],["2025-06-05",1.19,1.21,1.18,1.19,7200.0],["2025-06-06",1.18,1.2,1.17,1.18,8900.0],["2025-06-09",1.2,1.2,1.16,1.19,15300.0],["2025-06-10",1.18,1.2,1.18,1.18,28500.0],["2025-06-11",1.22,1.22,1.18,1.2,5200.0],["2025-06-12",1.18,1.2,1.18,1.19,15100.0],["2025-06-13",1.17,1.2,1.17,1.19,8500.0],["2025-06-16",1.18,1.22,1.17,1.17,26400.0],["2025-06-17",1.19,1.22,1.18,1.22,14900.0],["2025-06-18",1.23,1.7,1.19,1.54,353500.0],["2025-06-20",1.54,1.54,1.28,1.37,63400.0],["2025-06-23",1.44,1.44,1.39,1.42,22800.0],["2025-06-24",1.41,1.46,1.31,1.46,38500.0],["2025-06-25",1.48,1.48,1.38,1.4,14000.0],["2025-06-26",1.43,1.49,1.38,1.46,23100.0],["2025-06-27",1.47,1.47,1.38,1.42,9900.0],["2025-06-30",1.45,1.45,1.39,1.41,10000.0],["2025-07-01",1.39,1.45,1.39,1.43,13700.0],["2025-07-02",1.42,1.62,1.42,1.61,49500.0],["2025-07-03",1.6,1.61,1.48,1.57,41700.0],["2025-07-07",1.57,1.63,1.57,1.61,22600.0],["2025-07-08",1.6,1.7,1.6,1.64,40600.0],["2025-07-09",1.6,1.79,1.6,1.73,78000.0],["2025-07-10",1.69,1.8,1.66,1.79,56700.0],["2025-07-11",1.8,1.89,1.72,1.78,46600.0],["2025-07-14",1.8,1.89,1.75,1.8,25700.0],["2025-07-15",1.83,1.98,1.75,1.91,204300.0],["2025-07-16",2.0,2.25,1.87,1.94,158400.0],["2025-07-17",1.92,2.17,1.81,1.87,49300.0],["2025-07-18",1.86,1.99,1.73,1.79,93200.0],["2025-07-21",1.82,1.91,1.77,1.79,70500.0],["2025-07-22",1.91,2.07,1.79,2.01,60400.0],["2025-07-23",2.02,2.05,1.93,1.96,31300.0],["2025-07-24",1.85,1.96,1.85,1.86,37000.0],["2025-07-25",1.89,1.95,1.83,1.84,30200.0],["2025-07-28",1.9,1.9,1.76,1.76,20000.0],["2025-07-29",1.9,1.9,1.71,1.71,48600.0],["2025-07-30",1.78,1.79,1.66,1.67,13100.0],["2025-07-31",1.7,1.72,1.65,1.66,12100.0],["2025-08-01",1.67,1.74,1.65,1.66,6900.0],["2025-08-04",1.69,1.69,1.64,1.64,15900.0],["2025-08-05",1.64,1.64,1.54,1.57,17300.0],["2025-08-06",1.55,1.55,1.49,1.49,15000.0],["2025-08-07",1.49,1.66,1.41,1.48,79500.0],["2025-08-08",1.49,1.59,1.46,1.48,27100.0],["2025-08-11",1.5,1.54,1.48,1.51,7900.0],["2025-08-12",1.53,1.55,1.5,1.52,29300.0],["2025-08-13",1.5,1.66,1.41,1.43,59900.0],["2025-08-14",1.44,1.45,1.4,1.43,8800.0],["2025-08-15",1.41,1.5,1.39,1.5,31600.0],["2025-08-18",1.52,1.53,1.49,1.49,4400.0],["2025-08-19",1.51,1.51,1.43,1.44,6500.0],["2025-08-20",1.46,1.51,1.41,1.45,26000.0],["2025-08-21",1.45,1.48,1.41,1.48,11800.0],["2025-08-22",1.46,1.51,1.42,1.48,13100.0],["2025-08-25",1.51,1.51,1.42,1.5,15100.0],["2025-08-26",1.47,1.51,1.45,1.48,6000.0],["2025-08-27",1.48,1.48,1.45,1.46,14900.0],["2025-08-28",1.44,1.5,1.42,1.46,22500.0],["2025-08-29",1.46,1.49,1.41,1.45,54000.0],["2025-09-02",1.47,1.48,1.43,1.46,19900.0],["2025-09-03",1.48,1.5,1.43,1.47,23700.0],["2025-09-04",1.49,1.54,1.46,1.51,50700.0],["2025-09-05",1.54,1.55,1.51,1.54,6100.0],["2025-09-08",1.55,1.55,1.48,1.48,55800.0],["2025-09-09",1.47,1.55,1.46,1.5,40900.0],["2025-09-10",1.47,1.52,1.46,1.5,26100.0],["2025-09-11",1.53,1.53,1.48,1.48,6400.0],["2025-09-12",1.5,1.58,1.5,1.55,18600.0],["2025-09-15",1.56,1.62,1.51,1.55,26300.0],["2025-09-16",1.85,2.05,1.73,1.83,3051900.0],["2025-09-17",1.89,2.0,1.64,1.72,460900.0],["2025-09-18",1.88,2.18,1.87,2.14,11543800.0],["2025-09-19",2.1,2.14,1.89,1.94,601900.0],["2025-09-22",1.96,1.96,1.73,1.73,349200.0],["2025-09-23",1.76,1.88,1.7,1.73,276400.0],["2025-09-24",1.74,1.79,1.64,1.65,174700.0],["2025-09-25",1.65,1.66,1.55,1.62,145300.0],["2025-09-26",1.64,1.67,1.58,1.63,46100.0],["2025-09-29",1.6,1.68,1.58,1.64,133800.0],["2025-09-30",1.63,1.68,1.58,1.59,97500.0],["2025-10-01",1.58,1.62,1.57,1.58,47700.0],["2025-10-02",1.55,1.65,1.55,1.61,92900.0],["2025-10-03",1.62,1.73,1.56,1.7,118800.0],["2025-10-06",1.85,1.87,1.7,1.77,379400.0],["2025-10-07",1.78,1.78,1.63,1.65,128200.0],["2025-10-08",1.64,1.72,1.61,1.71,79000.0],["2025-10-09",1.71,1.76,1.64,1.67,49900.0],["2025-10-10",1.67,1.72,1.6,1.62,78900.0],["2025-10-13",1.67,1.75,1.58,1.69,307200.0],["2025-10-14",1.6,1.64,1.51,1.57,217700.0],["2025-10-15",1.57,1.69,1.53,1.66,139900.0],["2025-10-16",1.65,1.7,1.47,1.51,189700.0],["2025-10-17",1.56,1.69,1.5,1.65,139700.0],["2025-10-20",1.63,1.67,1.56,1.62,62800.0],["2025-10-21",1.62,1.67,1.59,1.64,56000.0],["2025-10-22",1.69,1.85,1.69,1.79,315700.0],["2025-10-23",1.8,1.8,1.71,1.75,106400.0],["2025-10-24",1.74,1.86,1.73,1.84,196300.0],["2025-10-27",1.84,1.84,1.72,1.75,105300.0],["2025-10-28",1.73,1.79,1.72,1.72,49100.0],["2025-10-29",1.72,1.79,1.66,1.67,86400.0],["2025-10-30",1.73,1.76,1.66,1.69,91700.0],["2025-10-31",1.69,1.74,1.66,1.72,38600.0],["2025-11-03",1.7,1.73,1.61,1.67,72800.0],["2025-11-04",1.63,1.68,1.61,1.62,43200.0],["2025-11-05",1.63,1.72,1.61,1.69,47600.0],["2025-11-06",1.71,1.71,1.58,1.59,32000.0],["2025-11-07",1.59,1.66,1.57,1.62,40300.0],["2025-11-10",1.6,1.72,1.6,1.68,32700.0],["2025-11-11",1.68,1.74,1.61,1.65,30000.0],["2025-11-12",1.64,1.7,1.63,1.63,8100.0],["2025-11-13",1.62,1.63,1.6,1.61,53400.0],["2025-11-14",1.6,1.64,1.59,1.62,28500.0],["2025-11-17",1.63,1.64,1.52,1.52,40000.0],["2025-11-18",1.52,1.66,1.5,1.57,14300.0],["2025-11-19",1.55,1.57,1.5,1.53,44100.0],["2025-11-20",1.55,1.57,1.36,1.41,144400.0],["2025-11-21",1.39,1.63,1.39,1.58,45900.0],["2025-11-24",1.59,1.66,1.58,1.61,36200.0],["2025-11-25",1.61,1.74,1.59,1.72,88600.0],["2025-11-26",1.68,1.79,1.67,1.69,72100.0],["2025-11-28",1.68,1.79,1.63,1.69,26400.0],["2025-12-01",1.64,1.74,1.64,1.7,16200.0],["2025-12-02",1.72,1.73,1.64,1.64,14000.0],["2025-12-03",1.63,1.7,1.59,1.6,13400.0],["2025-12-04",1.63,1.64,1.59,1.61,24600.0],["2025-12-05",1.61,1.65,1.59,1.65,27400.0],["2025-12-08",1.61,1.64,1.6,1.61,17700.0],["2025-12-09",1.6,1.69,1.6,1.67,18300.0],["2025-12-10",1.65,1.7,1.63,1.66,18300.0],["2025-12-11",1.66,1.66,1.6,1.61,10200.0],["2025-12-12",1.62,1.7,1.57,1.57,21500.0],["2025-12-15",1.59,1.63,1.56,1.56,17600.0],["2025-12-16",1.56,1.64,1.52,1.61,19000.0],["2025-12-17",1.58,1.63,1.56,1.58,15900.0],["2025-12-18",1.52,1.55,1.5,1.51,39800.0],["2025-12-19",1.58,1.59,1.54,1.57,28300.0],["2025-12-22",1.57,1.91,1.57,1.86,139800.0],["2025-12-23",1.76,2.0,1.7,1.84,171600.0],["2025-12-24",1.8,1.82,1.73,1.73,13900.0],["2025-12-26",1.73,1.99,1.73,1.94,61000.0],["2025-12-29",1.91,1.95,1.85,1.87,48900.0],["2025-12-30",1.85,1.89,1.77,1.86,26700.0],["2025-12-31",1.84,1.9,1.8,1.9,40400.0],["2026-01-02",1.91,1.94,1.81,1.93,27900.0],["2026-01-05",1.9,2.04,1.85,1.93,120700.0],["2026-01-06",1.88,1.93,1.85,1.92,21700.0],["2026-01-07",1.89,2.08,1.89,1.96,61000.0],["2026-01-08",1.95,2.03,1.93,2.0,34800.0],["2026-01-09",1.98,2.04,1.96,2.0,32500.0],["2026-01-12",2.0,2.01,1.96,2.0,28500.0],["2026-01-13",1.99,2.15,1.94,2.14,104100.0],["2026-01-14",2.08,2.08,1.94,1.99,50400.0],["2026-01-15",1.94,2.04,1.88,1.96,28400.0],["2026-01-16",1.95,2.04,1.91,2.02,36300.0],["2026-01-20",2.01,2.25,2.01,2.1,106000.0],["2026-01-21",2.06,2.12,2.02,2.03,14300.0],["2026-01-22",2.02,2.08,1.96,1.96,15500.0],["2026-01-23",1.97,2.38,1.97,2.23,245800.0],["2026-01-26",2.25,2.36,2.25,2.32,108200.0],["2026-01-27",2.35,2.59,2.3,2.41,184100.0],["2026-01-28",2.47,2.6,2.37,2.45,130900.0],["2026-01-29",2.54,2.55,2.39,2.45,74400.0],["2026-01-30",2.4,2.44,2.21,2.31,82100.0],["2026-02-02",2.27,2.43,2.27,2.39,82200.0],["2026-02-03",2.35,2.48,2.35,2.44,34200.0],["2026-02-04",2.45,2.46,2.36,2.37,50900.0],["2026-02-05",2.27,2.39,2.25,2.28,61700.0],["2026-02-06",2.29,2.49,2.29,2.43,70000.0],["2026-02-09",2.46,2.63,2.4,2.54,67000.0],["2026-02-10",2.55,2.86,2.55,2.81,162900.0],["2026-02-11",2.82,2.84,2.57,2.74,61800.0],["2026-02-12",2.74,2.99,2.74,2.91,94200.0],["2026-02-13",2.83,2.92,2.76,2.76,43400.0],["2026-02-17",2.75,2.79,2.57,2.6,42900.0],["2026-02-18",2.6,2.77,2.6,2.64,48500.0],["2026-02-19",2.57,2.78,2.56,2.56,31000.0],["2026-02-20",2.55,2.66,2.45,2.55,72900.0],["2026-02-23",2.51,2.56,2.36,2.37,41500.0],["2026-02-24",2.44,2.44,2.38,2.39,12000.0],["2026-02-25",2.4,2.6,2.37,2.49,39100.0],["2026-02-26",2.68,2.68,2.42,2.62,126700.0],["2026-02-27",2.57,2.6,2.55,2.55,19100.0],["2026-03-02",2.51,2.59,2.47,2.56,15700.0],["2026-03-03",2.51,2.56,2.47,2.51,19300.0],["2026-03-04",2.43,2.64,2.43,2.58,69200.0],["2026-03-05",2.55,2.64,2.55,2.59,21400.0],["2026-03-06",2.51,2.54,2.44,2.45,25500.0],["2026-03-09",2.41,2.48,2.33,2.42,21000.0],["2026-03-10",2.4,2.55,2.4,2.45,29400.0],["2026-03-11",2.4,2.46,2.4,2.4,15200.0],["2026-03-12",2.37,2.42,2.31,2.37,41900.0],["2026-03-13",2.35,2.42,2.34,2.36,13600.0],["2026-03-16",2.34,2.52,2.3,2.5,26400.0],["2026-03-17",2.45,2.57,2.45,2.52,9300.0],["2026-03-18",2.51,2.52,2.3,2.3,39800.0],["2026-03-19",2.34,2.44,2.32,2.33,8000.0],["2026-03-20",2.3,2.3,2.08,2.17,91000.0],["2026-03-23",2.14,2.34,2.14,2.32,35700.0],["2026-03-24",2.35,2.38,2.28,2.28,9900.0],["2026-03-25",2.3,2.32,2.26,2.26,8900.0],["2026-03-26",2.26,2.36,2.26,2.31,6900.0],["2026-03-27",2.27,2.36,2.18,2.27,18200.0],["2026-03-30",2.37,2.37,2.18,2.2,18800.0],["2026-03-31",2.24,2.31,2.16,2.25,18800.0],["2026-04-01",2.22,2.33,2.2,2.22,3800.0],["2026-04-02",2.18,2.24,2.16,2.16,15000.0],["2026-04-06",2.17,2.24,2.14,2.24,8700.0],["2026-04-07",2.22,2.24,2.14,2.21,11100.0],["2026-04-08",2.22,2.34,2.22,2.23,16200.0],["2026-04-09",2.23,2.34,2.18,2.31,8600.0],["2026-04-10",2.25,2.28,2.1,2.1,39100.0],["2026-04-13",2.08,2.2,2.08,2.16,37800.0],["2026-04-14",2.19,2.37,2.17,2.36,24300.0],["2026-04-15",2.34,2.36,2.31,2.34,17700.0],["2026-04-16",2.4,2.41,2.21,2.28,13900.0],["2026-04-17",2.25,2.36,2.18,2.25,25900.0],["2026-04-20",2.2,2.31,2.1,2.18,28500.0],["2026-04-21",2.26,2.26,2.09,2.13,23800.0],["2026-04-22",2.2,2.25,2.15,2.21,55400.0],["2026-04-23",2.25,2.31,2.17,2.17,10900.0],["2026-04-24",2.35,2.35,2.25,2.3,13600.0],["2026-04-27",2.33,2.39,2.33,2.35,22400.0],["2026-04-28",2.39,2.49,2.38,2.4,39100.0],["2026-04-29",2.4,2.54,2.4,2.46,31000.0],["2026-04-30",2.48,2.49,2.33,2.45,15600.0],["2026-05-01",2.43,2.5,2.34,2.46,75200.0],["2026-05-04",2.41,2.42,2.36,2.38,17000.0],["2026-05-05",2.39,2.96,2.39,2.66,179300.0],["2026-05-06",2.61,2.77,2.51,2.66,35800.0],["2026-05-07",2.6,2.6,2.24,2.54,148300.0],["2026-05-08",2.53,2.6,2.45,2.54,89800.0],["2026-05-11",2.52,2.61,2.5,2.5,17200.0],["2026-05-12",2.52,2.55,2.43,2.55,29000.0],["2026-05-13",2.52,2.62,2.52,2.53,50100.0],["2026-05-14",2.51,2.6,2.36,2.56,24200.0],["2026-05-15",2.19,2.3,2.13,2.13,109300.0],["2026-05-18",2.1,2.13,2.04,2.07,74800.0],["2026-05-19",2.03,2.08,2.03,2.05,28600.0],["2026-05-20",2.01,2.05,2.01,2.01,5100.0],["2026-05-21",2.02,2.02,1.87,1.91,50800.0],["2026-05-22",1.99,2.04,1.92,1.93,43700.0],["2026-05-26",1.95,2.14,1.89,2.01,27300.0],["2026-05-27",2.0,2.06,1.88,2.06,22800.0],["2026-05-28",2.06,2.1,1.98,1.99,26800.0],["2026-05-29",1.99,2.06,1.93,1.97,35600.0],["2026-06-01",1.83,1.97,1.83,1.87,47700.0],["2026-06-02",1.89,1.98,1.8,1.82,84800.0],["2026-06-03",1.79,1.86,1.71,1.73,55300.0],["2026-06-04",1.75,1.78,1.72,1.72,15100.0],["2026-06-05",1.73,1.82,1.66,1.68,119600.0],["2026-06-08",1.74,1.74,1.65,1.68,30000.0],["2026-06-09",1.72,1.72,1.53,1.6,47000.0],["2026-06-10",1.64,1.72,1.55,1.57,119700.0],["2026-06-11",1.66,1.66,1.58,1.61,11500.0],["2026-06-12",1.58,1.69,1.58,1.6,15800.0],["2026-06-15",1.6,1.72,1.57,1.58,48300.0],["2026-06-16",1.61,1.66,1.55,1.55,17100.0],["2026-06-17",1.6,1.6,1.46,1.47,40400.0],["2026-06-18",1.49,1.56,1.47,1.51,55700.0],["2026-06-22",1.54,1.63,1.37,1.47,613900.0],["2026-06-23",1.51,1.63,1.4,1.59,258900.0],["2026-06-24",1.61,1.69,1.46,1.5,141100.0],["2026-06-25",1.55,1.56,1.45,1.48,44000.0],["2026-06-26",1.52,1.52,1.06,1.08,732500.0],["2026-06-29",1.12,1.14,0.84,0.86,519900.0],["2026-06-30",0.86,1.01,0.86,0.89,333900.0],["2026-07-01",0.9,1.13,0.9,1.07,297200.0],["2026-07-02",1.07,1.11,1.03,1.09,63900.0],["2026-07-06",1.14,1.15,1.05,1.11,83200.0],["2026-07-07",1.11,1.11,1.06,1.08,37900.0],["2026-07-08",1.07,1.11,1.03,1.09,73400.0],["2026-07-09",1.1,1.18,1.08,1.18,77200.0],["2026-07-10",1.19,1.19,1.13,1.13,26100.0],["2026-07-13",1.13,1.13,1.05,1.06,47100.0],["2026-07-14",1.09,1.1,1.01,1.02,34700.0],["2026-07-15",1.03,1.1,0.99,1.0,47800.0],["2026-07-16",1.0,1.1,0.97,0.98,32700.0],["2026-07-17",0.96,1.0,0.93,0.96,36100.0],["2026-07-20",0.99,0.99,0.9,0.92,63100.0],["2026-07-21",0.9,0.96,0.9,0.94,24200.0],["2026-07-22",0.97,0.99,0.95,0.99,31000.0],["2026-07-23",0.98,0.99,0.9,0.93,53400.0],["2026-07-24",0.96,0.96,0.9,0.9,10400.0],["2026-07-27",0.91,0.95,0.85,0.85,69400.0],["2026-07-28",0.87,0.9,0.87,0.88,21700.0],["2026-07-29",0.91,0.99,0.86,0.87,37500.0],["2026-07-30",0.9,0.91,0.86,0.86,12700.0],["2026-07-31",0.87,0.9,0.84,0.84,24400.0],["2026-08-03",0.84,0.93,0.84,0.85,31100.0],["2026-08-04",0.87,0.9,0.85,0.85,51400.0],["2026-08-05",0.85,0.88,0.84,0.84,9900.0],["2026-08-06",0.88,0.88,0.83,0.84,14200.0],["2026-08-07",0.86,0.86,0.83,0.83,14900.0],["2026-08-10",0.83,0.86,0.78,0.78,51100.0],["2026-08-11",0.78,0.83,0.66,0.67,57000.0],["2026-08-12",1.74,2.15,1.22,1.52,203188100.0],["2026-08-13",1.34,1.69,1.25,1.65,4225280.0],["2026-08-14",1.69,1.69,1.1,1.22,1827418.599627],["2026-08-17",1.26,1.42,1.25,1.37,868944.773736]],"session_anchor":{"v":1,"date":"1986-02-11","index":0,"basis":"feed"}}