{"t":"BXMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-12-29",9.1819,9.3277,9.1819,9.3277,87.0],["1980-12-30",9.3277,9.4734,9.1819,9.4734,173.0],["1980-12-31",9.4734,10.9308,9.4734,10.9308,127.0],["1981-01-02",10.7851,10.7851,10.7851,10.7851,20.0],["1981-01-05",10.7851,10.9308,10.4936,10.4936,30.0],["1981-01-06",10.4936,10.4936,10.4936,10.4936,3.0],["1981-01-07",10.4936,10.4936,10.4936,10.4936,0.0],["1981-01-08",10.4936,10.4936,10.4936,10.4936,13.0],["1981-01-09",10.4936,10.4936,10.4936,10.4936,0.0],["1981-01-12",10.4936,10.4936,10.4936,10.4936,0.0],["1981-01-13",10.4936,10.4936,10.4936,10.4936,0.0],["1981-01-14",10.2021,10.2021,10.2021,10.2021,20.0],["1981-01-15",10.2021,10.3479,10.2021,10.3479,17.0],["1981-01-16",10.3479,10.3479,10.3479,10.3479,23.0],["1981-01-19",10.3479,10.3479,10.3479,10.3479,0.0],["1981-01-20",10.2021,10.2021,10.2021,10.2021,23.0],["1981-01-21",10.2021,10.2021,10.2021,10.2021,37.0],["1981-01-22",10.2021,10.2021,10.2021,10.2021,10.0],["1981-01-23",10.2021,10.2021,10.2021,10.2021,33.0],["1981-01-26",10.0564,10.0564,9.9106,10.0564,30.0],["1981-01-27",10.0564,10.0564,10.0564,10.0564,0.0],["1981-01-28",9.9106,9.9106,9.9106,9.9106,13.0],["1981-01-29",9.7649,9.7649,9.7649,9.7649,33.0],["1981-01-30",9.7649,9.7649,9.7649,9.7649,13.0],["1981-02-02",9.6191,9.6191,9.3277,9.3277,70.0],["1981-02-03",9.3277,9.3277,9.3277,9.3277,20.0],["1981-02-04",9.3277,9.3277,9.3277,9.3277,10.0],["1981-02-05",9.3277,9.3277,9.1819,9.1819,60.0],["1981-02-06",9.3277,9.3277,9.3277,9.3277,7.0],["1981-02-09",9.3277,9.3277,9.0362,9.0362,47.0],["1981-02-10",9.0362,9.1819,9.0362,9.0362,27.0],["1981-02-11",9.0362,9.0362,9.0362,9.0362,30.0],["1981-02-12",9.0362,9.0362,9.0362,9.0362,7.0],["1981-02-13",9.1819,9.1819,9.1819,9.1819,30.0],["1981-02-17",9.1819,9.1819,9.1819,9.1819,0.0],["1981-02-18",9.0362,9.0362,9.0362,9.0362,43.0],["1981-02-19",9.0362,9.0362,9.0362,9.0362,10.0],["1981-02-20",9.0362,9.0362,9.0362,9.0362,0.0],["1981-02-23",9.0362,9.0362,9.0362,9.0362,33.0],["1981-02-24",9.1819,9.1819,9.1819,9.1819,20.0],["1981-02-25",9.1819,9.3277,9.0362,9.1819,30.0],["1981-02-26",9.1819,9.3277,9.0362,9.3277,43.0],["1981-02-27",9.1819,9.1819,9.1819,9.1819,3.0],["1981-03-02",9.3277,9.3277,9.3277,9.3277,7.0],["1981-03-03",9.0362,9.0362,8.7447,8.7447,83.0],["1981-03-04",9.0362,9.0362,9.0362,9.0362,37.0],["1981-03-05",9.1819,9.1819,9.1819,9.1819,17.0],["1981-03-06",9.1819,9.1819,9.1819,9.1819,7.0],["1981-03-09",9.1819,9.1819,9.1819,9.1819,33.0],["1981-03-10",9.1819,9.1819,9.1819,9.1819,17.0],["1981-03-11",9.1819,9.1819,9.1819,9.1819,0.0],["1981-03-12",9.1819,9.3277,9.1819,9.1819,33.0],["1981-03-13",9.1819,9.1819,9.1819,9.1819,10.0],["1981-03-16",9.1819,9.1819,9.1819,9.1819,30.0],["1981-03-17",9.1819,9.1819,9.1819,9.1819,17.0],["1981-03-18",9.1819,9.3277,9.1819,9.3277,43.0],["1981-03-19",9.3277,9.3277,9.1819,9.3277,47.0],["1981-03-20",9.1819,9.1819,9.1819,9.1819,3.0],["1981-03-23",9.1819,9.1819,9.1819,9.1819,37.0],["1981-03-24",9.1819,9.3277,9.1819,9.1819,17.0],["1981-03-25",9.1819,9.3277,9.1819,9.3277,210.0],["1981-03-26",9.3277,9.3277,9.3277,9.3277,23.0],["1981-03-27",9.1819,9.1819,9.1819,9.1819,3.0],["1981-03-30",9.1819,9.3277,9.1819,9.3277,33.0],["1981-03-31",9.1819,9.1819,9.1819,9.1819,70.0],["1981-04-01",9.1819,9.1819,9.1819,9.1819,10.0],["1981-04-02",9.1819,9.3277,9.0362,9.3277,60.0],["1981-04-03",9.1819,9.1819,9.1819,9.1819,37.0],["1981-04-06",9.1819,9.1819,9.1819,9.1819,0.0],["1981-04-07",9.1819,9.1819,9.0362,9.0362,80.0],["1981-04-08",9.0362,9.1819,8.8904,9.0362,107.0],["1981-04-09",9.0362,9.1819,8.8904,8.8904,23.0],["1981-04-10",8.8904,8.8904,8.8904,8.8904,27.0],["1981-04-13",8.8904,9.0362,8.8904,9.0362,110.0],["1981-04-14",9.0362,9.0362,8.8904,9.0362,123.0],["1981-04-15",9.0362,9.1819,9.0362,9.0362,17.0],["1981-04-16",9.0362,9.1819,8.8904,9.1819,47.0],["1981-04-20",9.1819,9.1819,8.8904,8.8904,210.0],["1981-04-21",9.1819,9.9106,9.1819,9.9106,327.0],["1981-04-22",9.9106,9.9106,9.7649,9.7649,43.0],["1981-04-23",9.7649,9.9106,9.6191,9.6191,90.0],["1981-04-24",9.7649,10.4936,9.7649,10.4936,353.0],["1981-04-27",10.3479,10.3479,10.3479,10.3479,13.0],["1981-04-28",10.3479,10.3479,10.3479,10.3479,20.0],["1981-04-29",10.2021,10.2021,10.2021,10.2021,3.0],["1981-04-30",10.2021,10.3479,10.2021,10.3479,153.0],["1981-05-01",10.2021,10.2021,10.2021,10.2021,13.0],["1981-05-04",10.0564,10.0564,10.0564,10.0564,17.0],["1981-05-05",10.0564,10.0564,10.0564,10.0564,0.0],["1981-05-06",10.0564,10.0564,10.0564,10.0564,3.0],["1981-05-07",10.0564,10.0564,9.9106,10.0564,30.0],["1981-05-08",10.0564,10.2021,10.0564,10.2021,67.0],["1981-05-11",10.0564,10.0564,9.6191,9.7649,93.0],["1981-05-12",9.7649,9.9106,9.7649,9.9106,37.0],["1981-05-13",9.9106,10.0564,9.9106,9.9106,53.0],["1981-05-14",9.9106,10.0564,9.9106,10.0564,520.0],["1981-05-15",10.0564,10.2021,10.0564,10.0564,40.0],["1981-05-18",10.0564,10.2021,9.9106,10.2021,23.0],["1981-05-19",10.2021,10.3479,10.2021,10.2021,183.0],["1981-05-20",10.2021,10.2021,10.0564,10.2021,33.0],["1981-05-21",10.2021,10.2021,10.0564,10.2021,80.0],["1981-05-22",10.2021,10.3479,10.0564,10.3479,97.0],["1981-05-26",10.3479,10.3479,10.3479,10.3479,0.0],["1981-05-27",10.0564,10.0564,10.0564,10.0564,17.0],["1981-05-28",10.2021,10.2021,10.2021,10.2021,3.0],["1981-05-29",10.2021,10.2021,9.9106,10.2021,37.0],["1981-06-01",10.2021,10.2021,10.2021,10.2021,3.0],["1981-06-02",10.2021,10.2021,10.2021,10.2021,0.0],["1981-06-03",10.0564,10.0564,10.0564,10.0564,40.0],["1981-06-04",9.7649,9.7649,9.6191,9.6191,117.0],["1981-06-05",9.4734,9.4734,9.4734,9.4734,47.0],["1981-06-08",9.6191,9.6191,9.6191,9.6191,23.0],["1981-06-09",9.6191,10.0564,9.6191,9.6191,260.0],["1981-06-10",9.6191,9.6191,9.6191,9.6191,3.0],["1981-06-11",9.9106,10.0564,9.9106,9.9106,217.0],["1981-06-12",9.7649,9.7649,9.7649,9.7649,23.0],["1981-06-15",9.7649,9.7649,9.7649,9.7649,70.0],["1981-06-16",9.7649,9.7649,9.7649,9.7649,23.0],["1981-06-17",9.7649,9.9106,9.6191,9.9106,190.0],["1981-06-18",9.9106,9.9106,9.9106,9.9106,0.0],["1981-06-19",9.9106,9.9106,9.9106,9.9106,67.0],["1981-06-22",9.9106,9.9106,9.7649,9.7649,400.0],["1981-06-23",9.7649,9.7649,9.7649,9.7649,17.0],["1981-06-24",9.7649,9.7649,9.6191,9.6191,23.0],["1981-06-25",9.6191,9.7649,9.6191,9.6191,50.0],["1981-06-26",9.6191,9.6191,9.6191,9.6191,0.0],["1981-06-29",9.6191,9.7649,9.6191,9.6191,37.0],["1981-06-30",9.7649,9.9106,9.7649,9.7649,140.0],["1981-07-01",9.7649,9.7649,9.7649,9.7649,17.0],["1981-07-02",9.7649,9.7649,9.7649,9.7649,207.0],["1981-07-06",9.9106,9.9106,9.9106,9.9106,20.0],["1981-07-07",9.9106,9.9106,9.7649,9.7649,27.0],["1981-07-08",9.7649,9.9106,9.7649,9.7649,127.0],["1981-07-09",9.7649,9.7649,9.7649,9.7649,0.0],["1981-07-10",9.7649,9.7649,9.7649,9.7649,47.0],["1981-07-13",9.7649,9.7649,9.7649,9.7649,30.0],["1981-07-14",9.7649,9.7649,9.7649,9.7649,13.0],["1981-07-15",9.7649,9.7649,9.7649,9.7649,17.0],["1981-07-16",9.7649,9.7649,9.6191,9.6191,60.0],["1981-07-17",9.6191,9.6191,9.4734,9.4734,87.0],["1981-07-20",9.4734,9.7649,9.4734,9.7649,163.0],["1981-07-21",9.9106,9.9106,9.9106,9.9106,127.0],["1981-07-22",9.9106,10.0564,9.9106,9.9106,60.0],["1981-07-23",9.9106,9.9106,9.9106,9.9106,150.0],["1981-07-24",9.9106,9.9106,9.9106,9.9106,30.0],["1981-07-27",9.9106,9.9106,9.9106,9.9106,63.0],["1981-07-28",10.2021,10.7851,10.2021,10.7851,707.0],["1981-07-29",10.7851,11.9511,10.6394,11.2223,460.0],["1981-07-30",11.2223,11.5138,11.2223,11.2223,70.0],["1981-07-31",11.0766,11.0766,11.0766,11.0766,357.0],["1981-08-03",10.9308,10.9308,10.7851,10.7851,50.0],["1981-08-04",10.6394,10.6394,10.6394,10.6394,93.0],["1981-08-05",10.6394,10.7851,10.6394,10.7851,10.0],["1981-08-06",10.7851,10.7851,10.6394,10.7851,107.0],["1981-08-07",10.6394,10.6394,10.4936,10.4936,117.0],["1981-08-10",10.6394,10.6394,10.6394,10.6394,3.0],["1981-08-11",10.4936,10.4936,10.4936,10.4936,7.0],["1981-08-12",10.4936,10.4936,10.4936,10.4936,0.0],["1981-08-13",10.4936,10.4936,10.4936,10.4936,50.0],["1981-08-14",10.4936,10.4936,10.4936,10.4936,0.0],["1981-08-17",10.4936,10.4936,10.4936,10.4936,10.0],["1981-08-18",10.4936,10.4936,10.3479,10.4936,33.0],["1981-08-19",10.4936,10.4936,10.3479,10.3479,150.0],["1981-08-20",10.4936,10.4936,10.4936,10.4936,33.0],["1981-08-21",10.3479,10.3479,10.3479,10.3479,3.0],["1981-08-24",10.3479,10.3479,10.3479,10.3479,23.0],["1981-08-25",10.3479,10.3479,10.0564,10.0564,100.0],["1981-08-26",10.0564,10.0564,10.0564,10.0564,0.0],["1981-08-27",10.0564,10.0564,10.0564,10.0564,17.0],["1981-08-28",10.0564,10.0564,10.0564,10.0564,0.0],["1981-08-31",9.9106,9.9106,9.9106,9.9106,30.0],["1981-09-01",9.9106,10.0564,9.9106,10.0564,23.0],["1981-09-02",10.0564,10.0564,9.9106,9.9106,57.0],["1981-09-03",9.9106,9.9106,9.9106,9.9106,33.0],["1981-09-04",9.7649,9.7649,9.7649,9.7649,60.0],["1981-09-08",9.7649,9.7649,9.6191,9.6191,27.0],["1981-09-09",9.6191,9.6191,9.6191,9.6191,0.0],["1981-09-10",9.6191,9.6191,9.6191,9.6191,33.0],["1981-09-11",9.7649,9.9106,9.7649,9.9106,13.0],["1981-09-14",9.9106,9.9106,9.7649,9.7649,40.0],["1981-09-15",9.7649,9.9106,9.7649,9.9106,40.0],["1981-09-16",9.9106,9.9106,9.7649,9.9106,17.0],["1981-09-17",9.9106,9.9106,9.9106,9.9106,0.0],["1981-09-18",9.9106,9.9106,9.7649,9.9106,63.0],["1981-09-21",9.7649,9.7649,9.7649,9.7649,7.0],["1981-09-22",9.7649,9.9106,9.7649,9.7649,100.0],["1981-09-23",9.7649,9.9106,9.7649,9.9106,27.0],["1981-09-24",9.9106,9.9106,9.9106,9.9106,7.0],["1981-09-25",9.9106,9.9106,9.9106,9.9106,0.0],["1981-09-28",9.9106,9.9106,9.7649,9.9106,47.0],["1981-09-29",9.7649,9.7649,9.7649,9.7649,40.0],["1981-09-30",9.7649,9.9106,9.7649,9.9106,157.0],["1981-10-01",9.7649,9.7649,9.6191,9.6191,67.0],["1981-10-02",9.6191,9.6191,9.6191,9.6191,0.0],["1981-10-05",9.7649,9.7649,9.7649,9.7649,33.0],["1981-10-06",9.7649,9.9106,9.7649,9.9106,103.0],["1981-10-07",9.9106,9.9106,9.7649,9.9106,87.0],["1981-10-08",9.7649,9.7649,9.7649,9.7649,17.0],["1981-10-09",9.7649,9.9106,9.7649,9.9106,13.0],["1981-10-12",9.9106,9.9106,9.7649,9.9106,120.0],["1981-10-13",9.7649,9.7649,9.7649,9.7649,13.0],["1981-10-14",9.7649,9.7649,9.7649,9.7649,320.0],["1981-10-15",9.7649,9.9106,9.7649,9.7649,83.0],["1981-10-16",9.7649,9.7649,9.7649,9.7649,30.0],["1981-10-19",9.7649,9.7649,9.7649,9.7649,0.0],["1981-10-20",9.7649,9.7649,9.7649,9.7649,0.0],["1981-10-21",9.7649,9.9106,9.7649,9.7649,20.0],["1981-10-22",9.9106,10.3479,9.9106,10.2021,147.0],["1981-10-23",10.0564,10.0564,9.9106,9.9106,110.0],["1981-10-26",9.9106,10.0564,9.9106,9.9106,73.0],["1981-10-27",9.7649,9.7649,9.7649,9.7649,10.0],["1981-10-28",9.7649,9.9106,9.7649,9.9106,167.0],["1981-10-29",9.9106,9.9106,9.9106,9.9106,73.0],["1981-10-30",9.9106,9.9106,9.9106,9.9106,0.0],["1981-11-02",9.9106,9.9106,9.9106,9.9106,70.0],["1981-11-03",9.9106,9.9106,9.7649,9.9106,350.0],["1981-11-04",9.7649,9.7649,9.7649,9.7649,7.0],["1981-11-05",9.9106,9.9106,9.9106,9.9106,83.0],["1981-11-06",9.9106,10.2021,9.9106,10.2021,77.0],["1981-11-09",10.2021,10.3479,10.2021,10.2021,177.0],["1981-11-10",10.2021,10.2021,10.2021,10.2021,0.0],["1981-11-11",10.2021,10.4936,10.0564,10.0564,493.0],["1981-11-12",10.2021,10.4936,10.2021,10.4936,193.0],["1981-11-13",10.4936,10.4936,10.4936,10.4936,3.0],["1981-11-16",10.4936,10.4936,10.2021,10.2021,50.0],["1981-11-17",10.4936,10.6394,10.4936,10.6394,87.0],["1981-11-18",10.7851,10.9308,10.7851,10.7851,93.0],["1981-11-19",10.7851,10.7851,10.7851,10.7851,0.0],["1981-11-20",10.6394,10.6394,10.6394,10.6394,10.0],["1981-11-23",10.4936,10.4936,10.2021,10.2021,43.0],["1981-11-24",10.4936,10.4936,10.4936,10.4936,23.0],["1981-11-25",10.6394,10.9308,10.6394,10.7851,77.0],["1981-11-27",10.7851,10.9308,10.6394,10.6394,50.0],["1981-11-30",10.3479,10.3479,10.3479,10.3479,10.0],["1981-12-01",10.3479,10.3479,10.3479,10.3479,97.0],["1981-12-02",10.4936,10.4936,10.4936,10.4936,17.0],["1981-12-03",10.4936,10.6394,10.2021,10.6394,57.0],["1981-12-04",10.4936,10.4936,10.0564,10.0564,77.0],["1981-12-07",10.0564,10.0564,10.0564,10.0564,10.0],["1981-12-08",10.0564,10.0564,10.0564,10.0564,30.0],["1981-12-09",10.2021,10.3479,10.2021,10.2021,70.0],["1981-12-10",10.2021,10.2021,9.7649,10.2021,217.0],["1981-12-11",10.2021,10.2021,10.2021,10.2021,0.0],["1981-12-14",9.9106,9.9106,9.9106,9.9106,10.0],["1981-12-15",9.9106,9.9106,9.9106,9.9106,0.0],["1981-12-16",9.9106,9.9106,9.9106,9.9106,0.0],["1981-12-17",9.9106,10.2021,9.9106,10.2021,77.0],["1981-12-18",10.0564,10.0564,9.9106,10.0564,280.0],["1981-12-21",10.0564,10.0564,10.0564,10.0564,43.0],["1981-12-22",10.0564,10.0564,9.9106,10.0564,37.0],["1981-12-23",10.0564,10.2021,10.0564,10.0564,180.0],["1981-12-24",10.0564,10.0564,10.0564,10.0564,7.0],["1981-12-28",10.0564,10.2021,10.0564,10.0564,100.0],["1981-12-29",10.0564,10.2021,10.0564,10.0564,43.0],["1981-12-30",10.0564,10.0564,10.0564,10.0564,10.0],["1981-12-31",10.2021,10.3479,10.2021,10.3479,7.0],["1982-01-04",10.3479,10.3479,10.3479,10.3479,0.0],["1982-01-05",10.3479,10.3479,10.0564,10.2021,33.0],["1982-01-06",9.9106,9.9106,9.9106,9.9106,17.0],["1982-01-07",9.9106,10.0564,9.9106,9.9106,87.0],["1982-01-08",10.0564,10.2021,10.0564,10.2021,37.0],["1982-01-11",9.9106,9.9106,9.9106,9.9106,47.0],["1982-01-12",9.9106,9.9106,9.9106,9.9106,17.0],["1982-01-13",9.9106,9.9106,9.9106,9.9106,0.0],["1982-01-14",9.9106,9.9106,9.9106,9.9106,0.0],["1982-01-15",10.0564,10.0564,10.0564,10.0564,20.0],["1982-01-18",9.9106,9.9106,9.6191,9.6191,100.0],["1982-01-19",9.9106,9.9106,9.9106,9.9106,77.0],["1982-01-20",9.9106,10.0564,9.7649,10.0564,30.0],["1982-01-21",9.9106,9.9106,9.9106,9.9106,37.0],["1982-01-22",9.9106,9.9106,9.9106,9.9106,10.0],["1982-01-25",9.7649,9.7649,9.7649,9.7649,87.0],["1982-01-26",9.9106,9.9106,9.9106,9.9106,10.0],["1982-01-27",9.7649,9.7649,9.6191,9.6191,83.0],["1982-01-28",9.6191,9.6191,9.6191,9.6191,0.0],["1982-01-29",9.9106,9.9106,9.9106,9.9106,23.0],["1982-02-01",9.9106,10.0564,9.9106,9.9106,7.0],["1982-02-02",9.9106,9.9106,9.9106,9.9106,0.0],["1982-02-03",9.9106,9.9106,9.9106,9.9106,20.0],["1982-02-04",9.9106,9.9106,9.9106,9.9106,0.0],["1982-02-05",9.9106,9.9106,9.1819,9.3277,687.0],["1982-02-08",9.4734,9.6191,9.4734,9.4734,43.0],["1982-02-09",9.4734,9.4734,9.4734,9.4734,3.0],["1982-02-10",9.3277,9.3277,9.1819,9.3277,20.0],["1982-02-11",9.3277,9.3277,9.3277,9.3277,23.0],["1982-02-12",9.3277,9.4734,9.3277,9.3277,37.0],["1982-02-16",9.3277,9.3277,9.1819,9.3277,40.0],["1982-02-17",9.3277,9.3277,9.3277,9.3277,0.0],["1982-02-18",9.3277,9.4734,9.3277,9.4734,57.0],["1982-02-19",9.4734,9.4734,9.4734,9.4734,3.0],["1982-02-22",9.3277,9.3277,9.0362,9.3277,87.0],["1982-02-23",9.0362,9.0362,9.0362,9.0362,17.0],["1982-02-24",9.0362,9.0362,9.0362,9.0362,33.0],["1982-02-25",9.0362,9.0362,9.0362,9.0362,73.0],["1982-02-26",8.8904,8.8904,8.8904,8.8904,77.0],["1982-03-01",8.8904,8.8904,8.7447,8.8904,67.0],["1982-03-02",9.0362,9.0362,9.0362,9.0362,23.0],["1982-03-03",9.0362,9.3277,9.0362,9.3277,30.0],["1982-03-04",9.1819,9.1819,9.1819,9.1819,3.0],["1982-03-05",9.0362,9.0362,9.0362,9.0362,23.0],["1982-03-08",9.0362,9.1819,9.0362,9.0362,30.0],["1982-03-09",9.1819,9.1819,9.1819,9.1819,3.0],["1982-03-10",9.1819,9.1819,8.8904,8.8904,17.0],["1982-03-11",8.8904,8.8904,8.8904,8.8904,0.0],["1982-03-12",8.8904,8.8904,8.8904,8.8904,7.0],["1982-03-15",8.8904,8.8904,8.7447,8.8904,40.0],["1982-03-16",8.7447,8.7447,8.7447,8.7447,10.0],["1982-03-17",8.8904,8.8904,8.8904,8.8904,7.0],["1982-03-18",9.0362,9.1819,9.0362,9.1819,50.0],["1982-03-19",9.1819,9.3277,9.0362,9.0362,50.0],["1982-03-22",9.0362,9.0362,8.8904,8.8904,30.0],["1982-03-23",8.7447,8.7447,8.7447,8.7447,37.0],["1982-03-24",8.7447,8.8904,8.5989,8.8904,30.0],["1982-03-25",8.8904,8.8904,8.5989,8.5989,30.0],["1982-03-26",8.5989,8.5989,8.5989,8.5989,0.0],["1982-03-29",8.7447,8.7447,8.7447,8.7447,13.0],["1982-03-30",8.8904,9.3277,8.8904,9.3277,120.0],["1982-03-31",9.3277,9.3277,9.3277,9.3277,87.0],["1982-04-01",9.3277,9.6191,9.3277,9.6191,107.0],["1982-04-02",9.6191,9.6191,9.4734,9.6191,57.0],["1982-04-05",9.6191,9.6191,9.4734,9.6191,50.0],["1982-04-06",9.7649,9.7649,9.7649,9.7649,13.0],["1982-04-07",9.7649,9.7649,9.6191,9.7649,23.0],["1982-04-08",9.7649,9.9106,9.7649,9.9106,33.0],["1982-04-12",9.9106,9.9106,9.7649,9.9106,40.0],["1982-04-13",9.9106,9.9106,9.6191,9.9106,53.0],["1982-04-14",9.9106,9.9106,9.7649,9.7649,40.0],["1982-04-15",9.9106,9.9106,9.9106,9.9106,33.0],["1982-04-16",10.0564,10.2021,10.0564,10.2021,67.0],["1982-04-19",10.2021,10.2021,9.9106,9.9106,13.0],["1982-04-20",9.9106,9.9106,9.9106,9.9106,0.0],["1982-04-21",9.9106,9.9106,9.7649,9.9106,7.0],["1982-04-22",9.9106,10.3479,9.7649,10.3479,387.0],["1982-04-23",10.3479,10.3479,10.2021,10.3479,83.0],["1982-04-26",10.3479,10.4936,10.3479,10.4936,20.0],["1982-04-27",10.3479,10.3479,10.0564,10.2021,33.0],["1982-04-28",10.2021,10.2021,10.2021,10.2021,3.0],["1982-04-29",10.2021,10.2021,10.2021,10.2021,0.0],["1982-04-30",10.2021,10.2021,10.2021,10.2021,0.0],["1982-05-03",10.2021,10.2021,9.9106,9.9106,57.0],["1982-05-04",9.9106,9.9106,9.9106,9.9106,7.0],["1982-05-05",9.9106,9.9106,9.9106,9.9106,7.0],["1982-05-06",9.9106,9.9106,9.7649,9.9106,43.0],["1982-05-07",9.9106,9.9106,9.9106,9.9106,0.0],["1982-05-10",9.9106,9.9106,9.9106,9.9106,0.0],["1982-05-11",9.9106,10.0564,9.9106,9.9106,53.0],["1982-05-12",9.9106,9.9106,9.9106,9.9106,0.0],["1982-05-13",9.9106,10.0564,9.9106,10.0564,10.0],["1982-05-14",9.9106,9.9106,9.9106,9.9106,17.0],["1982-05-17",9.9106,9.9106,9.9106,9.9106,400.0],["1982-05-18",9.9106,9.9106,9.9106,9.9106,3.0],["1982-05-19",10.0564,10.0564,10.0564,10.0564,27.0],["1982-05-20",10.0564,10.0564,10.0564,10.0564,3.0],["1982-05-21",10.0564,10.2021,10.0564,10.2021,37.0],["1982-05-24",10.2021,10.3479,10.2021,10.2021,17.0],["1982-05-25",10.0564,10.0564,10.0564,10.0564,20.0],["1982-05-26",10.0564,10.0564,10.0564,10.0564,0.0],["1982-05-27",10.0564,10.0564,10.0564,10.0564,0.0],["1982-05-28",10.0564,10.0564,10.0564,10.0564,0.0],["1982-06-01",10.0564,10.0564,10.0564,10.0564,3.0],["1982-06-02",10.0564,10.2021,10.0564,10.2021,3027.0],["1982-06-03",10.2021,10.2021,10.0564,10.0564,10.0],["1982-06-04",10.0564,10.0564,10.0564,10.0564,0.0],["1982-06-07",10.0564,10.0564,9.9106,9.9106,10.0],["1982-06-08",9.9106,9.9106,9.9106,9.9106,0.0],["1982-06-09",9.9106,9.9106,9.9106,9.9106,167.0],["1982-06-10",9.9106,9.9106,9.9106,9.9106,67.0],["1982-06-11",9.9106,9.9106,9.9106,9.9106,0.0],["1982-06-14",9.9106,9.9106,9.7649,9.9106,20.0],["1982-06-15",9.7649,9.7649,9.7649,9.7649,7.0],["1982-06-16",9.7649,9.7649,9.7649,9.7649,0.0],["1982-06-17",9.7649,9.9106,9.7649,9.7649,63.0],["1982-06-18",9.7649,9.7649,9.7649,9.7649,0.0],["1982-06-21",9.9106,9.9106,9.9106,9.9106,53.0],["1982-06-22",9.9106,9.9106,9.9106,9.9106,0.0],["1982-06-23",10.0564,10.0564,10.0564,10.0564,27.0],["1982-06-24",9.9106,9.9106,9.9106,9.9106,7.0],["1982-06-25",9.9106,9.9106,9.9106,9.9106,10.0],["1982-06-28",10.0564,10.0564,10.0564,10.0564,3.0],["1982-06-29",9.7649,9.7649,9.7649,9.7649,10.0],["1982-06-30",9.7649,9.7649,9.7649,9.7649,87.0],["1982-07-01",9.7649,10.0564,9.7649,10.0564,23.0],["1982-07-02",9.9106,9.9106,9.9106,9.9106,3.0],["1982-07-06",10.0564,10.2021,10.0564,10.0564,117.0],["1982-07-07",10.0564,10.0564,10.0564,10.0564,17.0],["1982-07-08",9.9106,9.9106,9.9106,9.9106,30.0],["1982-07-09",9.9106,9.9106,9.9106,9.9106,7.0],["1982-07-12",9.9106,9.9106,9.9106,9.9106,27.0],["1982-07-13",9.9106,9.9106,9.9106,9.9106,3.0],["1982-07-14",9.9106,9.9106,9.7649,9.9106,387.0],["1982-07-15",9.9106,9.9106,9.9106,9.9106,0.0],["1982-07-16",9.7649,9.7649,9.7649,9.7649,40.0],["1982-07-19",9.7649,9.7649,9.7649,9.7649,3.0],["1982-07-20",10.0564,10.0564,10.0564,10.0564,33.0],["1982-07-21",10.0564,10.0564,10.0564,10.0564,37.0],["1982-07-22",10.0564,10.0564,10.0564,10.0564,3.0],["1982-07-23",10.0564,10.0564,9.9106,10.0564,70.0],["1982-07-26",10.0564,10.0564,10.0564,10.0564,0.0],["1982-07-27",10.0564,10.0564,10.0564,10.0564,0.0],["1982-07-28",10.0564,10.0564,10.0564,10.0564,33.0],["1982-07-29",10.0564,10.0564,10.0564,10.0564,17.0],["1982-07-30",10.0564,10.0564,10.0564,10.0564,33.0],["1982-08-02",10.0564,10.0564,10.0564,10.0564,10.0],["1982-08-03",10.0564,10.0564,10.0564,10.0564,0.0],["1982-08-04",10.2021,10.6394,10.2021,10.6394,390.0],["1982-08-05",10.6394,10.6394,10.6394,10.6394,0.0],["1982-08-06",10.4936,10.4936,10.4936,10.4936,190.0],["1982-08-09",10.2021,10.2021,10.0564,10.0564,23.0],["1982-08-10",10.0564,10.0564,10.0564,10.0564,0.0],["1982-08-11",10.0564,10.0564,10.0564,10.0564,13.0],["1982-08-12",10.0564,10.0564,10.0564,10.0564,13.0],["1982-08-13",10.0564,10.0564,10.0564,10.0564,63.0],["1982-08-16",10.0564,10.0564,10.0564,10.0564,537.0],["1982-08-17",9.9106,9.9106,9.9106,9.9106,3.0],["1982-08-18",10.0564,10.0564,10.0564,10.0564,17.0],["1982-08-19",10.0564,10.0564,10.0564,10.0564,3.0],["1982-08-20",10.0564,10.0564,10.0564,10.0564,17.0],["1982-08-23",10.0564,10.0564,10.0564,10.0564,0.0],["1982-08-24",10.0564,10.0564,9.9106,9.9106,63.0],["1982-08-25",9.9106,9.9106,9.9106,9.9106,27.0],["1982-08-26",9.9106,9.9106,9.7649,9.7649,170.0],["1982-08-27",9.7649,9.7649,9.7649,9.7649,10.0],["1982-08-30",9.7649,9.7649,9.7649,9.7649,17.0],["1982-08-31",9.6191,9.6191,9.6191,9.6191,13.0],["1982-09-01",9.7649,9.9106,9.7649,9.7649,20.0],["1982-09-02",9.7649,9.7649,9.7649,9.7649,0.0],["1982-09-03",9.7649,9.7649,9.7649,9.7649,0.0],["1982-09-07",9.7649,9.7649,9.7649,9.7649,87.0],["1982-09-08",9.7649,9.7649,9.7649,9.7649,0.0],["1982-09-09",9.7649,9.7649,9.7649,9.7649,20.0],["1982-09-10",9.9106,10.0564,9.9106,10.0564,40.0],["1982-09-13",10.0564,10.0564,10.0564,10.0564,30.0],["1982-09-14",9.9106,9.9106,9.9106,9.9106,93.0],["1982-09-15",9.9106,9.9106,9.9106,9.9106,0.0],["1982-09-16",9.7649,9.7649,9.7649,9.7649,20.0],["1982-09-17",9.9106,10.0564,9.9106,9.9106,30.0],["1982-09-20",9.9106,9.9106,9.7649,9.9106,20.0],["1982-09-21",9.7649,9.7649,9.7649,9.7649,107.0],["1982-09-22",9.7649,9.7649,9.7649,9.7649,0.0],["1982-09-23",9.7649,9.7649,9.7649,9.7649,0.0],["1982-09-24",9.9106,10.0564,9.9106,10.0564,20.0],["1982-09-27",10.0564,10.0564,10.0564,10.0564,0.0],["1982-09-28",9.9106,9.9106,9.9106,9.9106,13.0],["1982-09-29",9.7649,9.7649,9.7649,9.7649,17.0],["1982-09-30",9.7649,9.7649,9.7649,9.7649,0.0],["1982-10-01",9.7649,9.7649,9.7649,9.7649,0.0],["1982-10-04",9.7649,9.7649,9.7649,9.7649,33.0],["1982-10-05",9.9106,9.9106,9.9106,9.9106,33.0],["1982-10-06",9.9106,9.9106,9.9106,9.9106,7.0],["1982-10-07",10.0564,10.0564,10.0564,10.0564,23.0],["1982-10-08",10.0564,10.2021,10.0564,10.2021,23.0],["1982-10-11",10.4936,10.7851,10.4936,10.7851,127.0],["1982-10-12",10.7851,11.3681,10.7851,11.2223,167.0],["1982-10-13",11.2223,11.5138,11.0766,11.5138,97.0],["1982-10-14",11.5138,11.6596,11.5138,11.6596,150.0],["1982-10-15",11.6596,11.6596,11.6596,11.6596,150.0],["1982-10-18",11.6596,12.2426,11.6596,12.2426,233.0],["1982-10-19",12.2425,12.6798,11.8053,11.9511,167.0],["1982-10-20",11.9511,11.9511,11.6596,11.9511,90.0],["1982-10-21",11.9511,11.9511,11.8053,11.8053,103.0],["1982-10-22",11.9511,11.9511,11.9511,11.9511,23.0],["1982-10-25",11.8053,11.8053,11.5138,11.5138,27.0],["1982-10-26",11.5138,11.6596,11.3681,11.6596,20.0],["1982-10-27",11.6596,11.6596,11.5138,11.6596,83.0],["1982-10-28",11.3681,11.3681,11.3681,11.3681,20.0],["1982-10-29",11.5138,11.8053,11.5138,11.8053,117.0],["1982-11-01",11.8053,11.9511,11.6596,11.8053,220.0],["1982-11-02",11.8053,11.9511,11.8053,11.9511,83.0],["1982-11-03",11.9511,11.9511,11.8053,11.9511,43.0],["1982-11-04",11.9511,12.0968,11.8053,11.8053,360.0],["1982-11-05",11.8053,12.0968,11.8053,12.0968,217.0],["1982-11-08",12.0968,12.2425,11.8053,12.0968,87.0],["1982-11-09",12.0968,12.0968,12.0968,12.0968,83.0],["1982-11-10",12.0968,12.2426,11.9511,12.2426,430.0],["1982-11-11",12.2425,12.8255,12.0968,12.534,1327.0],["1982-11-12",12.534,12.8255,12.534,12.8255,90.0],["1982-11-15",12.6798,12.6798,12.534,12.534,40.0],["1982-11-16",12.534,12.534,12.534,12.534,10.0],["1982-11-17",12.6798,12.9713,12.6798,12.8255,430.0],["1982-11-18",12.8255,12.8255,12.8255,12.8255,27.0],["1982-11-19",12.8255,13.117,12.534,12.534,83.0],["1982-11-22",12.534,12.8255,12.534,12.6798,33.0],["1982-11-23",12.534,12.534,12.0968,12.0968,393.0],["1982-11-24",12.3883,12.3883,12.3883,12.3883,7.0],["1982-11-26",12.0968,12.0968,11.9511,11.9511,40.0],["1982-11-29",11.6596,11.6596,11.5138,11.6596,143.0],["1982-11-30",11.6596,11.6596,11.3681,11.6596,77.0],["1982-12-01",11.6596,11.6596,11.3681,11.5138,73.0],["1982-12-02",11.5138,11.5138,11.0766,11.2223,140.0],["1982-12-03",11.2223,11.2223,10.6394,10.7851,147.0],["1982-12-06",10.7851,11.0766,10.7851,10.9308,80.0],["1982-12-07",11.0766,11.3681,11.0766,11.3681,203.0],["1982-12-08",11.5138,11.5138,11.5138,11.5138,70.0],["1982-12-09",11.5138,11.6596,11.5138,11.6596,100.0],["1982-12-10",11.8053,11.8053,11.8053,11.8053,10.0],["1982-12-13",11.8053,12.2425,11.8053,11.9511,340.0],["1982-12-14",11.9511,12.0968,11.9511,12.0968,87.0],["1982-12-15",12.0968,12.2425,11.9511,11.9511,250.0],["1982-12-16",11.9511,11.9511,11.8053,11.8053,137.0],["1982-12-17",11.8053,11.9511,11.8053,11.8053,10.0],["1982-12-20",11.8053,11.8053,11.8053,11.8053,0.0],["1982-12-21",11.6596,11.6596,11.6596,11.6596,10.0],["1982-12-22",11.9511,11.9511,11.9511,11.9511,20.0],["1982-12-23",11.9511,11.9511,11.9511,11.9511,0.0],["1982-12-27",11.9511,11.9511,11.8053,11.9511,43.0],["1982-12-28",11.9511,11.9511,11.8053,11.9511,47.0],["1982-12-29",11.9511,11.9511,11.9511,11.9511,3.0],["1982-12-30",11.6596,11.6596,11.6596,11.6596,40.0],["1982-12-31",11.8053,11.8053,11.8053,11.8053,7.0],["1983-01-03",11.9511,11.9511,11.9511,11.9511,7.0],["1983-01-04",11.9511,11.9511,11.9511,11.9511,53.0],["1983-01-05",11.9511,11.9511,11.6596,11.6596,117.0],["1983-01-06",11.6596,12.0968,11.6596,11.9511,367.0],["1983-01-07",11.9511,12.0968,11.6596,11.6596,200.0],["1983-01-10",11.6596,11.8053,11.5138,11.8053,137.0],["1983-01-11",11.8053,12.0968,11.8053,11.8053,310.0],["1983-01-12",11.9511,12.0968,11.9511,12.0968,147.0],["1983-01-13",12.2426,12.2426,12.2426,12.2426,207.0],["1983-01-14",12.2425,12.3883,12.0968,12.3883,100.0],["1983-01-17",12.3883,12.534,12.2425,12.534,47.0],["1983-01-18",12.534,12.6798,12.3883,12.6798,47.0],["1983-01-19",12.6798,12.6798,12.6798,12.6798,17.0],["1983-01-20",12.534,12.534,12.534,12.534,10.0],["1983-01-21",12.534,12.534,12.3883,12.534,37.0],["1983-01-24",12.3883,12.3883,12.0968,12.3883,90.0],["1983-01-25",12.3883,12.3883,12.3883,12.3883,0.0],["1983-01-26",12.3883,12.3883,12.3883,12.3883,0.0],["1983-01-27",12.3883,12.3883,12.0968,12.3883,30.0],["1983-01-28",12.3883,12.3883,12.2426,12.2426,50.0],["1983-01-31",12.534,12.534,12.534,12.534,30.0],["1983-02-01",12.3883,12.3883,12.2426,12.2426,70.0],["1983-02-02",12.2426,12.3883,12.2426,12.2426,23.0],["1983-02-03",12.2426,12.534,12.2426,12.2426,17.0],["1983-02-04",12.2425,12.3883,12.2425,12.3883,23.0],["1983-02-07",12.3883,12.3883,12.3883,12.3883,17.0],["1983-02-08",12.3883,12.3883,12.2425,12.3883,37.0],["1983-02-09",12.3883,12.3883,12.2426,12.2426,27.0],["1983-02-10",12.2426,12.2426,12.2426,12.2426,7.0],["1983-02-11",12.2426,12.2426,12.0968,12.2426,67.0],["1983-02-14",12.2426,12.2426,12.2426,12.2426,33.0],["1983-02-15",12.2426,12.3883,12.2426,12.2426,60.0],["1983-02-16",12.2425,12.2425,11.9511,11.9511,93.0],["1983-02-17",11.9511,12.2425,11.6596,12.0968,270.0],["1983-02-18",12.0968,12.0968,12.0968,12.0968,10.0],["1983-02-22",11.9511,11.9511,11.8053,11.8053,30.0],["1983-02-23",12.0968,12.2426,12.0968,12.2426,87.0],["1983-02-24",12.2426,12.2426,12.0968,12.2426,40.0],["1983-02-25",12.0968,12.0968,11.9511,12.0968,30.0],["1983-02-28",12.0968,12.2426,11.9511,12.2426,290.0],["1983-03-01",12.2426,12.534,12.2426,12.2426,283.0],["1983-03-02",12.2426,12.2426,12.0968,12.2426,63.0],["1983-03-03",12.3883,12.9713,12.3883,12.9713,243.0],["1983-03-04",13.117,13.4085,13.117,13.4085,320.0],["1983-03-07",13.117,13.117,13.117,13.117,120.0],["1983-03-08",13.117,13.117,13.117,13.117,63.0],["1983-03-09",13.117,13.117,13.117,13.117,0.0],["1983-03-10",13.117,13.117,12.8255,12.8255,97.0],["1983-03-11",12.9713,13.117,12.9713,13.117,7.0],["1983-03-14",13.117,13.117,13.117,13.117,3.0],["1983-03-15",13.117,13.2628,12.9713,13.117,63.0],["1983-03-16",13.117,13.117,12.8255,12.9713,130.0],["1983-03-17",12.9713,12.9713,12.9713,12.9713,17.0],["1983-03-18",12.8255,12.8255,12.8255,12.8255,10.0],["1983-03-21",12.8255,12.9713,12.8255,12.9713,10.0],["1983-03-22",12.9713,12.9713,12.9713,12.9713,3.0],["1983-03-23",12.9713,12.9713,12.9713,12.9713,3.0],["1983-03-24",12.9713,13.2628,12.9713,13.2628,67.0],["1983-03-25",13.4085,13.4085,13.4085,13.4085,37.0],["1983-03-28",13.4085,13.7,13.117,13.7,97.0],["1983-03-29",13.7,13.9915,13.5543,13.9915,120.0],["1983-03-30",13.9915,14.1372,13.9915,14.1372,13.0],["1983-03-31",13.9915,13.9915,13.8457,13.8457,83.0],["1983-04-04",13.8457,13.9915,13.7,13.7,33.0],["1983-04-05",13.5543,13.5543,13.2628,13.4085,57.0],["1983-04-06",13.2628,13.2628,13.2628,13.2628,3.0],["1983-04-07",13.2628,13.2628,13.117,13.117,23.0],["1983-04-08",13.117,13.4085,13.117,13.4085,57.0],["1983-04-11",13.4085,13.7,13.4085,13.7,20.0],["1983-04-12",13.7,13.7,13.7,13.7,20.0],["1983-04-13",13.7,13.8457,13.7,13.7,13.0],["1983-04-14",13.7,13.7,13.4085,13.7,57.0],["1983-04-15",13.7,13.8457,13.7,13.7,7.0],["1983-04-18",13.7,13.7,13.5542,13.5542,53.0],["1983-04-19",13.7,13.8457,13.7,13.8457,80.0],["1983-04-20",13.7,13.7,13.5543,13.7,33.0],["1983-04-21",13.8457,13.9915,13.8457,13.9915,80.0],["1983-04-22",13.8457,13.8457,13.7,13.8457,13.0],["1983-04-25",13.9915,13.9915,13.9915,13.9915,20.0],["1983-04-26",13.9915,13.9915,13.5542,13.5542,23.0],["1983-04-27",13.5542,13.5542,13.5542,13.5542,3.0],["1983-04-28",13.117,13.117,13.117,13.117,2020.0],["1983-04-29",13.117,13.117,13.117,13.117,577.0],["1983-05-02",13.117,13.4085,13.117,13.117,613.0],["1983-05-03",13.117,13.2628,13.117,13.2628,267.0],["1983-05-04",13.2628,13.2628,13.117,13.117,333.0],["1983-05-05",13.117,13.4085,12.9713,13.117,313.0],["1983-05-06",13.117,13.4085,13.117,13.4085,307.0],["1983-05-09",13.4085,13.4085,13.117,13.4085,163.0],["1983-05-10",13.4085,13.5543,13.2628,13.4085,223.0],["1983-05-11",13.4085,13.5543,13.4085,13.4085,87.0],["1983-05-12",13.4085,13.7,13.117,13.5542,243.0],["1983-05-13",13.5542,13.5542,13.2628,13.5542,273.0],["1983-05-16",13.5543,13.5543,12.8255,13.4085,333.0],["1983-05-17",13.4085,13.4085,13.4085,13.4085,117.0],["1983-05-18",13.4085,13.5542,13.2628,13.5542,447.0],["1983-05-19",13.5543,13.8457,13.4085,13.7,220.0],["1983-05-20",13.4085,13.4085,13.2628,13.2628,63.0],["1983-05-23",13.2628,13.5543,13.117,13.2628,353.0],["1983-05-24",13.2628,13.2628,13.117,13.2628,70.0],["1983-05-25",13.2628,13.2628,13.117,13.117,220.0],["1983-05-26",12.8255,12.8255,12.6798,12.6798,70.0],["1983-05-27",12.8255,13.2628,12.8255,13.117,227.0],["1983-05-31",12.8255,12.8255,12.8255,12.8255,67.0],["1983-06-01",12.8255,13.117,12.8255,13.117,73.0],["1983-06-02",13.117,13.5543,13.117,13.2628,163.0],["1983-06-03",13.2628,13.4085,13.117,13.2628,197.0],["1983-06-06",13.2628,13.2628,13.117,13.117,190.0],["1983-06-07",13.117,13.4085,12.9713,13.2628,137.0],["1983-06-08",13.2628,13.2628,12.8255,13.117,123.0],["1983-06-09",13.117,13.117,12.9713,13.117,63.0],["1983-06-10",13.117,13.2628,13.117,13.2628,360.0],["1983-06-13",13.2628,13.4085,13.117,13.2628,93.0],["1983-06-14",13.117,13.117,12.8255,12.8255,167.0],["1983-06-15",12.8255,12.9713,12.534,12.8255,157.0],["1983-06-16",12.8255,13.4085,12.8255,13.4085,197.0],["1983-06-17",13.2628,13.2628,13.117,13.117,77.0],["1983-06-20",13.117,13.2628,12.9713,12.9713,37.0],["1983-06-21",12.9713,12.9713,12.9713,12.9713,173.0],["1983-06-22",12.9713,13.2628,12.9713,12.9713,270.0],["1983-06-23",13.117,13.117,13.117,13.117,27.0],["1983-06-24",13.117,13.2628,12.9713,12.9713,40.0],["1983-06-27",12.9713,13.117,12.9713,12.9713,50.0],["1983-06-28",12.9713,12.9713,12.8255,12.8255,57.0],["1983-06-29",12.8255,13.117,12.6798,12.8255,133.0],["1983-06-30",12.8255,12.9713,12.6798,12.8255,127.0],["1983-07-01",12.8255,12.8255,12.8255,12.8255,13.0],["1983-07-05",12.6798,12.6798,12.3883,12.3883,47.0],["1983-07-06",12.3883,12.6798,12.2425,12.6798,93.0],["1983-07-07",12.6798,12.8255,12.6798,12.6798,43.0],["1983-07-08",12.534,12.534,12.2425,12.534,120.0],["1983-07-11",12.534,12.6798,12.3883,12.3883,103.0],["1983-07-12",12.2426,12.2426,12.2426,12.2426,33.0],["1983-07-13",12.2426,12.534,12.2426,12.2426,87.0],["1983-07-14",12.2426,12.534,12.2426,12.2426,47.0],["1983-07-15",12.2426,12.2426,11.9511,12.2426,80.0],["1983-07-18",12.2425,12.3883,11.9511,12.0968,73.0],["1983-07-19",12.0968,12.0968,12.0968,12.0968,0.0],["1983-07-20",12.2426,12.2426,12.2426,12.2426,57.0],["1983-07-21",12.2426,12.3883,12.0968,12.2426,107.0],["1983-07-22",12.2426,12.534,12.2426,12.2426,57.0],["1983-07-25",12.534,12.6798,12.534,12.6798,27.0],["1983-07-26",12.534,12.534,12.2426,12.2426,17.0],["1983-07-27",12.3883,12.534,12.3883,12.534,20.0],["1983-07-28",12.2425,12.2425,11.9511,11.9511,107.0],["1983-07-29",12.3883,12.3883,12.3883,12.3883,10.0],["1983-08-01",12.3883,12.3883,12.0968,12.2426,73.0],["1983-08-02",12.2425,12.2425,12.0968,12.0968,70.0],["1983-08-03",12.0968,12.3883,11.9511,11.9511,53.0],["1983-08-04",11.9511,12.0968,11.9511,12.0968,143.0],["1983-08-05",12.0968,12.0968,12.0968,12.0968,3.0],["1983-08-08",12.0968,12.0968,11.9511,12.0968,43.0],["1983-08-09",11.9511,11.9511,11.9511,11.9511,20.0],["1983-08-10",12.0968,12.0968,12.0968,12.0968,33.0],["1983-08-11",12.0968,12.0968,11.9511,12.0968,43.0],["1983-08-12",12.0968,12.0968,11.9511,11.9511,73.0],["1983-08-15",11.9511,12.0968,11.9511,11.9511,67.0],["1983-08-16",11.9511,11.9511,11.9511,11.9511,17.0],["1983-08-17",11.9511,12.0968,11.9511,12.0968,163.0],["1983-08-18",12.0968,12.2425,11.9511,12.0968,120.0],["1983-08-19",12.0968,12.0968,12.0968,12.0968,0.0],["1983-08-22",12.2425,12.3883,12.2425,12.3883,53.0],["1983-08-23",12.3883,12.3883,12.2425,12.3883,17.0],["1983-08-24",12.3883,12.534,12.2425,12.534,63.0],["1983-08-25",12.2426,12.2426,11.9511,12.2426,127.0],["1983-08-26",11.8053,11.8053,11.6596,11.6596,133.0],["1983-08-29",11.6596,11.6596,11.6596,11.6596,13.0],["1983-08-30",11.8053,11.9511,11.8053,11.9511,43.0],["1983-08-31",11.9511,11.9511,11.8053,11.8053,50.0],["1983-09-01",11.9511,12.0968,11.9511,11.9511,63.0],["1983-09-02",11.9511,11.9511,11.9511,11.9511,17.0],["1983-09-06",11.9511,12.0968,11.9511,11.9511,53.0],["1983-09-07",11.9511,12.0968,11.9511,11.9511,33.0],["1983-09-08",11.9511,12.0968,11.9511,12.0968,27.0],["1983-09-09",12.0968,12.0968,11.9511,11.9511,150.0],["1983-09-12",11.9511,11.9511,11.8053,11.9511,63.0],["1983-09-13",11.9511,11.9511,11.8053,11.8053,67.0],["1983-09-14",11.9511,11.9511,11.9511,11.9511,50.0],["1983-09-15",11.9511,12.0968,11.8053,11.8053,127.0],["1983-09-16",11.9511,12.0968,11.9511,11.9511,170.0],["1983-09-19",11.9511,12.2425,11.9511,12.0968,143.0],["1983-09-20",12.2425,12.3883,12.2425,12.3883,33.0],["1983-09-21",12.3883,12.534,12.2425,12.534,103.0],["1983-09-22",12.534,12.6798,12.3883,12.534,50.0],["1983-09-23",12.8255,12.8255,12.8255,12.8255,90.0],["1983-09-26",12.8255,12.9713,12.534,12.534,110.0],["1983-09-27",12.534,12.534,12.2426,12.2426,87.0],["1983-09-28",12.2425,12.534,12.2425,12.3883,87.0],["1983-09-29",12.3883,12.6798,12.2425,12.534,90.0],["1983-09-30",12.534,12.6798,11.6596,11.6596,340.0],["1983-10-03",11.6596,12.0968,11.6596,12.0968,67.0],["1983-10-04",12.2425,12.534,12.2425,12.534,177.0],["1983-10-05",12.8255,12.9713,12.8255,12.9713,193.0],["1983-10-06",12.9713,12.9713,12.8255,12.9713,80.0],["1983-10-07",13.117,13.8457,13.117,13.5542,193.0],["1983-10-10",13.5543,13.5543,13.2628,13.4085,190.0],["1983-10-11",13.4085,13.4085,12.8255,12.9713,100.0],["1983-10-12",12.8255,12.8255,12.6798,12.8255,67.0],["1983-10-13",12.8255,12.9713,12.6798,12.8255,103.0],["1983-10-14",12.6798,12.6798,11.9511,12.2426,253.0],["1983-10-17",12.534,12.6798,12.534,12.534,77.0],["1983-10-18",12.534,12.6798,12.534,12.6798,77.0],["1983-10-19",12.534,12.534,11.9511,11.9511,263.0],["1983-10-20",12.2426,12.2426,12.2426,12.2426,60.0],["1983-10-21",12.2425,12.534,12.2425,12.3883,163.0],["1983-10-24",12.3883,12.6798,12.3883,12.6798,107.0],["1983-10-25",12.6798,12.6798,12.534,12.6798,37.0],["1983-10-26",12.6798,12.6798,11.9511,11.9511,267.0],["1983-10-27",12.0968,12.0968,12.0968,12.0968,213.0],["1983-10-28",12.0968,12.0968,12.0968,12.0968,23.0],["1983-10-31",12.0968,12.3883,11.9511,11.9511,107.0],["1983-11-01",11.9511,11.9511,11.6596,11.6596,207.0],["1983-11-02",11.9511,12.3883,11.9511,12.3883,117.0],["1983-11-03",12.0968,12.0968,12.0968,12.0968,220.0],["1983-11-04",12.0968,12.0968,12.0968,12.0968,43.0],["1983-11-07",12.0968,12.3883,12.0968,12.3883,93.0],["1983-11-08",12.534,12.534,12.534,12.534,3.0],["1983-11-09",12.534,12.8255,12.534,12.8255,253.0],["1983-11-10",12.8255,13.117,12.534,12.6798,197.0],["1983-11-11",12.8255,12.9713,12.8255,12.9713,200.0],["1983-11-14",12.9713,13.117,12.8255,12.9713,173.0],["1983-11-15",12.9713,12.9713,12.8255,12.8255,67.0],["1983-11-16",12.8255,13.117,12.8255,12.8255,347.0],["1983-11-17",12.9713,13.117,12.9713,12.9713,110.0],["1983-11-18",12.9713,13.2628,12.8255,13.2628,187.0],["1983-11-21",13.2628,13.2628,12.9713,12.9713,27.0],["1983-11-22",12.9713,13.117,12.9713,12.9713,110.0],["1983-11-23",12.9713,13.117,12.9713,13.117,150.0],["1983-11-25",13.117,13.117,12.9713,13.117,80.0],["1983-11-28",13.117,13.117,12.9713,13.117,57.0],["1983-11-29",13.117,13.117,12.9713,12.9713,223.0],["1983-11-30",12.9713,13.117,12.9713,12.9713,50.0],["1983-12-01",12.9713,13.117,12.9713,13.117,60.0],["1983-12-02",13.117,13.2628,12.9713,13.117,113.0],["1983-12-05",13.117,13.4085,13.117,13.117,73.0],["1983-12-06",13.117,13.4085,13.117,13.117,80.0],["1983-12-07",13.117,13.4085,13.117,13.117,27.0],["1983-12-08",13.117,13.117,12.9713,12.9713,73.0],["1983-12-09",12.8255,12.8255,12.6798,12.8255,33.0],["1983-12-12",12.8255,13.2628,12.8255,13.2628,150.0],["1983-12-13",12.9713,12.9713,12.8255,12.8255,70.0],["1983-12-14",12.9713,13.117,12.9713,13.117,17.0],["1983-12-15",13.117,13.117,12.8255,12.8255,70.0],["1983-12-16",12.8255,12.8255,12.534,12.8255,103.0],["1983-12-19",12.8255,12.8255,12.534,12.534,37.0],["1983-12-20",12.534,12.6798,12.3883,12.3883,40.0],["1983-12-21",12.3883,12.3883,12.0968,12.0968,57.0],["1983-12-22",12.0968,12.534,12.0968,12.3883,90.0],["1983-12-23",12.3883,12.3883,12.0968,12.3883,43.0],["1983-12-27",12.534,12.6798,12.534,12.534,97.0],["1983-12-28",12.534,12.534,12.534,12.534,80.0],["1983-12-29",12.8255,12.9713,12.8255,12.9713,57.0],["1983-12-30",12.9713,12.9713,12.6798,12.9713,50.0],["1984-01-03",12.8255,12.8255,12.6798,12.6798,147.0],["1984-01-04",12.6798,13.117,12.534,12.9713,270.0],["1984-01-05",12.9713,12.9713,12.6798,12.9713,153.0],["1984-01-06",12.6798,12.6798,12.6798,12.6798,20.0],["1984-01-09",12.8255,12.9713,12.8255,12.8255,137.0],["1984-01-10",12.8255,12.9713,12.6798,12.9713,73.0],["1984-01-11",12.9713,13.117,12.9713,13.117,97.0],["1984-01-12",13.117,13.2628,12.8255,12.9713,153.0],["1984-01-13",12.6798,12.6798,12.6798,12.6798,27.0],["1984-01-16",12.8255,13.117,12.8255,13.117,80.0],["1984-01-17",13.117,13.117,12.8255,12.8255,47.0],["1984-01-18",12.8255,13.117,12.534,13.117,170.0],["1984-01-19",13.117,13.2628,12.8255,13.117,187.0],["1984-01-20",12.9713,12.9713,12.9713,12.9713,90.0],["1984-01-23",12.9713,13.117,12.9713,13.117,27.0],["1984-01-24",13.117,13.117,13.117,13.117,40.0],["1984-01-25",13.117,13.117,12.9713,13.117,47.0],["1984-01-26",13.117,13.117,12.9713,12.9713,70.0],["1984-01-27",13.117,13.2628,13.117,13.2628,87.0],["1984-01-30",13.2628,13.4085,13.117,13.117,103.0],["1984-01-31",13.117,13.4085,13.117,13.4085,113.0],["1984-02-01",13.117,13.117,12.9713,12.9713,60.0],["1984-02-02",12.9713,13.117,12.9713,12.9713,80.0],["1984-02-03",13.117,13.2628,13.117,13.117,53.0],["1984-02-06",12.9713,12.9713,12.8255,12.8255,77.0],["1984-02-07",12.8255,12.9713,12.8255,12.8255,117.0],["1984-02-08",12.8255,12.9713,12.8255,12.9713,47.0],["1984-02-09",12.9713,13.117,12.8255,13.117,80.0],["1984-02-10",12.9713,12.9713,12.9713,12.9713,27.0],["1984-02-13",12.9713,13.117,12.8255,12.9713,137.0],["1984-02-14",12.9713,13.117,12.9713,13.117,177.0],["1984-02-15",13.117,13.117,13.117,13.117,60.0],["1984-02-16",13.117,13.117,12.8255,12.8255,103.0],["1984-02-17",12.9713,12.9713,12.9713,12.9713,3.0],["1984-02-21",12.9713,12.9713,12.8255,12.8255,23.0],["1984-02-22",12.8255,12.9713,12.8255,12.8255,70.0],["1984-02-23",12.8255,12.8255,12.6798,12.6798,47.0],["1984-02-24",12.6798,12.6798,12.534,12.534,30.0],["1984-02-27",12.534,12.8255,12.534,12.8255,30.0],["1984-02-28",12.6798,12.6798,12.6798,12.6798,33.0],["1984-02-29",12.6798,12.6798,12.3883,12.6798,90.0],["1984-03-01",12.6798,12.6798,12.3883,12.3883,43.0],["1984-03-02",12.534,12.9713,12.534,12.9713,263.0],["1984-03-05",12.8255,12.8255,12.534,12.534,33.0],["1984-03-06",12.8255,12.8255,12.8255,12.8255,40.0],["1984-03-07",12.9713,13.117,12.9713,13.117,303.0],["1984-03-08",13.117,13.2628,12.9713,13.2628,143.0],["1984-03-09",13.2628,13.4085,13.117,13.4085,253.0],["1984-03-12",13.4085,13.5542,13.117,13.5542,170.0],["1984-03-13",13.117,13.117,12.9713,13.117,57.0],["1984-03-14",12.9713,12.9713,12.8255,12.8255,17.0],["1984-03-15",12.8255,12.8255,12.8255,12.8255,13.0],["1984-03-16",13.117,13.117,13.117,13.117,33.0],["1984-03-19",12.8255,12.8255,12.8255,12.8255,33.0],["1984-03-20",12.8255,12.8255,12.534,12.8255,47.0],["1984-03-21",12.8255,12.8255,12.8255,12.8255,7.0],["1984-03-22",12.8255,12.9713,12.8255,12.8255,40.0],["1984-03-23",12.8255,12.9713,12.6798,12.9713,10.0],["1984-03-26",12.6798,12.6798,12.3883,12.3883,77.0],["1984-03-27",12.3883,12.534,12.2426,12.2426,120.0],["1984-03-28",12.3883,12.534,12.3883,12.534,30.0],["1984-03-29",12.3883,12.3883,12.2425,12.3883,77.0],["1984-03-30",12.534,12.6798,12.534,12.6798,40.0],["1984-04-02",12.6798,12.8255,12.6798,12.8255,103.0],["1984-04-03",12.9713,13.117,12.9713,12.9713,63.0],["1984-04-04",12.9713,13.117,12.9713,13.117,20.0],["1984-04-05",13.117,13.117,12.8255,13.117,117.0],["1984-04-06",12.8255,12.8255,12.534,12.534,50.0],["1984-04-09",12.534,12.6798,12.534,12.6798,33.0],["1984-04-10",12.6798,12.6798,12.3883,12.3883,43.0],["1984-04-11",12.3883,12.534,12.0968,12.534,103.0],["1984-04-12",12.534,12.9713,12.3883,12.9713,160.0],["1984-04-13",12.9713,13.117,12.8255,12.9713,53.0],["1984-04-16",13.117,13.117,13.117,13.117,13.0],["1984-04-17",12.8255,12.8255,12.534,12.8255,140.0],["1984-04-18",12.8255,12.8255,12.534,12.8255,57.0],["1984-04-19",12.8255,13.4085,12.8255,13.4085,257.0],["1984-04-23",13.4085,13.4085,13.117,13.2628,30.0],["1984-04-24",13.117,13.117,13.117,13.117,13.0],["1984-04-25",13.117,13.2628,13.117,13.2628,33.0],["1984-04-26",13.2628,13.4085,12.9713,13.2628,70.0],["1984-04-27",13.2628,13.4085,13.117,13.2628,83.0],["1984-04-30",13.2628,13.4085,13.2628,13.4085,110.0],["1984-05-01",13.4085,13.4085,12.9713,13.117,193.0],["1984-05-02",13.117,13.2628,12.9713,12.9713,57.0],["1984-05-03",13.117,13.117,13.117,13.117,17.0],["1984-05-04",13.117,13.117,12.8255,12.8255,70.0],["1984-05-07",12.8255,12.8255,12.6798,12.6798,67.0],["1984-05-08",12.8255,12.9713,12.8255,12.9713,40.0],["1984-05-09",12.9713,12.9713,12.9713,12.9713,37.0],["1984-05-10",12.9713,13.117,12.8255,13.117,50.0],["1984-05-11",13.117,13.117,12.8255,12.8255,27.0],["1984-05-14",12.9713,13.117,12.9713,13.117,23.0],["1984-05-15",13.117,13.117,12.9713,13.117,60.0],["1984-05-16",13.117,13.117,12.9713,13.117,23.0],["1984-05-17",13.117,13.117,13.117,13.117,3.0],["1984-05-18",13.117,13.117,13.117,13.117,17.0],["1984-05-21",12.9713,12.9713,12.6798,12.6798,73.0],["1984-05-22",12.6798,12.8255,12.534,12.8255,67.0],["1984-05-23",12.8255,12.9713,12.6798,12.9713,100.0],["1984-05-24",12.8255,12.8255,12.6798,12.6798,47.0],["1984-05-25",12.6798,12.6798,12.534,12.534,33.0],["1984-05-29",12.534,12.6798,12.3883,12.3883,143.0],["1984-05-30",12.3883,12.3883,12.0968,12.2426,77.0],["1984-05-31",12.3883,12.8255,12.3883,12.534,100.0],["1984-06-01",12.534,12.6798,12.534,12.6798,127.0],["1984-06-04",12.6798,12.6798,12.3883,12.3883,43.0],["1984-06-05",12.3883,12.534,12.2425,12.534,23.0],["1984-06-06",12.534,12.534,12.534,12.534,0.0],["1984-06-07",12.534,12.534,12.534,12.534,17.0],["1984-06-08",12.534,12.6798,12.534,12.534,20.0],["1984-06-11",12.3883,12.3883,12.3883,12.3883,13.0],["1984-06-12",12.6798,12.6798,12.6798,12.6798,3.0],["1984-06-13",12.6798,12.6798,12.3883,12.3883,33.0],["1984-06-14",12.3883,12.6798,12.3883,12.6798,33.0],["1984-06-15",12.6798,12.6798,12.534,12.6798,17.0],["1984-06-18",12.6798,12.6798,12.534,12.6798,80.0],["1984-06-19",12.6798,12.6798,12.3883,12.534,43.0],["1984-06-20",12.534,12.534,12.534,12.534,7.0],["1984-06-21",12.534,12.534,12.3883,12.3883,43.0],["1984-06-22",12.3883,12.534,12.3883,12.3883,50.0],["1984-06-25",12.534,12.8255,12.534,12.534,83.0],["1984-06-26",12.8255,12.9713,12.8255,12.9713,107.0],["1984-06-27",12.9713,12.9713,12.9713,12.9713,20.0],["1984-06-28",12.9713,12.9713,12.8255,12.9713,33.0],["1984-06-29",12.8255,12.8255,12.6798,12.6798,247.0],["1984-07-02",12.6798,12.6798,12.534,12.534,30.0],["1984-07-03",12.534,12.9713,12.534,12.8255,163.0],["1984-07-05",12.8255,12.8255,12.534,12.534,73.0],["1984-07-06",12.534,12.6798,12.3883,12.3883,40.0],["1984-07-09",12.3883,12.534,12.3883,12.3883,10.0],["1984-07-10",12.3883,12.534,12.3883,12.534,27.0],["1984-07-11",12.534,12.534,12.2425,12.3883,120.0],["1984-07-12",12.3883,12.534,12.2425,12.3883,43.0],["1984-07-13",12.534,12.534,12.534,12.534,10.0],["1984-07-16",12.534,12.6798,12.534,12.534,10.0],["1984-07-17",12.3883,12.3883,12.2426,12.2426,53.0],["1984-07-18",12.2426,12.2426,11.6596,11.8053,547.0],["1984-07-19",11.8053,11.9511,11.8053,11.8053,210.0],["1984-07-20",11.9511,12.0968,11.9511,11.9511,53.0],["1984-07-23",11.9511,11.9511,11.9511,11.9511,0.0],["1984-07-24",11.9511,12.2426,11.9511,12.2426,33.0],["1984-07-25",11.8053,11.8053,11.6596,11.8053,67.0],["1984-07-26",11.8053,12.0968,11.8053,12.0968,27.0],["1984-07-27",12.2425,12.3883,12.2425,12.3883,13.0],["1984-07-30",12.3883,12.3883,12.0968,12.0968,53.0],["1984-07-31",11.9511,11.9511,11.9511,11.9511,13.0],["1984-08-01",11.9511,12.0968,11.9511,11.9511,80.0],["1984-08-02",11.9511,12.0968,11.9511,11.9511,23.0],["1984-08-03",12.2425,12.6798,12.2425,12.6798,130.0],["1984-08-06",12.6798,12.6798,12.6798,12.6798,33.0],["1984-08-07",12.534,12.534,12.3883,12.3883,20.0],["1984-08-08",12.6798,12.6798,12.6798,12.6798,123.0],["1984-08-09",12.6798,12.6798,12.3883,12.6798,67.0],["1984-08-10",12.6798,12.8255,12.6798,12.8255,53.0],["1984-08-13",12.8255,12.8255,12.534,12.8255,43.0],["1984-08-14",12.8255,12.8255,12.3883,12.3883,83.0],["1984-08-15",12.6798,12.8255,12.6798,12.8255,70.0],["1984-08-16",12.8255,12.8255,12.0968,12.0968,213.0],["1984-08-17",12.0968,12.3883,12.0968,12.3883,130.0],["1984-08-20",12.3883,12.3883,12.2426,12.2426,40.0],["1984-08-21",12.534,12.534,12.534,12.534,53.0],["1984-08-22",12.534,12.534,12.2425,12.534,13.0],["1984-08-23",12.534,12.534,12.534,12.534,20.0],["1984-08-24",12.534,12.534,12.534,12.534,70.0],["1984-08-27",12.534,12.534,12.2425,12.534,77.0],["1984-08-28",12.534,12.534,12.2425,12.534,33.0],["1984-08-29",12.3883,12.3883,12.2425,12.3883,27.0],["1984-08-30",12.3883,12.3883,12.2425,12.3883,20.0],["1984-08-31",12.8255,13.4085,12.8255,13.117,303.0],["1984-09-04",13.117,13.5542,12.9713,12.9713,250.0],["1984-09-05",12.9713,13.2628,12.9713,13.117,47.0],["1984-09-06",13.117,13.4085,12.6798,13.2628,263.0],["1984-09-07",13.4085,13.7,13.4085,13.5542,237.0],["1984-09-10",13.5543,13.7,13.4085,13.7,97.0],["1984-09-11",13.5542,13.5542,13.4085,13.5542,93.0],["1984-09-12",13.5542,13.5542,13.117,13.117,47.0],["1984-09-13",13.117,13.117,13.117,13.117,20.0],["1984-09-14",13.117,13.2628,13.117,13.117,93.0],["1984-09-17",13.117,14.7202,13.117,14.7202,780.0],["1984-09-18",14.4287,14.4287,13.8457,13.9915,247.0],["1984-09-19",13.9915,15.3032,13.9915,14.7202,513.0],["1984-09-20",14.7202,14.8659,14.4287,14.7202,500.0],["1984-09-21",14.4287,14.4287,14.1372,14.283,327.0],["1984-09-24",14.283,14.283,13.8457,13.8457,133.0],["1984-09-25",13.8457,13.9915,13.7,13.7,230.0],["1984-09-26",13.7,13.8457,13.5542,13.8457,10.0],["1984-09-27",13.9915,13.9915,13.9915,13.9915,17.0],["1984-09-28",13.9915,13.9915,13.9915,13.9915,53.0],["1984-10-01",13.9915,13.9915,13.8457,13.9915,40.0],["1984-10-02",13.9915,14.283,13.9915,14.1372,100.0],["1984-10-03",13.9915,13.9915,13.5543,13.9915,287.0],["1984-10-04",13.8457,13.8457,13.7,13.8457,23.0],["1984-10-05",13.7,13.7,13.2628,13.2628,133.0],["1984-10-08",13.2628,13.5542,13.2628,13.5542,157.0],["1984-10-09",13.5542,13.8457,13.5542,13.8457,153.0],["1984-10-10",13.8457,14.4287,13.8457,14.1372,430.0],["1984-10-11",14.1372,14.4287,14.1372,14.283,227.0],["1984-10-12",14.283,14.283,13.9915,14.1372,193.0],["1984-10-15",14.1372,14.1372,13.9915,14.1372,157.0],["1984-10-16",14.1372,14.5745,13.9915,13.9915,287.0],["1984-10-17",13.9915,14.283,13.7,14.1372,367.0],["1984-10-18",14.1372,14.283,13.8457,13.8457,217.0],["1984-10-19",14.1372,14.4287,14.1372,14.1372,200.0],["1984-10-22",14.1372,14.4287,13.9915,13.9915,230.0],["1984-10-23",13.9915,14.5745,13.9915,14.4287,323.0],["1984-10-24",14.4287,14.8659,14.1372,14.283,290.0],["1984-10-25",14.283,14.4287,13.9915,14.283,213.0],["1984-10-26",14.283,14.4287,13.9915,13.9915,197.0],["1984-10-29",13.9915,14.4287,13.8457,13.9915,180.0],["1984-10-30",14.1372,14.283,14.1372,14.1372,113.0],["1984-10-31",14.1372,14.1372,13.9915,13.9915,60.0],["1984-11-01",13.9915,14.1372,13.8457,13.9915,160.0],["1984-11-02",13.9915,13.9915,13.8457,13.9915,180.0],["1984-11-05",13.9915,14.1372,13.9915,14.1372,227.0],["1984-11-06",14.1372,14.283,13.9915,14.1372,167.0],["1984-11-07",14.1372,14.283,14.1372,14.283,107.0],["1984-11-08",14.1372,14.1372,13.8457,13.9915,340.0],["1984-11-09",13.9915,14.1372,13.9915,13.9915,43.0],["1984-11-12",14.1372,14.4287,14.1372,14.283,290.0],["1984-11-13",14.1372,14.1372,13.9915,14.1372,113.0],["1984-11-14",14.1372,14.283,13.9915,14.283,117.0],["1984-11-15",14.283,14.283,13.8457,13.8457,190.0],["1984-11-16",13.9915,14.283,13.9915,13.9915,440.0],["1984-11-19",13.9915,14.283,13.9915,13.9915,133.0],["1984-11-20",13.9915,13.9915,13.8457,13.8457,67.0],["1984-11-21",13.8457,14.1372,13.8457,13.9915,113.0],["1984-11-23",14.1372,14.283,14.1372,14.283,83.0],["1984-11-26",14.283,14.5745,14.283,14.5745,170.0],["1984-11-27",14.5745,14.5745,14.1372,14.4287,290.0],["1984-11-28",14.4287,14.4287,13.9915,14.283,160.0],["1984-11-29",13.9915,13.9915,13.5542,13.5542,227.0],["1984-11-30",13.4085,13.4085,13.117,13.2628,147.0],["1984-12-03",13.2628,13.4085,13.117,13.2628,30.0],["1984-12-04",13.2628,13.5543,13.2628,13.4085,263.0],["1984-12-05",13.4085,13.4085,13.4085,13.4085,77.0],["1984-12-06",13.2628,13.2628,13.117,13.2628,90.0],["1984-12-07",13.2628,13.5542,13.2628,13.5542,30.0],["1984-12-10",13.5542,13.5542,13.2628,13.5542,27.0],["1984-12-11",13.5542,13.5542,13.2628,13.5542,90.0],["1984-12-12",13.5543,13.7,13.5543,13.7,27.0],["1984-12-13",13.8457,13.8457,13.8457,13.8457,57.0],["1984-12-14",13.8457,13.8457,13.4085,13.4085,130.0],["1984-12-17",13.4085,13.5542,13.117,13.117,157.0],["1984-12-18",13.117,13.2628,12.9713,12.9713,197.0],["1984-12-19",13.2628,13.8457,13.2628,13.8457,347.0],["1984-12-20",13.8457,13.9915,13.5542,13.5542,277.0],["1984-12-21",13.5543,13.7,13.2628,13.2628,83.0],["1984-12-24",13.2628,13.4085,12.8255,12.8255,187.0],["1984-12-26",12.8255,12.9713,12.534,12.534,203.0],["1984-12-27",12.534,12.6798,12.3883,12.534,323.0],["1984-12-28",12.534,12.8255,12.534,12.534,203.0],["1984-12-31",12.534,12.6798,12.3883,12.534,167.0],["1985-01-02",12.534,12.9713,12.534,12.8255,57.0],["1985-01-03",12.8255,12.8255,12.6798,12.8255,170.0],["1985-01-04",12.9713,13.5542,12.9713,13.5542,130.0],["1985-01-07",13.5542,13.5542,13.2628,13.5542,57.0],["1985-01-08",13.7,13.8457,13.7,13.8457,37.0],["1985-01-09",13.8457,14.1372,13.7,14.1372,53.0],["1985-01-10",14.1372,14.1372,13.8457,13.8457,87.0],["1985-01-11",13.8457,13.9915,13.7,13.9915,63.0],["1985-01-14",13.7,13.7,13.5542,13.5542,100.0],["1985-01-15",13.5543,13.7,13.4085,13.7,150.0],["1985-01-16",13.7,13.7,13.4085,13.4085,190.0],["1985-01-17",13.5542,13.5542,13.5542,13.5542,17.0],["1985-01-18",13.5543,13.5543,13.4085,13.4085,113.0],["1985-01-21",13.4085,13.5543,13.4085,13.4085,13.0],["1985-01-22",13.4085,13.5542,13.117,13.5542,70.0],["1985-01-23",13.5542,13.5542,13.117,13.117,107.0],["1985-01-24",13.4085,13.7,13.4085,13.7,383.0],["1985-01-25",13.7,13.7,13.4085,13.5542,60.0],["1985-01-28",13.5543,13.5543,13.2628,13.4085,110.0],["1985-01-29",13.5543,13.8457,13.5543,13.7,130.0],["1985-01-30",13.7,13.8457,13.5542,13.5542,137.0],["1985-01-31",13.7,13.9915,13.7,13.9915,103.0],["1985-02-01",13.9915,13.9915,13.7,13.7,97.0],["1985-02-04",13.7,13.8457,13.4085,13.4085,183.0],["1985-02-05",13.5542,13.8457,13.5542,13.8457,43.0],["1985-02-06",13.8457,13.8457,13.7,13.8457,57.0],["1985-02-07",13.8457,13.9915,13.8457,13.8457,107.0],["1985-02-08",13.8457,13.8457,13.7,13.8457,67.0],["1985-02-11",13.8457,13.8457,13.7,13.8457,67.0],["1985-02-12",13.8457,13.8457,13.5543,13.7,83.0],["1985-02-13",13.7,13.7,13.5543,13.7,257.0],["1985-02-14",13.5542,13.5542,13.117,13.117,210.0],["1985-02-15",13.117,13.117,12.9713,12.9713,177.0],["1985-02-19",12.9713,13.2628,12.9713,13.117,117.0],["1985-02-20",13.117,13.2628,12.9713,13.2628,100.0],["1985-02-21",13.2628,13.7,13.117,13.5542,190.0],["1985-02-22",13.5542,13.8457,13.4085,13.8457,403.0],["1985-02-25",13.8457,13.8457,13.7,13.8457,257.0],["1985-02-26",13.8457,13.9915,13.7,13.9915,307.0],["1985-02-27",13.8457,13.8457,13.7,13.8457,163.0],["1985-02-28",13.7,13.7,13.7,13.7,277.0],["1985-03-01",13.7,14.1372,13.7,14.1372,4247.0],["1985-03-04",14.1372,14.1372,13.8457,13.9915,1057.0],["1985-03-05",13.9915,13.9915,13.8457,13.9915,610.0],["1985-03-06",13.9915,14.283,13.8457,14.283,1547.0],["1985-03-07",14.283,14.283,13.8457,14.283,1003.0],["1985-03-08",14.283,14.283,14.1372,14.283,207.0],["1985-03-11",14.283,14.283,13.9915,13.9915,350.0],["1985-03-12",14.1372,14.283,14.1372,14.283,650.0],["1985-03-13",14.283,14.4287,14.283,14.283,893.0],["1985-03-14",14.283,14.5745,14.283,14.5745,460.0],["1985-03-15",14.5745,14.5745,14.283,14.4287,243.0],["1985-03-18",14.4287,14.5745,14.4287,14.5745,520.0],["1985-03-19",14.5745,14.7202,14.4287,14.7202,280.0],["1985-03-20",14.7202,14.7202,14.5745,14.7202,373.0],["1985-03-21",14.7202,14.8659,14.5745,14.7202,380.0],["1985-03-22",14.7202,14.8659,14.5745,14.7202,370.0],["1985-03-25",14.7202,14.8659,14.5745,14.5745,357.0],["1985-03-26",14.5745,14.8659,14.5745,14.7202,340.0],["1985-03-27",14.7202,14.8659,14.5745,14.7202,267.0],["1985-03-28",14.7202,15.0117,14.5745,15.0117,383.0],["1985-03-29",15.0117,15.1574,14.866,15.0117,393.0],["1985-04-01",15.0117,15.0117,14.866,14.866,183.0],["1985-04-02",14.866,15.0117,14.7202,14.866,253.0],["1985-04-03",14.866,15.0117,14.866,15.0117,183.0],["1985-04-04",15.0117,15.0117,14.7202,15.0117,270.0],["1985-04-08",15.0117,15.0117,14.866,14.866,233.0],["1985-04-09",14.866,15.1574,14.866,14.866,370.0],["1985-04-10",14.866,15.0117,14.866,14.866,193.0],["1985-04-11",15.0117,15.7404,15.0117,15.1574,630.0],["1985-04-12",15.1574,15.3032,15.0117,15.0117,203.0],["1985-04-15",15.1574,15.4489,15.1574,15.1574,177.0],["1985-04-16",15.1574,15.3032,15.0117,15.1574,217.0],["1985-04-17",15.1574,15.3032,14.866,15.1574,250.0],["1985-04-18",15.1574,15.1574,15.1574,15.1574,113.0],["1985-04-19",15.1574,15.3032,15.1574,15.3032,347.0],["1985-04-22",15.3032,15.3032,15.0117,15.0117,217.0],["1985-04-23",15.0117,15.1574,15.0117,15.0117,107.0],["1985-04-24",15.0117,15.3032,15.0117,15.3032,250.0],["1985-04-25",15.3032,15.3032,15.1574,15.1574,390.0],["1985-04-26",15.1574,15.3032,15.1574,15.3032,250.0],["1985-04-29",15.3032,15.3032,15.1574,15.3032,273.0],["1985-04-30",15.3032,15.3032,15.1574,15.3032,137.0],["1985-05-01",15.3032,15.3032,15.1574,15.3032,253.0],["1985-05-02",15.3032,15.3032,15.1574,15.1574,330.0],["1985-05-03",15.1574,15.3032,15.0117,15.1574,330.0],["1985-05-06",15.1574,15.4489,15.1574,15.4489,440.0],["1985-05-07",15.3032,15.3032,15.1574,15.3032,163.0],["1985-05-08",15.3032,15.3032,15.1574,15.3032,350.0],["1985-05-09",15.3032,15.4489,15.1574,15.3032,550.0],["1985-05-10",15.3032,15.4489,15.1574,15.1574,330.0],["1985-05-13",15.1574,15.4489,15.1574,15.3032,150.0],["1985-05-14",15.3032,15.4489,15.1574,15.3032,397.0],["1985-05-15",15.3032,15.3032,15.1574,15.1574,280.0],["1985-05-16",15.1574,15.4489,15.1574,15.1574,260.0],["1985-05-17",15.1574,15.4489,15.1574,15.4489,200.0],["1985-05-20",15.4489,15.5947,15.3032,15.4489,617.0],["1985-05-21",15.4489,16.0319,15.4489,15.7404,447.0],["1985-05-22",15.7404,16.0319,15.5947,15.7404,597.0],["1985-05-23",15.7404,16.0319,15.7404,16.0319,453.0],["1985-05-24",16.0319,16.0319,15.7404,15.7404,187.0],["1985-05-28",15.7404,15.8862,15.5947,15.7404,430.0],["1985-05-29",15.7404,15.8862,15.5947,15.7404,237.0],["1985-05-30",15.7404,15.7404,15.5947,15.7404,130.0],["1985-05-31",15.7404,15.7404,15.4489,15.5947,287.0],["1985-06-03",15.5947,15.7404,15.4489,15.4489,130.0],["1985-06-04",15.4489,15.4489,15.1574,15.4489,257.0],["1985-06-05",15.5947,16.6149,15.5947,16.3234,2797.0],["1985-06-06",16.3234,16.6149,16.1777,16.1777,2260.0],["1985-06-07",16.1777,16.7606,15.5947,16.3234,1290.0],["1985-06-10",16.3234,16.3234,16.0319,16.1777,453.0],["1985-06-11",16.1777,16.3234,15.8862,16.3234,573.0],["1985-06-12",16.3234,16.3234,16.0319,16.3234,583.0],["1985-06-13",16.3234,16.3234,16.0319,16.0319,547.0],["1985-06-14",16.0319,16.3234,15.8862,16.3234,537.0],["1985-06-17",16.1777,16.1777,16.0319,16.0319,320.0],["1985-06-18",16.0319,16.3234,16.0319,16.3234,610.0],["1985-06-19",16.3234,16.4691,16.0319,16.1777,607.0],["1985-06-20",16.1777,16.3234,15.8862,16.0319,363.0],["1985-06-21",16.0319,16.0319,15.5947,15.5947,300.0],["1985-06-24",15.7404,16.0319,15.7404,16.0319,327.0],["1985-06-25",16.0319,16.1777,15.8862,16.0319,303.0],["1985-06-26",16.0319,16.3234,15.8862,16.0319,613.0],["1985-06-27",16.0319,16.1777,15.7404,15.8862,317.0],["1985-06-28",15.8862,16.0319,15.5947,15.7404,407.0],["1985-07-01",15.7404,15.8862,15.7404,15.8862,180.0],["1985-07-02",15.8862,16.0319,15.7404,15.7404,423.0],["1985-07-03",15.7404,15.8862,15.5947,15.8862,140.0],["1985-07-05",15.8862,15.8862,15.7404,15.8862,220.0],["1985-07-08",15.7404,15.7404,15.7404,15.7404,113.0],["1985-07-09",15.7404,15.8862,15.5947,15.5947,223.0],["1985-07-10",15.5947,15.5947,15.3032,15.4489,230.0],["1985-07-11",15.4489,15.5947,15.4489,15.5947,157.0],["1985-07-12",15.7404,16.0319,15.7404,15.8862,233.0],["1985-07-15",15.8862,16.0319,15.5947,16.0319,113.0],["1985-07-16",16.0319,16.0319,15.7404,15.8862,277.0],["1985-07-17",15.8862,15.8862,15.5947,15.8862,217.0],["1985-07-18",15.8862,15.8862,15.4489,15.7404,180.0],["1985-07-19",15.7404,15.8862,15.5947,15.8862,127.0],["1985-07-22",15.8862,15.8862,15.5947,15.7404,170.0],["1985-07-23",15.7404,15.7404,15.4489,15.7404,403.0],["1985-07-24",15.5947,15.5947,15.3032,15.3032,220.0],["1985-07-25",15.3032,15.7404,15.3032,15.7404,223.0],["1985-07-26",15.5947,15.5947,15.3032,15.3032,290.0],["1985-07-29",15.3032,15.4489,14.7202,14.866,260.0],["1985-07-30",14.8659,14.8659,14.5745,14.5745,610.0],["1985-07-31",14.4287,14.4287,14.1372,14.1372,160.0],["1985-08-01",14.1372,14.283,13.8457,13.9915,510.0],["1985-08-02",13.9915,14.1372,13.9915,14.1372,473.0],["1985-08-05",14.1372,14.283,13.9915,13.9915,1277.0],["1985-08-06",13.9915,14.283,13.9915,14.283,253.0],["1985-08-07",14.283,14.4287,14.1372,14.4287,590.0],["1985-08-08",14.4287,14.4287,14.283,14.4287,223.0],["1985-08-09",14.4287,14.5745,14.283,14.5745,137.0],["1985-08-12",14.5745,14.5745,14.4287,14.4287,143.0],["1985-08-13",14.4287,14.4287,14.283,14.4287,83.0],["1985-08-14",14.4287,14.4287,13.9915,14.1372,530.0],["1985-08-15",14.1372,14.4287,13.9915,14.283,193.0],["1985-08-16",14.4287,14.866,14.4287,14.866,127.0],["1985-08-19",14.866,14.866,14.5745,14.866,110.0],["1985-08-20",14.8659,15.0117,14.4287,14.5745,247.0],["1985-08-21",14.5745,14.8659,14.5745,14.7202,73.0],["1985-08-22",14.7202,14.7202,14.4287,14.5745,197.0],["1985-08-23",14.5745,14.7202,14.4287,14.7202,153.0],["1985-08-26",14.7202,14.866,14.5745,14.866,180.0],["1985-08-27",14.8659,15.0117,14.7202,14.7202,187.0],["1985-08-28",14.8659,15.4489,14.8659,15.4489,157.0],["1985-08-29",15.3032,15.3032,14.7202,14.7202,173.0],["1985-08-30",14.7202,15.3032,14.5745,15.1574,357.0],["1985-09-03",15.1574,15.3032,14.866,14.866,163.0],["1985-09-04",14.8659,15.1574,14.5745,14.5745,420.0],["1985-09-05",14.5745,14.7202,14.4287,14.7202,240.0],["1985-09-06",14.4287,14.4287,14.1372,14.1372,150.0],["1985-09-09",14.1372,14.4287,14.1372,14.1372,87.0],["1985-09-10",14.4287,14.7202,14.4287,14.5745,297.0],["1985-09-11",14.5745,14.5745,14.4287,14.4287,187.0],["1985-09-12",14.4287,14.5745,14.4287,14.4287,357.0],["1985-09-13",14.283,14.283,14.283,14.283,47.0],["1985-09-16",14.283,14.4287,14.1372,14.4287,180.0],["1985-09-17",14.4287,14.5745,14.4287,14.4287,280.0],["1985-09-18",14.4287,14.4287,14.283,14.283,60.0],["1985-09-19",14.283,14.4287,14.1372,14.1372,143.0],["1985-09-20",14.1372,14.283,13.8457,13.8457,497.0],["1985-09-23",13.8457,14.1372,13.8457,13.8457,70.0],["1985-09-24",13.8457,13.8457,13.5542,13.5542,210.0],["1985-09-25",13.5542,13.7,13.5542,13.5542,323.0],["1985-09-26",13.5543,13.7,13.5543,13.7,867.0],["1985-09-30",13.7,13.7,13.5542,13.5542,190.0],["1985-10-01",13.5543,13.7,13.5543,13.7,57.0],["1985-10-02",13.7,13.8457,13.7,13.8457,70.0],["1985-10-03",13.8457,14.1372,13.8457,13.9915,53.0],["1985-10-04",13.9915,13.9915,13.5542,13.8457,143.0],["1985-10-07",13.8457,13.8457,13.7,13.7,103.0],["1985-10-08",13.8457,13.9915,13.8457,13.8457,137.0],["1985-10-09",13.8457,13.9915,13.8457,13.9915,153.0],["1985-10-10",13.9915,14.1372,13.9915,14.1372,177.0],["1985-10-11",14.1372,14.283,14.1372,14.283,167.0],["1985-10-14",14.283,14.283,13.9915,14.283,153.0],["1985-10-15",14.283,14.4287,14.283,14.283,187.0],["1985-10-16",14.283,15.0117,14.283,14.7202,383.0],["1985-10-17",14.7202,14.866,14.5745,14.866,190.0],["1985-10-18",14.866,14.866,14.866,14.866,77.0],["1985-10-21",14.866,15.0117,14.7202,14.866,73.0],["1985-10-22",14.866,15.0117,14.866,15.0117,83.0],["1985-10-23",15.0117,15.0117,14.7202,14.7202,150.0],["1985-10-24",14.7202,15.0117,14.7202,14.866,107.0],["1985-10-25",14.7202,14.7202,14.4287,14.4287,70.0],["1985-10-28",14.4287,14.5745,14.4287,14.5745,23.0],["1985-10-29",14.5745,14.7202,14.5745,14.7202,13.0],["1985-10-30",14.7202,15.1574,14.5745,15.0117,493.0],["1985-10-31",15.0117,15.1574,15.0117,15.1574,93.0],["1985-11-01",15.1574,15.1574,14.866,14.866,100.0],["1985-11-04",14.866,14.866,14.7202,14.866,143.0],["1985-11-05",14.8659,15.0117,14.7202,14.7202,163.0],["1985-11-06",14.7202,15.0117,14.7202,14.866,113.0],["1985-11-07",14.8659,15.0117,14.5745,14.5745,177.0],["1985-11-08",14.5745,14.7202,14.4287,14.7202,183.0],["1985-11-11",14.7202,14.866,13.8457,13.9915,347.0],["1985-11-12",13.9915,14.1372,13.5542,13.5542,237.0],["1985-11-13",13.7,13.9915,13.7,13.9915,257.0],["1985-11-14",13.9915,14.1372,13.8457,13.8457,127.0],["1985-11-15",13.8457,13.9915,13.8457,13.8457,80.0],["1985-11-18",13.9915,14.283,13.9915,14.1372,897.0],["1985-11-19",14.1372,14.283,13.5542,13.5542,783.0],["1985-11-20",13.7,13.9915,13.7,13.9915,717.0],["1985-11-21",13.9915,13.9915,13.5542,13.5542,337.0],["1985-11-22",13.5542,13.8457,13.5542,13.8457,260.0],["1985-11-25",13.8457,13.9915,13.7,13.7,270.0],["1985-11-26",13.5543,13.5543,13.2628,13.4085,307.0],["1985-11-27",13.4085,13.5542,13.117,13.117,287.0],["1985-11-29",13.117,13.117,12.8255,13.117,143.0],["1985-12-02",13.117,13.2628,12.9713,13.117,250.0],["1985-12-03",13.117,13.5542,13.117,13.117,350.0],["1985-12-04",13.2628,13.4085,13.2628,13.2628,190.0],["1985-12-05",13.2628,13.7,13.2628,13.4085,297.0],["1985-12-06",13.4085,14.283,13.117,13.117,227.0],["1985-12-09",13.117,13.117,12.9713,13.117,313.0],["1985-12-10",13.117,13.117,12.6798,12.6798,313.0],["1985-12-11",12.6798,12.8255,12.534,12.8255,583.0],["1985-12-12",12.8255,12.9713,12.8255,12.8255,457.0],["1985-12-13",12.8255,13.117,12.8255,13.117,110.0],["1985-12-16",13.117,13.117,12.8255,12.9713,333.0],["1985-12-17",12.9713,13.117,12.8255,12.9713,207.0],["1985-12-18",12.9713,13.5542,12.9713,13.5542,290.0],["1985-12-19",13.5543,13.7,13.4085,13.4085,253.0],["1985-12-20",13.4085,13.4085,13.2628,13.2628,167.0],["1985-12-23",13.2628,13.7,13.2628,13.7,97.0],["1985-12-24",13.7,13.8457,13.5542,13.5542,130.0],["1985-12-26",13.7,13.8457,13.7,13.8457,113.0],["1985-12-27",13.8457,13.8457,13.5542,13.8457,273.0],["1985-12-30",13.8457,13.9915,13.7,13.8457,117.0],["1985-12-31",13.8457,13.9915,13.7,13.7,87.0],["1986-01-02",13.8457,13.9915,13.8457,13.9915,190.0],["1986-01-03",13.9915,13.9915,13.8457,13.9915,180.0],["1986-01-06",13.9915,14.4287,13.8457,14.4287,333.0],["1986-01-07",14.4287,14.8659,14.4287,14.5745,367.0],["1986-01-08",14.5745,14.5745,14.1372,14.4287,250.0],["1986-01-09",14.283,14.283,13.9915,13.9915,327.0],["1986-01-10",14.1372,14.5745,14.1372,14.5745,223.0],["1986-01-13",14.4287,14.4287,14.1372,14.4287,123.0],["1986-01-14",14.4287,14.4287,13.9915,14.283,450.0],["1986-01-15",14.283,14.4287,13.9915,14.283,210.0],["1986-01-16",14.283,14.283,13.9915,13.9915,370.0],["1986-01-17",13.9915,14.1372,13.9915,14.1372,213.0],["1986-01-20",14.1372,14.283,14.1372,14.283,137.0],["1986-01-21",14.283,14.283,14.1372,14.283,100.0],["1986-01-22",14.283,14.4287,14.1372,14.4287,117.0],["1986-01-23",14.4287,14.5745,14.283,14.283,150.0],["1986-01-24",14.4287,14.8659,14.4287,14.5745,233.0],["1986-01-27",14.5745,14.7202,14.4287,14.5745,100.0],["1986-01-28",14.5745,14.5745,14.283,14.283,123.0],["1986-01-29",14.283,14.8659,14.283,14.283,270.0],["1986-01-30",14.1372,14.1372,14.1372,14.1372,83.0],["1986-01-31",14.1372,14.4287,13.9915,14.4287,193.0],["1986-02-03",14.4287,14.5745,14.1372,14.4287,363.0],["1986-02-04",14.4287,14.4287,14.283,14.4287,143.0],["1986-02-05",14.4287,14.4287,14.283,14.4287,160.0],["1986-02-06",14.4287,14.5745,14.283,14.5745,183.0],["1986-02-07",14.5745,15.1574,14.4287,15.1574,380.0],["1986-02-10",15.0117,15.0117,14.5745,14.866,147.0],["1986-02-11",14.866,15.1574,14.866,14.866,240.0],["1986-02-12",14.7202,14.7202,14.5745,14.7202,240.0],["1986-02-13",14.7202,14.8659,14.4287,14.7202,187.0],["1986-02-14",14.5745,14.5745,14.283,14.5745,237.0],["1986-02-18",14.5745,14.7202,14.5745,14.7202,257.0],["1986-02-19",14.7202,14.7202,14.283,14.7202,117.0],["1986-02-20",14.7202,14.7202,14.4287,14.7202,117.0],["1986-02-21",14.7202,14.7202,14.4287,14.5745,137.0],["1986-02-24",14.5745,15.0117,14.5745,15.0117,170.0],["1986-02-25",15.0117,15.0117,14.7202,14.7202,123.0],["1986-02-26",14.7202,14.8659,14.5745,14.5745,137.0],["1986-02-27",14.5745,14.866,14.5745,14.866,57.0],["1986-02-28",14.866,15.1574,14.866,15.1574,450.0],["1986-03-03",15.1574,15.3032,14.866,15.0117,270.0],["1986-03-04",15.0117,15.0117,13.7,13.9915,517.0],["1986-03-05",13.9915,14.4287,13.9915,14.1372,170.0],["1986-03-06",14.1372,14.283,13.9915,14.1372,173.0],["1986-03-07",14.1372,14.4287,13.7,13.7,200.0],["1986-03-10",13.9915,14.4287,13.9915,13.9915,330.0],["1986-03-11",14.4287,14.8659,14.4287,14.5745,493.0],["1986-03-12",14.5745,15.0117,14.5745,15.0117,300.0],["1986-03-13",15.0117,15.1574,15.0117,15.0117,450.0],["1986-03-14",15.0117,15.1574,15.0117,15.0117,227.0],["1986-03-17",15.0117,15.1574,14.866,15.0117,367.0],["1986-03-18",15.1574,15.3032,15.1574,15.1574,230.0],["1986-03-19",15.1574,15.1574,14.7202,14.866,170.0],["1986-03-20",14.866,15.0117,14.5745,14.866,320.0],["1986-03-21",14.7202,14.7202,14.1372,14.283,267.0],["1986-03-24",14.283,14.5745,14.283,14.5745,50.0],["1986-03-25",14.5745,14.7202,14.4287,14.7202,307.0],["1986-03-26",14.7202,15.0117,14.7202,15.0117,190.0],["1986-03-27",15.0117,15.1574,14.7202,14.7202,290.0],["1986-03-31",14.7202,15.0117,14.7202,15.0117,150.0],["1986-04-01",15.1574,15.3032,15.1574,15.1574,337.0],["1986-04-02",15.1574,15.4489,15.1574,15.3032,333.0],["1986-04-03",15.3032,15.4489,15.3032,15.4489,253.0],["1986-04-04",15.3032,15.3032,15.3032,15.3032,190.0],["1986-04-07",15.3032,15.3032,15.1574,15.1574,97.0],["1986-04-08",15.1574,15.4489,15.1574,15.1574,137.0],["1986-04-09",15.1574,15.3032,15.1574,15.3032,107.0],["1986-04-10",15.3032,15.3032,15.1574,15.1574,90.0],["1986-04-11",15.1574,15.3032,15.1574,15.1574,290.0],["1986-04-14",15.1574,15.3032,15.1574,15.3032,270.0],["1986-04-15",15.3032,15.4489,15.1574,15.4489,277.0],["1986-04-16",15.4489,15.4489,15.1574,15.1574,200.0],["1986-04-17",15.1574,15.3032,15.1574,15.1574,210.0],["1986-04-18",15.1574,15.3032,15.1574,15.1574,383.0],["1986-04-21",15.1574,15.4489,15.1574,15.4489,260.0],["1986-04-22",15.3032,15.3032,15.0117,15.1574,327.0],["1986-04-23",15.1574,15.1574,15.0117,15.0117,117.0],["1986-04-24",15.0117,15.1574,15.0117,15.1574,150.0],["1986-04-25",15.1574,15.1574,15.0117,15.0117,170.0],["1986-04-28",15.0117,15.1574,15.0117,15.1574,70.0],["1986-04-29",15.1574,15.1574,15.0117,15.1574,97.0],["1986-04-30",15.1574,15.3032,15.0117,15.1574,173.0],["1986-05-01",15.1574,15.1574,15.0117,15.0117,187.0],["1986-05-02",15.0117,15.1574,15.0117,15.0117,537.0],["1986-05-05",15.0117,15.1574,15.0117,15.0117,160.0],["1986-05-06",15.0117,15.1574,14.866,15.0117,127.0],["1986-05-07",15.0117,15.0117,14.866,14.866,120.0],["1986-05-08",14.8659,14.8659,14.5745,14.5745,127.0],["1986-05-09",14.5745,14.7202,14.5745,14.5745,110.0],["1986-05-12",14.5745,14.7202,14.5745,14.5745,200.0],["1986-05-13",14.5745,14.7202,14.283,14.5745,367.0],["1986-05-14",14.5745,14.5745,14.4287,14.5745,100.0],["1986-05-15",14.5745,14.7202,14.4287,14.4287,83.0],["1986-05-16",14.5745,14.7202,14.5745,14.5745,107.0],["1986-05-19",14.5745,14.7202,14.4287,14.4287,173.0],["1986-05-20",14.283,14.283,12.534,13.4085,2390.0],["1986-05-21",13.4085,13.5542,12.8255,13.5542,870.0],["1986-05-22",13.5543,13.7,13.4085,13.4085,370.0],["1986-05-23",13.4085,13.5542,13.4085,13.5542,460.0],["1986-05-27",13.5543,13.9915,13.5543,13.9915,380.0],["1986-05-28",13.8457,13.8457,13.7,13.7,353.0],["1986-05-29",13.7,13.8457,13.5542,13.5542,320.0],["1986-05-30",13.5542,13.5542,13.117,13.117,250.0],["1986-06-02",13.117,13.117,13.117,13.117,130.0],["1986-06-03",13.117,13.117,12.3883,12.534,580.0],["1986-06-04",12.534,12.8255,12.534,12.8255,437.0],["1986-06-05",12.8255,13.2628,12.8255,13.117,367.0],["1986-06-06",13.117,13.4085,13.117,13.117,290.0],["1986-06-09",13.117,13.2628,12.9713,13.2628,490.0],["1986-06-10",13.117,13.117,12.8255,12.8255,433.0],["1986-06-11",12.8255,12.8255,12.6798,12.6798,213.0],["1986-06-12",12.6798,12.6798,12.534,12.534,147.0],["1986-06-13",12.534,12.6798,12.534,12.534,393.0],["1986-06-16",12.534,12.9713,12.534,12.8255,413.0],["1986-06-17",12.6798,12.6798,12.534,12.534,263.0],["1986-06-18",12.534,12.6798,12.534,12.534,133.0],["1986-06-19",12.534,12.8255,12.534,12.534,203.0],["1986-06-20",12.534,12.6798,12.534,12.534,210.0],["1986-06-23",12.534,12.6798,12.534,12.6798,67.0],["1986-06-24",12.6798,12.6798,12.3883,12.534,170.0],["1986-06-25",12.534,12.6798,12.534,12.534,107.0],["1986-06-26",12.534,12.534,12.3883,12.3883,267.0],["1986-06-27",12.3883,12.534,12.3883,12.3883,260.0],["1986-06-30",12.3883,12.534,12.3883,12.534,317.0],["1986-07-01",12.534,12.6798,12.3883,12.534,143.0],["1986-07-02",12.534,12.534,12.2425,12.3883,320.0],["1986-07-03",12.3883,12.3883,12.0968,12.0968,467.0],["1986-07-07",12.0968,12.0968,11.8053,11.8053,210.0],["1986-07-08",11.8053,11.9511,11.6596,11.6596,360.0],["1986-07-09",12.0968,13.5542,12.0968,13.5542,1550.0],["1986-07-10",13.5543,13.7,13.4085,13.7,393.0],["1986-07-11",13.8457,13.9915,13.8457,13.9915,387.0],["1986-07-14",13.9915,13.9915,13.8457,13.9915,163.0],["1986-07-15",13.9915,13.9915,13.4085,13.7,303.0],["1986-07-16",13.7,13.9915,13.7,13.9915,153.0],["1986-07-17",13.8457,13.8457,13.8457,13.8457,47.0],["1986-07-18",13.7,13.7,13.5542,13.5542,77.0],["1986-07-21",13.5542,13.7,13.5542,13.5542,160.0],["1986-07-22",13.5542,13.7,13.117,13.117,443.0],["1986-07-23",13.117,13.2628,12.9713,12.9713,143.0],["1986-07-24",12.9713,13.117,12.6798,12.6798,170.0],["1986-07-25",12.6798,12.8255,12.6798,12.8255,77.0],["1986-07-28",12.8255,12.8255,12.6798,12.8255,73.0],["1986-07-29",12.8255,12.8255,12.6798,12.8255,60.0],["1986-07-30",12.8255,12.8255,12.6798,12.6798,70.0],["1986-07-31",12.6798,12.8255,12.6798,12.8255,67.0],["1986-08-01",12.8255,12.8255,12.8255,12.8255,7.0],["1986-08-04",12.6798,12.6798,12.534,12.534,173.0],["1986-08-05",12.534,12.6798,12.534,12.534,63.0],["1986-08-06",12.534,12.6798,12.3883,12.534,67.0],["1986-08-07",12.534,12.6798,12.534,12.6798,163.0],["1986-08-08",12.6798,12.8255,12.6798,12.8255,133.0],["1986-08-11",12.8255,12.8255,12.6798,12.6798,110.0],["1986-08-12",12.6798,12.8255,12.6798,12.8255,90.0],["1986-08-13",12.8255,13.117,12.6798,13.117,137.0],["1986-08-14",13.117,13.4085,12.9713,13.4085,177.0],["1986-08-15",13.4085,13.8457,13.4085,13.8457,123.0],["1986-08-18",13.8457,13.8457,13.7,13.7,50.0],["1986-08-19",13.7,13.8457,13.7,13.8457,87.0],["1986-08-20",13.8457,13.8457,13.7,13.8457,93.0],["1986-08-21",13.8457,13.9915,13.8457,13.9915,233.0],["1986-08-22",13.9915,13.9915,13.8457,13.9915,150.0],["1986-08-25",13.9915,14.1372,13.9915,13.9915,167.0],["1986-08-26",13.9915,14.283,13.9915,14.1372,100.0],["1986-08-27",14.1372,14.1372,13.9915,14.1372,147.0],["1986-08-28",14.1372,14.283,14.1372,14.1372,60.0],["1986-08-29",14.1372,14.1372,13.9915,13.9915,47.0],["1986-09-02",13.9915,14.1372,13.9915,13.9915,213.0],["1986-09-03",13.9915,14.1372,13.9915,13.9915,280.0],["1986-09-04",13.8457,13.8457,13.5543,13.7,183.0],["1986-09-05",13.7,13.7,13.5542,13.5542,207.0],["1986-09-08",13.5543,13.7,13.5543,13.7,360.0],["1986-09-09",13.7,13.7,13.5543,13.7,33.0],["1986-09-10",13.7,13.7,13.5542,13.5542,77.0],["1986-09-11",13.5543,13.7,13.4085,13.4085,177.0],["1986-09-12",13.4085,13.7,13.2628,13.4085,283.0],["1986-09-15",13.4085,13.5543,13.2628,13.4085,147.0],["1986-09-16",13.4085,13.4085,13.2628,13.4085,37.0],["1986-09-17",13.4085,13.4085,13.117,13.117,117.0],["1986-09-18",13.117,13.117,13.117,13.117,57.0],["1986-09-19",13.117,13.117,12.9713,13.117,113.0],["1986-09-22",13.117,13.2628,12.8255,13.2628,283.0],["1986-09-23",13.4085,13.5543,13.4085,13.4085,103.0],["1986-09-24",13.4085,13.4085,13.4085,13.4085,73.0],["1986-09-25",13.4085,13.4085,13.4085,13.4085,50.0],["1986-09-26",13.4085,13.5542,13.4085,13.5542,53.0],["1986-09-29",13.5543,13.5543,13.2628,13.4085,267.0],["1986-09-30",13.4085,13.4085,13.4085,13.4085,40.0],["1986-10-01",13.4085,13.5542,13.4085,13.5542,70.0],["1986-10-02",13.5543,13.5543,13.2628,13.4085,60.0],["1986-10-03",13.117,13.117,12.9713,12.9713,330.0],["1986-10-06",13.117,13.2628,13.117,13.2628,67.0],["1986-10-07",13.2628,13.2628,13.117,13.2628,30.0],["1986-10-08",13.2628,13.4085,12.9713,13.2628,127.0],["1986-10-09",13.2628,13.4085,13.2628,13.2628,77.0],["1986-10-10",13.2628,13.4085,13.2628,13.2628,167.0],["1986-10-13",13.2628,13.4085,13.2628,13.2628,57.0],["1986-10-14",13.4085,13.4085,13.4085,13.4085,60.0],["1986-10-15",13.4085,13.5543,13.4085,13.4085,90.0],["1986-10-16",13.4085,13.7,13.4085,13.7,173.0],["1986-10-17",13.7,13.7,13.4085,13.7,60.0],["1986-10-20",13.5543,13.5543,13.4085,13.4085,150.0],["1986-10-21",13.4085,13.5543,13.4085,13.4085,87.0],["1986-10-22",13.4085,13.5542,13.2628,13.5542,210.0],["1986-10-23",13.5543,13.7,13.4085,13.7,257.0],["1986-10-24",13.7,13.7,13.5542,13.5542,117.0],["1986-10-27",13.5542,13.8457,13.5542,13.8457,80.0],["1986-10-28",13.8457,13.8457,13.7,13.8457,287.0],["1986-10-29",13.8457,14.283,13.7,14.1372,867.0],["1986-10-30",14.1372,14.283,14.1372,14.1372,147.0],["1986-10-31",14.1372,14.1372,13.9915,13.9915,183.0],["1986-11-03",14.1372,14.283,14.1372,14.1372,127.0],["1986-11-04",14.1372,14.283,14.1372,14.283,230.0],["1986-11-05",14.283,14.283,13.9915,13.9915,77.0],["1986-11-06",14.1372,14.1372,14.1372,14.1372,103.0],["1986-11-07",14.1372,14.283,13.9915,14.1372,147.0],["1986-11-10",14.1372,14.283,13.9915,14.1372,193.0],["1986-11-11",14.1372,14.4287,14.1372,14.4287,273.0],["1986-11-12",14.4287,14.4287,14.283,14.4287,140.0],["1986-11-13",14.283,14.283,14.1372,14.1372,110.0],["1986-11-14",14.1372,14.283,14.1372,14.1372,103.0],["1986-11-17",14.1372,14.283,14.1372,14.283,107.0],["1986-11-18",14.283,14.283,13.9915,14.1372,137.0],["1986-11-19",14.1372,14.1372,13.8457,13.9915,323.0],["1986-11-20",13.9915,14.1372,13.9915,14.1372,327.0],["1986-11-21",14.1372,14.1372,13.9915,14.1372,47.0],["1986-11-24",14.1372,14.1372,13.9915,13.9915,40.0],["1986-11-25",13.9915,14.1372,13.9915,14.1372,127.0],["1986-11-26",14.1372,14.283,14.1372,14.283,47.0],["1986-11-28",14.283,14.283,14.283,14.283,37.0],["1986-12-01",14.283,14.283,14.1372,14.1372,243.0],["1986-12-02",14.1372,14.283,14.1372,14.283,467.0],["1986-12-03",14.283,14.283,14.1372,14.1372,110.0],["1986-12-04",14.1372,14.1372,13.9915,13.9915,227.0],["1986-12-05",13.9915,14.1372,13.9915,14.1372,377.0],["1986-12-08",13.7,13.7,13.5543,13.7,257.0],["1986-12-09",13.7,13.8457,13.7,13.7,200.0],["1986-12-10",13.7,13.8457,13.7,13.7,110.0],["1986-12-11",13.7,13.8457,13.7,13.7,130.0],["1986-12-12",13.7,13.8457,13.7,13.8457,283.0],["1986-12-15",13.8457,13.8457,13.7,13.8457,120.0],["1986-12-16",13.8457,13.8457,13.7,13.7,183.0],["1986-12-17",13.7,13.8457,13.4085,13.5542,503.0],["1986-12-18",13.5543,13.5543,13.4085,13.4085,67.0],["1986-12-19",13.4085,13.5542,13.4085,13.5542,170.0],["1986-12-22",13.4085,13.4085,13.117,13.117,113.0],["1986-12-23",13.2628,13.4085,13.2628,13.2628,63.0],["1986-12-24",13.2628,13.2628,13.117,13.117,333.0],["1986-12-26",13.4085,13.5543,13.4085,13.4085,123.0],["1986-12-29",13.4085,13.4085,13.2628,13.4085,153.0],["1986-12-30",13.4085,13.4085,13.2628,13.2628,193.0],["1986-12-31",13.2628,13.4085,13.2628,13.2628,157.0],["1987-01-02",13.2628,13.4085,13.2628,13.4085,63.0],["1987-01-05",13.5543,13.7,13.5543,13.7,107.0],["1987-01-06",13.7,13.7,13.5542,13.5542,163.0],["1987-01-07",13.5542,13.8457,13.5542,13.8457,213.0],["1987-01-08",13.8457,13.8457,13.7,13.8457,263.0],["1987-01-09",13.8457,13.8457,13.7,13.7,180.0],["1987-01-12",13.7,13.9915,13.7,13.8457,147.0],["1987-01-13",13.8457,13.9915,13.7,13.7,83.0],["1987-01-14",13.7,13.9915,13.7,13.8457,360.0],["1987-01-15",13.8457,13.9915,13.5542,13.5542,287.0],["1987-01-16",13.5543,13.7,13.4085,13.4085,207.0],["1987-01-19",13.4085,13.5542,13.4085,13.5542,150.0],["1987-01-20",13.5543,13.7,13.4085,13.4085,283.0],["1987-01-21",13.2628,13.2628,8.8904,9.3277,3817.0],["1987-01-22",9.3277,9.4734,7.8702,8.8904,2777.0],["1987-01-23",8.7447,8.7447,8.016,8.016,2900.0],["1987-01-26",8.016,8.7447,8.016,8.1617,1243.0],["1987-01-27",8.1617,8.7447,8.1617,8.4532,917.0],["1987-01-28",8.4532,8.7447,8.3074,8.5989,463.0],["1987-01-29",8.7447,8.8904,8.7447,8.7447,867.0],["1987-01-30",8.7447,8.8904,8.4532,8.5989,370.0],["1987-02-02",8.5989,8.5989,8.1617,8.1617,687.0],["1987-02-03",8.1617,8.4532,8.1617,8.1617,497.0],["1987-02-04",8.1617,8.3074,8.1617,8.1617,417.0],["1987-02-05",8.1617,8.3074,8.1617,8.3074,547.0],["1987-02-06",8.3074,8.4532,8.1617,8.1617,413.0],["1987-02-09",8.1617,8.3074,8.016,8.1617,400.0],["1987-02-10",8.1617,8.3074,8.1617,8.1617,277.0],["1987-02-11",8.1617,8.3074,8.016,8.016,943.0],["1987-02-12",8.016,8.3074,8.016,8.1617,393.0],["1987-02-13",8.1617,8.3074,8.016,8.1617,507.0],["1987-02-17",8.1617,8.3074,8.1617,8.3074,583.0],["1987-02-18",8.3074,8.3074,8.1617,8.3074,797.0],["1987-02-19",8.3074,8.3074,8.1617,8.3074,260.0],["1987-02-20",8.3074,8.5989,8.3074,8.4532,297.0],["1987-02-23",8.4532,8.5989,8.3074,8.3074,583.0],["1987-02-24",8.3074,8.5989,8.3074,8.4532,213.0],["1987-02-25",8.4532,8.5989,8.4532,8.4532,230.0],["1987-02-26",8.4532,8.5989,8.3074,8.4532,380.0],["1987-02-27",8.4532,8.5989,8.3074,8.4532,360.0],["1987-03-02",8.4532,8.5989,8.3074,8.4532,130.0],["1987-03-03",8.4532,8.5989,8.3074,8.3074,370.0],["1987-03-04",8.4861,8.7839,8.3372,8.635,620.0],["1987-03-05",8.635,8.9327,8.635,8.9327,427.0],["1987-03-06",8.9327,9.2305,8.7839,9.2305,490.0],["1987-03-09",9.2305,9.3794,9.0816,9.0816,440.0],["1987-03-10",9.0816,9.0816,8.7839,8.9327,1697.0],["1987-03-11",8.9327,9.0816,8.7839,8.9327,1233.0],["1987-03-12",8.9327,8.9327,8.635,8.635,1270.0],["1987-03-13",8.635,8.9327,8.635,8.9327,643.0],["1987-03-16",8.7839,8.7839,8.4861,8.4861,1193.0],["1987-03-17",8.4861,8.7839,8.4861,8.635,597.0],["1987-03-18",8.635,8.7839,8.635,8.7839,253.0],["1987-03-19",8.7839,8.7839,8.635,8.635,257.0],["1987-03-20",8.635,8.7839,8.635,8.635,330.0],["1987-03-23",8.635,8.7839,8.635,8.635,850.0],["1987-03-24",8.635,8.635,8.635,8.635,423.0],["1987-03-25",8.635,8.7839,8.4861,8.635,503.0],["1987-03-26",8.635,8.7839,8.635,8.7839,353.0],["1987-03-27",8.7839,8.7839,8.635,8.7839,150.0],["1987-03-30",8.7839,8.7839,8.635,8.635,257.0],["1987-03-31",8.635,8.7839,8.635,8.635,323.0],["1987-04-01",8.635,8.7839,8.635,8.635,183.0],["1987-04-02",8.635,8.7839,8.635,8.635,220.0],["1987-04-03",8.635,8.635,8.4861,8.635,550.0],["1987-04-06",8.4861,8.4861,8.3372,8.3372,240.0],["1987-04-07",8.3372,8.4861,8.3372,8.4861,537.0],["1987-04-08",8.4861,8.7839,8.3372,8.4861,743.0],["1987-04-09",8.4861,8.635,8.3372,8.4861,273.0],["1987-04-10",8.4861,8.4861,8.1883,8.4861,323.0],["1987-04-13",8.4861,8.4861,8.1883,8.1883,150.0],["1987-04-14",8.1883,8.3372,7.5928,7.5928,900.0],["1987-04-15",7.7417,8.0395,7.7417,8.0395,440.0],["1987-04-16",8.0395,8.0395,7.8906,7.8906,167.0],["1987-04-20",7.8906,7.8906,7.7417,7.7417,333.0],["1987-04-21",7.7417,8.0395,7.7417,7.7417,473.0],["1987-04-22",7.7417,7.8906,7.5928,7.7417,480.0],["1987-04-23",7.7417,8.635,7.4439,7.5928,1563.0],["1987-04-24",7.5928,7.5928,7.4439,7.4439,470.0],["1987-04-27",7.4439,7.5928,7.4439,7.5928,177.0],["1987-04-28",7.5928,7.5928,7.4439,7.4439,90.0],["1987-04-29",7.4439,7.4439,7.1462,7.1462,1007.0],["1987-04-30",7.1462,7.2951,7.1462,7.1462,330.0],["1987-05-01",7.1462,7.2951,6.9973,6.9973,173.0],["1987-05-04",6.9973,7.1462,6.9973,6.9973,277.0],["1987-05-05",6.9973,7.1462,6.9973,6.9973,760.0],["1987-05-06",6.9973,7.1462,6.9973,6.9973,323.0],["1987-05-07",6.9973,7.1462,6.9973,7.1462,487.0],["1987-05-08",7.1462,7.1462,6.9973,6.9973,453.0],["1987-05-11",6.9973,7.1462,6.9973,6.9973,133.0],["1987-05-12",6.9973,7.1462,6.9973,7.1462,163.0],["1987-05-13",7.1462,7.2951,7.1462,7.1462,393.0],["1987-05-14",7.1462,7.2951,7.1462,7.1462,130.0],["1987-05-15",7.1462,7.2951,7.1462,7.2951,140.0],["1987-05-18",7.2951,7.5928,7.2951,7.4439,703.0],["1987-05-19",7.4439,7.7417,7.4439,7.5928,103.0],["1987-05-20",7.5928,7.8906,7.5928,7.7417,120.0],["1987-05-21",7.7417,7.8906,7.7417,7.8906,67.0],["1987-05-22",7.8906,7.8906,7.7417,7.7417,133.0],["1987-05-26",7.7417,7.7417,7.5928,7.7417,113.0],["1987-05-27",7.7417,7.7417,7.5928,7.7417,27.0],["1987-05-28",7.7417,7.7417,7.5928,7.7417,257.0],["1987-05-29",7.7417,7.7417,7.5928,7.7417,120.0],["1987-06-01",7.7417,7.8906,7.5928,7.7417,397.0],["1987-06-02",7.7417,7.8906,7.7417,7.8906,83.0],["1987-06-03",7.7417,7.7417,7.7417,7.7417,83.0],["1987-06-04",7.7417,7.7417,7.7417,7.7417,60.0],["1987-06-05",7.7417,7.8906,7.7417,7.7417,190.0],["1987-06-08",7.7417,7.8906,7.7417,7.7417,197.0],["1987-06-09",7.9246,7.9246,7.7722,7.7722,327.0],["1987-06-10",7.7722,8.077,7.7722,7.7722,450.0],["1987-06-11",7.7722,7.9246,7.7722,7.9246,133.0],["1987-06-12",7.9246,7.9246,7.7722,7.7722,730.0],["1987-06-15",7.9246,7.9246,7.9246,7.9246,130.0],["1987-06-16",7.9246,8.077,7.7722,8.077,360.0],["1987-06-17",8.077,8.077,7.9246,7.9246,360.0],["1987-06-18",7.9246,7.9246,7.9246,7.9246,50.0],["1987-06-19",7.9246,8.077,7.9246,8.077,203.0],["1987-06-22",8.077,8.077,7.9246,7.9246,153.0],["1987-06-23",7.9246,7.9246,7.7722,7.7722,233.0],["1987-06-24",7.7722,7.9246,7.7722,7.7722,170.0],["1987-06-25",7.7722,7.9246,7.7722,7.9246,253.0],["1987-06-26",7.9246,8.077,7.7722,7.9246,267.0],["1987-06-29",7.9246,7.9246,7.6198,7.7722,373.0],["1987-06-30",7.7722,7.7722,7.4674,7.6198,240.0],["1987-07-01",7.6198,7.6198,7.4674,7.4674,167.0],["1987-07-02",7.4674,7.6198,7.4674,7.6198,270.0],["1987-07-06",7.6198,7.6198,7.4674,7.4674,173.0],["1987-07-07",7.6198,7.7722,7.6198,7.7722,330.0],["1987-07-08",7.7722,7.7722,7.4674,7.4674,493.0],["1987-07-09",7.4674,7.6198,7.4674,7.4674,373.0],["1987-07-10",7.4674,7.6198,7.4674,7.6198,930.0],["1987-07-13",7.6198,7.6198,7.4674,7.6198,310.0],["1987-07-14",7.6198,7.6198,7.4674,7.6198,127.0],["1987-07-15",7.6198,7.6198,7.4674,7.6198,440.0],["1987-07-16",7.6198,7.6198,7.4674,7.4674,403.0],["1987-07-17",7.4674,7.6198,7.4674,7.4674,117.0],["1987-07-20",7.4674,7.7722,7.4674,7.4674,440.0],["1987-07-21",7.4674,7.6198,7.4674,7.6198,603.0],["1987-07-22",7.6198,7.6198,7.4674,7.6198,33.0],["1987-07-23",7.6198,7.6198,7.4674,7.4674,170.0],["1987-07-24",7.4674,7.6198,7.4674,7.6198,373.0],["1987-07-27",7.6198,7.6198,7.4674,7.6198,110.0],["1987-07-28",7.6198,7.6198,7.4674,7.6198,83.0],["1987-07-29",7.6198,7.6198,7.4674,7.6198,57.0],["1987-07-30",7.6198,7.6198,7.4674,7.6198,140.0],["1987-07-31",7.6198,7.6198,7.4674,7.4674,180.0],["1987-08-03",7.4674,7.4674,7.315,7.315,490.0],["1987-08-04",7.315,7.315,7.1626,7.1626,1147.0],["1987-08-05",7.1626,7.1626,6.553,7.0102,2650.0],["1987-08-06",7.0102,7.315,6.8578,7.1626,973.0],["1987-08-07",7.0102,7.0102,6.8578,7.0102,223.0],["1987-08-10",7.0102,7.1626,6.8578,7.0102,140.0],["1987-08-11",7.0102,7.1626,6.8578,7.1626,317.0],["1987-08-12",7.1626,7.315,7.0102,7.315,403.0],["1987-08-13",7.315,7.315,6.8578,6.8578,1490.0],["1987-08-14",6.8578,7.315,6.8578,7.315,1067.0],["1987-08-17",7.315,7.315,7.1626,7.315,560.0],["1987-08-18",7.315,7.6198,7.315,7.6198,1273.0],["1987-08-19",7.6198,7.7722,7.4674,7.7722,463.0],["1987-08-20",7.7722,7.9246,7.6198,7.9246,1123.0],["1987-08-21",7.9246,8.077,7.7722,7.9246,577.0],["1987-08-24",7.9246,8.077,7.9246,7.9246,357.0],["1987-08-25",7.9246,8.077,7.9246,8.077,197.0],["1987-08-26",8.077,8.077,7.7722,7.9246,153.0],["1987-08-27",7.9246,7.9246,7.7722,7.7722,343.0],["1987-08-28",7.7722,7.9246,7.7722,7.9246,133.0],["1987-08-31",7.9246,7.9246,7.7722,7.9246,183.0],["1987-09-01",7.9246,7.9246,7.7722,7.7722,257.0],["1987-09-02",7.7722,7.9246,7.7722,7.7722,183.0],["1987-09-03",7.7722,7.9246,7.6198,7.7722,420.0],["1987-09-04",7.7722,7.7722,7.6198,7.6198,60.0],["1987-09-08",7.6198,7.7722,7.6198,7.7722,313.0],["1987-09-09",7.672,7.672,7.5154,7.5154,243.0],["1987-09-10",7.672,7.8285,7.672,7.672,37.0],["1987-09-11",7.672,8.1417,7.5154,7.9851,790.0],["1987-09-14",7.9851,7.9851,7.672,7.9851,243.0],["1987-09-15",7.9851,7.9851,7.672,7.8285,80.0],["1987-09-16",7.8285,7.9851,7.672,7.9851,197.0],["1987-09-17",7.9851,7.9851,7.672,7.8285,110.0],["1987-09-18",7.8285,7.9851,7.8285,7.8285,147.0],["1987-09-21",7.8285,7.9851,7.672,7.672,57.0],["1987-09-22",7.672,7.8285,7.672,7.672,93.0],["1987-09-23",7.672,7.8285,7.672,7.8285,27.0],["1987-09-24",7.8285,7.8285,7.672,7.672,300.0],["1987-09-25",7.672,7.8285,7.672,7.672,220.0],["1987-09-28",7.672,7.9851,7.672,7.9851,623.0],["1987-09-29",7.9851,7.9851,7.8285,7.9851,1003.0],["1987-09-30",7.9851,7.9851,7.8285,7.8285,187.0],["1987-10-01",7.8285,7.9851,7.672,7.8285,220.0],["1987-10-02",7.8285,8.1417,7.8285,7.9851,133.0],["1987-10-05",7.9851,7.9851,7.8285,7.9851,150.0],["1987-10-06",7.9851,7.9851,7.8285,7.9851,110.0],["1987-10-07",7.8285,7.8285,7.8285,7.8285,67.0],["1987-10-08",7.8285,7.9851,7.8285,7.9851,160.0],["1987-10-09",7.9851,7.9851,7.8285,7.8285,77.0],["1987-10-12",7.8285,7.8285,7.8285,7.8285,57.0],["1987-10-13",7.8285,7.9851,7.8285,7.9851,677.0],["1987-10-14",7.9851,7.9851,7.8285,7.8285,130.0],["1987-10-15",7.8285,7.8285,7.672,7.672,200.0],["1987-10-16",7.672,7.8286,7.5154,7.5154,347.0],["1987-10-19",7.5154,7.672,7.3588,7.3588,810.0],["1987-10-20",7.3588,7.3588,6.576,6.576,827.0],["1987-10-21",6.576,7.2023,6.576,6.8891,1457.0],["1987-10-22",6.8891,7.2023,6.7326,7.0457,543.0],["1987-10-23",7.0457,7.0457,6.7326,6.8891,433.0],["1987-10-26",6.8891,6.8891,6.2628,6.4194,517.0],["1987-10-27",6.4194,6.7326,6.2628,6.4194,717.0],["1987-10-28",6.2628,6.2628,6.1063,6.1063,203.0],["1987-10-29",6.1063,6.576,6.1063,6.4194,497.0],["1987-10-30",6.576,6.7326,6.576,6.576,263.0],["1987-11-02",6.576,6.7326,6.576,6.576,253.0],["1987-11-03",6.576,6.576,6.4194,6.4194,100.0],["1987-11-04",6.4194,6.8891,6.4194,6.576,610.0],["1987-11-05",6.7326,7.0457,6.7326,6.8891,130.0],["1987-11-06",6.8891,7.0457,6.8891,6.8891,117.0],["1987-11-09",6.8891,7.0457,6.8891,6.8891,130.0],["1987-11-10",7.2023,7.2023,7.0457,7.2023,477.0],["1987-11-11",7.0457,7.2023,6.7326,7.0457,137.0],["1987-11-12",7.2023,7.2023,6.8891,6.8891,250.0],["1987-11-13",7.0457,7.0457,6.7326,6.8891,190.0],["1987-11-16",7.0457,7.0457,6.8891,6.8891,143.0],["1987-11-17",6.7326,6.8891,6.7326,6.7326,203.0],["1987-11-18",6.7326,6.7326,6.576,6.7326,530.0],["1987-11-19",6.7326,6.7326,6.576,6.576,517.0],["1987-11-20",6.576,6.8891,6.576,6.7326,890.0],["1987-11-23",6.7326,6.7326,6.576,6.576,410.0],["1987-11-24",6.576,6.7326,6.576,6.576,247.0],["1987-11-25",6.7326,6.7326,6.4194,6.576,823.0],["1987-11-27",6.576,6.8891,6.576,6.7326,483.0],["1987-11-30",6.6291,6.9524,6.6291,6.7908,1040.0],["1987-12-01",6.7908,6.9524,6.6291,6.7908,477.0],["1987-12-02",6.6291,6.7908,6.4674,6.4674,327.0],["1987-12-03",6.3057,6.6291,6.3057,6.4674,353.0],["1987-12-04",6.3057,6.3057,6.144,6.3057,433.0],["1987-12-07",6.3057,6.6291,5.9823,6.144,567.0],["1987-12-08",6.144,6.6291,5.9823,6.4674,600.0],["1987-12-09",6.3057,6.7908,6.3057,6.4674,430.0],["1987-12-10",6.4674,6.4674,6.144,6.3057,570.0],["1987-12-11",6.3057,6.4674,6.144,6.3057,233.0],["1987-12-14",6.3057,6.6291,6.3057,6.3057,667.0],["1987-12-15",6.144,6.3057,6.144,6.144,400.0],["1987-12-16",6.144,6.144,5.9823,5.9823,383.0],["1987-12-17",6.144,6.144,5.659,5.8206,867.0],["1987-12-18",5.659,5.8206,5.3356,5.659,567.0],["1987-12-21",5.4973,5.659,5.4973,5.659,493.0],["1987-12-22",5.4973,5.659,5.4973,5.659,700.0],["1987-12-23",5.8206,5.9823,5.4973,5.659,947.0],["1987-12-24",5.8206,6.144,5.659,5.8206,530.0],["1987-12-28",5.9823,5.9823,5.659,5.659,477.0],["1987-12-29",5.8206,5.8206,5.659,5.659,983.0],["1987-12-30",5.659,5.659,5.3356,5.4973,1417.0],["1987-12-31",5.659,5.9823,5.4973,5.8206,1390.0],["1988-01-04",5.8206,6.144,5.659,6.144,613.0],["1988-01-05",6.4674,7.4375,6.4674,7.1141,740.0],["1988-01-06",7.1141,7.4375,6.9524,7.4375,503.0],["1988-01-07",8.0842,8.0842,7.7609,8.0842,890.0],["1988-01-08",8.0842,8.0842,7.5992,7.9225,533.0],["1988-01-11",7.7609,7.7609,7.5992,7.7609,527.0],["1988-01-12",7.5992,7.9225,7.5992,7.9225,360.0],["1988-01-13",7.7609,7.9225,7.7609,7.9225,143.0],["1988-01-14",7.7609,7.9225,7.7609,7.9225,233.0],["1988-01-15",7.9225,8.0842,7.7609,7.9225,773.0],["1988-01-18",8.0842,8.0842,7.9225,7.9225,17.0],["1988-01-19",7.9225,8.0842,7.9225,8.0842,243.0],["1988-01-20",7.9225,8.0842,7.9225,7.9225,297.0],["1988-01-21",8.0842,8.0842,7.9225,7.9225,43.0],["1988-01-22",7.9225,7.9225,7.9225,7.9225,147.0],["1988-01-25",8.0842,8.0842,7.9225,7.9225,53.0],["1988-01-26",8.0842,8.0842,7.9225,8.0842,80.0],["1988-01-27",7.9225,8.0842,7.9225,7.9225,570.0],["1988-01-28",7.9225,7.9225,7.9225,7.9225,207.0],["1988-01-29",7.9225,8.0842,7.9225,8.0842,57.0],["1988-02-01",8.0842,8.0842,7.9225,7.9225,510.0],["1988-02-02",7.9225,7.9225,7.7609,7.9225,73.0],["1988-02-03",7.7609,7.7609,7.5992,7.5992,353.0],["1988-02-04",7.5992,7.5992,7.5992,7.5992,10.0],["1988-02-05",7.5992,7.5992,7.4375,7.5992,93.0],["1988-02-08",7.4375,7.5992,7.4375,7.5992,247.0],["1988-02-09",7.5992,7.5992,7.4375,7.4375,93.0],["1988-02-10",7.7609,7.7609,7.5992,7.5992,247.0],["1988-02-11",7.5992,7.7609,7.5992,7.7609,37.0],["1988-02-12",7.5992,7.9225,7.5992,7.9225,290.0],["1988-02-16",7.7609,7.7609,7.7609,7.7609,23.0],["1988-02-17",7.7609,7.9226,7.5992,7.5992,180.0],["1988-02-18",7.4375,7.5992,7.4375,7.5992,180.0],["1988-02-19",7.4375,7.5992,7.4375,7.5992,150.0],["1988-02-22",7.7609,7.7609,7.5992,7.5992,133.0],["1988-02-23",7.7609,7.7609,7.5992,7.5992,450.0],["1988-02-24",7.4375,7.5992,7.4375,7.5992,167.0],["1988-02-25",7.5992,7.5992,7.4375,7.5992,470.0],["1988-02-26",7.5992,7.5992,7.4375,7.5992,243.0],["1988-02-29",7.5992,7.5992,7.2758,7.2758,563.0],["1988-03-01",7.4375,7.4375,7.2758,7.2758,657.0],["1988-03-02",7.2758,7.4375,7.1141,7.1141,470.0],["1988-03-03",7.2758,7.2758,7.1141,7.2758,617.0],["1988-03-04",7.2758,7.2758,7.1141,7.2758,263.0],["1988-03-07",7.2758,7.2758,7.1141,7.1141,513.0],["1988-03-08",6.9524,7.1141,6.7908,6.9524,490.0],["1988-03-09",7.0125,7.1795,7.0125,7.1795,267.0],["1988-03-10",7.1795,7.1795,7.0125,7.1795,230.0],["1988-03-11",7.0125,7.1795,7.0125,7.1795,160.0],["1988-03-14",7.1795,7.1795,7.0125,7.1795,190.0],["1988-03-15",7.1795,7.1795,7.0125,7.1795,170.0],["1988-03-16",7.0126,7.0126,6.5117,6.5117,727.0],["1988-03-17",6.6786,6.8456,6.5117,6.6786,467.0],["1988-03-18",6.8456,6.8456,6.5117,6.5117,207.0],["1988-03-21",6.6786,6.6786,6.1777,6.5117,490.0],["1988-03-22",6.5117,6.5117,6.3447,6.3447,130.0],["1988-03-23",6.5117,7.0126,6.5117,6.8456,213.0],["1988-03-24",7.0126,7.0126,6.8456,6.8456,6920.0],["1988-03-25",6.8456,7.1795,6.8456,7.0125,260.0],["1988-03-28",6.8456,7.1795,6.8456,7.0125,367.0],["1988-03-29",6.8456,7.0126,6.8456,6.8456,27.0],["1988-03-30",7.0125,7.0125,6.8456,7.0125,363.0],["1988-03-31",6.8456,7.1795,6.8456,7.1795,350.0],["1988-04-04",7.0125,7.3465,7.0125,7.0125,473.0],["1988-04-05",7.3465,7.5134,7.1795,7.3465,400.0],["1988-04-06",7.5134,7.8474,7.5134,7.6804,2477.0],["1988-04-07",7.8474,7.8474,7.6804,7.8474,527.0],["1988-04-08",7.8474,7.8474,7.6804,7.6804,440.0],["1988-04-11",7.5134,7.6804,7.5134,7.5134,230.0],["1988-04-12",7.5134,7.5134,7.1795,7.1795,273.0],["1988-04-13",7.3465,7.5134,7.3465,7.3465,157.0],["1988-04-14",7.1795,7.3465,7.0125,7.0125,140.0],["1988-04-15",7.0125,7.3465,7.0125,7.1795,247.0],["1988-04-18",7.3465,7.3465,7.3465,7.3465,47.0],["1988-04-19",7.5134,7.5134,7.5134,7.5134,100.0],["1988-04-20",7.5134,7.5134,7.3465,7.3465,43.0],["1988-04-21",7.3465,7.3465,7.3465,7.3465,47.0],["1988-04-22",7.3465,7.3465,7.3465,7.3465,53.0],["1988-04-25",7.3465,7.5134,7.3465,7.3465,117.0],["1988-04-26",7.1795,7.3465,7.0125,7.0125,437.0],["1988-04-27",7.1795,7.1795,7.0125,7.0125,173.0],["1988-04-28",7.1795,7.1795,7.0125,7.0125,110.0],["1988-04-29",7.0125,7.1795,7.0125,7.0125,273.0],["1988-05-02",7.0125,7.0125,7.0125,7.0125,40.0],["1988-05-03",7.0125,7.1795,7.0125,7.0125,53.0],["1988-05-04",7.0125,7.1795,7.0125,7.0125,50.0],["1988-05-05",7.0125,7.1795,7.0125,7.1795,50.0],["1988-05-06",7.0125,7.0125,7.0125,7.0125,53.0],["1988-05-09",7.0125,7.0125,7.0125,7.0125,7.0],["1988-05-10",7.0125,7.1795,7.0125,7.0125,27.0],["1988-05-11",7.0125,7.0125,7.0125,7.0125,113.0],["1988-05-12",7.0126,7.0126,6.8456,6.8456,123.0],["1988-05-13",6.8456,6.8456,6.6786,6.8456,260.0],["1988-05-16",6.6786,6.8456,6.6786,6.8456,117.0],["1988-05-17",6.6786,6.6786,6.5117,6.6786,247.0],["1988-05-18",6.5117,6.5117,6.5117,6.5117,3.0],["1988-05-19",6.5117,6.6786,6.5117,6.6786,63.0],["1988-05-20",6.5117,6.8456,6.5117,6.6786,190.0],["1988-05-23",6.6786,6.8456,6.6786,6.8456,213.0],["1988-05-24",6.8456,6.8456,6.6786,6.8456,80.0],["1988-05-25",6.8456,6.8456,6.6786,6.6786,90.0],["1988-05-26",6.8456,6.8456,6.6786,6.6786,100.0],["1988-05-27",6.6786,7.0126,6.6786,6.8456,450.0],["1988-05-31",6.8456,6.8456,6.8456,6.8456,63.0],["1988-06-01",6.8456,7.0126,6.8456,6.8456,17.0],["1988-06-02",6.6786,6.8456,6.6786,6.6786,53.0],["1988-06-03",6.8456,6.8456,6.8456,6.8456,37.0],["1988-06-06",6.6786,6.8456,6.6786,6.6786,217.0],["1988-06-07",6.6786,6.6786,6.6786,6.6786,253.0],["1988-06-08",6.6786,6.8456,6.6786,6.6786,147.0],["1988-06-09",6.5117,6.6786,6.5117,6.5117,200.0],["1988-06-10",6.5117,6.6786,6.5117,6.5117,463.0],["1988-06-13",6.5117,6.5117,6.5117,6.5117,190.0],["1988-06-14",6.6203,6.79,6.6203,6.6203,203.0],["1988-06-15",6.6203,6.6203,6.6203,6.6203,60.0],["1988-06-16",6.79,6.79,6.6203,6.6203,323.0],["1988-06-17",6.6203,6.6203,6.4505,6.4505,77.0],["1988-06-20",6.4505,6.6203,6.4505,6.6203,113.0],["1988-06-21",6.6203,6.79,6.6203,6.6203,707.0],["1988-06-22",6.6203,6.79,6.6203,6.6203,90.0],["1988-06-23",6.79,6.9598,6.79,6.9598,887.0],["1988-06-24",6.79,6.9598,6.79,6.9598,187.0],["1988-06-27",6.9598,7.1295,6.9598,6.9598,490.0],["1988-06-28",6.9598,7.1295,6.9598,6.9598,190.0],["1988-06-29",6.9598,7.1295,6.9598,7.1295,100.0],["1988-06-30",7.2993,7.2993,7.1295,7.2993,137.0],["1988-07-01",7.2993,7.2993,7.1295,7.1295,273.0],["1988-07-05",7.1295,7.2993,7.1295,7.1295,113.0],["1988-07-06",7.1295,7.2993,7.1295,7.2993,493.0],["1988-07-07",7.1295,7.1295,7.1295,7.1295,53.0],["1988-07-08",7.1295,7.2993,7.1295,7.1295,107.0],["1988-07-11",7.1295,7.1295,7.1295,7.1295,67.0],["1988-07-12",7.1295,7.1295,7.1295,7.1295,193.0],["1988-07-13",7.1295,7.2993,7.1295,7.2993,530.0],["1988-07-14",7.1295,7.2993,7.1295,7.1295,527.0],["1988-07-15",7.1295,7.2993,7.1295,7.1295,277.0],["1988-07-18",7.2993,7.2993,7.1295,7.2993,473.0],["1988-07-19",7.1295,7.2993,7.1295,7.1295,127.0],["1988-07-20",7.1295,7.1295,7.1295,7.1295,67.0],["1988-07-21",7.1295,7.2993,7.1295,7.1295,117.0],["1988-07-22",6.9598,6.9598,6.9598,6.9598,60.0],["1988-07-25",6.9598,6.9598,6.9598,6.9598,87.0],["1988-07-26",6.9598,6.9598,6.79,6.79,383.0],["1988-07-27",6.79,6.79,6.79,6.79,50.0],["1988-07-28",6.79,6.79,6.79,6.79,97.0],["1988-07-29",6.79,6.79,6.79,6.79,60.0],["1988-08-01",6.79,7.1295,6.79,7.1295,190.0],["1988-08-02",6.9598,7.1295,6.9598,7.1295,97.0],["1988-08-03",6.9598,6.9598,6.9598,6.9598,130.0],["1988-08-04",6.9598,7.1295,6.9598,7.1295,133.0],["1988-08-05",7.1295,7.1295,6.9598,7.1295,440.0],["1988-08-08",6.9598,7.1295,6.9598,7.1295,47.0],["1988-08-09",7.1295,7.1295,6.9598,6.9598,410.0],["1988-08-10",6.9598,6.9598,6.79,6.79,717.0],["1988-08-11",6.79,6.79,6.6203,6.6203,70.0],["1988-08-12",6.6203,6.6203,6.4505,6.6203,293.0],["1988-08-15",6.6203,6.6203,6.4505,6.6203,280.0],["1988-08-16",6.6203,6.6203,6.6203,6.6203,270.0],["1988-08-17",6.6203,6.79,6.6203,6.6203,123.0],["1988-08-18",6.6203,6.79,6.6203,6.6203,160.0],["1988-08-19",6.6203,6.6203,6.4505,6.6203,70.0],["1988-08-22",6.6203,6.6203,6.4505,6.4505,53.0],["1988-08-23",6.4505,6.6203,6.4505,6.6203,220.0],["1988-08-24",6.4505,6.4505,6.4505,6.4505,67.0],["1988-08-25",6.4505,6.4505,6.4505,6.4505,67.0],["1988-08-26",6.4505,6.4505,6.4505,6.4505,90.0],["1988-08-29",6.6203,6.6203,6.4505,6.4505,43.0],["1988-08-30",6.4505,6.4505,6.4505,6.4505,87.0],["1988-08-31",6.4505,6.6203,6.4505,6.4505,87.0],["1988-09-01",6.4505,6.4505,6.4505,6.4505,143.0],["1988-09-02",6.4505,6.4505,6.4505,6.4505,110.0],["1988-09-06",6.4505,6.4505,6.4505,6.4505,7.0],["1988-09-07",6.4505,6.6203,6.4505,6.6203,97.0],["1988-09-08",6.4505,6.4505,6.4505,6.4505,17.0],["1988-09-09",6.2808,6.2808,6.2808,6.2808,80.0],["1988-09-12",6.4505,6.6203,6.2808,6.2808,403.0],["1988-09-13",6.2808,6.2808,6.2808,6.2808,77.0],["1988-09-14",6.2808,6.4505,6.2808,6.2808,100.0],["1988-09-15",6.2808,6.4505,6.2808,6.4505,217.0],["1988-09-16",6.4505,6.4505,6.4505,6.4505,90.0],["1988-09-19",6.4505,6.4505,6.4505,6.4505,93.0],["1988-09-20",6.4505,6.4505,6.4505,6.4505,150.0],["1988-09-21",6.4505,6.4505,6.2808,6.2808,23.0],["1988-09-22",6.4505,6.6203,6.4505,6.6203,300.0],["1988-09-23",6.6203,6.6203,6.4505,6.4505,63.0],["1988-09-26",6.6203,6.6203,6.4505,6.4505,60.0],["1988-09-27",6.6203,6.6203,6.4505,6.6203,30.0],["1988-09-28",6.4505,6.4505,6.4505,6.4505,183.0],["1988-09-29",6.4505,6.4505,6.4505,6.4505,27.0],["1988-09-30",6.4505,6.6203,6.4505,6.6203,320.0],["1988-10-03",6.6203,6.6203,6.6203,6.6203,173.0],["1988-10-04",6.6203,6.79,6.6203,6.6203,190.0],["1988-10-05",6.6203,6.6203,6.6203,6.6203,250.0],["1988-10-06",6.79,6.79,6.79,6.79,167.0],["1988-10-07",6.79,6.9598,6.79,6.9598,437.0],["1988-10-10",6.79,6.79,6.79,6.79,43.0],["1988-10-11",6.79,6.79,6.79,6.79,67.0],["1988-10-12",6.79,6.79,6.6203,6.6203,110.0],["1988-10-13",6.6203,6.79,6.6203,6.79,143.0],["1988-10-14",6.9598,6.9598,6.79,6.79,300.0],["1988-10-17",6.9598,6.9598,6.79,6.79,40.0],["1988-10-18",6.79,6.79,6.79,6.79,47.0],["1988-10-19",6.7554,6.9286,6.7554,6.9286,10.0],["1988-10-20",6.7554,6.7554,6.7554,6.7554,77.0],["1988-10-21",6.7554,6.7554,6.7554,6.7554,43.0],["1988-10-24",6.7554,7.1018,6.7554,6.9286,150.0],["1988-10-25",7.1018,7.1018,6.9286,6.9286,117.0],["1988-10-26",7.1018,7.275,7.1018,7.1018,310.0],["1988-10-27",7.1018,7.1018,7.1018,7.1018,133.0],["1988-10-28",7.6215,7.9679,7.6215,7.9679,617.0],["1988-10-31",7.7947,7.9679,7.6215,7.6215,190.0],["1988-11-01",7.7947,7.9679,7.6215,7.6215,887.0],["1988-11-02",7.6215,7.9679,7.6215,7.9679,650.0],["1988-11-03",7.7947,7.9679,7.7947,7.9679,977.0],["1988-11-04",7.7947,8.1411,7.7947,8.1411,1430.0],["1988-11-07",7.9679,8.1411,7.9679,8.1411,963.0],["1988-11-08",7.9679,7.9679,7.9679,7.9679,83.0],["1988-11-09",7.9679,8.1411,7.9679,8.1411,137.0],["1988-11-10",8.4876,8.4876,8.4876,8.4876,2877.0],["1988-11-11",8.4876,8.4876,8.4876,8.4876,197.0],["1988-11-14",8.4876,8.4876,8.4876,8.4876,270.0],["1988-11-15",8.4876,8.4876,8.4876,8.4876,317.0],["1988-11-16",8.4876,8.6608,8.4876,8.4876,477.0],["1988-11-17",8.4876,8.4876,8.4876,8.4876,87.0],["1988-11-18",8.4876,8.6608,8.4876,8.6608,537.0],["1988-11-21",8.4876,8.6608,8.4876,8.4876,690.0],["1988-11-22",8.4876,8.6608,8.4876,8.6608,267.0],["1988-11-23",8.4876,8.6608,8.4876,8.6608,280.0],["1988-11-25",8.4876,8.6608,8.4876,8.6608,117.0],["1988-11-28",8.6608,8.834,8.6608,8.834,103.0],["1988-11-29",8.6608,8.834,8.6608,8.6608,77.0],["1988-11-30",8.6608,8.6608,8.6608,8.6608,73.0],["1988-12-01",8.6608,8.834,8.6608,8.834,127.0],["1988-12-02",8.6608,8.6608,8.6608,8.6608,77.0],["1988-12-05",8.6608,8.6608,8.6608,8.6608,47.0],["1988-12-06",8.6608,8.6608,8.6608,8.6608,100.0],["1988-12-07",8.6608,8.6608,8.6608,8.6608,317.0],["1988-12-08",8.6608,8.834,8.6608,8.6608,117.0],["1988-12-09",8.6608,8.6608,8.6608,8.6608,183.0],["1988-12-12",8.6608,8.6608,8.6608,8.6608,0.0],["1988-12-13",8.4876,8.6608,8.4876,8.4876,103.0],["1988-12-14",8.4876,8.4876,8.4876,8.4876,70.0],["1988-12-15",8.4876,8.4876,8.3143,8.4876,507.0],["1988-12-16",8.3143,8.3143,8.1411,8.3143,123.0],["1988-12-19",8.1411,8.1411,8.1411,8.1411,90.0],["1988-12-20",8.1411,8.1411,8.1411,8.1411,13.0],["1988-12-21",8.1411,8.1411,8.1411,8.1411,7.0],["1988-12-22",7.9679,7.9679,7.9679,7.9679,77.0],["1988-12-23",7.9679,7.9679,7.9679,7.9679,50.0],["1988-12-27",7.9679,7.9679,7.9679,7.9679,60.0],["1988-12-28",7.9679,7.9679,7.9679,7.9679,60.0],["1988-12-29",7.9679,7.9679,7.9679,7.9679,17.0],["1988-12-30",7.9679,8.1411,7.9679,7.9679,250.0],["1989-01-03",8.1411,8.1411,7.9679,7.9679,7.0],["1989-01-04",8.1411,8.1411,8.1411,8.1411,87.0],["1989-01-05",7.9679,8.1411,7.9679,8.1411,20.0],["1989-01-06",7.9679,7.9679,7.9679,7.9679,50.0],["1989-01-09",8.3143,8.3143,8.3143,8.3143,0.0],["1989-01-10",7.9679,7.9679,7.9679,7.9679,3.0],["1989-01-11",7.7947,7.7947,7.7947,7.7947,17.0],["1989-01-12",7.6215,7.9679,7.4483,7.7947,237.0],["1989-01-13",7.6215,7.6215,7.4483,7.4483,30.0],["1989-01-16",7.275,7.275,6.7554,6.7554,123.0],["1989-01-17",6.5822,6.5822,6.0625,6.0625,293.0],["1989-01-18",6.0625,6.0625,5.8893,6.0625,227.0],["1989-01-19",6.0625,6.0625,5.8893,5.8893,210.0],["1989-01-20",5.5429,5.7161,5.5429,5.5429,810.0],["1989-01-23",5.5429,6.0625,5.5429,6.0625,260.0],["1989-01-24",6.0625,6.2358,6.0625,6.2358,137.0],["1989-01-25",6.409,6.409,6.409,6.409,0.0],["1989-01-26",6.409,6.409,6.409,6.409,0.0],["1989-01-27",6.0625,6.0625,5.8893,5.8893,37.0],["1989-01-30",5.8893,5.8893,5.5429,5.5429,173.0],["1989-01-31",5.7161,5.7161,5.5429,5.7161,67.0],["1989-02-01",5.7161,5.7161,5.5429,5.5429,50.0],["1989-02-02",5.7161,5.7161,5.7161,5.7161,17.0],["1989-02-03",5.5429,5.7161,5.5429,5.7161,67.0],["1989-02-06",5.8893,5.8893,5.8893,5.8893,0.0],["1989-02-07",5.8893,5.8893,5.8893,5.8893,10.0],["1989-02-08",5.7161,5.7161,5.7161,5.7161,50.0],["1989-02-09",5.8893,5.8893,5.7161,5.7161,23.0],["1989-02-10",5.7161,5.8893,5.7161,5.7161,63.0],["1989-02-13",5.7161,5.8893,5.7161,5.8893,13.0],["1989-02-14",6.0625,6.0625,6.0625,6.0625,0.0],["1989-02-15",6.0625,6.0625,6.0625,6.0625,0.0],["1989-02-16",5.8893,5.8893,5.7161,5.7161,10.0],["1989-02-17",5.7161,5.7161,5.7161,5.7161,13.0],["1989-02-21",5.8893,5.8893,5.8893,5.8893,0.0],["1989-02-22",5.8893,5.8893,5.8893,5.8893,0.0],["1989-02-23",5.7161,5.7161,5.7161,5.7161,23.0],["1989-02-24",5.7161,5.7161,5.7161,5.7161,33.0],["1989-02-27",5.5429,5.5429,5.5429,5.5429,47.0],["1989-02-28",5.5429,5.5429,5.5429,5.5429,47.0],["1989-03-01",5.7161,5.7161,5.5429,5.5429,183.0],["1989-03-02",5.7161,5.7161,5.7161,5.7161,0.0],["1989-03-03",5.7161,5.7161,5.7161,5.7161,0.0],["1989-03-06",5.5429,5.5429,5.5429,5.5429,7.0],["1989-03-07",5.7161,5.7161,5.7161,5.7161,0.0],["1989-03-08",5.5429,5.7161,5.5429,5.5429,20.0],["1989-03-09",5.7161,5.7161,5.7161,5.7161,0.0],["1989-03-10",5.6806,5.6806,5.6806,5.6806,0.0],["1989-03-13",5.6806,5.6806,5.6806,5.6806,0.0],["1989-03-14",5.6806,5.6806,5.6806,5.6806,100.0],["1989-03-15",5.6806,5.6806,5.6806,5.6806,43.0],["1989-03-16",5.8581,5.8581,5.8581,5.8581,17.0],["1989-03-17",5.8581,5.8581,5.8581,5.8581,80.0],["1989-03-20",6.0356,6.0356,6.0356,6.0356,33.0],["1989-03-21",6.2132,6.2132,5.8581,5.8581,37.0],["1989-03-22",6.0356,6.0356,6.0356,6.0356,3.0],["1989-03-23",5.8581,5.8581,5.8581,5.8581,23.0],["1989-03-27",5.8581,5.8581,5.8581,5.8581,3.0],["1989-03-28",6.0356,6.0356,6.0356,6.0356,0.0],["1989-03-29",5.8581,5.8581,5.8581,5.8581,13.0],["1989-03-30",5.8581,6.0356,5.8581,6.0356,23.0],["1989-03-31",6.0356,6.0356,5.8581,6.0356,93.0],["1989-04-03",5.8581,5.8581,5.8581,5.8581,37.0],["1989-04-04",5.8581,5.8581,5.8581,5.8581,0.0],["1989-04-05",5.8581,6.0356,5.8581,6.0356,17.0],["1989-04-06",5.8581,5.8581,5.8581,5.8581,13.0],["1989-04-07",5.8581,5.8581,5.8581,5.8581,37.0],["1989-04-10",5.8581,6.0356,5.8581,5.8581,37.0],["1989-04-11",5.8581,5.8581,5.8581,5.8581,23.0],["1989-04-12",5.8581,5.8581,5.8581,5.8581,7.0],["1989-04-13",5.8581,5.8581,5.8581,5.8581,23.0],["1989-04-14",5.8581,6.0356,5.8581,6.0356,20.0],["1989-04-17",5.8581,5.8581,5.8581,5.8581,7.0],["1989-04-18",6.0356,6.0356,5.8581,5.8581,37.0],["1989-04-19",5.8581,5.8581,5.8581,5.8581,37.0],["1989-04-20",5.8581,5.8581,5.8581,5.8581,0.0],["1989-04-21",6.0356,6.0356,6.0356,6.0356,33.0],["1989-04-24",6.0356,6.0356,5.8581,5.8581,43.0],["1989-04-25",5.8581,5.8581,5.8581,5.8581,13.0],["1989-04-26",5.6806,5.6806,5.6806,5.6806,67.0],["1989-04-27",5.6806,5.6806,5.6806,5.6806,0.0],["1989-04-28",5.6806,5.6806,5.6806,5.6806,0.0],["1989-05-01",5.8581,5.8581,5.8581,5.8581,93.0],["1989-05-02",5.8581,5.8581,5.8581,5.8581,0.0],["1989-05-03",5.8581,5.8581,5.8581,5.8581,0.0],["1989-05-04",5.6806,5.6806,5.6806,5.6806,10.0],["1989-05-05",5.6806,5.6806,5.6806,5.6806,30.0],["1989-05-08",5.5031,5.5031,5.5031,5.5031,133.0],["1989-05-09",5.5031,5.5031,5.3256,5.5031,207.0],["1989-05-10",5.3256,5.5031,5.3256,5.5031,60.0],["1989-05-11",5.5031,5.5031,5.5031,5.5031,37.0],["1989-05-12",5.3256,5.5031,5.3256,5.3256,200.0],["1989-05-15",5.3256,5.5031,5.3256,5.5031,127.0],["1989-05-16",5.5031,5.5031,5.5031,5.5031,67.0],["1989-05-17",5.5031,5.6806,5.3256,5.6806,147.0],["1989-05-18",5.6806,6.0356,5.6806,5.8581,390.0],["1989-05-19",6.0356,6.3907,6.0356,6.2132,220.0],["1989-05-22",6.2132,6.2132,6.2132,6.2132,30.0],["1989-05-23",6.2132,6.3907,6.2132,6.3907,90.0],["1989-05-24",6.3907,6.3907,6.3907,6.3907,0.0],["1989-05-25",6.2132,6.2132,6.0356,6.2132,267.0],["1989-05-26",6.0356,6.2132,6.0356,6.2132,60.0],["1989-05-30",6.2132,6.2132,6.2132,6.2132,23.0],["1989-05-31",6.0356,6.0356,5.8581,5.8581,90.0],["1989-06-01",5.8581,5.8581,5.8581,5.8581,0.0],["1989-06-02",6.0356,6.0356,6.0356,6.0356,27.0],["1989-06-05",5.8581,5.8581,5.8581,5.8581,7.0],["1989-06-06",6.0356,6.0356,5.8581,5.8581,7.0],["1989-06-07",5.8581,5.8581,5.8581,5.8581,7.0],["1989-06-08",5.8581,6.0356,5.8581,6.0356,27.0],["1989-06-09",6.0356,6.0356,6.0356,6.0356,0.0],["1989-06-12",6.0356,6.0356,6.0356,6.0356,0.0],["1989-06-13",6.0356,6.0356,6.0356,6.0356,0.0],["1989-06-14",5.8581,5.8581,5.8581,5.8581,10.0],["1989-06-15",5.8581,6.0356,5.8581,6.0356,43.0],["1989-06-16",5.8581,5.8581,5.8581,5.8581,17.0],["1989-06-19",6.0356,6.0356,6.0356,6.0356,13.0],["1989-06-20",6.0356,6.0356,6.0356,6.0356,0.0],["1989-06-21",6.0356,6.0356,6.0356,6.0356,0.0],["1989-06-22",5.8581,5.8581,5.6806,5.6806,90.0],["1989-06-23",5.6806,5.6806,5.6806,5.6806,23.0],["1989-06-26",5.8581,5.8581,5.8581,5.8581,20.0],["1989-06-27",5.6806,5.6806,5.6806,5.6806,13.0],["1989-06-28",5.6806,5.6806,5.6806,5.6806,10.0],["1989-06-29",5.5031,5.5031,5.5031,5.5031,47.0],["1989-06-30",5.3256,5.3256,5.148,5.3256,150.0],["1989-07-03",5.3256,5.3256,5.148,5.3256,183.0],["1989-07-05",5.3256,5.5031,5.3256,5.3256,53.0],["1989-07-06",5.148,5.148,5.148,5.148,3.0],["1989-07-07",5.148,5.148,5.148,5.148,13.0],["1989-07-10",5.148,5.148,5.148,5.148,10.0],["1989-07-11",5.1851,5.3703,5.1851,5.3703,60.0],["1989-07-12",5.3703,5.5554,5.3703,5.5554,60.0],["1989-07-13",5.5554,5.7406,5.5554,5.7406,137.0],["1989-07-14",5.7406,5.9258,5.7406,5.9258,97.0],["1989-07-17",5.9258,5.9258,5.9258,5.9258,143.0],["1989-07-18",6.111,6.2962,5.9258,6.2962,120.0],["1989-07-19",6.111,6.2962,6.111,6.2962,43.0],["1989-07-20",6.2962,6.2962,6.2962,6.2962,10.0],["1989-07-21",6.2962,6.2962,6.2962,6.2962,0.0],["1989-07-24",6.111,6.2962,6.111,6.2962,27.0],["1989-07-25",6.111,6.111,6.111,6.111,57.0],["1989-07-26",6.2962,6.2962,5.9258,6.111,230.0],["1989-07-27",6.111,6.111,5.9258,5.9258,43.0],["1989-07-28",5.9258,6.111,5.9258,6.111,57.0],["1989-07-31",5.9258,6.111,5.9258,5.9258,70.0],["1989-08-01",6.111,6.111,5.9258,5.9258,47.0],["1989-08-02",5.9258,5.9258,5.9258,5.9258,0.0],["1989-08-03",5.9258,5.9258,5.9258,5.9258,50.0],["1989-08-04",5.9258,6.111,5.9258,6.111,30.0],["1989-08-07",6.111,6.111,5.7406,5.9258,80.0],["1989-08-08",5.7406,5.7406,5.7406,5.7406,20.0],["1989-08-09",5.9258,5.9258,5.7406,5.7406,87.0],["1989-08-10",5.9258,5.9258,5.9258,5.9258,3.0],["1989-08-11",5.9258,5.9258,5.7406,5.9258,123.0],["1989-08-14",5.9258,5.9258,5.5554,5.7406,203.0],["1989-08-15",5.5554,5.5554,5.5554,5.5554,67.0],["1989-08-16",5.5554,5.7406,5.5554,5.7406,43.0],["1989-08-17",5.5554,5.5554,5.3703,5.5554,223.0],["1989-08-18",5.3703,5.5554,5.3703,5.3703,70.0],["1989-08-21",5.3703,5.5554,5.3703,5.5554,183.0],["1989-08-22",5.5554,5.5554,5.3703,5.5554,70.0],["1989-08-23",5.3703,5.5554,5.3703,5.5554,360.0],["1989-08-24",5.7406,5.7406,5.5554,5.7406,177.0],["1989-08-25",5.5554,5.5554,5.3703,5.3703,237.0],["1989-08-28",5.3703,5.3703,5.3703,5.3703,103.0],["1989-08-29",5.5554,5.5554,5.3703,5.5554,87.0],["1989-08-30",5.3703,5.3703,5.3703,5.3703,37.0],["1989-08-31",5.3703,5.3703,5.3703,5.3703,43.0],["1989-09-01",5.5554,5.5554,5.5554,5.5554,40.0],["1989-09-05",5.5554,5.5554,5.5554,5.5554,0.0],["1989-09-06",5.3703,5.7406,5.3703,5.7406,147.0],["1989-09-07",5.5554,5.7406,5.5554,5.7406,107.0],["1989-09-08",5.7406,6.111,5.7406,6.111,80.0],["1989-09-11",5.9258,5.9258,5.9258,5.9258,17.0],["1989-09-12",5.9258,6.111,5.9258,5.9258,243.0],["1989-09-13",5.9258,6.111,5.9258,6.111,367.0],["1989-09-14",6.111,6.111,5.7406,5.9258,83.0],["1989-09-15",5.9258,6.111,5.9258,5.9258,230.0],["1989-09-18",5.9258,6.111,5.9258,5.9258,173.0],["1989-09-19",5.9258,5.9258,5.9258,5.9258,83.0],["1989-09-20",5.9258,6.111,5.9258,6.111,77.0],["1989-09-21",6.111,6.111,5.9258,5.9258,103.0],["1989-09-22",5.9258,5.9258,5.9258,5.9258,57.0],["1989-09-25",5.9258,5.9258,5.9258,5.9258,0.0],["1989-09-26",5.9258,5.9258,5.9258,5.9258,0.0],["1989-09-27",5.9258,5.9258,5.7406,5.7406,37.0],["1989-09-28",5.7406,5.7406,5.7406,5.7406,0.0],["1989-09-29",5.7406,5.9258,5.7406,5.9258,87.0],["1989-10-02",5.9258,5.9258,5.7406,5.7406,113.0],["1989-10-03",5.7406,5.7406,5.7406,5.7406,7.0],["1989-10-04",5.9258,5.9258,5.7406,5.9258,20.0],["1989-10-05",5.7406,5.7406,5.7406,5.7406,7.0],["1989-10-06",5.7406,5.9258,5.7406,5.9258,37.0],["1989-10-09",5.7406,5.7406,5.1851,5.1851,1343.0],["1989-10-10",5.1851,5.3703,5.1851,5.1851,120.0],["1989-10-11",5.1851,5.3703,5.1851,5.3703,77.0],["1989-10-12",5.5554,5.5554,5.3703,5.5554,57.0],["1989-10-13",5.7406,5.7406,5.5554,5.5554,83.0],["1989-10-16",5.7406,5.7406,5.1851,5.1851,253.0],["1989-10-17",5.1851,5.3703,5.1851,5.1851,17.0],["1989-10-18",5.1851,5.3703,5.1851,5.1851,13.0],["1989-10-19",5.1851,5.1851,5.1851,5.1851,63.0],["1989-10-20",5.1851,5.1851,5.1851,5.1851,67.0],["1989-10-23",5.3703,5.3703,5.1851,5.1851,103.0],["1989-10-24",5.3703,5.3703,5.1851,5.1851,133.0],["1989-10-25",5.2602,5.2602,5.0724,5.2602,70.0],["1989-10-26",5.0724,5.0724,5.0724,5.0724,23.0],["1989-10-27",5.0724,5.2602,5.0724,5.2602,73.0],["1989-10-30",5.0724,5.2602,5.0724,5.0724,170.0],["1989-10-31",5.0724,5.2602,5.0724,5.0724,183.0],["1989-11-01",5.0724,5.2602,4.8845,5.0724,43.0],["1989-11-02",4.8845,4.8845,4.8845,4.8845,40.0],["1989-11-03",4.8845,4.8845,4.8845,4.8845,60.0],["1989-11-06",4.8845,4.8845,4.8845,4.8845,20.0],["1989-11-07",5.0724,5.0724,4.8845,4.8845,80.0],["1989-11-08",4.8845,5.0724,4.8845,5.0724,33.0],["1989-11-09",5.0724,5.0724,4.8845,4.8845,67.0],["1989-11-10",4.8845,5.0724,4.8845,5.0724,50.0],["1989-11-13",4.8845,4.8845,4.5088,4.5088,900.0],["1989-11-14",4.6966,4.6966,4.5088,4.6966,100.0],["1989-11-15",4.5088,4.5088,4.5088,4.5088,37.0],["1989-11-16",4.5088,4.5088,4.5088,4.5088,73.0],["1989-11-17",4.5088,4.5088,4.5088,4.5088,37.0],["1989-11-20",4.3209,4.5088,4.3209,4.5088,233.0],["1989-11-21",4.5088,4.6966,4.5088,4.5088,163.0],["1989-11-22",4.5088,4.5088,4.5088,4.5088,170.0],["1989-11-24",4.5088,4.5088,4.5088,4.5088,33.0],["1989-11-27",4.5088,4.5088,4.3209,4.3209,97.0],["1989-11-28",4.5088,4.5088,4.3209,4.3209,30.0],["1989-11-29",4.5088,4.5088,4.5088,4.5088,33.0],["1989-11-30",4.3209,4.3209,4.133,4.3209,40.0],["1989-12-01",4.133,4.3209,4.133,4.3209,53.0],["1989-12-04",4.133,4.133,3.9452,4.133,247.0],["1989-12-05",4.133,4.133,3.9452,4.133,87.0],["1989-12-06",4.133,4.133,3.9452,3.9452,100.0],["1989-12-07",3.9452,4.133,3.9452,3.9452,160.0],["1989-12-08",3.9452,4.133,3.9452,3.9452,270.0],["1989-12-11",4.133,4.133,3.9452,3.9452,107.0],["1989-12-12",4.133,4.133,3.9452,3.9452,120.0],["1989-12-13",3.9452,4.133,3.9452,4.133,220.0],["1989-12-14",3.9452,4.133,3.9452,3.9452,317.0],["1989-12-15",4.133,4.133,3.9452,3.9452,303.0],["1989-12-18",3.9452,3.9452,3.7573,3.7573,483.0],["1989-12-19",3.7573,3.7573,3.7573,3.7573,57.0],["1989-12-20",3.7573,3.9452,3.7573,3.9452,190.0],["1989-12-21",3.9452,3.9452,3.7573,3.9452,110.0],["1989-12-22",3.7573,3.7573,3.7573,3.7573,113.0],["1989-12-26",3.7573,3.9452,3.7573,3.7573,130.0],["1989-12-27",3.7573,3.7573,3.7573,3.7573,347.0],["1989-12-28",3.7573,3.7573,3.7573,3.7573,80.0],["1989-12-29",3.7573,4.133,3.7573,4.133,390.0],["1990-01-02",3.9452,4.133,3.9452,4.133,53.0],["1990-01-03",3.9452,4.133,3.9452,4.133,30.0],["1990-01-04",4.133,4.133,3.9452,3.9452,43.0],["1990-01-05",3.9452,4.133,3.9452,4.133,120.0],["1990-01-08",4.133,4.133,3.9452,3.9452,80.0],["1990-01-09",3.9452,4.133,3.9452,3.9452,183.0],["1990-01-10",3.9452,3.9452,3.7573,3.7573,27.0],["1990-01-11",3.9452,3.9452,3.7573,3.7573,63.0],["1990-01-12",3.7573,3.7573,3.5694,3.7573,183.0],["1990-01-15",3.7573,3.9452,3.7573,3.7573,43.0],["1990-01-16",3.5694,3.5694,3.5694,3.5694,40.0],["1990-01-17",3.7573,3.9452,3.5694,3.9452,173.0],["1990-01-18",3.9452,3.9452,3.7573,3.7573,127.0],["1990-01-19",3.7573,4.133,3.7573,4.133,97.0],["1990-01-22",4.094,4.094,4.094,4.094,127.0],["1990-01-23",4.094,4.094,4.094,4.094,127.0],["1990-01-24",3.8991,4.094,3.8991,3.8991,90.0],["1990-01-25",3.8991,3.8991,3.8991,3.8991,0.0],["1990-01-26",3.8991,3.8991,3.8991,3.8991,50.0],["1990-01-29",3.8991,3.8991,3.8991,3.8991,30.0],["1990-01-30",3.8991,3.8991,3.8991,3.8991,7.0],["1990-01-31",3.8991,3.8991,3.8991,3.8991,7.0],["1990-02-01",3.8991,4.094,3.8991,4.094,17.0],["1990-02-02",4.094,4.094,3.8991,3.8991,250.0],["1990-02-05",4.094,4.094,3.8991,3.8991,93.0],["1990-02-06",3.8991,4.094,3.8991,4.094,63.0],["1990-02-07",4.094,4.094,3.8991,4.094,90.0],["1990-02-08",3.8991,3.8991,3.8991,3.8991,10.0],["1990-02-09",4.094,4.094,3.8991,3.8991,53.0],["1990-02-12",4.094,4.094,3.8991,3.8991,97.0],["1990-02-13",3.8991,4.094,3.8991,3.8991,70.0],["1990-02-14",3.8991,4.094,3.8991,3.8991,37.0],["1990-02-15",3.8991,3.8991,3.8991,3.8991,30.0],["1990-02-16",4.094,4.094,3.8991,3.8991,47.0],["1990-02-20",3.8991,4.094,3.8991,3.8991,80.0],["1990-02-21",3.8991,3.8991,3.8991,3.8991,300.0],["1990-02-22",3.8991,4.094,3.8991,3.8991,167.0],["1990-02-23",3.8991,3.8991,3.8991,3.8991,0.0],["1990-02-26",3.8991,3.8991,3.8991,3.8991,7.0],["1990-02-27",3.8991,4.094,3.8991,3.8991,330.0],["1990-02-28",3.8991,3.8991,3.8991,3.8991,0.0],["1990-03-01",4.094,4.094,4.094,4.094,67.0],["1990-03-02",4.094,4.094,3.8991,3.8991,130.0],["1990-03-05",3.8991,3.8991,3.8991,3.8991,27.0],["1990-03-06",3.8991,4.094,3.8991,3.8991,160.0],["1990-03-07",4.094,4.094,3.8991,3.8991,73.0],["1990-03-08",4.094,4.094,4.094,4.094,13.0],["1990-03-09",4.094,4.094,3.8991,3.8991,87.0],["1990-03-12",4.094,4.094,4.094,4.094,33.0],["1990-03-13",3.8991,4.094,3.8991,3.8991,67.0],["1990-03-14",4.094,4.094,3.8991,3.8991,93.0],["1990-03-15",3.8991,3.8991,3.8991,3.8991,0.0],["1990-03-16",3.8991,3.8991,3.8991,3.8991,3.0],["1990-03-19",4.094,4.094,3.8991,3.8991,27.0],["1990-03-20",3.8991,3.8991,3.8991,3.8991,33.0],["1990-03-21",3.8991,3.8991,3.8991,3.8991,40.0],["1990-03-22",4.094,4.094,4.094,4.094,53.0],["1990-03-23",4.094,4.094,4.094,4.094,7.0],["1990-03-26",4.094,4.289,4.094,4.094,77.0],["1990-03-27",4.094,4.289,4.094,4.289,117.0],["1990-03-28",4.289,4.289,4.289,4.289,40.0],["1990-03-29",4.289,4.289,4.289,4.289,7.0],["1990-03-30",4.289,4.484,4.289,4.484,360.0],["1990-04-02",4.289,4.289,4.289,4.289,7.0],["1990-04-03",4.289,4.289,4.289,4.289,53.0],["1990-04-04",4.484,4.484,4.484,4.484,3.0],["1990-04-05",4.484,4.484,4.484,4.484,0.0],["1990-04-06",4.484,4.484,4.289,4.289,33.0],["1990-04-09",4.289,4.289,4.289,4.289,0.0],["1990-04-10",4.484,4.484,4.484,4.484,13.0],["1990-04-11",4.484,4.484,4.484,4.484,0.0],["1990-04-12",4.289,4.289,4.289,4.289,57.0],["1990-04-16",4.289,4.289,4.094,4.094,267.0],["1990-04-17",4.094,4.094,4.094,4.094,30.0],["1990-04-18",4.094,4.289,4.094,4.289,193.0],["1990-04-19",4.289,4.289,4.094,4.094,43.0],["1990-04-20",4.094,4.094,4.094,4.094,0.0],["1990-04-23",4.094,4.094,4.094,4.094,60.0],["1990-04-24",4.4589,4.4589,4.4589,4.4589,0.0],["1990-04-25",4.2562,4.2562,4.2562,4.2562,17.0],["1990-04-26",4.2562,4.2562,4.2562,4.2562,0.0],["1990-04-27",4.4589,4.4589,4.2562,4.2562,7.0],["1990-04-30",4.2562,4.4589,4.2562,4.4589,20.0],["1990-05-01",4.4589,4.4589,4.4589,4.4589,0.0],["1990-05-02",4.4589,4.4589,4.2562,4.2562,7.0],["1990-05-03",4.2562,4.4589,4.2562,4.2562,53.0],["1990-05-04",4.4589,4.4589,4.2562,4.2562,7.0],["1990-05-07",4.4589,4.4589,4.4589,4.4589,80.0],["1990-05-08",4.4589,4.4589,4.4589,4.4589,73.0],["1990-05-09",4.4589,4.4589,4.4589,4.4589,90.0],["1990-05-10",4.4589,4.4589,4.4589,4.4589,0.0],["1990-05-11",4.2562,4.2562,4.2562,4.2562,17.0],["1990-05-14",4.2562,4.2562,4.2562,4.2562,13.0],["1990-05-15",4.4589,4.4589,4.4589,4.4589,40.0],["1990-05-16",4.2562,4.4589,4.2562,4.2562,67.0],["1990-05-17",4.2562,4.2562,4.2562,4.2562,53.0],["1990-05-18",4.2562,4.2562,4.2562,4.2562,10.0],["1990-05-21",4.2562,4.2562,4.2562,4.2562,43.0],["1990-05-22",4.2562,4.2562,4.2562,4.2562,43.0],["1990-05-23",4.2562,4.2562,4.2562,4.2562,0.0],["1990-05-24",4.4589,4.4589,4.2562,4.2562,70.0],["1990-05-25",4.2562,4.2562,4.2562,4.2562,50.0],["1990-05-29",4.4589,4.4589,4.4589,4.4589,23.0],["1990-05-30",4.4589,4.4589,4.2562,4.2562,37.0],["1990-05-31",4.4589,4.4589,4.4589,4.4589,50.0],["1990-06-01",4.2562,4.2562,4.2562,4.2562,173.0],["1990-06-04",4.2562,4.2562,4.2562,4.2562,7.0],["1990-06-05",4.2562,4.4589,4.2562,4.4589,80.0],["1990-06-06",4.4589,4.4589,4.4589,4.4589,83.0],["1990-06-07",4.4589,4.4589,4.4589,4.4589,0.0],["1990-06-08",4.4589,4.4589,4.2562,4.2562,77.0],["1990-06-11",4.4589,4.4589,4.4589,4.4589,7.0],["1990-06-12",4.2562,4.4589,4.2562,4.2562,43.0],["1990-06-13",4.2562,4.2562,4.2562,4.2562,0.0],["1990-06-14",4.2562,4.2562,4.2562,4.2562,30.0],["1990-06-15",4.2562,4.2562,4.2562,4.2562,37.0],["1990-06-18",4.2562,4.6615,4.2562,4.4589,67.0],["1990-06-19",4.4589,4.4589,4.4589,4.4589,17.0],["1990-06-20",4.4589,4.4589,4.4589,4.4589,0.0],["1990-06-21",4.2562,4.2562,4.2562,4.2562,7.0],["1990-06-22",4.4589,4.4589,4.4589,4.4589,10.0],["1990-06-25",4.4589,4.4589,4.4589,4.4589,3.0],["1990-06-26",4.6615,4.6615,4.6615,4.6615,17.0],["1990-06-27",4.4589,4.4589,4.4589,4.4589,3.0],["1990-06-28",4.4589,4.4589,4.4589,4.4589,0.0],["1990-06-29",4.4589,4.6615,4.4589,4.6615,30.0],["1990-07-02",4.4589,4.4589,4.4589,4.4589,23.0],["1990-07-03",4.4589,4.4589,4.4589,4.4589,3.0],["1990-07-05",4.6615,4.6615,4.6615,4.6615,43.0],["1990-07-06",4.6615,4.6615,4.4589,4.4589,240.0],["1990-07-09",4.4589,4.4589,4.4589,4.4589,10.0],["1990-07-10",4.4589,4.4589,4.4589,4.4589,0.0],["1990-07-11",4.6615,4.6615,4.4589,4.6615,67.0],["1990-07-12",4.4589,4.4589,4.4589,4.4589,3.0],["1990-07-13",4.4589,4.4589,4.4589,4.4589,83.0],["1990-07-16",4.4589,4.4589,4.4589,4.4589,10.0],["1990-07-17",4.4589,4.4589,4.4589,4.4589,0.0],["1990-07-18",4.4589,4.6615,4.4589,4.4589,237.0],["1990-07-19",4.6615,4.6615,4.4589,4.6615,83.0],["1990-07-20",4.6615,4.6615,4.6615,4.6615,87.0],["1990-07-23",4.6615,4.8642,4.6615,4.6615,37.0],["1990-07-24",4.6615,4.6615,4.6615,4.6615,20.0],["1990-07-25",4.8295,5.0395,4.8295,4.8295,63.0],["1990-07-26",4.8295,5.0395,4.8295,4.8295,37.0],["1990-07-27",4.8295,4.8295,4.8295,4.8295,230.0],["1990-07-30",4.8295,4.8295,4.8295,4.8295,0.0],["1990-07-31",5.0395,5.0395,4.8295,4.8295,113.0],["1990-08-01",4.8295,5.0395,4.8295,5.0395,70.0],["1990-08-02",5.0395,5.0395,5.0395,5.0395,0.0],["1990-08-03",4.8295,4.8295,4.8295,4.8295,20.0],["1990-08-06",4.8295,4.8295,4.8295,4.8295,0.0],["1990-08-07",4.8295,4.8295,4.8295,4.8295,137.0],["1990-08-08",4.6195,4.8295,4.6195,4.8295,43.0],["1990-08-09",4.6195,4.8295,4.6195,4.6195,20.0],["1990-08-10",4.6195,4.6195,4.6195,4.6195,0.0],["1990-08-13",4.6195,4.8295,4.6195,4.8295,47.0],["1990-08-14",4.8295,4.8295,4.8295,4.8295,0.0],["1990-08-15",5.0395,5.0395,5.0395,5.0395,127.0],["1990-08-16",5.0395,5.0395,4.8295,4.8295,103.0],["1990-08-17",4.8295,4.8295,4.8295,4.8295,3.0],["1990-08-20",4.8295,5.0395,4.8295,5.0395,350.0],["1990-08-21",4.8295,4.8295,4.8295,4.8295,20.0],["1990-08-22",4.8295,4.8295,4.8295,4.8295,17.0],["1990-08-23",4.6195,4.6195,4.6195,4.6195,3.0],["1990-08-24",4.6195,4.6195,4.6195,4.6195,0.0],["1990-08-27",4.6195,4.6195,4.6195,4.6195,10.0],["1990-08-28",4.6195,4.6195,4.6195,4.6195,37.0],["1990-08-29",4.6195,4.8295,4.6195,4.8295,23.0],["1990-08-30",4.6195,4.8295,4.6195,4.6195,163.0],["1990-08-31",4.8295,4.8295,4.8295,4.8295,23.0],["1990-09-04",4.8295,4.8295,4.8295,4.8295,0.0],["1990-09-05",4.8295,4.8295,4.8295,4.8295,0.0],["1990-09-06",4.8295,4.8295,4.8295,4.8295,0.0],["1990-09-07",4.6195,4.6195,4.6195,4.6195,30.0],["1990-09-10",4.8295,4.8295,4.6195,4.6195,7.0],["1990-09-11",4.6195,4.6195,4.6195,4.6195,443.0],["1990-09-12",4.6195,4.6195,4.4096,4.4096,130.0],["1990-09-13",4.4096,4.4096,4.4096,4.4096,0.0],["1990-09-14",4.4096,4.4096,4.4096,4.4096,3.0],["1990-09-17",4.4096,4.4096,4.4096,4.4096,33.0],["1990-09-18",4.1996,4.1996,4.1996,4.1996,27.0],["1990-09-19",4.1996,4.1996,4.1996,4.1996,0.0],["1990-09-20",4.4096,4.4096,4.1996,4.1996,33.0],["1990-09-21",4.4096,4.4096,4.4096,4.4096,23.0],["1990-09-24",4.1996,4.1996,4.1996,4.1996,133.0],["1990-09-25",4.1996,4.1996,4.1996,4.1996,27.0],["1990-09-26",3.9896,3.9896,3.9896,3.9896,40.0],["1990-09-27",3.9896,3.9896,3.9896,3.9896,0.0],["1990-09-28",3.9896,4.1996,3.9896,4.1996,33.0],["1990-10-01",4.1996,4.1996,4.1996,4.1996,0.0],["1990-10-02",3.9896,3.9896,3.9896,3.9896,30.0],["1990-10-03",4.1996,4.1996,3.9896,3.9896,27.0],["1990-10-04",3.9896,3.9896,3.9896,3.9896,50.0],["1990-10-05",3.9896,3.9896,3.9896,3.9896,20.0],["1990-10-08",3.9896,3.9896,3.9896,3.9896,0.0],["1990-10-09",3.7796,3.7796,3.7796,3.7796,20.0],["1990-10-10",3.9896,3.9896,3.7796,3.7796,23.0],["1990-10-11",3.7796,3.9896,3.7796,3.9896,13.0],["1990-10-12",3.7796,3.7796,3.7796,3.7796,3.0],["1990-10-15",3.7796,3.7796,3.7796,3.7796,0.0],["1990-10-16",3.7796,3.7796,3.7796,3.7796,3.0],["1990-10-17",3.7796,3.9896,3.7796,3.9896,27.0],["1990-10-18",3.9896,3.9896,3.9896,3.9896,0.0],["1990-10-19",3.7796,3.9896,3.7796,3.9896,73.0],["1990-10-22",3.9896,3.9896,3.9896,3.9896,0.0],["1990-10-23",3.9896,3.9896,3.9896,3.9896,0.0],["1990-10-24",3.7796,3.7796,3.7796,3.7796,3.0],["1990-10-25",3.9896,4.1996,3.9896,4.1996,63.0],["1990-10-26",4.1996,4.1996,4.1996,4.1996,0.0],["1990-10-29",4.1996,4.1996,4.1996,4.1996,0.0],["1990-10-30",3.9896,3.9896,3.9896,3.9896,33.0],["1990-10-31",4.1996,4.1996,4.1996,4.1996,17.0],["1990-11-01",3.9896,4.1996,3.9896,4.1996,77.0],["1990-11-02",4.1996,4.1996,4.1996,4.1996,0.0],["1990-11-05",3.9896,3.9896,3.9896,3.9896,13.0],["1990-11-06",3.9896,3.9896,3.9896,3.9896,0.0],["1990-11-07",3.9896,3.9896,3.9896,3.9896,0.0],["1990-11-08",4.1996,4.1996,4.1996,4.1996,3.0],["1990-11-09",3.9896,4.1996,3.9896,3.9896,107.0],["1990-11-12",3.9896,3.9896,3.9896,3.9896,17.0],["1990-11-13",3.9896,3.9896,3.9896,3.9896,0.0],["1990-11-14",3.9896,3.9896,3.9896,3.9896,33.0],["1990-11-15",4.1996,4.1996,3.9896,3.9896,77.0],["1990-11-16",3.9896,3.9896,3.9896,3.9896,0.0],["1990-11-19",4.1996,4.1996,4.1996,4.1996,17.0],["1990-11-20",3.9896,4.1996,3.9896,3.9896,93.0],["1990-11-21",3.9458,3.9458,3.9458,3.9458,10.0],["1990-11-23",4.165,4.165,4.165,4.165,40.0],["1990-11-26",4.165,4.165,4.165,4.165,0.0],["1990-11-27",4.165,4.165,4.165,4.165,0.0],["1990-11-28",4.165,4.165,4.165,4.165,0.0],["1990-11-29",3.9458,3.9458,3.9458,3.9458,63.0],["1990-11-30",3.9458,3.9458,3.9458,3.9458,0.0],["1990-12-03",3.9458,3.9458,3.9458,3.9458,107.0],["1990-12-04",3.9458,3.9458,3.9458,3.9458,0.0],["1990-12-05",4.165,4.165,4.165,4.165,7.0],["1990-12-06",3.9458,4.165,3.9458,4.165,23.0],["1990-12-07",4.165,4.165,4.165,4.165,0.0],["1990-12-10",3.9458,3.9458,3.9458,3.9458,80.0],["1990-12-11",3.9458,3.9458,3.9458,3.9458,13.0],["1990-12-12",3.9458,3.9458,3.9458,3.9458,0.0],["1990-12-13",4.165,4.165,4.165,4.165,10.0],["1990-12-14",3.9458,3.9458,3.9458,3.9458,33.0],["1990-12-17",3.9458,3.9458,3.9458,3.9458,60.0],["1990-12-18",3.9458,3.9458,3.9458,3.9458,50.0],["1990-12-19",3.9458,4.165,3.9458,4.165,37.0],["1990-12-20",4.165,4.165,3.9458,3.9458,73.0],["1990-12-21",3.9458,4.165,3.9458,3.9458,13.0],["1990-12-24",3.9458,3.9458,3.9458,3.9458,3.0],["1990-12-26",3.9458,3.9458,3.9458,3.9458,7.0],["1990-12-27",3.9458,3.9458,3.9458,3.9458,17.0],["1990-12-28",3.9458,3.9458,3.9458,3.9458,103.0],["1990-12-31",3.9458,4.165,3.9458,4.165,63.0],["1991-01-02",4.165,4.165,4.165,4.165,0.0],["1991-01-03",3.9458,3.9458,3.9458,3.9458,13.0],["1991-01-04",3.9458,3.9458,3.9458,3.9458,3.0],["1991-01-07",3.9458,3.9458,3.9458,3.9458,0.0],["1991-01-08",3.9458,3.9458,3.9458,3.9458,10.0],["1991-01-09",3.9458,4.165,3.9458,4.165,100.0],["1991-01-10",4.165,4.165,4.165,4.165,0.0],["1991-01-11",3.9458,3.9458,3.9458,3.9458,7.0],["1991-01-14",3.9458,3.9458,3.9458,3.9458,0.0],["1991-01-15",3.9458,3.9458,3.9458,3.9458,0.0],["1991-01-16",3.9458,4.165,3.9458,4.165,50.0],["1991-01-17",3.9458,3.9458,3.9458,3.9458,10.0],["1991-01-18",3.9458,4.165,3.9458,4.165,50.0],["1991-01-21",3.9458,4.165,3.9458,4.165,30.0],["1991-01-22",3.9458,3.9458,3.9458,3.9458,10.0],["1991-01-23",3.9458,4.165,3.9458,4.165,20.0],["1991-01-24",3.9458,3.9458,3.9458,3.9458,23.0],["1991-01-25",3.9458,4.165,3.9458,4.165,20.0],["1991-01-28",3.9458,3.9458,3.9458,3.9458,63.0],["1991-01-29",3.9458,3.9458,3.9458,3.9458,0.0],["1991-01-30",3.9458,3.9458,3.9458,3.9458,0.0],["1991-01-31",4.165,4.165,4.165,4.165,3.0],["1991-02-01",4.165,4.165,4.165,4.165,0.0],["1991-02-04",4.165,4.3842,4.165,4.165,180.0],["1991-02-05",4.165,4.3842,4.165,4.3842,110.0],["1991-02-06",4.6034,4.8226,4.6034,4.6034,120.0],["1991-02-07",4.8226,4.8226,4.6034,4.6034,20.0],["1991-02-08",4.6034,4.6034,4.6034,4.6034,3.0],["1991-02-11",4.6034,4.6034,4.6034,4.6034,0.0],["1991-02-12",4.6034,4.6034,4.6034,4.6034,37.0],["1991-02-13",4.6034,4.6034,4.6034,4.6034,0.0],["1991-02-14",4.6034,4.6034,4.6034,4.6034,17.0],["1991-02-15",4.8226,4.8226,4.6034,4.8226,57.0],["1991-02-19",4.8226,4.8226,4.6034,4.6034,120.0],["1991-02-20",4.6034,4.6034,4.6034,4.6034,13.0],["1991-02-21",4.6034,4.8226,4.6034,4.8226,27.0],["1991-02-22",4.6034,4.8226,4.6034,4.8226,20.0],["1991-02-25",4.8226,5.0418,4.6034,5.0418,83.0],["1991-02-26",5.0418,5.0418,5.0418,5.0418,0.0],["1991-02-27",5.0418,5.0418,5.0418,5.0418,0.0],["1991-02-28",4.8226,5.0418,4.8226,5.0418,33.0],["1991-03-01",4.8226,4.8226,4.8226,4.8226,147.0],["1991-03-04",4.8226,4.8226,4.8226,4.8226,27.0],["1991-03-05",4.8226,4.8226,4.8226,4.8226,20.0],["1991-03-06",4.8226,4.8226,4.8226,4.8226,13.0],["1991-03-07",5.0418,5.0418,5.0418,5.0418,3.0],["1991-03-08",4.8226,4.8226,4.8226,4.8226,20.0],["1991-03-11",4.6034,4.8226,4.6034,4.8226,153.0],["1991-03-12",4.8226,5.0418,4.8226,4.8226,140.0],["1991-03-13",4.6034,4.8226,4.6034,4.8226,30.0],["1991-03-14",4.8226,4.8226,4.8226,4.8226,17.0],["1991-03-15",5.0046,5.0046,4.7771,4.7771,63.0],["1991-03-18",4.7771,4.7771,4.7771,4.7771,0.0],["1991-03-19",4.7771,4.7771,4.7771,4.7771,37.0],["1991-03-20",4.7771,4.7771,4.7771,4.7771,0.0],["1991-03-21",4.7771,5.0046,4.7771,5.0046,20.0],["1991-03-22",5.0046,5.0046,5.0046,5.0046,33.0],["1991-03-25",5.0046,5.0046,5.0046,5.0046,0.0],["1991-03-26",4.7771,4.7771,4.7771,4.7771,80.0],["1991-03-27",4.7771,5.0046,4.7771,5.0046,43.0],["1991-03-28",5.0046,5.2321,5.0046,5.2321,47.0],["1991-04-01",5.0046,5.0046,5.0046,5.0046,213.0],["1991-04-02",5.2321,5.2321,5.0046,5.0046,67.0],["1991-04-03",4.7771,5.0046,4.7771,5.0046,133.0],["1991-04-04",4.7771,5.0046,4.7771,5.0046,57.0],["1991-04-05",5.0046,5.0046,5.0046,5.0046,3.0],["1991-04-08",4.7771,4.7771,4.7771,4.7771,3.0],["1991-04-09",5.0046,5.0046,5.0046,5.0046,20.0],["1991-04-10",5.0046,5.0046,5.0046,5.0046,33.0],["1991-04-11",5.2321,5.2321,5.0046,5.0046,7.0],["1991-04-12",5.0046,5.0046,5.0046,5.0046,23.0],["1991-04-15",5.0046,5.0046,5.0046,5.0046,0.0],["1991-04-16",5.2321,5.2321,5.0046,5.0046,83.0],["1991-04-17",5.0046,5.0046,5.0046,5.0046,113.0],["1991-04-18",5.0046,5.0046,5.0046,5.0046,13.0],["1991-04-19",5.2321,5.2321,5.0046,5.0046,20.0],["1991-04-22",5.0046,5.0046,5.0046,5.0046,113.0],["1991-04-23",5.0046,5.2321,4.7771,5.2321,90.0],["1991-04-24",5.2321,5.2321,5.2321,5.2321,10.0],["1991-04-25",5.0046,5.0046,5.0046,5.0046,77.0],["1991-04-26",5.0046,5.0046,5.0046,5.0046,7.0],["1991-04-29",5.0046,5.0046,5.0046,5.0046,0.0],["1991-04-30",5.2321,5.2321,5.2321,5.2321,20.0],["1991-05-01",5.0046,5.2321,5.0046,5.2321,23.0],["1991-05-02",5.2321,5.2321,5.2321,5.2321,83.0],["1991-05-03",5.0046,5.0046,5.0046,5.0046,50.0],["1991-05-06",5.0046,5.0046,5.0046,5.0046,0.0],["1991-05-07",5.2321,5.2321,5.2321,5.2321,10.0],["1991-05-08",5.2321,5.2321,5.2321,5.2321,0.0],["1991-05-09",5.2321,5.2321,5.2321,5.2321,0.0],["1991-05-10",5.0046,5.0046,5.0046,5.0046,17.0],["1991-05-13",5.0046,5.2321,5.0046,5.2321,23.0],["1991-05-14",5.2321,5.2321,5.2321,5.2321,50.0],["1991-05-15",5.2321,5.2321,5.0046,5.0046,20.0],["1991-05-16",5.0046,5.0046,5.0046,5.0046,17.0],["1991-05-17",5.0046,5.0046,5.0046,5.0046,13.0],["1991-05-20",5.2321,5.2321,5.2321,5.2321,3.0],["1991-05-21",5.2321,5.2321,5.0046,5.0046,97.0],["1991-05-22",5.2321,5.2321,5.0046,5.2321,37.0],["1991-05-23",5.0046,5.0046,5.0046,5.0046,3.0],["1991-05-24",5.0046,5.2321,5.0046,5.2321,7.0],["1991-05-28",5.0046,5.0046,5.0046,5.0046,40.0],["1991-05-29",5.2321,5.2321,5.0046,5.0046,27.0],["1991-05-30",5.2321,5.2321,5.2321,5.2321,70.0],["1991-05-31",5.2321,5.2321,5.2321,5.2321,0.0],["1991-06-03",5.2321,5.2321,5.0046,5.0046,17.0],["1991-06-04",5.0046,5.2321,5.0046,5.2321,190.0],["1991-06-05",5.2321,5.2321,5.0046,5.0046,17.0],["1991-06-06",5.0046,5.0046,5.0046,5.0046,0.0],["1991-06-07",5.0046,5.0046,5.0046,5.0046,0.0],["1991-06-10",5.2321,5.4595,5.2321,5.4595,150.0],["1991-06-11",5.4595,5.4595,5.4595,5.4595,73.0],["1991-06-12",5.4595,5.4595,5.2321,5.2321,143.0],["1991-06-13",5.4595,5.4595,5.2321,5.2321,83.0],["1991-06-14",5.4595,5.4595,5.2321,5.2321,100.0],["1991-06-17",5.4595,5.4595,5.4595,5.4595,53.0],["1991-06-18",5.4595,5.4595,5.2321,5.2321,80.0],["1991-06-19",5.4595,5.4595,5.4595,5.4595,30.0],["1991-06-20",5.687,5.687,5.687,5.687,67.0],["1991-06-21",5.687,5.687,5.4595,5.4595,37.0],["1991-06-24",5.687,5.687,5.687,5.687,50.0],["1991-06-25",5.687,5.687,5.687,5.687,0.0],["1991-06-26",5.4595,5.4595,5.4595,5.4595,167.0],["1991-06-27",5.4595,5.4595,5.4595,5.4595,0.0],["1991-06-28",5.4595,5.4595,5.4595,5.4595,0.0],["1991-07-01",5.2321,5.2321,5.0046,5.0046,1067.0],["1991-07-02",5.0046,5.0046,5.0046,5.0046,3.0],["1991-07-03",5.0046,5.0046,5.0046,5.0046,0.0],["1991-07-05",5.0046,5.0046,5.0046,5.0046,0.0],["1991-07-08",5.0046,5.0046,5.0046,5.0046,10.0],["1991-07-09",5.0046,5.2321,5.0046,5.2321,40.0],["1991-07-10",5.2321,5.4595,5.2321,5.4595,63.0],["1991-07-11",5.4595,5.4595,5.2321,5.2321,23.0],["1991-07-12",5.2321,5.2321,5.2321,5.2321,10.0],["1991-07-15",5.4595,5.4595,5.4595,5.4595,3.0],["1991-07-16",5.4595,5.4595,5.2321,5.4595,93.0],["1991-07-17",5.2321,5.4595,5.2321,5.4595,27.0],["1991-07-18",5.4125,5.4125,5.1772,5.1772,313.0],["1991-07-19",5.1772,5.4125,5.1772,5.4125,33.0],["1991-07-22",5.1772,5.1772,5.1772,5.1772,13.0],["1991-07-23",5.1772,5.1772,5.1772,5.1772,7.0],["1991-07-24",5.1772,5.1772,5.1772,5.1772,10.0],["1991-07-25",5.4125,5.4125,5.1772,5.1772,20.0],["1991-07-26",5.1772,5.1772,5.1772,5.1772,0.0],["1991-07-29",5.1772,5.1772,5.1772,5.1772,0.0],["1991-07-30",5.1772,5.1772,5.1772,5.1772,13.0],["1991-07-31",5.1772,5.1772,5.1772,5.1772,0.0],["1991-08-01",5.1772,5.1772,5.1772,5.1772,0.0],["1991-08-02",5.1772,5.1772,5.1772,5.1772,17.0],["1991-08-05",5.1772,5.1772,5.1772,5.1772,37.0],["1991-08-06",5.1772,5.1772,5.1772,5.1772,0.0],["1991-08-07",5.1772,5.4125,5.1772,5.1772,113.0],["1991-08-08",5.4125,5.4125,5.4125,5.4125,13.0],["1991-08-09",5.1772,5.1772,5.1772,5.1772,17.0],["1991-08-12",5.4125,5.4125,5.1772,5.1772,83.0],["1991-08-13",5.1772,5.1772,5.1772,5.1772,0.0],["1991-08-14",5.4125,5.4125,5.4125,5.4125,20.0],["1991-08-15",5.4125,5.4125,5.4125,5.4125,100.0],["1991-08-16",5.1772,5.1772,5.1772,5.1772,343.0],["1991-08-19",5.1772,5.1772,5.1772,5.1772,147.0],["1991-08-20",5.4125,5.4125,5.4125,5.4125,10.0],["1991-08-21",5.4125,5.4125,5.4125,5.4125,0.0],["1991-08-22",5.1772,5.4125,5.1772,5.4125,187.0],["1991-08-23",5.6478,5.6478,5.4125,5.4125,73.0],["1991-08-26",5.4125,5.4125,5.4125,5.4125,0.0],["1991-08-27",5.4125,5.4125,5.4125,5.4125,0.0],["1991-08-28",5.4125,5.6478,5.4125,5.4125,87.0],["1991-08-29",5.1772,5.4125,5.1772,5.1772,240.0],["1991-08-30",5.4125,5.4125,5.1772,5.4125,183.0],["1991-09-03",5.4125,5.4125,5.1772,5.1772,60.0],["1991-09-04",5.1772,5.1772,5.1772,5.1772,17.0],["1991-09-05",5.1772,5.4125,5.1772,5.4125,133.0],["1991-09-06",5.1772,5.1772,5.1772,5.1772,30.0],["1991-09-09",5.4125,5.4125,5.4125,5.4125,43.0],["1991-09-10",5.4125,5.4125,5.1772,5.1772,60.0],["1991-09-11",5.4125,5.4125,5.1772,5.1772,127.0],["1991-09-12",5.1772,5.1772,5.1772,5.1772,0.0],["1991-09-13",5.1772,5.4125,5.1772,5.4125,43.0],["1991-09-16",5.1772,5.4125,5.1772,5.4125,50.0],["1991-09-17",5.4125,5.4125,5.4125,5.4125,0.0],["1991-09-18",5.1772,5.1772,5.1772,5.1772,17.0],["1991-09-19",5.1772,5.4125,5.1772,5.4125,27.0],["1991-09-20",5.4125,5.4125,5.1772,5.1772,43.0],["1991-09-23",5.4125,5.4125,5.4125,5.4125,243.0],["1991-09-24",5.1772,5.1772,5.1772,5.1772,3.0],["1991-09-25",5.1772,5.1772,5.1772,5.1772,10.0],["1991-09-26",5.1772,5.1772,5.1772,5.1772,3.0],["1991-09-27",5.4125,5.4125,5.4125,5.4125,3.0],["1991-09-30",5.1772,5.4125,5.1772,5.1772,87.0],["1991-10-01",5.1772,5.4125,5.1772,5.1772,137.0],["1991-10-02",5.1772,5.4125,5.1772,5.4125,67.0],["1991-10-03",5.4125,5.4125,5.1772,5.4125,83.0],["1991-10-04",5.1772,5.4125,5.1772,5.1772,127.0],["1991-10-07",5.1772,5.1772,5.1772,5.1772,133.0],["1991-10-08",4.9418,5.1772,4.9418,5.1772,127.0],["1991-10-09",5.1772,5.1772,5.1772,5.1772,33.0],["1991-10-10",5.1772,5.1772,5.1772,5.1772,77.0],["1991-10-11",5.1772,5.4125,5.1772,5.4125,53.0],["1991-10-14",5.4125,5.4125,5.4125,5.4125,7.0],["1991-10-15",5.4125,5.4125,5.1772,5.1772,57.0],["1991-10-16",5.1772,5.1772,5.1772,5.1772,73.0],["1991-10-17",5.1772,5.4125,5.1772,5.4125,20.0],["1991-10-18",4.9418,5.1772,4.9418,5.1772,33.0],["1991-10-21",5.1772,5.1772,4.9418,5.1772,103.0],["1991-10-22",5.4125,5.4125,5.4125,5.4125,23.0],["1991-10-23",5.1772,5.1772,5.1772,5.1772,33.0],["1991-10-24",5.4125,5.4125,5.4125,5.4125,67.0],["1991-10-25",5.4125,5.4125,5.4125,5.4125,0.0],["1991-10-28",5.4125,5.4125,5.1772,5.4125,73.0],["1991-10-29",5.6478,5.6478,5.4125,5.4125,47.0],["1991-10-30",5.1772,5.4125,5.1772,5.4125,60.0],["1991-10-31",5.1772,5.4125,5.1772,5.4125,50.0],["1991-11-01",5.1772,5.4125,5.1772,5.1772,63.0],["1991-11-04",5.4125,5.4125,5.1772,5.1772,23.0],["1991-11-05",5.1772,5.4125,4.9418,4.9418,1027.0],["1991-11-06",4.7065,4.9418,4.7065,4.7065,237.0],["1991-11-07",4.9418,4.9418,4.7065,4.7065,133.0],["1991-11-08",4.7065,4.7065,4.4712,4.4712,117.0],["1991-11-11",4.4712,4.4712,4.4712,4.4712,37.0],["1991-11-12",4.327,4.327,4.327,4.327,37.0],["1991-11-13",4.327,4.327,4.327,4.327,3.0],["1991-11-14",4.5673,4.5673,4.5673,4.5673,53.0],["1991-11-15",4.327,4.327,4.0866,4.0866,103.0],["1991-11-18",4.5673,4.5673,4.5673,4.5673,113.0],["1991-11-19",4.5673,4.5673,4.327,4.327,40.0],["1991-11-20",4.0866,4.5673,4.0866,4.5673,130.0],["1991-11-21",4.5673,4.5673,4.327,4.327,7.0],["1991-11-22",4.327,4.5673,4.327,4.327,47.0],["1991-11-25",4.327,4.5673,4.327,4.5673,80.0],["1991-11-26",4.5673,4.5673,4.5673,4.5673,0.0],["1991-11-27",4.327,4.5673,4.327,4.5673,63.0],["1991-11-29",4.5673,4.5673,4.327,4.327,23.0],["1991-12-02",4.327,4.327,4.0866,4.0866,123.0],["1991-12-03",4.327,4.327,4.0866,4.327,53.0],["1991-12-04",3.8462,4.0866,3.6058,3.8462,280.0],["1991-12-05",3.8462,3.8462,3.6058,3.6058,230.0],["1991-12-06",3.6058,3.6058,3.6058,3.6058,53.0],["1991-12-09",3.6058,3.8462,3.6058,3.8462,203.0],["1991-12-10",3.6058,3.6058,3.3654,3.3654,90.0],["1991-12-11",3.3654,3.3654,3.125,3.3654,500.0],["1991-12-12",3.3654,3.3654,3.3654,3.3654,0.0],["1991-12-13",3.6058,4.0866,3.3654,4.0866,237.0],["1991-12-16",3.8462,3.8462,3.8462,3.8462,73.0],["1991-12-17",3.8462,3.8462,3.6058,3.6058,47.0],["1991-12-18",3.6058,3.8462,3.6058,3.6058,127.0],["1991-12-19",3.6058,3.6058,3.3654,3.3654,213.0],["1991-12-20",3.6058,3.8462,3.6058,3.6058,140.0],["1991-12-23",3.6058,3.6058,3.6058,3.6058,107.0],["1991-12-24",3.6058,3.8462,3.6058,3.6058,200.0],["1991-12-26",3.6058,3.6058,3.3654,3.6058,77.0],["1991-12-27",3.3654,3.6058,3.3654,3.3654,280.0],["1991-12-30",3.6058,3.6058,3.3654,3.6058,177.0],["1991-12-31",3.6058,3.8462,3.3654,3.6058,367.0],["1992-01-02",3.6058,3.6058,3.3654,3.3654,127.0],["1992-01-03",3.6058,3.6058,3.6058,3.6058,7.0],["1992-01-06",4.0866,4.0866,4.0866,4.0866,163.0],["1992-01-07",4.0866,4.0866,4.0866,4.0866,67.0],["1992-01-08",4.327,4.327,4.0866,4.0866,230.0],["1992-01-09",4.327,4.5673,4.327,4.5673,187.0],["1992-01-10",4.8077,4.8077,4.327,4.5673,130.0],["1992-01-13",4.327,4.327,4.327,4.327,33.0],["1992-01-14",4.327,4.5673,4.327,4.5673,30.0],["1992-01-15",4.5673,4.5673,4.327,4.5673,57.0],["1992-01-16",4.327,4.327,4.327,4.327,3.0],["1992-01-17",4.5673,4.5673,4.327,4.327,107.0],["1992-01-20",4.327,4.327,4.0866,4.0866,223.0],["1992-01-21",4.327,4.327,4.0866,4.0866,73.0],["1992-01-22",4.0866,4.0866,4.0866,4.0866,7.0],["1992-01-23",4.327,4.327,4.0866,4.0866,130.0],["1992-01-24",4.0866,4.0866,4.0866,4.0866,0.0],["1992-01-27",4.0866,4.0866,4.0866,4.0866,10.0],["1992-01-28",4.0866,4.0866,4.0866,4.0866,10.0],["1992-01-29",4.0866,4.327,4.0866,4.327,290.0],["1992-01-30",4.327,4.5673,4.0866,4.327,167.0],["1992-01-31",4.327,4.327,4.327,4.327,0.0],["1992-02-03",4.5673,4.5673,4.327,4.327,37.0],["1992-02-04",4.5673,4.5673,4.5673,4.5673,3.0],["1992-02-05",4.327,4.327,4.327,4.327,3.0],["1992-02-06",4.327,4.327,4.327,4.327,0.0],["1992-02-07",4.327,4.327,3.8462,3.8462,260.0],["1992-02-10",3.6058,3.8462,3.6058,3.8462,13.0],["1992-02-11",4.0866,4.0866,4.0866,4.0866,47.0],["1992-02-12",4.0866,4.0866,4.0866,4.0866,103.0],["1992-02-13",4.327,4.327,4.327,4.327,43.0],["1992-02-14",4.327,4.327,4.327,4.327,67.0],["1992-02-18",4.327,4.327,4.327,4.327,0.0],["1992-02-19",4.327,4.5673,4.327,4.5673,57.0],["1992-02-20",4.42,4.42,4.42,4.42,27.0],["1992-02-21",4.6656,4.6656,4.6656,4.6656,80.0],["1992-02-24",4.6656,4.6656,4.6656,4.6656,23.0],["1992-02-25",4.6656,4.6656,4.42,4.42,13.0],["1992-02-26",4.42,4.42,4.42,4.42,0.0],["1992-02-27",4.42,4.42,4.42,4.42,27.0],["1992-02-28",4.42,4.6656,4.42,4.42,120.0],["1992-03-02",4.6656,4.9111,4.6656,4.9111,67.0],["1992-03-03",4.6656,5.1567,4.6656,5.1567,63.0],["1992-03-04",5.4022,5.4022,5.4022,5.4022,100.0],["1992-03-05",4.9111,5.1567,4.9111,5.1567,227.0],["1992-03-06",5.1567,5.1567,5.1567,5.1567,7.0],["1992-03-09",5.4022,5.4022,5.4022,5.4022,17.0],["1992-03-10",5.4022,5.4022,5.4022,5.4022,73.0],["1992-03-11",5.4022,5.4022,5.1567,5.1567,7.0],["1992-03-12",5.1567,5.1567,4.9111,4.9111,30.0],["1992-03-13",5.1567,5.1567,4.9111,5.1567,113.0],["1992-03-16",4.9111,4.9111,4.9111,4.9111,17.0],["1992-03-17",4.6656,4.6656,4.6656,4.6656,70.0],["1992-03-18",4.6656,4.9111,4.6656,4.9111,10.0],["1992-03-19",5.1567,5.1567,5.1567,5.1567,23.0],["1992-03-20",5.1567,5.1567,4.9111,5.1567,30.0],["1992-03-23",5.1567,5.1567,5.1567,5.1567,60.0],["1992-03-24",5.4022,5.4022,5.1567,5.1567,57.0],["1992-03-25",5.1567,5.1567,4.9111,5.1567,63.0],["1992-03-26",5.1567,5.1567,4.9111,5.1567,43.0],["1992-03-27",5.1567,5.1567,4.9111,4.9111,27.0],["1992-03-30",5.1567,5.1567,5.1567,5.1567,40.0],["1992-03-31",5.1567,5.1567,4.9111,5.1567,63.0],["1992-04-01",5.1567,5.1567,5.1567,5.1567,10.0],["1992-04-02",4.9111,4.9111,4.9111,4.9111,10.0],["1992-04-03",5.1567,5.1567,5.1567,5.1567,93.0],["1992-04-06",5.1567,5.1567,4.9111,4.9111,63.0],["1992-04-07",5.1567,5.1567,5.1567,5.1567,7.0],["1992-04-08",4.9111,4.9111,4.9111,4.9111,97.0],["1992-04-09",4.6656,5.1567,4.6656,4.9111,87.0],["1992-04-10",5.1567,5.1567,5.1567,5.1567,17.0],["1992-04-13",4.6656,4.6656,4.6656,4.6656,277.0],["1992-04-14",4.9111,4.9111,4.9111,4.9111,20.0],["1992-04-15",4.42,4.42,4.42,4.42,347.0],["1992-04-16",4.6656,4.9111,4.6656,4.6656,260.0],["1992-04-20",5.1567,5.1567,4.9111,4.9111,57.0],["1992-04-21",5.1567,5.1567,4.6656,4.6656,100.0],["1992-04-22",4.6656,4.6656,4.6656,4.6656,3.0],["1992-04-23",4.42,4.42,4.42,4.42,143.0],["1992-04-24",4.42,4.6656,4.42,4.42,47.0],["1992-04-27",4.42,4.42,4.42,4.42,13.0],["1992-04-28",4.42,4.42,4.42,4.42,100.0],["1992-04-29",4.1744,4.1744,4.1744,4.1744,10.0],["1992-04-30",4.42,4.42,4.1744,4.42,97.0],["1992-05-01",4.42,4.42,4.1744,4.42,87.0],["1992-05-04",4.1744,4.1744,4.1744,4.1744,7.0],["1992-05-05",4.1744,4.1744,4.1744,4.1744,0.0],["1992-05-06",4.42,4.42,4.1744,4.1744,30.0],["1992-05-07",4.42,4.42,4.42,4.42,13.0],["1992-05-08",4.42,4.42,4.1744,4.1744,53.0],["1992-05-11",4.1744,4.1744,4.1744,4.1744,3.0],["1992-05-12",4.1744,4.1744,4.1744,4.1744,17.0],["1992-05-13",4.1744,4.1744,4.1744,4.1744,10.0],["1992-05-14",4.1744,4.42,4.1744,4.42,27.0],["1992-05-15",4.42,4.42,4.1744,4.1744,17.0],["1992-05-18",4.42,4.42,4.42,4.42,33.0],["1992-05-19",4.0182,4.2693,4.0182,4.2693,83.0],["1992-05-20",4.5205,4.5205,4.2693,4.2693,200.0],["1992-05-21",4.2693,4.2693,4.0182,4.2693,40.0],["1992-05-22",4.0182,4.0182,4.0182,4.0182,3.0],["1992-05-26",4.0182,4.2693,4.0182,4.2693,47.0],["1992-05-27",4.5205,4.5205,4.0182,4.0182,47.0],["1992-05-28",4.0182,4.0182,4.0182,4.0182,33.0],["1992-05-29",4.2693,4.2693,4.2693,4.2693,113.0],["1992-06-01",4.2693,4.2693,4.2693,4.2693,0.0],["1992-06-02",4.0182,4.0182,4.0182,4.0182,83.0],["1992-06-03",4.2693,4.2693,4.0182,4.0182,17.0],["1992-06-04",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-05",4.0182,4.0182,4.0182,4.0182,33.0],["1992-06-08",4.0182,4.0182,4.0182,4.0182,40.0],["1992-06-09",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-10",4.2693,4.2693,4.0182,4.0182,187.0],["1992-06-11",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-12",4.0182,4.0182,4.0182,4.0182,60.0],["1992-06-15",4.0182,4.2693,4.0182,4.0182,407.0],["1992-06-16",4.2693,4.2693,3.767,4.0182,283.0],["1992-06-17",3.767,4.0182,3.767,4.0182,170.0],["1992-06-18",4.0182,4.0182,3.767,3.767,93.0],["1992-06-19",3.767,4.0182,3.767,4.0182,7.0],["1992-06-22",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-23",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-24",4.0182,4.0182,3.767,3.767,110.0],["1992-06-25",4.0182,4.0182,4.0182,4.0182,7.0],["1992-06-26",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-29",4.0182,4.0182,4.0182,4.0182,0.0],["1992-06-30",4.0182,4.0182,4.0182,4.0182,13.0],["1992-07-01",3.767,3.767,3.767,3.767,67.0],["1992-07-02",3.767,3.767,3.767,3.767,97.0],["1992-07-06",4.0182,4.0182,4.0182,4.0182,33.0],["1992-07-07",4.0182,4.0182,3.767,3.767,20.0],["1992-07-08",4.0182,4.0182,3.767,3.767,33.0],["1992-07-09",4.0182,4.0182,4.0182,4.0182,63.0],["1992-07-10",4.0182,4.0182,4.0182,4.0182,40.0],["1992-07-13",4.0182,4.0182,3.767,3.767,30.0],["1992-07-14",4.0182,4.0182,4.0182,4.0182,17.0],["1992-07-15",4.0182,4.0182,3.767,4.0182,27.0],["1992-07-16",4.2693,4.2693,4.0182,4.2693,43.0],["1992-07-17",4.0182,4.0182,4.0182,4.0182,10.0],["1992-07-20",4.0182,4.0182,4.0182,4.0182,0.0],["1992-07-21",4.0182,4.0182,4.0182,4.0182,3.0],["1992-07-22",4.0182,4.0182,4.0182,4.0182,7.0],["1992-07-23",4.0182,4.0182,4.0182,4.0182,7.0],["1992-07-24",4.0182,4.0182,4.0182,4.0182,30.0],["1992-07-27",4.0182,4.0182,4.0182,4.0182,7.0],["1992-07-28",4.0182,4.0182,4.0182,4.0182,0.0],["1992-07-29",4.0182,4.0182,4.0182,4.0182,0.0],["1992-07-30",4.0182,4.0182,4.0182,4.0182,10.0],["1992-07-31",4.0182,4.0182,4.0182,4.0182,17.0],["1992-08-03",4.2693,4.2693,4.2693,4.2693,40.0],["1992-08-04",4.0182,4.2693,4.0182,4.2693,127.0],["1992-08-05",4.2693,4.2693,4.2693,4.2693,0.0],["1992-08-06",4.0182,4.2693,4.0182,4.2693,37.0],["1992-08-07",4.2693,4.2693,4.2693,4.2693,0.0],["1992-08-10",4.0182,4.0182,4.0182,4.0182,7.0],["1992-08-11",4.0182,4.2693,4.0182,4.2693,67.0],["1992-08-12",4.0182,4.2693,4.0182,4.2693,23.0],["1992-08-13",4.0182,4.2693,4.0182,4.0182,183.0],["1992-08-14",4.0182,4.2693,4.0182,4.2693,10.0],["1992-08-17",4.0182,4.2693,4.0182,4.0182,57.0],["1992-08-18",4.0182,4.0182,4.0182,4.0182,133.0],["1992-08-19",4.2693,4.2693,4.0182,4.0182,77.0],["1992-08-20",4.2693,4.2693,4.0182,4.0182,30.0],["1992-08-21",4.0182,4.0182,4.0182,4.0182,17.0],["1992-08-24",4.0182,4.0182,4.0182,4.0182,87.0],["1992-08-25",4.0182,4.0182,4.0182,4.0182,0.0],["1992-08-26",4.0182,4.0182,4.0182,4.0182,27.0],["1992-08-27",4.0182,4.0182,4.0182,4.0182,0.0],["1992-08-28",4.0182,4.0182,4.0182,4.0182,43.0],["1992-08-31",4.0182,4.2693,3.767,3.767,170.0],["1992-09-01",4.0182,4.0182,4.0182,4.0182,3.0],["1992-09-02",3.767,4.0182,3.767,4.0182,180.0],["1992-09-03",4.0182,4.0182,3.767,4.0182,83.0],["1992-09-04",4.0182,4.0182,4.0182,4.0182,0.0],["1992-09-08",3.8636,3.8636,3.8636,3.8636,13.0],["1992-09-09",3.8636,4.1212,3.8636,4.1212,147.0],["1992-09-10",3.8636,3.8636,3.8636,3.8636,23.0],["1992-09-11",3.8636,3.8636,3.8636,3.8636,7.0],["1992-09-14",4.1212,4.1212,4.1212,4.1212,53.0],["1992-09-15",3.8636,3.8636,3.8636,3.8636,10.0],["1992-09-16",4.1212,4.1212,4.1212,4.1212,10.0],["1992-09-17",4.3788,4.3788,4.3788,4.3788,3.0],["1992-09-18",4.3788,4.3788,4.1212,4.1212,30.0],["1992-09-21",3.8636,4.1212,3.8636,4.1212,117.0],["1992-09-22",4.1212,4.1212,4.1212,4.1212,67.0],["1992-09-23",4.1212,4.1212,4.1212,4.1212,0.0],["1992-09-24",4.1212,4.1212,3.8636,3.8636,207.0],["1992-09-25",4.1212,4.1212,4.1212,4.1212,100.0],["1992-09-28",4.1212,4.1212,4.1212,4.1212,0.0],["1992-09-29",4.1212,4.1212,4.1212,4.1212,13.0],["1992-09-30",4.3788,4.3788,4.3788,4.3788,17.0],["1992-10-01",4.1212,4.1212,4.1212,4.1212,50.0],["1992-10-02",4.1212,4.1212,4.1212,4.1212,23.0],["1992-10-05",4.1212,4.1212,4.1212,4.1212,0.0],["1992-10-06",4.1212,4.1212,4.1212,4.1212,0.0],["1992-10-07",3.8636,3.8636,3.8636,3.8636,37.0],["1992-10-08",4.1212,4.1212,3.8636,3.8636,63.0],["1992-10-09",3.8636,4.1212,3.8636,4.1212,37.0],["1992-10-12",4.1212,4.3788,3.8636,4.3788,83.0],["1992-10-13",4.3788,4.3788,4.3788,4.3788,3.0],["1992-10-14",4.6364,4.6364,4.6364,4.6364,33.0],["1992-10-15",4.6364,4.6364,4.6364,4.6364,17.0],["1992-10-16",4.3788,4.3788,4.3788,4.3788,83.0],["1992-10-19",4.1212,4.1212,4.1212,4.1212,7.0],["1992-10-20",4.1212,4.1212,4.1212,4.1212,33.0],["1992-10-21",4.1212,4.1212,4.1212,4.1212,30.0],["1992-10-22",4.1212,4.1212,4.1212,4.1212,17.0],["1992-10-23",3.8636,4.1212,3.8636,4.1212,30.0],["1992-10-26",4.1212,4.1212,4.1212,4.1212,97.0],["1992-10-27",4.3788,4.3788,4.1212,4.3788,60.0],["1992-10-28",4.1212,4.3788,4.1212,4.3788,23.0],["1992-10-29",4.3788,4.3788,4.3788,4.3788,0.0],["1992-10-30",4.1212,4.1212,4.1212,4.1212,37.0],["1992-11-02",4.1212,4.1212,4.1212,4.1212,57.0],["1992-11-03",4.1212,4.1212,4.1212,4.1212,0.0],["1992-11-04",4.1212,4.1212,4.1212,4.1212,17.0],["1992-11-05",4.3788,4.3788,4.3788,4.3788,17.0],["1992-11-06",4.1212,4.1212,4.1212,4.1212,7.0],["1992-11-09",4.1212,4.1212,4.1212,4.1212,3.0],["1992-11-10",4.1212,4.1212,4.1212,4.1212,3.0],["1992-11-11",4.1212,4.3788,4.1212,4.3788,67.0],["1992-11-12",4.1212,4.6364,4.1212,4.3788,183.0],["1992-11-13",4.6364,4.6364,4.3788,4.3788,117.0],["1992-11-16",4.6364,4.6364,4.6364,4.6364,33.0],["1992-11-17",4.6364,4.6364,4.3788,4.6364,50.0],["1992-11-18",4.3788,4.3788,4.3788,4.3788,3.0],["1992-11-19",4.2205,4.4843,4.2205,4.4843,177.0],["1992-11-20",4.4843,4.4843,4.2205,4.2205,10.0],["1992-11-23",4.2205,4.2205,4.2205,4.2205,133.0],["1992-11-24",4.2205,4.2205,4.2205,4.2205,0.0],["1992-11-25",4.4843,4.4843,4.4843,4.4843,7.0],["1992-11-27",4.7481,4.7481,4.7481,4.7481,60.0],["1992-11-30",4.4843,4.4843,4.4843,4.4843,13.0],["1992-12-01",4.4843,4.4843,4.4843,4.4843,0.0],["1992-12-02",4.4843,4.7481,4.4843,4.4843,67.0],["1992-12-03",4.4843,4.4843,4.2205,4.2205,27.0],["1992-12-04",4.2205,4.2205,4.2205,4.2205,0.0],["1992-12-07",4.2205,4.2205,4.2205,4.2205,100.0],["1992-12-08",4.4843,4.4843,4.4843,4.4843,40.0],["1992-12-09",4.2205,4.2205,4.2205,4.2205,27.0],["1992-12-10",4.2205,4.2205,4.2205,4.2205,7.0],["1992-12-11",4.2205,4.2205,4.2205,4.2205,47.0],["1992-12-14",4.2205,4.2205,4.2205,4.2205,167.0],["1992-12-15",4.2205,4.2205,4.2205,4.2205,90.0],["1992-12-16",4.2205,4.2205,4.2205,4.2205,0.0],["1992-12-17",4.2205,4.2205,4.2205,4.2205,230.0],["1992-12-18",4.2205,4.2205,3.9567,3.9567,127.0],["1992-12-21",3.9567,4.2205,3.9567,4.2205,50.0],["1992-12-22",4.2205,4.2205,3.9567,3.9567,150.0],["1992-12-23",3.9567,3.9567,3.9567,3.9567,0.0],["1992-12-24",3.9567,4.2205,3.9567,4.2205,70.0],["1992-12-28",4.2205,4.2205,3.9567,4.2205,177.0],["1992-12-29",3.9567,4.2205,3.9567,4.2205,20.0],["1992-12-30",4.2205,4.2205,4.2205,4.2205,43.0],["1992-12-31",4.4843,4.4843,4.4843,4.4843,33.0],["1993-01-04",4.4843,4.4843,4.4843,4.4843,0.0],["1993-01-05",4.4843,4.4843,4.2205,4.2205,33.0],["1993-01-06",4.2205,4.2205,4.2205,4.2205,13.0],["1993-01-07",4.2205,4.2205,4.2205,4.2205,3.0],["1993-01-08",4.2205,4.2205,4.2205,4.2205,7.0],["1993-01-11",4.2205,4.2205,4.2205,4.2205,10.0],["1993-01-12",4.2205,4.2205,4.2205,4.2205,0.0],["1993-01-13",4.2205,4.4843,4.2205,4.2205,53.0],["1993-01-14",4.2205,4.2205,4.2205,4.2205,0.0],["1993-01-15",4.2205,4.4843,4.2205,4.2205,147.0],["1993-01-18",4.2205,4.2205,4.2205,4.2205,3.0],["1993-01-19",4.4843,4.4843,4.2205,4.4843,113.0],["1993-01-20",4.4843,4.4843,4.4843,4.4843,7.0],["1993-01-21",4.4843,4.4843,4.4843,4.4843,20.0],["1993-01-22",4.7481,4.7481,4.7481,4.7481,33.0],["1993-01-25",4.7481,4.7481,4.4843,4.4843,63.0],["1993-01-26",4.7481,4.7481,4.7481,4.7481,17.0],["1993-01-27",4.4843,4.4843,4.2205,4.2205,520.0],["1993-01-28",4.4843,4.4843,4.2205,4.2205,60.0],["1993-01-29",4.2205,4.2205,4.2205,4.2205,0.0],["1993-02-01",4.4843,4.4843,4.2205,4.2205,117.0],["1993-02-02",4.2205,4.2205,4.2205,4.2205,17.0],["1993-02-03",4.2205,4.2205,4.2205,4.2205,0.0],["1993-02-04",4.2205,4.2205,4.2205,4.2205,33.0],["1993-02-05",4.2205,4.4843,4.2205,4.4843,27.0],["1993-02-08",4.4843,4.7481,4.2205,4.7481,287.0],["1993-02-09",4.7481,4.7481,4.7481,4.7481,0.0],["1993-02-10",4.4843,4.4843,4.4843,4.4843,73.0],["1993-02-11",4.7481,4.7481,4.7481,4.7481,73.0],["1993-02-12",4.4843,4.7481,4.4843,4.7481,187.0],["1993-02-16",4.7481,4.7481,4.7481,4.7481,0.0],["1993-02-17",4.7481,4.7481,4.7481,4.7481,7.0],["1993-02-18",4.7481,4.7481,4.7481,4.7481,83.0],["1993-02-19",4.7481,4.7481,4.7481,4.7481,83.0],["1993-02-22",5.0119,5.0119,4.4843,4.4843,123.0],["1993-02-23",4.7481,5.0119,4.7481,5.0119,30.0],["1993-02-24",4.7481,5.0119,4.7481,5.0119,80.0],["1993-02-25",5.0119,5.0119,4.7481,4.7481,63.0],["1993-02-26",4.5862,4.856,4.5862,4.856,17.0],["1993-03-01",5.1258,5.1258,4.856,4.856,353.0],["1993-03-02",4.5862,4.856,4.5862,4.856,133.0],["1993-03-03",4.856,4.856,4.856,4.856,0.0],["1993-03-04",5.1258,5.1258,4.856,4.856,40.0],["1993-03-05",5.1258,5.1258,5.1258,5.1258,27.0],["1993-03-08",5.1258,5.1258,5.1258,5.1258,47.0],["1993-03-09",5.3956,5.3956,5.3956,5.3956,20.0],["1993-03-10",5.3956,5.3956,5.1258,5.1258,53.0],["1993-03-11",5.1258,5.3956,5.1258,5.3956,7.0],["1993-03-12",5.3956,5.3956,5.3956,5.3956,0.0],["1993-03-15",5.3956,5.3956,5.3956,5.3956,47.0],["1993-03-16",5.1258,5.6653,5.1258,5.3956,177.0],["1993-03-17",5.1258,5.3956,5.1258,5.3956,57.0],["1993-03-18",5.3956,5.3956,5.3956,5.3956,33.0],["1993-03-19",5.3956,5.6653,5.3956,5.6653,70.0],["1993-03-22",5.3956,5.6653,5.3956,5.3956,120.0],["1993-03-23",5.6653,5.6653,5.6653,5.6653,120.0],["1993-03-24",5.9351,6.2049,5.9351,6.2049,243.0],["1993-03-25",6.2049,6.4747,6.2049,6.2049,357.0],["1993-03-26",6.2049,6.4747,6.2049,6.4747,133.0],["1993-03-29",6.4747,6.4747,6.2049,6.2049,273.0],["1993-03-30",6.2049,6.2049,6.2049,6.2049,20.0],["1993-03-31",6.4747,6.4747,5.9351,5.9351,207.0],["1993-04-01",5.9351,5.9351,5.9351,5.9351,13.0],["1993-04-02",5.9351,5.9351,5.9351,5.9351,20.0],["1993-04-05",6.2049,6.4747,6.2049,6.2049,57.0],["1993-04-06",5.9351,5.9351,5.9351,5.9351,103.0],["1993-04-07",5.6653,5.6653,5.6653,5.6653,13.0],["1993-04-08",5.6653,5.6653,5.6653,5.6653,0.0],["1993-04-12",5.6653,5.6653,5.6653,5.6653,17.0],["1993-04-13",5.9351,5.9351,5.9351,5.9351,33.0],["1993-04-14",5.9351,5.9351,5.9351,5.9351,33.0],["1993-04-15",5.9351,5.9351,5.9351,5.9351,33.0],["1993-04-16",5.9351,5.9351,5.9351,5.9351,0.0],["1993-04-19",5.9351,5.9351,5.9351,5.9351,0.0],["1993-04-20",5.9351,5.9351,5.6653,5.6653,77.0],["1993-04-21",5.6653,5.6653,5.6653,5.6653,163.0],["1993-04-22",5.3956,5.3956,5.3956,5.3956,127.0],["1993-04-23",5.1258,5.1258,5.1258,5.1258,37.0],["1993-04-26",5.3956,5.3956,4.856,4.856,123.0],["1993-04-27",4.856,4.856,4.856,4.856,67.0],["1993-04-28",4.856,4.856,4.856,4.856,140.0],["1993-04-29",5.1258,5.1258,4.5862,4.5862,123.0],["1993-04-30",4.856,4.856,4.5862,4.856,213.0],["1993-05-03",4.856,4.856,4.856,4.856,30.0],["1993-05-04",5.1258,5.1258,5.1258,5.1258,33.0],["1993-05-05",5.1258,5.1258,5.1258,5.1258,23.0],["1993-05-06",5.1258,5.1258,5.1258,5.1258,17.0],["1993-05-07",5.3956,5.3956,5.3956,5.3956,7.0],["1993-05-10",5.3956,5.3956,5.3956,5.3956,73.0],["1993-05-11",5.1258,5.3956,5.1258,5.3956,20.0],["1993-05-12",5.3956,5.3956,5.3956,5.3956,50.0],["1993-05-13",5.3956,5.3956,5.3956,5.3956,0.0],["1993-05-14",5.3956,5.3956,5.3956,5.3956,13.0],["1993-05-17",5.1258,5.1258,5.1258,5.1258,23.0],["1993-05-18",5.1258,5.1258,5.1258,5.1258,0.0],["1993-05-19",5.1258,5.1258,4.856,4.856,47.0],["1993-05-20",5.1258,5.1258,5.1258,5.1258,93.0],["1993-05-21",4.856,4.856,4.856,4.856,333.0],["1993-05-24",5.3956,5.3956,5.1258,5.1258,183.0],["1993-05-25",4.856,4.856,4.856,4.856,97.0],["1993-05-26",4.856,4.856,4.856,4.856,0.0],["1993-05-27",5.1258,5.1258,4.856,4.856,80.0],["1993-05-28",4.9664,5.2423,4.9664,4.9664,130.0],["1993-06-01",4.9664,5.2423,4.9664,4.9664,83.0],["1993-06-02",5.2423,5.2423,4.9664,4.9664,67.0],["1993-06-03",5.2423,5.2423,4.9664,4.9664,147.0],["1993-06-04",5.2423,5.2423,5.2423,5.2423,57.0],["1993-06-07",5.5335,5.8247,5.5335,5.8247,60.0],["1993-06-08",5.5335,5.8247,5.5335,5.8247,60.0],["1993-06-09",5.5335,5.5335,5.5335,5.5335,7.0],["1993-06-10",5.5335,5.5335,5.5335,5.5335,0.0],["1993-06-11",5.8247,5.8247,5.5335,5.5335,313.0],["1993-06-14",5.8247,5.8247,5.5335,5.5335,100.0],["1993-06-15",5.8247,5.8247,5.2423,5.2423,673.0],["1993-06-16",5.5335,6.116,5.2423,6.116,247.0],["1993-06-17",6.116,6.116,5.8247,5.8247,37.0],["1993-06-18",5.8247,5.8247,5.8247,5.8247,97.0],["1993-06-21",5.5335,5.5335,5.2423,5.2423,83.0],["1993-06-22",5.2423,5.2423,5.2423,5.2423,333.0],["1993-06-23",5.2423,5.2423,5.2423,5.2423,217.0],["1993-06-24",5.2423,5.2423,5.2423,5.2423,0.0],["1993-06-25",5.2423,5.5335,5.2423,5.5335,60.0],["1993-06-28",5.2423,5.2423,5.2423,5.2423,147.0],["1993-06-29",5.2423,5.2423,5.2423,5.2423,0.0],["1993-06-30",5.2423,5.2423,5.2423,5.2423,17.0],["1993-07-01",5.2423,5.5335,5.2423,5.5335,283.0],["1993-07-02",5.2423,5.2423,5.2423,5.2423,313.0],["1993-07-06",4.951,4.951,4.951,4.951,57.0],["1993-07-07",4.951,4.951,4.951,4.951,77.0],["1993-07-08",4.951,5.5335,4.951,5.5335,153.0],["1993-07-09",5.8247,6.116,5.5335,5.8247,360.0],["1993-07-12",5.8247,5.8247,5.8247,5.8247,0.0],["1993-07-13",5.5335,5.5335,5.2423,5.2423,140.0],["1993-07-14",5.2423,5.2423,5.2423,5.2423,580.0],["1993-07-15",5.5335,5.5335,5.5335,5.5335,10.0],["1993-07-16",5.2423,5.5335,5.2423,5.2423,127.0],["1993-07-19",5.2423,5.5335,5.2423,5.2423,253.0],["1993-07-20",5.5335,5.5335,5.2423,5.2423,187.0],["1993-07-21",5.2423,5.2423,5.2423,5.2423,117.0],["1993-07-22",5.2423,5.2423,5.2423,5.2423,0.0],["1993-07-23",5.5335,5.5335,5.2423,5.5335,60.0],["1993-07-26",5.5335,5.5335,5.2423,5.2423,237.0],["1993-07-27",5.2423,5.2423,5.2423,5.2423,0.0],["1993-07-28",5.2423,5.5335,5.2423,5.2423,27.0],["1993-07-29",5.2423,5.5335,5.2423,5.5335,400.0],["1993-07-30",5.2423,5.2423,5.2423,5.2423,10.0],["1993-08-02",5.2423,5.5335,5.2423,5.2423,147.0],["1993-08-03",5.2423,5.2423,5.2423,5.2423,0.0],["1993-08-04",5.2423,5.2423,5.2423,5.2423,77.0],["1993-08-05",5.2423,5.2423,5.2423,5.2423,83.0],["1993-08-06",5.2423,5.2423,5.2423,5.2423,10.0],["1993-08-09",5.2423,5.2423,5.2423,5.2423,53.0],["1993-08-10",5.2423,5.2423,5.2423,5.2423,0.0],["1993-08-11",5.5335,5.5335,5.5335,5.5335,33.0],["1993-08-12",5.2423,5.2423,5.2423,5.2423,7.0],["1993-08-13",5.5335,5.5335,5.5335,5.5335,3.0],["1993-08-16",5.2423,5.5335,5.2423,5.5335,37.0],["1993-08-17",5.2423,5.5335,5.2423,5.5335,17.0],["1993-08-18",5.2423,5.8247,5.2423,5.5335,157.0],["1993-08-19",5.8247,5.8247,5.5335,5.5335,223.0],["1993-08-20",5.5335,5.5335,5.5335,5.5335,23.0],["1993-08-23",5.8247,5.8247,5.8247,5.8247,7.0],["1993-08-24",5.5335,5.5335,5.5335,5.5335,83.0],["1993-08-25",5.5335,5.5335,5.5335,5.5335,23.0],["1993-08-26",5.5335,5.8247,5.5335,5.5335,47.0],["1993-08-27",5.5335,5.5335,5.5335,5.5335,0.0],["1993-08-30",5.5335,5.5335,5.5335,5.5335,7.0],["1993-08-31",5.8247,5.8247,5.8247,5.8247,33.0],["1993-09-01",5.8247,5.8247,5.5335,5.5335,30.0],["1993-09-02",5.8247,5.8247,5.5335,5.5335,77.0],["1993-09-03",5.5335,5.5335,5.2423,5.2423,40.0],["1993-09-07",5.5335,5.5335,5.2423,5.5335,133.0],["1993-09-08",5.8247,5.8247,5.5335,5.5335,120.0],["1993-09-09",5.2423,5.2423,5.2423,5.2423,30.0],["1993-09-10",5.2423,5.5335,5.2423,5.5335,47.0],["1993-09-13",5.2423,5.5335,5.2423,5.5335,143.0],["1993-09-14",5.8247,5.8247,5.5335,5.5335,67.0],["1993-09-15",5.5335,5.5335,5.5335,5.5335,7.0],["1993-09-16",5.5335,5.5335,5.5335,5.5335,0.0],["1993-09-17",5.2423,5.2423,5.2423,5.2423,10.0],["1993-09-20",5.2423,5.2423,5.2423,5.2423,60.0],["1993-09-21",5.2423,5.5335,5.2423,5.5335,80.0],["1993-09-22",5.5335,5.5335,5.5335,5.5335,0.0],["1993-09-23",5.2423,5.2423,5.2423,5.2423,10.0],["1993-09-24",5.5335,5.5335,5.5335,5.5335,13.0],["1993-09-27",5.5335,5.5335,5.2423,5.2423,47.0],["1993-09-28",5.5335,5.5335,5.5335,5.5335,17.0],["1993-09-29",5.2423,5.2423,5.2423,5.2423,3.0],["1993-09-30",5.5335,5.8247,5.5335,5.8247,20.0],["1993-10-01",5.8247,5.8247,5.8247,5.8247,20.0],["1993-10-04",5.8247,5.8247,5.5335,5.5335,40.0],["1993-10-05",5.5335,5.5335,5.5335,5.5335,13.0],["1993-10-06",5.8247,6.116,5.8247,6.116,140.0],["1993-10-07",5.8247,5.8247,5.8247,5.8247,10.0],["1993-10-08",6.116,6.116,6.116,6.116,37.0],["1993-10-11",6.116,6.116,5.8247,5.8247,43.0],["1993-10-12",5.8247,5.8247,5.8247,5.8247,0.0],["1993-10-13",5.5335,6.116,5.5335,6.116,47.0],["1993-10-14",6.116,6.116,5.5335,5.5335,153.0],["1993-10-15",5.8247,5.8247,5.5335,5.8247,130.0],["1993-10-18",5.5335,5.5335,5.5335,5.5335,70.0],["1993-10-19",5.5335,5.5335,5.5335,5.5335,17.0],["1993-10-20",5.2423,5.5335,5.2423,5.5335,80.0],["1993-10-21",5.8247,5.8247,5.8247,5.8247,70.0],["1993-10-22",5.5335,5.5335,5.2423,5.2423,47.0],["1993-10-25",5.2423,5.2423,5.2423,5.2423,0.0],["1993-10-26",5.5335,5.5335,5.2423,5.5335,297.0],["1993-10-27",5.5335,5.5335,5.2423,5.2423,143.0],["1993-10-28",5.2423,5.2423,5.2423,5.2423,50.0],["1993-10-29",5.2423,5.2423,4.951,5.2423,223.0],["1993-11-01",5.5335,5.5335,5.2423,5.2423,73.0],["1993-11-02",4.951,5.2423,4.951,5.2423,43.0],["1993-11-03",5.2423,5.2423,5.2423,5.2423,67.0],["1993-11-04",4.951,5.2423,4.951,5.2423,37.0],["1993-11-05",4.951,5.2423,4.951,5.2423,110.0],["1993-11-08",5.2423,5.2423,4.951,4.951,240.0],["1993-11-09",5.2423,5.2423,5.2423,5.2423,33.0],["1993-11-10",4.951,5.2423,4.6598,5.2423,283.0],["1993-11-11",4.951,5.2423,4.951,4.951,497.0],["1993-11-12",4.6598,4.951,4.6598,4.6598,207.0],["1993-11-15",4.6598,5.2423,4.6598,5.2423,243.0],["1993-11-16",5.2423,5.2423,4.951,4.951,80.0],["1993-11-17",4.951,4.951,4.951,4.951,13.0],["1993-11-18",5.2423,5.2423,5.2423,5.2423,17.0],["1993-11-19",4.951,4.951,4.951,4.951,910.0],["1993-11-22",4.951,5.2423,4.951,4.951,533.0],["1993-11-23",4.6598,5.2423,4.6598,5.2423,157.0],["1993-11-24",5.5335,5.5335,5.5335,5.5335,7.0],["1993-11-26",5.5335,5.5335,5.2423,5.2423,267.0],["1993-11-29",4.951,4.951,4.951,4.951,67.0],["1993-11-30",5.2423,5.5335,5.2423,5.5335,130.0],["1993-12-01",6.116,6.116,5.8247,5.8247,340.0],["1993-12-02",5.8247,6.116,5.5335,5.8247,127.0],["1993-12-03",5.5335,5.5335,5.2423,5.5335,43.0],["1993-12-06",5.5335,5.5335,5.2423,5.2423,60.0],["1993-12-07",5.2423,5.5335,5.2423,5.2423,123.0],["1993-12-08",5.2423,5.2423,5.2423,5.2423,20.0],["1993-12-09",5.2423,5.2423,5.2423,5.2423,0.0],["1993-12-10",5.2423,5.2423,5.2423,5.2423,0.0],["1993-12-13",5.2423,5.2423,4.951,4.951,117.0],["1993-12-14",4.951,4.951,4.951,4.951,27.0],["1993-12-15",5.2423,5.5335,4.951,5.5335,107.0],["1993-12-16",5.2423,5.2423,4.951,4.951,53.0],["1993-12-17",4.951,4.951,4.951,4.951,223.0],["1993-12-20",4.951,5.2423,4.6598,5.2423,223.0],["1993-12-21",4.951,5.2423,4.951,5.2423,47.0],["1993-12-22",4.951,4.951,4.951,4.951,33.0],["1993-12-23",4.6598,4.6598,4.6598,4.6598,53.0],["1993-12-27",4.951,4.951,4.6598,4.6598,57.0],["1993-12-28",4.6598,4.6598,4.6598,4.6598,10.0],["1993-12-29",4.6598,4.6598,4.6598,4.6598,167.0],["1993-12-30",4.951,4.951,4.951,4.951,100.0],["1993-12-31",4.951,4.951,4.951,4.951,77.0],["1994-01-03",4.951,5.2423,4.951,4.951,160.0],["1994-01-04",4.951,5.2423,4.951,5.2423,20.0],["1994-01-05",4.951,5.2423,4.951,5.2423,47.0],["1994-01-06",4.951,5.2423,4.951,4.951,157.0],["1994-01-07",5.2423,5.2423,4.951,5.2423,70.0],["1994-01-10",5.2423,5.2423,5.2423,5.2423,0.0],["1994-01-11",5.2423,5.2423,4.951,4.951,13.0],["1994-01-12",4.951,4.951,4.951,4.951,3.0],["1994-01-13",4.951,5.2423,4.951,5.2423,53.0],["1994-01-14",5.2423,5.2423,5.2423,5.2423,423.0],["1994-01-17",5.2423,5.2423,5.2423,5.2423,33.0],["1994-01-18",4.951,5.2423,4.951,5.2423,47.0],["1994-01-19",4.951,5.2423,4.951,5.2423,60.0],["1994-01-20",5.2423,5.2423,5.2423,5.2423,0.0],["1994-01-21",4.951,4.951,4.6598,4.6598,77.0],["1994-01-24",4.6598,4.951,4.6598,4.6598,47.0],["1994-01-25",4.6598,4.951,4.6598,4.951,33.0],["1994-01-26",4.6598,4.951,4.6598,4.951,243.0],["1994-01-27",4.951,5.2423,4.951,5.2423,190.0],["1994-01-28",4.951,5.2423,4.951,5.2423,13.0],["1994-01-31",5.2423,5.2423,4.951,5.2423,93.0],["1994-02-01",5.5335,5.5335,5.5335,5.5335,17.0],["1994-02-02",5.5335,5.5335,5.2423,5.5335,153.0],["1994-02-03",5.2423,5.2423,4.951,4.951,43.0],["1994-02-04",5.2423,5.2423,5.2423,5.2423,23.0],["1994-02-07",4.951,4.951,4.951,4.951,60.0],["1994-02-08",5.2423,5.5335,5.2423,5.5335,97.0],["1994-02-09",5.2423,5.5335,5.2423,5.5335,40.0],["1994-02-10",5.5335,5.5335,5.5335,5.5335,0.0],["1994-02-11",5.5335,5.5335,5.5335,5.5335,0.0],["1994-02-14",5.5335,5.5335,5.2423,5.2423,27.0],["1994-02-15",5.5335,5.5335,5.2423,5.2423,60.0],["1994-02-16",4.951,5.2423,4.951,5.2423,143.0],["1994-02-17",5.2423,5.2423,5.2423,5.2423,0.0],["1994-02-18",4.951,4.951,4.951,4.951,27.0],["1994-02-22",4.951,5.2423,4.951,4.951,93.0],["1994-02-23",5.2423,5.2423,4.951,4.951,300.0],["1994-02-24",5.2423,5.2423,4.951,4.951,47.0],["1994-02-25",4.951,5.2423,4.951,5.2423,37.0],["1994-02-28",4.951,4.951,4.6598,4.6598,143.0],["1994-03-01",4.6598,4.6598,4.6598,4.6598,17.0],["1994-03-02",4.6598,5.2423,4.6598,5.2423,83.0],["1994-03-03",5.2423,5.2423,4.951,4.951,37.0],["1994-03-04",4.951,5.5335,4.951,5.5335,143.0],["1994-03-07",5.5335,5.5335,5.5335,5.5335,83.0],["1994-03-08",5.5335,5.5335,5.2423,5.2423,57.0],["1994-03-09",5.2423,5.2423,5.2423,5.2423,13.0],["1994-03-10",5.2423,5.2423,5.2423,5.2423,23.0],["1994-03-11",4.951,5.2423,4.951,4.951,47.0],["1994-03-14",5.2423,5.5335,5.2423,5.5335,50.0],["1994-03-15",5.2423,5.2423,5.2423,5.2423,3.0],["1994-03-16",4.951,5.2423,4.951,5.2423,117.0],["1994-03-17",4.951,5.2423,4.951,5.2423,27.0],["1994-03-18",4.951,4.951,4.951,4.951,67.0],["1994-03-21",4.951,4.951,4.951,4.951,67.0],["1994-03-22",4.951,4.951,4.951,4.951,0.0],["1994-03-23",4.951,4.951,4.951,4.951,0.0],["1994-03-24",4.951,4.951,4.951,4.951,0.0],["1994-03-25",5.2423,5.2423,5.2423,5.2423,43.0],["1994-03-28",5.2423,5.2423,5.2423,5.2423,0.0],["1994-03-29",5.2423,5.2423,5.2423,5.2423,0.0],["1994-03-30",4.951,4.951,4.6598,4.6598,127.0],["1994-03-31",4.6598,4.951,4.6598,4.6598,223.0],["1994-04-04",4.951,4.951,4.6598,4.951,43.0],["1994-04-05",5.2423,5.2423,5.2423,5.2423,83.0],["1994-04-06",4.951,5.2423,4.951,5.2423,170.0],["1994-04-07",5.2423,5.2423,4.951,4.951,20.0],["1994-04-08",5.2423,5.2423,5.2423,5.2423,67.0],["1994-04-11",5.5335,5.5335,5.2423,5.2423,20.0],["1994-04-12",5.2423,5.2423,5.2423,5.2423,0.0],["1994-04-13",5.2423,5.2423,5.2423,5.2423,0.0],["1994-04-14",4.9776,4.9776,4.9776,4.9776,37.0],["1994-04-15",4.9776,4.9776,4.9776,4.9776,20.0],["1994-04-18",4.9776,4.9776,4.9776,4.9776,27.0],["1994-04-19",4.6848,4.6848,4.6848,4.6848,37.0],["1994-04-20",4.6848,4.6848,4.6848,4.6848,3.0],["1994-04-21",4.6848,4.6848,4.6848,4.6848,117.0],["1994-04-22",4.6848,4.6848,4.6848,4.6848,3.0],["1994-04-25",4.6848,4.6848,4.6848,4.6848,450.0],["1994-04-26",4.6848,4.9776,4.6848,4.9776,60.0],["1994-04-28",4.6848,4.6848,4.6848,4.6848,17.0],["1994-04-29",4.6848,4.6848,4.6848,4.6848,27.0],["1994-05-02",4.6848,4.6848,4.392,4.6848,37.0],["1994-05-03",4.6848,4.9776,4.392,4.9776,140.0],["1994-05-04",4.9776,4.9776,4.9776,4.9776,100.0],["1994-05-05",4.6848,4.6848,4.6848,4.6848,7.0],["1994-05-06",4.9776,4.9776,4.9776,4.9776,3.0],["1994-05-09",4.9776,4.9776,4.9776,4.9776,0.0],["1994-05-10",4.9776,4.9776,4.9776,4.9776,0.0],["1994-05-11",4.6848,4.6848,4.6848,4.6848,17.0],["1994-05-12",4.6848,4.6848,4.6848,4.6848,17.0],["1994-05-13",4.6848,4.6848,4.6848,4.6848,0.0],["1994-05-16",4.6848,4.6848,4.6848,4.6848,0.0],["1994-05-17",4.6848,4.6848,4.6848,4.6848,33.0],["1994-05-18",4.6848,4.6848,4.6848,4.6848,0.0],["1994-05-19",4.6848,4.6848,4.6848,4.6848,367.0],["1994-05-20",4.6848,4.6848,4.6848,4.6848,0.0],["1994-05-23",4.6848,4.6848,4.392,4.6848,750.0],["1994-05-24",4.6848,4.6848,4.392,4.392,47.0],["1994-05-25",4.392,4.392,4.392,4.392,10.0],["1994-05-26",4.392,4.392,4.392,4.392,147.0],["1994-05-27",4.6848,4.9776,4.6848,4.9776,147.0],["1994-05-31",4.6848,4.6848,4.6848,4.6848,110.0],["1994-06-01",4.6848,4.6848,4.6848,4.6848,57.0],["1994-06-02",4.9776,4.9776,4.9776,4.9776,23.0],["1994-06-03",4.9776,4.9776,4.9776,4.9776,7.0],["1994-06-06",4.6848,4.6848,4.6848,4.6848,17.0],["1994-06-07",4.9776,4.9776,4.9776,4.9776,17.0],["1994-06-08",4.6848,4.9776,4.6848,4.9776,10.0],["1994-06-09",4.9776,4.9776,4.9776,4.9776,33.0],["1994-06-10",4.9776,4.9776,4.6848,4.6848,100.0],["1994-06-13",4.6848,4.6848,4.6848,4.6848,17.0],["1994-06-14",4.6848,4.6848,4.6848,4.6848,0.0],["1994-06-15",4.6848,4.6848,4.6848,4.6848,0.0],["1994-06-16",4.6848,4.6848,4.6848,4.6848,110.0],["1994-06-17",4.6848,4.6848,4.6848,4.6848,13.0],["1994-06-20",4.6848,4.6848,4.6848,4.6848,43.0],["1994-06-21",4.6848,4.6848,4.6848,4.6848,27.0],["1994-06-22",4.6848,4.9776,4.6848,4.9776,77.0],["1994-06-23",4.6848,4.6848,4.6848,4.6848,80.0],["1994-06-24",4.6848,4.6848,4.6848,4.6848,83.0],["1994-06-27",4.6848,4.6848,4.6848,4.6848,10.0],["1994-06-28",4.6848,4.6848,4.392,4.6848,70.0],["1994-06-29",4.6848,4.6848,4.6848,4.6848,10.0],["1994-06-30",4.6848,4.6848,4.392,4.392,140.0],["1994-07-01",4.392,4.392,4.392,4.392,3.0],["1994-07-05",4.392,4.392,4.392,4.392,70.0],["1994-07-06",4.392,4.392,4.0992,4.392,83.0],["1994-07-07",4.6848,4.6848,4.6848,4.6848,7.0],["1994-07-08",4.6848,4.6848,4.6848,4.6848,0.0],["1994-07-11",4.392,4.392,4.392,4.392,67.0],["1994-07-12",4.0992,4.392,4.0992,4.392,233.0],["1994-07-13",4.392,4.6848,4.392,4.6848,170.0],["1994-07-14",4.6848,4.6848,4.6848,4.6848,0.0],["1994-07-15",4.392,4.392,4.392,4.392,10.0],["1994-07-18",4.392,4.392,4.392,4.392,3.0],["1994-07-19",4.6848,4.6848,4.0992,4.392,257.0],["1994-07-20",4.0992,4.392,3.8064,4.392,447.0],["1994-07-21",4.392,4.392,4.392,4.392,0.0],["1994-07-22",4.0992,4.0992,3.8064,3.8064,167.0],["1994-07-25",3.8064,4.392,3.8064,4.392,210.0],["1994-07-26",4.0992,4.0992,4.0992,4.0992,7.0],["1994-07-27",4.0992,4.0992,4.0992,4.0992,17.0],["1994-07-28",4.0992,4.0992,4.0992,4.0992,13.0],["1994-07-29",4.0992,4.392,4.0992,4.392,170.0],["1994-08-01",4.0992,4.0992,4.0992,4.0992,43.0],["1994-08-02",4.0992,4.0992,4.0992,4.0992,33.0],["1994-08-03",4.392,4.392,4.392,4.392,87.0],["1994-08-04",4.392,4.392,4.392,4.392,0.0],["1994-08-05",4.392,4.392,4.392,4.392,0.0],["1994-08-08",3.9107,4.2115,3.9107,4.2115,80.0],["1994-08-09",4.2115,4.5123,4.2115,4.5123,40.0],["1994-08-10",4.5123,4.5123,4.2115,4.2115,153.0],["1994-08-11",4.5123,4.5123,4.5123,4.5123,63.0],["1994-08-12",4.5123,4.5123,4.5123,4.5123,0.0],["1994-08-15",4.5123,4.5123,4.5123,4.5123,0.0],["1994-08-16",4.5123,4.5123,4.5123,4.5123,0.0],["1994-08-17",4.5123,4.5123,4.5123,4.5123,0.0],["1994-08-18",4.2115,4.2115,4.2115,4.2115,17.0],["1994-08-19",4.2115,4.2115,4.2115,4.2115,13.0],["1994-08-22",4.5123,4.5123,4.5123,4.5123,50.0],["1994-08-23",4.2115,4.2115,4.2115,4.2115,43.0],["1994-08-24",4.2115,4.8131,4.2115,4.8131,157.0],["1994-08-25",4.8131,4.8131,4.8131,4.8131,347.0],["1994-08-26",4.5123,4.5123,4.5123,4.5123,17.0],["1994-08-29",4.8131,4.8131,4.5123,4.5123,27.0],["1994-08-30",4.5123,4.5123,4.5123,4.5123,0.0],["1994-08-31",4.2115,4.2115,4.2115,4.2115,77.0],["1994-09-01",4.5123,4.5123,4.5123,4.5123,17.0],["1994-09-02",4.5123,4.8131,4.5123,4.8131,527.0],["1994-09-06",5.114,5.114,4.5123,4.5123,70.0],["1994-09-07",4.5123,4.5123,4.5123,4.5123,73.0],["1994-09-08",4.5123,4.5123,4.5123,4.5123,33.0],["1994-09-09",4.2115,4.5123,4.2115,4.5123,100.0],["1994-09-12",4.8131,4.8131,4.8131,4.8131,47.0],["1994-09-13",4.8131,4.8131,4.8131,4.8131,17.0],["1994-09-14",4.5123,4.5123,4.5123,4.5123,33.0],["1994-09-15",4.5123,4.5123,4.5123,4.5123,40.0],["1994-09-16",4.5123,4.5123,4.5123,4.5123,0.0],["1994-09-19",4.5123,4.5123,4.5123,4.5123,0.0],["1994-09-20",4.5123,4.5123,4.5123,4.5123,3.0],["1994-09-21",4.5123,4.5123,4.5123,4.5123,67.0],["1994-09-22",4.5123,4.5123,4.5123,4.5123,0.0],["1994-09-23",4.5123,4.8131,4.5123,4.8131,53.0],["1994-09-26",4.5123,4.8131,4.5123,4.5123,80.0],["1994-09-27",4.5123,4.5123,4.5123,4.5123,63.0],["1994-09-28",4.5123,4.5123,4.5123,4.5123,23.0],["1994-09-29",4.5123,4.5123,4.5123,4.5123,23.0],["1994-09-30",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-03",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-04",4.5123,4.5123,4.5123,4.5123,107.0],["1994-10-05",4.5123,4.5123,4.5123,4.5123,153.0],["1994-10-06",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-07",4.5123,4.8131,4.5123,4.8131,150.0],["1994-10-10",4.5123,4.5123,4.5123,4.5123,10.0],["1994-10-11",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-12",4.5123,4.5123,4.5123,4.5123,100.0],["1994-10-13",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-14",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-17",4.5123,4.5123,4.5123,4.5123,77.0],["1994-10-18",4.5123,4.5123,4.5123,4.5123,10.0],["1994-10-19",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-20",4.8131,4.8131,4.5123,4.5123,190.0],["1994-10-21",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-24",4.5123,4.5123,4.5123,4.5123,0.0],["1994-10-25",4.5123,4.5123,4.5123,4.5123,3.0],["1994-10-26",4.5123,4.5123,4.2115,4.2115,57.0],["1994-10-27",4.2115,4.2115,4.2115,4.2115,0.0],["1994-10-28",4.2115,4.2115,4.2115,4.2115,20.0],["1994-10-31",4.2115,4.2115,4.2115,4.2115,0.0],["1994-11-01",4.2115,4.2115,4.2115,4.2115,10.0],["1994-11-02",4.5123,4.5123,4.2115,4.2115,73.0],["1994-11-03",4.5123,4.5123,4.2115,4.2115,107.0],["1994-11-04",4.5123,4.5123,4.2115,4.2115,380.0],["1994-11-07",4.5123,4.5123,4.2115,4.2115,50.0],["1994-11-08",4.2115,4.2115,4.2115,4.2115,0.0],["1994-11-09",4.2115,4.2115,4.2115,4.2115,0.0],["1994-11-10",4.2115,4.2115,4.2115,4.2115,100.0],["1994-11-11",3.9107,4.2115,3.9107,3.9107,67.0],["1994-11-14",3.9107,4.2115,3.9107,4.2115,47.0],["1994-11-15",3.9107,3.9107,3.9107,3.9107,13.0],["1994-11-16",4.2115,4.2115,3.9107,3.9107,13.0],["1994-11-17",3.9107,3.9107,3.9107,3.9107,450.0],["1994-11-18",3.9107,3.9107,3.9107,3.9107,323.0],["1994-11-21",3.9107,3.9107,3.9107,3.9107,17.0],["1994-11-22",3.9107,3.9107,3.9107,3.9107,627.0],["1994-11-23",3.9107,3.9107,3.9107,3.9107,100.0],["1994-11-25",3.9107,3.9107,3.9107,3.9107,0.0],["1994-11-28",3.9107,3.9107,3.9107,3.9107,0.0],["1994-11-29",3.9107,3.9107,3.9107,3.9107,0.0],["1994-11-30",4.2115,4.2115,4.2115,4.2115,167.0],["1994-12-01",4.2115,4.2115,4.2115,4.2115,0.0],["1994-12-02",3.9107,3.9107,3.9107,3.9107,30.0],["1994-12-05",3.9107,3.9107,3.9107,3.9107,23.0],["1994-12-06",3.9107,3.9107,3.9107,3.9107,83.0],["1994-12-07",3.9107,3.9107,3.9107,3.9107,7.0],["1994-12-08",3.9107,3.9107,3.9107,3.9107,107.0],["1994-12-09",3.9107,4.2115,3.9107,4.2115,53.0],["1994-12-12",4.2115,4.2115,4.2115,4.2115,33.0],["1994-12-13",3.9107,3.9107,3.9107,3.9107,117.0],["1994-12-14",3.9107,4.2115,3.9107,4.2115,37.0],["1994-12-15",3.9107,3.9107,3.9107,3.9107,330.0],["1994-12-16",3.9107,3.9107,3.9107,3.9107,0.0],["1994-12-19",3.9107,3.9107,3.9107,3.9107,10.0],["1994-12-20",3.9107,3.9107,3.9107,3.9107,0.0],["1994-12-21",3.9107,3.9107,3.9107,3.9107,10.0],["1994-12-22",4.2115,4.2115,3.9107,3.9107,20.0],["1994-12-23",3.9107,3.9107,3.9107,3.9107,180.0],["1994-12-27",3.9107,3.9107,3.9107,3.9107,40.0],["1994-12-28",3.9107,4.2115,3.9107,3.9107,460.0],["1994-12-29",4.2115,4.2115,3.9107,3.9107,67.0],["1994-12-30",3.9107,3.9107,3.9107,3.9107,230.0],["1995-01-03",4.2115,4.5123,4.2115,4.2115,300.0],["1995-01-04",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-05",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-06",4.2115,4.2115,4.2115,4.2115,43.0],["1995-01-09",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-10",4.2115,4.2115,4.2115,4.2115,10.0],["1995-01-11",4.2115,4.2115,4.2115,4.2115,3.0],["1995-01-12",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-13",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-16",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-17",4.2115,4.5123,4.2115,4.5123,47.0],["1995-01-18",4.5123,4.5123,4.5123,4.5123,0.0],["1995-01-19",4.2115,4.2115,4.2115,4.2115,10.0],["1995-01-20",4.2115,4.2115,4.2115,4.2115,33.0],["1995-01-23",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-24",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-25",4.2115,4.2115,4.2115,4.2115,7.0],["1995-01-26",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-27",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-30",4.2115,4.2115,4.2115,4.2115,0.0],["1995-01-31",4.2115,4.2115,4.2115,4.2115,0.0],["1995-02-01",4.2115,4.2115,4.2115,4.2115,0.0],["1995-02-02",4.2115,4.2115,4.2115,4.2115,0.0],["1995-02-03",3.9107,3.9107,3.9107,3.9107,27.0],["1995-02-06",3.9107,3.9107,3.9107,3.9107,33.0],["1995-02-07",3.9107,3.9107,3.9107,3.9107,143.0],["1995-02-08",3.9107,3.9107,3.9107,3.9107,0.0],["1995-02-09",4.2115,4.2115,3.9107,3.9107,67.0],["1995-02-10",3.9107,3.9107,3.9107,3.9107,7.0],["1995-02-13",4.2115,4.2115,3.9107,3.9107,37.0],["1995-02-14",4.2115,4.5123,3.9107,4.5123,37.0],["1995-02-15",4.2115,4.2115,4.2115,4.2115,3.0],["1995-02-16",4.2115,4.2115,4.2115,4.2115,50.0],["1995-02-17",4.2115,4.2115,4.2115,4.2115,3.0],["1995-02-21",4.2115,4.2115,4.2115,4.2115,0.0],["1995-02-22",4.2115,4.2115,3.9107,3.9107,40.0],["1995-02-23",4.2115,4.2115,4.2115,4.2115,13.0],["1995-02-24",4.2115,4.2115,4.2115,4.2115,0.0],["1995-02-27",3.9107,3.9107,3.9107,3.9107,167.0],["1995-02-28",3.9107,3.9107,3.9107,3.9107,207.0],["1995-03-01",3.9107,3.9107,3.9107,3.9107,37.0],["1995-03-02",3.9107,3.9107,3.9107,3.9107,40.0],["1995-03-03",3.9107,4.2115,3.9107,3.9107,110.0],["1995-03-06",4.2115,4.2115,3.9107,3.9107,107.0],["1995-03-07",3.9107,3.9107,3.9107,3.9107,40.0],["1995-03-08",3.9107,4.2115,3.9107,4.2115,43.0],["1995-03-09",3.9107,3.9107,3.9107,3.9107,303.0],["1995-03-10",3.9107,3.9107,3.9107,3.9107,0.0],["1995-03-13",3.9107,3.9107,3.9107,3.9107,90.0],["1995-03-14",4.2115,4.2115,4.2115,4.2115,20.0],["1995-03-15",4.2115,4.2115,3.9107,3.9107,27.0],["1995-03-16",3.9107,3.9107,3.9107,3.9107,0.0],["1995-03-17",3.9107,3.9107,3.9107,3.9107,0.0],["1995-03-20",3.9107,3.9107,3.9107,3.9107,33.0],["1995-03-21",3.9107,3.9107,3.9107,3.9107,43.0],["1995-03-22",3.9107,3.9107,3.9107,3.9107,7.0],["1995-03-23",4.2115,4.2115,3.9107,3.9107,57.0],["1995-03-24",3.9107,3.9107,3.9107,3.9107,0.0],["1995-03-27",3.9107,3.9107,3.9107,3.9107,37.0],["1995-03-28",3.9107,3.9107,3.9107,3.9107,0.0],["1995-03-29",3.9107,3.9107,3.9107,3.9107,3.0],["1995-03-30",4.2115,4.2115,4.2115,4.2115,17.0],["1995-03-31",3.9107,3.9107,3.9107,3.9107,17.0],["1995-04-03",3.9107,3.9107,3.9107,3.9107,0.0],["1995-04-04",3.9107,3.9107,3.9107,3.9107,13.0],["1995-04-05",4.2115,4.2115,4.2115,4.2115,27.0],["1995-04-06",3.9107,3.9107,3.9107,3.9107,17.0],["1995-04-07",4.2115,4.2115,3.9107,3.9107,67.0],["1995-04-10",3.9107,3.9107,3.9107,3.9107,83.0],["1995-04-11",3.9107,3.9107,3.9107,3.9107,340.0],["1995-04-12",3.9107,3.9107,3.6098,3.9107,293.0],["1995-04-13",3.9107,3.9107,3.9107,3.9107,10.0],["1995-04-17",3.6098,3.9107,3.6098,3.9107,70.0],["1995-04-18",3.9107,3.9107,3.9107,3.9107,0.0],["1995-04-19",3.9107,3.9107,3.9107,3.9107,3.0],["1995-04-20",3.9107,3.9107,3.9107,3.9107,0.0],["1995-04-21",3.9107,3.9107,3.9107,3.9107,470.0],["1995-04-24",3.9107,3.9107,3.9107,3.9107,0.0],["1995-04-25",3.9107,3.9107,3.9107,3.9107,3.0],["1995-04-26",3.9107,3.9107,3.9107,3.9107,27.0],["1995-04-27",3.9107,3.9107,3.9107,3.9107,13.0],["1995-04-28",3.9107,3.9107,3.9107,3.9107,0.0],["1995-05-01",3.9107,3.9107,3.9107,3.9107,27.0],["1995-05-02",3.9107,3.9107,3.9107,3.9107,43.0],["1995-05-03",4.2115,4.2115,4.2115,4.2115,13.0],["1995-05-04",3.9107,3.9107,3.9107,3.9107,13.0],["1995-05-05",4.2115,4.2115,4.2115,4.2115,7.0],["1995-05-08",4.2115,4.2115,4.2115,4.2115,0.0],["1995-05-09",3.9107,3.9107,3.6098,3.6098,63.0],["1995-05-10",3.9107,3.9107,3.6098,3.9107,97.0],["1995-05-11",3.9107,3.9107,3.9107,3.9107,80.0],["1995-05-12",3.9107,4.2115,3.9107,3.9107,27.0],["1995-05-15",4.2115,4.2115,4.2115,4.2115,207.0],["1995-05-16",3.9107,3.9107,3.9107,3.9107,17.0],["1995-05-17",3.9107,3.9107,3.9107,3.9107,7.0],["1995-05-18",3.9107,4.2115,3.9107,3.9107,97.0],["1995-05-19",3.9107,3.9107,3.9107,3.9107,77.0],["1995-05-22",3.9107,3.9107,3.9107,3.9107,3.0],["1995-05-23",4.2115,4.2115,4.2115,4.2115,347.0],["1995-05-24",4.5123,4.5123,4.5123,4.5123,20.0],["1995-05-25",4.2115,4.2115,4.2115,4.2115,80.0],["1995-05-26",4.2115,4.2115,4.2115,4.2115,20.0],["1995-05-30",4.2115,4.2115,4.2115,4.2115,33.0],["1995-05-31",3.9107,4.2115,3.9107,3.9107,250.0],["1995-06-01",3.9107,3.9107,3.9107,3.9107,0.0],["1995-06-02",3.9107,4.2115,3.9107,4.2115,160.0],["1995-06-05",3.9107,3.9107,3.9107,3.9107,70.0],["1995-06-06",3.9107,4.2115,3.9107,4.2115,157.0],["1995-06-07",4.2115,4.2115,4.2115,4.2115,0.0],["1995-06-08",4.2115,4.2115,4.2115,4.2115,33.0],["1995-06-09",4.2115,4.2115,4.2115,4.2115,0.0],["1995-06-12",3.9107,3.9107,3.9107,3.9107,10.0],["1995-06-13",3.9107,4.2115,3.9107,4.2115,173.0],["1995-06-14",4.2115,4.2115,3.9107,3.9107,60.0],["1995-06-15",4.5123,4.5123,4.2115,4.2115,990.0],["1995-06-16",4.5123,4.5123,4.5123,4.5123,17.0],["1995-06-19",4.5123,4.5123,4.2115,4.2115,87.0],["1995-06-20",4.2115,4.2115,4.2115,4.2115,17.0],["1995-06-21",4.2115,4.2115,4.2115,4.2115,0.0],["1995-06-22",4.2115,4.5123,4.2115,4.5123,20.0],["1995-06-23",4.2115,4.2115,4.2115,4.2115,3.0],["1995-06-26",4.2115,4.2115,4.2115,4.2115,0.0],["1995-06-27",4.2115,4.2115,4.2115,4.2115,33.0],["1995-06-28",4.2115,4.2115,4.2115,4.2115,30.0],["1995-06-29",4.2115,4.5123,4.2115,4.2115,30.0],["1995-06-30",4.2115,4.2115,4.2115,4.2115,0.0],["1995-07-03",4.2115,4.2115,4.2115,4.2115,10.0],["1995-07-05",4.2115,4.2115,4.2115,4.2115,40.0],["1995-07-06",4.2115,4.2115,4.2115,4.2115,37.0],["1995-07-07",4.2115,4.2115,4.2115,4.2115,33.0],["1995-07-10",4.5123,4.5123,4.2115,4.2115,483.0],["1995-07-11",4.5123,4.5123,4.5123,4.5123,17.0],["1995-07-12",4.2115,4.2115,3.9107,4.2115,600.0],["1995-07-13",3.9107,4.2115,3.9107,4.2115,67.0],["1995-07-14",3.9107,3.9107,3.9107,3.9107,63.0],["1995-07-17",4.2115,4.2115,4.2115,4.2115,33.0],["1995-07-18",3.9107,3.9107,3.9107,3.9107,3.0],["1995-07-19",3.9107,4.2115,3.9107,3.9107,23.0],["1995-07-20",4.2115,4.2115,4.2115,4.2115,10.0],["1995-07-21",3.9107,4.2115,3.9107,4.2115,7.0],["1995-07-24",4.2115,4.2115,4.2115,4.2115,0.0],["1995-07-25",3.9107,4.2115,3.9107,4.2115,13.0],["1995-07-26",3.9107,4.2115,3.9107,4.2115,83.0],["1995-07-27",3.9107,3.9107,3.9107,3.9107,10.0],["1995-07-28",3.9107,3.9107,3.9107,3.9107,33.0],["1995-07-31",3.9107,3.9107,3.9107,3.9107,7.0],["1995-08-01",3.9107,3.9107,3.9107,3.9107,0.0],["1995-08-02",3.9107,3.9107,3.9107,3.9107,33.0],["1995-08-03",3.6098,3.9107,3.6098,3.9107,130.0],["1995-08-04",3.9107,3.9107,3.9107,3.9107,33.0],["1995-08-07",3.9107,3.9107,3.9107,3.9107,0.0],["1995-08-08",3.9718,4.2773,3.9718,4.2773,120.0],["1995-08-09",4.2773,4.2773,4.2773,4.2773,0.0],["1995-08-10",3.9718,3.9718,3.9718,3.9718,67.0],["1995-08-11",3.9718,3.9718,3.9718,3.9718,0.0],["1995-08-14",3.6663,3.6663,3.6663,3.6663,267.0],["1995-08-15",3.9718,3.9718,3.6663,3.6663,7.0],["1995-08-16",3.6663,3.9718,3.6663,3.6663,43.0],["1995-08-17",3.6663,3.6663,3.6663,3.6663,17.0],["1995-08-18",3.9718,3.9718,3.6663,3.6663,233.0],["1995-08-21",3.6663,3.6663,3.6663,3.6663,0.0],["1995-08-22",3.6663,3.6663,3.6663,3.6663,3.0],["1995-08-23",3.6663,3.9718,3.6663,3.9718,110.0],["1995-08-24",3.9718,4.2773,3.9718,4.2773,123.0],["1995-08-25",4.2773,4.2773,3.9718,3.9718,70.0],["1995-08-28",3.6663,3.9718,3.6663,3.9718,147.0],["1995-08-29",3.9718,3.9718,3.9718,3.9718,0.0],["1995-08-30",3.9718,3.9718,3.9718,3.9718,0.0],["1995-08-31",4.2773,4.2773,3.9718,3.9718,127.0],["1995-09-01",3.9718,3.9718,3.9718,3.9718,0.0],["1995-09-05",3.9718,3.9718,3.9718,3.9718,0.0],["1995-09-06",3.9718,3.9718,3.9718,3.9718,217.0],["1995-09-07",4.2773,4.2773,3.9718,3.9718,33.0],["1995-09-08",4.2773,4.2773,4.2773,4.2773,33.0],["1995-09-11",3.9718,3.9718,3.9718,3.9718,27.0],["1995-09-12",3.9718,3.9718,3.6663,3.9718,287.0],["1995-09-13",3.6663,3.6663,3.6663,3.6663,123.0],["1995-09-14",3.6663,3.9718,3.6663,3.9718,277.0],["1995-09-15",3.9718,3.9718,3.6663,3.6663,57.0],["1995-09-18",3.6663,3.9718,3.6663,3.6663,93.0],["1995-09-19",3.6663,3.6663,3.6663,3.6663,7.0],["1995-09-20",3.9718,3.9718,3.6663,3.6663,213.0],["1995-09-21",3.6663,3.9718,3.6663,3.6663,180.0],["1995-09-22",3.6663,3.6663,3.6663,3.6663,60.0],["1995-09-25",3.9718,3.9718,3.6663,3.6663,30.0],["1995-09-26",3.9718,3.9718,3.6663,3.6663,7.0],["1995-09-27",3.9718,3.9718,3.9718,3.9718,20.0],["1995-09-28",3.9718,3.9718,3.9718,3.9718,0.0],["1995-09-29",3.6663,3.9718,3.6663,3.9718,237.0],["1995-10-02",3.6663,3.6663,3.6663,3.6663,10.0],["1995-10-03",3.6663,3.6663,3.6663,3.6663,7.0],["1995-10-04",3.6663,3.6663,3.6663,3.6663,0.0],["1995-10-05",3.6663,3.6663,3.6663,3.6663,17.0],["1995-10-06",3.6663,3.6663,3.6663,3.6663,33.0],["1995-10-09",3.9718,3.9718,3.6663,3.6663,13.0],["1995-10-10",3.6663,3.9718,3.6663,3.6663,60.0],["1995-10-11",3.6663,3.6663,3.6663,3.6663,0.0],["1995-10-12",3.3607,3.3607,3.3607,3.3607,103.0],["1995-10-13",3.3607,3.3607,3.3607,3.3607,113.0],["1995-10-16",3.6663,3.6663,3.6663,3.6663,167.0],["1995-10-17",3.6663,3.6663,3.3607,3.3607,37.0],["1995-10-18",3.6663,3.6663,3.3607,3.3607,107.0],["1995-10-19",3.3607,3.3607,3.3607,3.3607,0.0],["1995-10-20",3.3607,3.6663,3.3607,3.6663,43.0],["1995-10-23",3.6663,3.6663,3.6663,3.6663,100.0],["1995-10-24",3.3607,3.3607,3.3607,3.3607,20.0],["1995-10-25",3.6663,3.6663,3.6663,3.6663,100.0],["1995-10-26",3.3607,3.6663,3.3607,3.6663,17.0],["1995-10-27",3.9718,3.9718,3.9718,3.9718,283.0],["1995-10-30",3.9718,3.9718,3.9718,3.9718,0.0],["1995-10-31",3.6663,3.9718,3.6663,3.6663,13.0],["1995-11-01",3.9718,3.9718,3.9718,3.9718,33.0],["1995-11-02",3.6663,3.6663,3.6663,3.6663,30.0],["1995-11-03",3.6663,3.6663,3.6663,3.6663,0.0],["1995-11-06",3.6663,3.6663,3.6663,3.6663,87.0],["1995-11-07",3.6663,3.6663,3.6663,3.6663,0.0],["1995-11-08",3.6663,3.6663,3.6663,3.6663,0.0],["1995-11-09",3.6663,3.6663,3.6663,3.6663,13.0],["1995-11-10",3.6663,3.6663,3.6663,3.6663,33.0],["1995-11-13",3.6663,3.6663,3.6663,3.6663,17.0],["1995-11-14",3.6663,3.6663,3.6663,3.6663,37.0],["1995-11-15",3.3607,3.3607,3.3607,3.3607,3.0],["1995-11-16",3.3607,3.3607,3.3607,3.3607,0.0],["1995-11-17",3.6663,3.6663,3.6663,3.6663,133.0],["1995-11-20",3.6663,3.6663,3.6663,3.6663,0.0],["1995-11-21",3.6663,3.6663,3.6663,3.6663,0.0],["1995-11-22",3.3607,3.3607,3.3607,3.3607,53.0],["1995-11-24",3.3607,3.3607,3.3607,3.3607,233.0],["1995-11-27",3.3607,3.3607,3.3607,3.3607,70.0],["1995-11-28",3.3607,3.3607,3.3607,3.3607,13.0],["1995-11-29",3.3607,3.3607,3.3607,3.3607,150.0],["1995-11-30",3.3607,3.3607,3.0552,3.3607,97.0],["1995-12-01",3.0552,3.6663,3.0552,3.6663,153.0],["1995-12-04",3.6663,3.6663,3.3607,3.3607,37.0],["1995-12-05",3.3607,3.6663,3.3607,3.3607,147.0],["1995-12-06",3.3607,3.3607,3.3607,3.3607,3.0],["1995-12-07",3.3607,3.3607,3.3607,3.3607,77.0],["1995-12-08",3.3607,3.3607,3.3607,3.3607,77.0],["1995-12-11",3.6663,3.6663,3.3607,3.3607,87.0],["1995-12-12",3.3607,3.3607,3.0552,3.0552,170.0],["1995-12-13",3.3607,3.3607,2.7497,2.7497,493.0],["1995-12-14",2.7497,2.7497,2.7497,2.7497,17.0],["1995-12-15",2.7497,3.0552,2.7497,3.0552,183.0],["1995-12-18",3.3607,3.3607,3.0552,3.0552,97.0],["1995-12-19",3.0552,3.0552,3.0552,3.0552,23.0],["1995-12-20",3.3607,3.3607,3.0552,3.0552,83.0],["1995-12-21",3.0552,3.0552,3.0552,3.0552,127.0],["1995-12-22",3.0552,3.0552,3.0552,3.0552,160.0],["1995-12-26",3.0552,3.6663,3.0552,3.6663,193.0],["1995-12-27",3.6663,3.6663,3.3607,3.6663,157.0],["1995-12-28",3.3607,3.3607,3.0552,3.3607,133.0],["1995-12-29",3.6663,3.6663,3.3607,3.6663,257.0],["1996-01-02",3.6663,3.6663,3.6663,3.6663,0.0],["1996-01-03",3.6663,3.6663,3.6663,3.6663,0.0],["1996-01-04",3.6663,3.6663,3.6663,3.6663,0.0],["1996-01-05",3.3607,3.3607,3.0552,3.0552,100.0],["1996-01-08",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-09",3.3607,3.3607,3.3607,3.3607,7.0],["1996-01-10",3.3607,3.3607,3.3607,3.3607,0.0],["1996-01-11",3.0552,3.0552,3.0552,3.0552,27.0],["1996-01-12",3.0552,3.0552,3.0552,3.0552,7.0],["1996-01-15",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-16",3.3607,3.3607,3.0552,3.0552,73.0],["1996-01-17",3.0552,3.0552,3.0552,3.0552,80.0],["1996-01-18",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-19",3.0552,3.0552,3.0552,3.0552,13.0],["1996-01-22",3.0552,3.0552,3.0552,3.0552,27.0],["1996-01-23",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-24",3.0552,3.0552,3.0552,3.0552,17.0],["1996-01-25",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-26",3.0552,3.0552,3.0552,3.0552,7.0],["1996-01-29",3.0552,3.0552,3.0552,3.0552,350.0],["1996-01-30",3.0552,3.0552,3.0552,3.0552,0.0],["1996-01-31",2.7497,3.0552,2.7497,3.0552,417.0],["1996-02-01",3.0552,3.0552,3.0552,3.0552,70.0],["1996-02-02",3.0552,3.3607,3.0552,3.3607,30.0],["1996-02-05",3.0552,3.3607,3.0552,3.3607,67.0],["1996-02-06",3.3607,3.3607,3.0552,3.0552,13.0],["1996-02-07",3.0552,3.0552,3.0552,3.0552,383.0],["1996-02-08",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-09",3.0552,3.3607,2.7497,3.3607,790.0],["1996-02-12",3.0552,3.0552,3.0552,3.0552,77.0],["1996-02-13",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-14",3.3607,3.3607,3.0552,3.0552,13.0],["1996-02-15",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-16",3.0552,3.0552,3.0552,3.0552,3.0],["1996-02-20",3.0552,3.0552,3.0552,3.0552,27.0],["1996-02-21",3.0552,3.0552,3.0552,3.0552,7.0],["1996-02-22",3.0552,3.0552,3.0552,3.0552,10.0],["1996-02-23",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-26",3.0552,3.0552,3.0552,3.0552,67.0],["1996-02-27",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-28",3.0552,3.0552,3.0552,3.0552,0.0],["1996-02-29",3.0552,3.0552,3.0552,3.0552,0.0],["1996-03-01",3.0552,3.0552,3.0552,3.0552,0.0],["1996-03-04",3.0552,3.0552,3.0552,3.0552,47.0],["1996-03-05",3.0552,3.0552,3.0552,3.0552,33.0],["1996-03-06",3.3607,3.3607,3.3607,3.3607,87.0],["1996-03-07",3.6663,3.6663,3.6663,3.6663,7.0],["1996-03-08",3.3607,3.3607,3.3607,3.3607,7.0],["1996-03-11",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-12",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-13",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-14",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-15",3.3607,3.3607,3.3607,3.3607,17.0],["1996-03-18",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-19",3.3607,3.3607,3.3607,3.3607,110.0],["1996-03-20",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-21",3.3607,3.3607,3.3607,3.3607,43.0],["1996-03-22",3.3607,3.3607,3.3607,3.3607,13.0],["1996-03-25",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-26",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-27",3.3607,3.3607,3.3607,3.3607,0.0],["1996-03-28",3.3607,3.3607,3.3607,3.3607,7.0],["1996-03-29",3.3607,3.3607,3.3607,3.3607,50.0],["1996-04-01",3.6663,3.6663,3.3607,3.3607,20.0],["1996-04-02",3.3607,3.3607,3.3607,3.3607,427.0],["1996-04-03",3.3607,3.3607,3.3607,3.3607,37.0],["1996-04-04",3.3607,3.3607,3.3607,3.3607,33.0],["1996-04-08",3.3607,3.3607,3.3607,3.3607,197.0],["1996-04-09",3.3607,3.3607,3.3607,3.3607,3.0],["1996-04-10",3.3607,3.3607,3.3607,3.3607,0.0],["1996-04-11",3.6663,3.6663,3.6663,3.6663,200.0],["1996-04-12",3.3607,3.3607,3.3607,3.3607,17.0],["1996-04-15",3.6663,3.6663,3.6663,3.6663,13.0],["1996-04-16",3.3607,3.3607,3.3607,3.3607,40.0],["1996-04-17",3.3607,3.6663,3.3607,3.3607,150.0],["1996-04-18",3.3607,3.3607,3.3607,3.3607,3.0],["1996-04-19",3.3607,3.3607,3.3607,3.3607,3.0],["1996-04-22",3.6663,3.6663,3.6663,3.6663,23.0],["1996-04-23",3.6663,3.6663,3.6663,3.6663,0.0],["1996-04-24",3.3607,3.3607,3.3607,3.3607,33.0],["1996-04-25",3.6663,3.6663,3.6663,3.6663,40.0],["1996-04-26",3.3607,3.3607,3.3607,3.3607,123.0],["1996-04-29",3.3607,3.3607,3.3607,3.3607,33.0],["1996-04-30",3.6663,3.6663,3.3607,3.3607,7.0],["1996-05-01",3.3607,3.3607,3.3607,3.3607,0.0],["1996-05-02",3.3607,3.3607,3.3607,3.3607,50.0],["1996-05-03",3.3607,3.3607,3.3607,3.3607,0.0],["1996-05-06",3.3607,3.3607,3.3607,3.3607,0.0],["1996-05-07",3.3607,3.3607,3.3607,3.3607,7.0],["1996-05-08",3.3607,3.6663,3.3607,3.6663,183.0],["1996-05-09",3.3607,3.3607,3.3607,3.3607,7.0],["1996-05-10",3.6663,3.9718,3.3607,3.9718,600.0],["1996-05-13",3.9718,3.9718,3.9718,3.9718,67.0],["1996-05-14",3.9718,3.9718,3.9718,3.9718,0.0],["1996-05-15",3.6663,3.9718,3.6663,3.9718,40.0],["1996-05-16",3.9718,3.9718,3.9718,3.9718,33.0],["1996-05-17",3.9718,3.9718,3.6663,3.9718,300.0],["1996-05-20",4.2773,4.2773,4.2773,4.2773,267.0],["1996-05-21",4.2773,4.2773,4.2773,4.2773,0.0],["1996-05-22",3.9718,3.9718,3.9718,3.9718,127.0],["1996-05-23",3.9718,3.9718,3.9718,3.9718,163.0],["1996-05-24",3.9718,3.9718,3.9718,3.9718,0.0],["1996-05-28",3.9718,3.9718,3.9718,3.9718,7.0],["1996-05-29",3.9718,3.9718,3.9718,3.9718,33.0],["1996-05-30",3.9718,3.9718,3.9718,3.9718,7.0],["1996-05-31",3.9718,3.9718,3.9718,3.9718,17.0],["1996-06-03",3.9718,3.9718,3.9718,3.9718,0.0],["1996-06-04",3.9718,3.9718,3.9718,3.9718,0.0],["1996-06-05",3.9718,4.2773,3.9718,4.2773,87.0],["1996-06-06",3.9718,3.9718,3.9718,3.9718,17.0],["1996-06-07",3.9718,4.2773,3.9718,4.2773,150.0],["1996-06-10",4.5828,4.5828,4.5828,4.5828,33.0],["1996-06-11",4.2773,4.2773,4.2773,4.2773,60.0],["1996-06-12",4.2773,4.2773,4.2773,4.2773,0.0],["1996-06-13",4.2773,4.2773,4.2773,4.2773,13.0],["1996-06-14",4.2773,4.2773,4.2773,4.2773,3.0],["1996-06-17",4.2773,4.2773,4.2773,4.2773,0.0],["1996-06-18",4.2773,4.2773,4.2773,4.2773,33.0],["1996-06-19",4.2773,4.2773,3.9718,4.2773,83.0],["1996-06-20",4.2773,4.2773,4.2773,4.2773,67.0],["1996-06-21",4.5828,4.5828,4.2773,4.5828,80.0],["1996-06-24",4.2773,4.2773,4.2773,4.2773,17.0],["1996-06-25",4.5828,4.5828,4.2773,4.2773,37.0],["1996-06-26",4.2773,4.2773,4.2773,4.2773,0.0],["1996-06-27",4.2773,4.2773,4.2773,4.2773,47.0],["1996-06-28",4.2773,4.5828,4.2773,4.5828,417.0],["1996-07-01",4.2773,4.2773,4.2773,4.2773,10.0],["1996-07-02",4.2773,4.2773,4.2773,4.2773,0.0],["1996-07-03",4.2773,4.2773,4.2773,4.2773,0.0],["1996-07-05",4.2773,4.2773,4.2773,4.2773,0.0],["1996-07-08",3.9718,4.2773,3.9718,4.2773,40.0],["1996-07-09",4.2773,4.5828,4.2773,4.5828,133.0],["1996-07-10",4.8883,4.8883,4.5828,4.5828,133.0],["1996-07-11",4.5828,4.5828,4.5828,4.5828,197.0],["1996-07-12",4.5828,4.8883,4.5828,4.8883,53.0],["1996-07-15",4.8883,4.8883,4.8883,4.8883,33.0],["1996-07-16",4.5828,4.5828,4.5828,4.5828,73.0],["1996-07-17",4.5828,4.5828,4.5828,4.5828,100.0],["1996-07-18",4.5828,4.5828,4.5828,4.5828,0.0],["1996-07-19",4.5828,4.5828,4.5828,4.5828,27.0],["1996-07-22",4.8883,4.8883,4.8883,4.8883,23.0],["1996-07-23",4.8883,4.8883,4.8883,4.8883,0.0],["1996-07-24",4.5828,4.5828,4.5828,4.5828,20.0],["1996-07-25",4.5828,4.5828,4.5828,4.5828,3.0],["1996-07-26",4.5828,4.5828,4.5828,4.5828,10.0],["1996-07-29",4.8883,4.8883,4.8883,4.8883,100.0],["1996-07-30",4.8883,4.8883,4.8883,4.8883,53.0],["1996-07-31",4.5828,4.5828,4.5828,4.5828,23.0],["1996-08-01",4.8883,4.8883,4.5828,4.5828,267.0],["1996-08-02",4.8883,4.8883,4.8883,4.8883,233.0],["1996-08-05",4.8883,4.8883,4.8883,4.8883,0.0],["1996-08-06",4.8883,4.8883,4.8883,4.8883,333.0],["1996-08-07",4.8883,4.8883,4.8883,4.8883,100.0],["1996-08-08",4.8883,4.8883,4.5828,4.8883,637.0],["1996-08-09",4.8883,4.8883,4.8883,4.8883,117.0],["1996-08-12",4.8883,4.8883,4.5828,4.5828,143.0],["1996-08-13",4.5828,4.5828,4.5828,4.5828,0.0],["1996-08-14",4.8883,4.8883,4.8883,4.8883,77.0],["1996-08-15",4.8883,4.8883,4.8883,4.8883,10.0],["1996-08-16",4.8883,4.8883,4.8883,4.8883,17.0],["1996-08-19",4.5828,4.8883,4.5828,4.5828,153.0],["1996-08-20",4.5828,5.4994,4.5828,5.1939,253.0],["1996-08-21",4.8883,4.8883,4.8883,4.8883,67.0],["1996-08-22",5.1939,5.8049,5.1939,5.1939,870.0],["1996-08-23",5.1939,5.1939,5.1939,5.1939,10.0],["1996-08-26",5.1939,5.4994,5.1939,5.4994,37.0],["1996-08-27",5.4994,5.4994,5.4994,5.4994,7.0],["1996-08-28",5.4994,5.4994,5.4994,5.4994,0.0],["1996-08-29",5.4994,5.4994,5.1939,5.1939,143.0],["1996-08-30",5.1939,5.4994,5.1939,5.1939,60.0],["1996-09-03",5.1939,5.1939,5.1939,5.1939,70.0],["1996-09-04",5.1939,5.1939,5.1939,5.1939,23.0],["1996-09-05",5.1939,5.1939,5.1939,5.1939,97.0],["1996-09-06",5.4994,5.4994,5.4994,5.4994,7.0],["1996-09-09",5.4994,5.4994,5.4994,5.4994,180.0],["1996-09-10",5.4994,6.1104,5.4994,5.8049,370.0],["1996-09-11",5.4994,5.4994,5.1939,5.4994,177.0],["1996-09-12",5.4994,5.4994,5.4994,5.4994,33.0],["1996-09-13",5.1939,5.1939,5.1939,5.1939,127.0],["1996-09-16",5.1939,5.1939,5.1939,5.1939,50.0],["1996-09-17",5.1939,5.1939,5.1939,5.1939,3.0],["1996-09-18",5.1939,5.1939,5.1939,5.1939,90.0],["1996-09-19",5.4994,5.4994,5.4994,5.4994,10.0],["1996-09-20",5.1939,6.1104,5.1939,6.1104,927.0],["1996-09-23",6.4159,6.7215,6.4159,6.7215,273.0],["1996-09-24",6.7215,6.7215,6.1104,6.4159,173.0],["1996-09-25",6.1104,6.4159,6.1104,6.1104,340.0],["1996-09-26",6.1104,6.4159,6.1104,6.1104,233.0],["1996-09-27",6.1104,6.1104,6.1104,6.1104,0.0],["1996-09-30",6.1104,6.1104,6.1104,6.1104,0.0],["1996-10-01",5.8049,6.4159,5.8049,6.4159,193.0],["1996-10-02",6.4159,6.4159,6.4159,6.4159,0.0],["1996-10-03",6.1104,6.1104,6.1104,6.1104,30.0],["1996-10-04",6.1104,6.4159,6.1104,6.1104,483.0],["1996-10-07",6.1104,6.1104,6.1104,6.1104,50.0],["1996-10-08",6.1104,6.1104,5.8049,5.8049,143.0],["1996-10-09",5.8049,5.8049,5.8049,5.8049,23.0],["1996-10-10",5.8049,5.8049,5.8049,5.8049,20.0],["1996-10-11",5.8049,5.8049,5.8049,5.8049,80.0],["1996-10-14",5.8049,5.8049,5.8049,5.8049,0.0],["1996-10-15",5.8049,5.8049,5.8049,5.8049,7.0],["1996-10-16",5.8049,5.8049,5.8049,5.8049,3.0],["1996-10-17",5.8049,5.8049,5.8049,5.8049,17.0],["1996-10-18",5.8049,5.8049,5.8049,5.8049,3.0],["1996-10-21",5.8049,6.1104,5.8049,5.8049,160.0],["1996-10-22",6.1104,6.1104,6.1104,6.1104,7.0],["1996-10-23",5.8049,6.1104,5.8049,6.1104,67.0],["1996-10-24",5.8049,6.1104,5.8049,6.1104,93.0],["1996-10-25",5.8049,5.8049,5.8049,5.8049,7.0],["1996-10-28",5.8049,5.8049,5.8049,5.8049,27.0],["1996-10-29",5.8049,6.1104,5.8049,6.1104,7.0],["1996-10-30",6.1104,6.1104,6.1104,6.1104,0.0],["1996-10-31",5.8049,5.8049,5.8049,5.8049,20.0],["1996-11-01",5.8049,5.8049,5.8049,5.8049,33.0],["1996-11-04",5.8049,5.8049,5.8049,5.8049,83.0],["1996-11-05",5.8049,5.8049,5.4994,5.4994,107.0],["1996-11-06",5.4994,5.8049,5.4994,5.8049,150.0],["1996-11-07",5.4994,5.4994,5.4994,5.4994,37.0],["1996-11-08",5.4994,5.4994,5.4994,5.4994,140.0],["1996-11-11",5.4994,5.4994,5.4994,5.4994,0.0],["1996-11-12",5.4994,5.4994,5.4994,5.4994,0.0],["1996-11-13",5.8049,6.1104,5.8049,6.1104,367.0],["1996-11-14",6.1104,6.1104,5.4994,5.8049,433.0],["1996-11-15",6.1104,6.1104,4.5828,4.5828,2567.0],["1996-11-18",4.5828,4.5828,4.5828,4.5828,47.0],["1996-11-19",4.8883,4.8883,4.8883,4.8883,67.0],["1996-11-20",4.5828,4.8883,4.5828,4.8883,193.0],["1996-11-21",4.8883,4.8883,4.5828,4.5828,367.0],["1996-11-22",4.8883,4.8883,4.8883,4.8883,33.0],["1996-11-25",4.5828,4.5828,4.5828,4.5828,47.0],["1996-11-26",4.8883,4.8883,4.5828,4.5828,460.0],["1996-11-27",4.5828,4.8883,4.5828,4.8883,357.0],["1996-11-29",4.5828,4.5828,4.5828,4.5828,20.0],["1996-12-02",4.8883,4.8883,4.8883,4.8883,33.0],["1996-12-03",4.8883,4.8883,4.8883,4.8883,0.0],["1996-12-04",4.5828,4.8883,4.5828,4.8883,37.0],["1996-12-05",4.8883,5.4994,4.8883,5.1939,837.0],["1996-12-06",5.1939,5.1939,5.1939,5.1939,400.0],["1996-12-09",5.1939,5.1939,5.1939,5.1939,17.0],["1996-12-10",5.1939,5.1939,5.1939,5.1939,17.0],["1996-12-11",5.1939,6.1104,5.1939,6.1104,827.0],["1996-12-12",6.1104,6.7215,6.1104,6.7215,2137.0],["1996-12-13",6.7215,6.7215,6.4159,6.4159,1530.0],["1996-12-16",6.7215,6.7215,6.4159,6.7215,303.0],["1996-12-17",6.7215,6.7215,6.4159,6.7215,1000.0],["1996-12-18",6.7215,7.027,6.7215,7.027,723.0],["1996-12-19",7.027,7.027,7.027,7.027,117.0],["1996-12-20",6.7215,7.027,6.7215,7.027,210.0],["1996-12-23",7.027,7.027,7.027,7.027,37.0],["1996-12-24",6.7215,6.7215,6.7215,6.7215,177.0],["1996-12-26",6.7215,6.7215,6.7215,6.7215,100.0],["1996-12-27",6.4159,6.7215,6.4159,6.4159,640.0],["1996-12-30",6.4159,6.4159,6.4159,6.4159,7.0],["1996-12-31",6.4159,6.7215,6.4159,6.7215,97.0],["1997-01-02",6.4159,6.7215,6.4159,6.7215,67.0],["1997-01-03",6.7215,6.7215,6.1104,6.4159,410.0],["1997-01-06",6.7215,7.027,6.7215,6.7215,423.0],["1997-01-07",7.027,7.3325,7.027,7.3325,1893.0],["1997-01-08",7.638,9.1656,7.638,8.2491,2697.0],["1997-01-09",8.5546,10.0822,8.5546,9.7767,2793.0],["1997-01-10",9.4711,12.8319,9.4711,12.5264,4733.0],["1997-01-13",12.5264,14.665,12.2208,12.8319,7403.0],["1997-01-14",12.2208,13.7484,10.6932,13.1374,7773.0],["1997-01-15",13.1374,14.665,12.8319,14.3595,5573.0],["1997-01-16",14.665,14.665,13.4429,14.665,1220.0],["1997-01-17",14.665,16.8037,14.665,15.5816,5573.0],["1997-01-20",15.5816,16.1926,15.2761,15.5816,1627.0],["1997-01-21",15.5816,15.5816,14.9705,15.2761,983.0],["1997-01-22",14.665,15.8871,14.665,15.2761,987.0],["1997-01-23",14.9705,14.9705,13.7484,14.3595,1107.0],["1997-01-24",13.7484,13.7484,12.2208,12.8319,1400.0],["1997-01-27",12.8319,13.1374,12.2208,12.2208,1053.0],["1997-01-28",12.2208,13.1374,12.2208,12.8319,783.0],["1997-01-29",13.1374,13.1374,12.2208,12.8319,743.0],["1997-01-30",12.5264,12.5264,12.5264,12.5264,250.0],["1997-01-31",12.5264,13.7484,12.3736,13.7484,1600.0],["1997-02-03",14.054,14.3595,14.054,14.3595,447.0],["1997-02-04",14.3595,14.3595,14.054,14.054,283.0],["1997-02-05",14.3595,14.3595,13.4429,13.4429,290.0],["1997-02-06",13.1374,14.054,13.1374,13.7484,400.0],["1997-02-07",13.4429,13.7484,13.4429,13.4429,297.0],["1997-02-10",13.1374,13.4429,13.1374,13.1374,203.0],["1997-02-11",13.1374,13.1374,13.1374,13.1374,37.0],["1997-02-12",13.1374,13.1374,13.1374,13.1374,20.0],["1997-02-13",13.1374,13.1374,13.1374,13.1374,967.0],["1997-02-14",13.1374,13.1374,12.8319,12.8319,1517.0],["1997-02-18",13.1374,13.1374,12.2208,12.2208,910.0],["1997-02-19",12.2208,12.2208,11.6098,11.9153,637.0],["1997-02-20",10.9988,12.2208,10.9988,11.3043,2453.0],["1997-02-21",11.3043,11.9153,11.3043,11.3043,2180.0],["1997-02-24",11.6098,11.9153,11.6098,11.9153,1660.0],["1997-02-25",12.2208,12.5264,12.2208,12.2208,317.0],["1997-02-26",12.2208,12.5264,12.2208,12.5264,320.0],["1997-02-27",12.2208,12.5264,12.2208,12.2208,350.0],["1997-02-28",12.5264,12.8319,12.5264,12.8319,370.0],["1997-03-03",12.5264,12.8319,12.5264,12.5264,77.0],["1997-03-04",12.5264,12.5264,12.5264,12.5264,7.0],["1997-03-05",12.5264,13.1374,12.5264,12.8319,250.0],["1997-03-06",12.5264,12.8319,12.5264,12.5264,193.0],["1997-03-07",12.8319,12.8319,12.5264,12.5264,323.0],["1997-03-10",12.5264,12.5264,12.5264,12.5264,313.0],["1997-03-11",12.5264,12.8319,12.5264,12.8319,107.0],["1997-03-12",12.5264,12.5264,12.5264,12.5264,163.0],["1997-03-13",12.5264,12.8319,12.5264,12.5264,103.0],["1997-03-14",12.5264,12.8319,12.5264,12.5264,127.0],["1997-03-17",12.8319,12.8319,12.5264,12.5264,47.0],["1997-03-18",12.5264,12.5264,12.5264,12.5264,17.0],["1997-03-19",12.5264,12.5264,12.5264,12.5264,180.0],["1997-03-20",12.5264,12.8319,12.5264,12.8319,347.0],["1997-03-21",12.5264,12.8319,12.5264,12.5264,147.0],["1997-03-24",12.8319,12.8319,12.5264,12.5264,137.0],["1997-03-25",12.8319,12.8319,12.5264,12.5264,83.0],["1997-03-26",12.5264,12.8319,12.5264,12.8319,127.0],["1997-03-27",12.5264,12.5264,12.2208,12.2208,1023.0],["1997-03-31",12.2208,12.5264,12.2208,12.5264,157.0],["1997-04-01",12.2208,12.5264,12.2208,12.2208,230.0],["1997-04-02",12.2208,12.5264,12.2208,12.5264,120.0],["1997-04-03",12.2208,12.2208,11.6098,11.6098,257.0],["1997-04-04",11.9153,12.5264,11.9153,12.2208,177.0],["1997-04-07",12.2208,12.2208,12.2208,12.2208,233.0],["1997-04-08",12.2208,12.2208,12.2208,12.2208,40.0],["1997-04-09",12.2208,12.2208,12.2208,12.2208,17.0],["1997-04-10",12.2208,12.2208,11.9153,11.9153,197.0],["1997-04-11",11.9153,11.9153,11.6098,11.6098,227.0],["1997-04-14",11.6098,11.6098,10.9988,11.6098,810.0],["1997-04-15",11.3043,11.3043,11.3043,11.3043,110.0],["1997-04-16",11.3043,11.6098,11.3043,11.3043,57.0],["1997-04-17",11.3043,11.3043,10.9988,10.9988,333.0],["1997-04-18",10.9988,11.6098,10.9988,11.3043,187.0],["1997-04-21",11.3043,11.3043,11.3043,11.3043,53.0],["1997-04-22",11.3043,11.3043,11.3043,11.3043,7.0],["1997-04-23",11.3043,11.6098,11.3043,11.6098,13.0],["1997-04-24",11.3043,11.6098,11.3043,11.6098,93.0],["1997-04-25",11.6098,11.6098,11.3043,11.3043,117.0],["1997-04-28",11.3043,11.3043,11.3043,11.3043,83.0],["1997-04-29",11.3043,11.9153,11.3043,11.9153,1020.0],["1997-04-30",11.9153,11.9153,11.9153,11.9153,67.0],["1997-05-01",11.9153,11.9153,11.9153,11.9153,67.0],["1997-05-02",11.6098,11.6098,11.6098,11.6098,40.0],["1997-05-05",11.6098,11.6098,11.6098,11.6098,110.0],["1997-05-06",11.6098,11.9153,11.6098,11.6098,177.0],["1997-05-07",11.6098,11.6098,11.6098,11.6098,73.0],["1997-05-08",11.6098,11.6098,11.6098,11.6098,17.0],["1997-05-09",11.6098,11.6098,11.6098,11.6098,70.0],["1997-05-12",11.9153,11.9153,11.9153,11.9153,83.0],["1997-05-13",11.6098,11.6098,11.6098,11.6098,83.0],["1997-05-14",11.6098,11.6098,11.6098,11.6098,700.0],["1997-05-15",11.6098,11.6098,11.6098,11.6098,0.0],["1997-05-16",11.6098,11.6098,11.6098,11.6098,150.0],["1997-05-19",11.9153,11.9153,11.6098,11.6098,147.0],["1997-05-20",11.6098,11.9153,11.3043,11.9153,580.0],["1997-05-21",11.6098,11.6098,11.3043,11.3043,167.0],["1997-05-22",11.3043,11.3043,11.3043,11.3043,443.0],["1997-05-23",11.3043,12.2208,11.3043,12.2208,1453.0],["1997-05-27",11.9153,12.8319,11.9153,12.8319,897.0],["1997-05-28",12.5264,12.8319,12.5264,12.8319,387.0],["1997-05-29",12.5264,13.1374,12.5264,12.8319,107.0],["1997-05-30",13.1374,13.1374,13.1374,13.1374,77.0],["1997-06-02",12.8319,13.1374,12.8319,13.1374,173.0],["1997-06-03",12.8319,13.1374,12.8319,13.1374,37.0],["1997-06-04",13.4429,13.7484,13.1374,13.4429,670.0],["1997-06-05",13.4429,13.4429,13.4429,13.4429,267.0],["1997-06-06",13.4429,13.7484,13.4429,13.4429,83.0],["1997-06-09",13.4429,13.4429,13.4429,13.4429,193.0],["1997-06-10",13.4429,13.4429,13.4429,13.4429,197.0],["1997-06-11",13.7484,13.7484,13.1374,13.1374,77.0],["1997-06-12",13.1374,13.1374,13.1374,13.1374,117.0],["1997-06-13",13.4429,13.4429,13.1374,13.1374,27.0],["1997-06-16",13.1374,13.4429,13.1374,13.4429,187.0],["1997-06-17",13.4429,13.4429,13.4429,13.4429,117.0],["1997-06-18",13.4429,13.7484,13.4429,13.7484,120.0],["1997-06-19",13.4429,13.4429,13.4429,13.4429,187.0],["1997-06-20",13.7484,14.9705,13.7484,14.9705,1343.0],["1997-06-23",14.9705,14.9705,14.3595,14.665,350.0],["1997-06-24",14.665,14.9705,14.665,14.665,583.0],["1997-06-25",14.665,14.665,14.665,14.665,50.0],["1997-06-26",14.665,14.665,14.665,14.665,80.0],["1997-06-27",14.665,14.665,14.665,14.665,450.0],["1997-06-30",14.3595,14.665,14.3595,14.665,807.0],["1997-07-01",14.3595,14.665,14.3595,14.665,350.0],["1997-07-02",14.665,14.8178,14.665,14.8178,1067.0],["1997-07-03",14.665,14.665,14.3595,14.665,587.0],["1997-07-07",14.665,14.665,14.665,14.665,797.0],["1997-07-08",14.665,14.665,14.3595,14.665,1367.0],["1997-07-09",14.3595,14.3595,14.3595,14.3595,150.0],["1997-07-10",14.5122,14.5122,14.5122,14.5122,327.0],["1997-07-11",14.3595,14.5123,14.3595,14.3595,333.0],["1997-07-14",14.054,14.054,13.7484,14.054,583.0],["1997-07-15",13.9012,14.665,13.9012,14.665,1883.0],["1997-07-16",14.665,14.9705,14.665,14.665,280.0],["1997-07-17",14.9705,15.2761,14.9705,15.2761,303.0],["1997-07-18",15.2761,15.8871,15.2761,15.8871,1050.0],["1997-07-21",16.1926,16.4981,16.1926,16.3454,197.0],["1997-07-22",16.3454,17.873,16.3454,17.7202,1000.0],["1997-07-23",18.0257,22.6085,18.0257,22.6085,2517.0],["1997-07-24",22.303,22.303,21.3865,22.303,977.0],["1997-07-25",22.303,22.303,21.9975,22.1503,313.0],["1997-07-28",21.9975,22.303,21.3865,21.8448,1690.0],["1997-07-29",21.692,21.8448,21.3865,21.3865,533.0],["1997-07-30",21.692,21.8447,20.1644,20.1644,1013.0],["1997-07-31",20.4699,20.4699,19.4006,20.4699,2037.0],["1997-08-01",20.7754,21.692,20.7754,21.692,1240.0],["1997-08-04",22.303,22.6085,21.9975,22.6085,2397.0],["1997-08-05",22.9141,23.2196,22.9141,23.2196,127.0],["1997-08-06",23.5251,24.1362,23.5251,24.1362,407.0],["1997-08-07",24.1362,24.7472,23.8306,24.4417,543.0],["1997-08-08",24.4417,25.0527,24.4417,25.0527,207.0],["1997-08-11",25.3582,26.2748,24.4417,24.7472,663.0],["1997-08-12",25.0527,25.0527,24.7472,25.0527,287.0],["1997-08-13",25.0527,25.0527,24.4417,24.4417,640.0],["1997-08-14",24.4417,24.4417,24.1362,24.1362,287.0],["1997-08-15",24.1362,24.7472,24.1362,24.4417,153.0],["1997-08-18",24.4417,25.3582,24.4417,25.2055,307.0],["1997-08-19",25.3582,25.6638,25.3582,25.511,147.0],["1997-08-20",25.6638,25.9693,25.6638,25.8165,120.0],["1997-08-21",26.122,26.2748,25.9693,26.2748,263.0],["1997-08-22",26.2748,26.5803,26.1221,26.1221,37.0],["1997-08-25",25.9693,25.9693,25.6638,25.9693,83.0],["1997-08-26",26.122,27.1914,26.122,27.1914,627.0],["1997-08-27",27.1914,27.1914,26.2748,26.8858,337.0],["1997-08-28",26.8858,26.8858,26.8858,26.8858,23.0],["1997-08-29",26.8858,27.1914,26.8858,27.1914,273.0],["1997-09-02",27.4969,27.8024,27.1914,27.3441,400.0],["1997-09-03",27.3441,27.3441,26.8858,27.1914,323.0],["1997-09-04",26.8858,26.8858,26.8858,26.8858,160.0],["1997-09-05",26.8858,26.8858,26.5803,26.8858,137.0],["1997-09-08",27.1914,27.1914,26.5803,26.5803,220.0],["1997-09-09",26.2748,26.2748,25.6638,25.6638,320.0],["1997-09-10",25.6638,26.5803,25.6638,26.4276,217.0],["1997-09-11",26.2748,26.5803,26.2748,26.5803,120.0],["1997-09-12",26.2748,26.2748,26.2748,26.2748,33.0],["1997-09-15",25.9693,25.9693,25.3582,25.3582,333.0],["1997-09-16",24.1362,24.4417,23.8306,24.1362,1663.0],["1997-09-17",24.2889,24.7472,24.2889,24.7472,183.0],["1997-09-18",24.7472,24.7472,24.4417,24.4417,137.0],["1997-09-19",24.1362,24.4417,23.8306,24.4417,213.0],["1997-09-22",24.4417,24.4417,24.1362,24.4417,103.0],["1997-09-23",24.4417,24.7472,24.2889,24.4417,403.0],["1997-09-24",24.7472,24.7472,24.5944,24.7472,47.0],["1997-09-25",24.7472,24.7472,24.7472,24.7472,60.0],["1997-09-26",25.0527,25.3582,25.0527,25.0527,163.0],["1997-09-29",25.3582,25.3582,25.0527,25.3582,340.0],["1997-09-30",25.3582,25.511,25.3582,25.3582,247.0],["1997-10-01",25.0527,25.0527,25.0527,25.0527,147.0],["1997-10-02",25.0527,25.0527,25.0527,25.0527,13.0],["1997-10-03",25.0527,25.0527,25.0527,25.0527,20.0],["1997-10-06",25.2055,25.2055,25.0527,25.0527,230.0],["1997-10-07",25.0527,25.3582,24.9,25.3582,237.0],["1997-10-08",25.3582,25.3582,25.0527,25.0527,40.0],["1997-10-09",24.9,25.3582,24.9,25.3582,243.0],["1997-10-10",25.511,25.6638,25.0527,25.0527,400.0],["1997-10-13",25.0527,25.3582,25.0527,25.2055,97.0],["1997-10-14",25.511,27.3441,25.511,27.3441,1373.0],["1997-10-15",27.4969,33.9128,27.4969,33.3018,3703.0],["1997-10-16",34.8294,36.968,30.8576,30.8576,4660.0],["1997-10-17",31.1631,31.3159,30.5521,31.1631,1270.0],["1997-10-20",31.1632,31.1632,29.9411,30.0938,790.0],["1997-10-21",30.3993,31.4687,30.3993,31.4687,653.0],["1997-10-22",31.4687,31.7742,30.8576,30.8576,460.0],["1997-10-23",31.1631,31.1631,29.33,29.33,980.0],["1997-10-24",29.33,29.6355,28.719,28.719,647.0],["1997-10-27",28.719,28.719,27.1914,27.1914,410.0],["1997-10-28",26.8858,28.1079,26.2748,27.9552,420.0],["1997-10-29",28.1079,28.719,28.1079,28.5662,133.0],["1997-10-30",28.719,29.33,28.719,29.33,247.0],["1997-10-31",29.6355,29.6355,29.0245,29.33,233.0],["1997-11-03",29.6355,30.2466,29.6355,30.0938,147.0],["1997-11-04",30.2466,30.2466,30.2466,30.2466,50.0],["1997-11-05",30.0938,30.7049,30.0938,30.7049,190.0],["1997-11-06",31.1631,32.6907,31.1631,32.3852,790.0],["1997-11-07",32.6907,32.6907,32.0797,32.538,140.0],["1997-11-10",32.538,32.538,31.7742,31.7742,147.0],["1997-11-11",31.7742,31.7742,29.33,29.33,907.0],["1997-11-12",29.0245,29.0245,29.0245,29.0245,47.0],["1997-11-13",28.719,28.719,28.1079,28.1079,150.0],["1997-11-14",27.8024,28.1079,27.4969,27.9552,207.0],["1997-11-17",27.8024,27.8024,27.8024,27.8024,87.0],["1997-11-18",27.8024,28.1079,27.8024,27.8024,113.0],["1997-11-19",27.9552,27.9552,27.8024,27.8024,137.0],["1997-11-20",28.1079,28.1079,27.6497,27.6497,60.0],["1997-11-21",28.1079,28.4135,28.1079,28.4135,373.0],["1997-11-24",28.2607,28.719,28.2607,28.719,107.0],["1997-11-25",29.0245,29.0245,28.719,28.719,253.0],["1997-11-26",29.0245,29.33,29.0245,29.33,690.0],["1997-11-28",29.6355,29.9411,29.6355,29.7883,250.0],["1997-12-01",30.0938,31.4687,30.0938,31.4687,1813.0],["1997-12-02",31.4687,31.4687,31.1631,31.1631,253.0],["1997-12-03",30.8576,30.8576,30.5521,30.7049,213.0],["1997-12-04",30.8576,30.8576,30.5521,30.7049,263.0],["1997-12-05",30.5521,30.7049,30.2466,30.5521,310.0],["1997-12-08",30.5521,31.1631,30.5521,31.0104,383.0],["1997-12-09",31.1631,31.1631,30.5521,30.5521,110.0],["1997-12-10",29.9411,29.9411,27.8024,28.1079,877.0],["1997-12-11",26.8858,27.3441,26.8858,26.8858,72757.0],["1997-12-12",27.1914,28.4135,27.0386,28.4135,18267.0],["1997-12-15",28.4135,28.4135,27.1914,27.4969,4423.0],["1997-12-16",27.0386,27.1914,26.8858,26.8858,9313.0],["1997-12-17",26.8858,27.0386,26.8858,26.8858,5647.0],["1997-12-18",26.8858,27.0386,26.8858,26.8858,3283.0],["1997-12-19",26.8858,26.8858,23.9834,25.0527,6940.0],["1997-12-22",24.7472,25.6638,24.4417,25.6638,1617.0],["1997-12-23",25.9693,26.5803,25.3583,26.1221,753.0],["1997-12-24",26.4276,26.4276,25.6638,25.6638,810.0],["1997-12-26",25.6638,25.9693,25.0527,25.2055,550.0],["1997-12-29",25.3582,25.6638,25.2055,25.6638,983.0],["1997-12-30",25.6638,26.4276,25.6638,26.4276,353.0],["1997-12-31",26.5803,27.4969,26.5803,27.4969,2090.0],["1998-01-02",27.4969,27.4969,26.5803,27.1914,873.0],["1998-01-05",27.4969,27.4969,26.8858,27.0386,777.0],["1998-01-06",26.7331,26.7331,25.9693,26.4276,507.0],["1998-01-07",26.5803,26.8858,25.9693,26.2748,750.0],["1998-01-08",25.9693,25.9693,25.6638,25.6638,483.0],["1998-01-09",25.3582,25.6638,23.8306,23.8306,1087.0],["1998-01-12",23.2196,23.2196,21.9975,22.6085,1110.0],["1998-01-13",22.4558,23.2196,21.9975,22.303,1223.0],["1998-01-14",22.303,24.1362,22.303,23.2196,1350.0],["1998-01-15",23.3724,23.8306,23.3724,23.5251,440.0],["1998-01-16",23.8306,24.7472,23.6779,24.4417,517.0],["1998-01-20",24.7472,25.6638,24.4417,25.0527,1603.0],["1998-01-21",24.7472,25.9693,24.7472,25.8165,520.0],["1998-01-22",25.6638,25.6638,25.3582,25.6638,360.0],["1998-01-23",25.3582,25.6638,25.0527,25.0527,257.0],["1998-01-26",25.6638,26.2748,25.3582,25.511,510.0],["1998-01-27",25.511,25.511,24.4417,24.7472,750.0],["1998-01-28",24.4417,24.4417,24.4417,24.4417,370.0],["1998-01-29",24.7472,25.0527,24.7472,25.0527,583.0],["1998-01-30",25.0527,25.0527,24.2889,24.2889,293.0],["1998-02-02",24.4417,24.4417,23.8306,24.1362,850.0],["1998-02-03",23.8306,24.1362,23.8306,24.1362,1113.0],["1998-02-04",23.8306,24.1362,23.8306,23.8306,1093.0],["1998-02-05",23.8306,24.7472,23.8306,24.2889,2783.0],["1998-02-06",24.4417,24.4417,23.8306,23.8306,1350.0],["1998-02-09",23.9834,24.1362,23.6779,23.8306,593.0],["1998-02-10",23.5251,23.6779,23.2196,23.3724,803.0],["1998-02-11",23.2196,23.2196,22.303,22.6085,1597.0],["1998-02-12",22.6085,22.6085,21.9975,22.1503,1333.0],["1998-02-13",21.9975,22.303,21.9975,21.9975,600.0],["1998-02-17",22.303,23.8306,22.1503,23.5251,1547.0],["1998-02-18",23.2196,25.3582,22.9141,24.4417,3327.0],["1998-02-19",24.4417,24.9,24.1362,24.2889,1887.0],["1998-02-20",25.0527,26.2748,25.0527,25.9693,4513.0],["1998-02-23",26.122,26.122,24.4417,24.7472,1880.0],["1998-02-24",24.7472,24.9,24.7472,24.9,960.0],["1998-02-25",24.9,25.0527,23.8306,24.1362,923.0],["1998-02-26",23.8306,24.4417,23.8306,24.2889,1850.0],["1998-02-27",24.2889,24.2889,23.5251,23.5251,900.0],["1998-03-02",23.5251,23.8306,23.2196,23.8306,5200.0],["1998-03-03",23.8306,24.4417,23.8306,24.4417,1657.0],["1998-03-04",24.2889,25.0527,24.2889,24.4417,2513.0],["1998-03-05",24.1362,25.6638,24.1362,25.511,820.0],["1998-03-06",25.2055,25.9693,24.4417,24.4417,8443.0],["1998-03-09",25.0527,25.2055,24.1362,24.7472,1140.0],["1998-03-10",24.1362,25.0527,23.8306,24.4417,2533.0],["1998-03-11",24.4417,25.0527,24.4417,24.7472,1077.0],["1998-03-12",24.4417,24.7472,24.1362,24.4417,570.0],["1998-03-13",24.7472,24.7472,24.1362,24.1362,890.0],["1998-03-16",24.1362,24.4417,23.8306,23.8306,320.0],["1998-03-17",23.5251,23.5251,21.9975,22.9141,15183.0],["1998-03-18",23.2196,23.9834,23.2196,23.8306,1200.0],["1998-03-19",24.1362,24.2889,23.5251,23.9834,697.0],["1998-03-20",23.9834,23.9834,23.5251,23.6779,1837.0],["1998-03-23",23.6779,24.1362,23.5251,23.8306,613.0],["1998-03-24",23.8306,24.1362,23.8306,24.1362,497.0],["1998-03-25",24.1362,24.1362,23.8306,23.8306,253.0],["1998-03-26",24.1362,24.1362,23.2196,23.8306,977.0],["1998-03-27",23.6779,23.8306,23.3724,23.8306,340.0],["1998-03-30",23.5251,23.9834,23.5251,23.8306,310.0],["1998-03-31",23.5251,23.8306,23.3724,23.8306,1560.0],["1998-04-01",23.9834,23.9834,23.2196,23.5251,987.0],["1998-04-02",23.2196,23.5251,22.9141,23.5251,763.0],["1998-04-03",23.2196,23.5251,22.9141,23.2196,617.0],["1998-04-06",23.2196,23.6779,23.2196,23.6779,2480.0],["1998-04-07",23.8306,24.4417,23.6779,24.4417,3553.0],["1998-04-08",24.1362,25.0527,24.1362,25.0527,2463.0],["1998-04-09",25.0527,25.3582,24.4417,25.3582,563.0],["1998-04-13",25.0527,25.511,24.9,25.511,893.0],["1998-04-14",25.3582,26.2748,25.3582,26.2748,810.0],["1998-04-15",26.2748,26.8858,26.122,26.8858,947.0],["1998-04-16",26.8858,27.8024,26.7331,27.0386,1280.0],["1998-04-17",27.0386,28.1079,27.0386,27.9552,1520.0],["1998-04-20",27.8024,28.719,27.8024,28.5662,1420.0],["1998-04-21",28.5662,29.0245,27.1914,27.8024,1140.0],["1998-04-22",27.6497,27.8024,27.1914,27.4969,1877.0],["1998-04-23",27.4969,28.1079,27.4969,27.8024,6403.0],["1998-04-24",28.1079,28.1079,27.3441,27.8024,1673.0],["1998-04-27",27.8024,28.719,26.8858,27.1914,1123.0],["1998-04-28",26.8858,26.8858,26.2748,26.7331,3470.0],["1998-04-29",26.8858,28.1079,26.7331,27.6497,3557.0],["1998-04-30",27.8024,28.1079,27.4969,27.4969,4050.0],["1998-05-01",27.6496,27.8024,27.3441,27.3441,1500.0],["1998-05-04",27.1914,27.1914,26.5803,26.8858,1580.0],["1998-05-05",26.5803,26.5803,25.511,26.5803,587.0],["1998-05-06",26.2748,26.2748,25.0527,25.6638,410.0],["1998-05-07",25.3582,25.6638,25.2055,25.6638,227.0],["1998-05-08",25.511,25.6638,24.7472,25.0527,363.0],["1998-05-11",25.3582,25.3582,24.4417,25.0527,787.0],["1998-05-12",24.9,24.9,24.5944,24.5944,463.0],["1998-05-13",24.4417,24.5944,24.1362,24.4417,2103.0],["1998-05-14",24.4417,24.4417,24.2889,24.2889,2087.0],["1998-05-15",24.2889,24.2889,24.1362,24.2889,1630.0],["1998-05-18",24.1362,24.2889,24.1362,24.1362,933.0],["1998-05-19",24.1362,24.1362,23.6779,23.8306,140.0],["1998-05-20",23.8306,23.8306,22.9141,23.2196,920.0],["1998-05-21",23.5251,23.6779,23.5251,23.5251,243.0],["1998-05-22",23.5251,23.5251,23.5251,23.5251,933.0],["1998-05-26",23.8306,23.8306,23.5251,23.5251,1517.0],["1998-05-27",23.5251,23.5251,23.3724,23.5251,560.0],["1998-05-28",23.3724,23.6779,23.2196,23.5251,210.0],["1998-05-29",23.6779,23.8306,23.5251,23.8306,130.0],["1998-06-01",23.8306,23.8306,23.5251,23.5251,977.0],["1998-06-02",23.5251,23.8306,23.5251,23.8306,2997.0],["1998-06-03",23.6779,25.0527,23.6779,24.9,1237.0],["1998-06-04",24.9,25.3582,24.7472,24.9,143.0],["1998-06-05",24.7472,24.9,24.7472,24.7472,143.0],["1998-06-08",24.7472,24.7472,24.4417,24.4417,433.0],["1998-06-09",24.4417,24.7472,24.4417,24.7472,127.0],["1998-06-10",24.4417,24.7472,24.4417,24.7472,137.0],["1998-06-11",24.4417,24.4417,24.4417,24.4417,337.0],["1998-06-12",24.4417,24.4417,24.1362,24.1362,760.0],["1998-06-15",23.8306,24.1362,23.2196,23.2196,433.0],["1998-06-16",22.9141,22.9141,22.6085,22.6085,157.0],["1998-06-17",22.6086,22.9141,22.6086,22.9141,233.0],["1998-06-18",22.7613,22.7613,22.6085,22.6085,117.0],["1998-06-19",22.6086,22.6086,22.4558,22.4558,50.0],["1998-06-22",22.1503,22.4558,22.1503,22.303,367.0],["1998-06-23",22.303,22.4558,22.303,22.303,463.0],["1998-06-24",22.6086,23.5251,22.4558,23.2196,3087.0],["1998-06-25",23.2196,23.2196,23.0668,23.0668,460.0],["1998-06-26",23.2196,23.2196,22.7613,23.2196,733.0],["1998-06-29",23.3724,23.5251,22.7613,22.7613,4030.0],["1998-06-30",22.6086,23.5251,22.4558,23.5251,3543.0],["1998-07-01",23.3724,23.3724,22.9141,22.9141,300.0],["1998-07-02",22.7613,22.9141,22.7613,22.9141,587.0],["1998-07-06",22.7613,22.7613,21.9975,21.9975,567.0],["1998-07-07",21.9975,22.1503,21.8448,21.9975,550.0],["1998-07-08",21.8447,22.1503,21.692,22.1503,1197.0],["1998-07-09",22.1503,22.1503,21.3865,21.9975,9883.0],["1998-07-10",21.9975,21.9975,21.3865,21.9975,373.0],["1998-07-13",21.692,21.692,21.3865,21.692,1533.0],["1998-07-14",21.3865,21.3865,20.1644,21.3865,2843.0],["1998-07-15",21.081,21.8448,21.081,21.8448,3463.0],["1998-07-16",21.692,21.9975,21.692,21.8448,430.0],["1998-07-17",21.9975,22.1503,21.2337,21.9975,4080.0],["1998-07-20",21.692,21.9975,21.692,21.9975,1373.0],["1998-07-21",21.8448,22.1503,21.8448,21.9975,277.0],["1998-07-22",21.9975,22.1503,21.8448,21.9975,713.0],["1998-07-23",21.692,21.9975,21.692,21.9975,190.0],["1998-07-24",21.8448,21.9975,21.692,21.9975,630.0],["1998-07-27",21.692,21.692,20.7754,20.7754,1320.0],["1998-07-28",20.7754,21.9975,20.7754,21.8448,813.0],["1998-07-29",21.9975,22.303,21.692,22.303,2907.0],["1998-07-30",21.9975,22.1503,21.2337,21.9975,2390.0],["1998-07-31",21.8448,21.8448,21.2337,21.8448,357.0],["1998-08-03",21.5392,21.5392,21.5392,21.5392,237.0],["1998-08-04",21.5392,21.5392,20.8518,21.0809,347.0],["1998-08-05",20.9282,20.9282,19.5533,20.1644,1593.0],["1998-08-06",19.5533,20.1644,19.2478,20.1644,347.0],["1998-08-07",19.5533,20.4699,19.2478,20.4699,1250.0],["1998-08-10",20.7754,21.3865,20.4699,21.0809,527.0],["1998-08-11",20.7754,20.7754,19.2478,19.8589,4907.0],["1998-08-12",19.5533,19.5533,18.6368,19.5533,5433.0],["1998-08-13",19.4006,19.5533,18.6368,19.5533,2427.0],["1998-08-14",18.6368,19.4006,18.6368,19.4006,387.0],["1998-08-17",19.2478,19.4006,18.6368,19.4006,467.0],["1998-08-18",19.2478,19.4006,18.6368,19.4006,883.0],["1998-08-19",19.0951,20.4699,18.6368,19.7061,3043.0],["1998-08-20",19.5533,19.5533,18.3313,18.3313,1903.0],["1998-08-21",18.3313,18.3313,17.7202,18.3313,550.0],["1998-08-24",18.0257,18.1785,17.873,18.1785,600.0],["1998-08-25",17.873,17.873,14.665,16.9564,23540.0],["1998-08-26",16.4981,16.9564,15.2761,16.9564,1463.0],["1998-08-27",16.4981,16.8036,16.1926,16.8036,817.0],["1998-08-28",16.4981,16.6509,15.8871,16.6509,1057.0],["1998-08-31",16.4981,16.4981,14.9705,15.2761,2263.0],["1998-09-01",14.665,14.9705,14.5122,14.665,1547.0],["1998-09-02",14.3595,15.2761,14.054,15.2761,2893.0],["1998-09-03",14.9705,15.2761,14.9705,15.2761,700.0],["1998-09-04",15.1233,15.1233,15.1233,15.1233,163.0],["1998-09-08",15.1233,15.2761,14.2067,14.9705,1010.0],["1998-09-09",15.276,15.276,14.8178,14.8178,1193.0],["1998-09-10",14.665,14.665,13.1374,14.054,583.0],["1998-09-11",13.5957,13.5957,13.4429,13.4429,93.0],["1998-09-14",13.4429,13.4429,13.4429,13.4429,113.0],["1998-09-15",13.4429,13.5957,12.8319,13.5957,640.0],["1998-09-16",13.4429,13.4429,13.2902,13.4429,613.0],["1998-09-17",13.1374,13.1374,12.2208,12.3736,450.0],["1998-09-18",12.3736,12.3736,11.6098,12.2208,1147.0],["1998-09-21",12.2208,12.5264,11.9153,11.9153,433.0],["1998-09-22",11.6098,11.6098,10.846,10.9988,580.0],["1998-09-23",11.3043,12.8319,10.6932,12.8319,1983.0],["1998-09-24",12.9846,13.7484,12.8319,13.4429,970.0],["1998-09-25",13.1374,13.7484,13.1374,13.7484,97.0],["1998-09-28",13.7484,14.9705,13.7484,14.9705,1063.0],["1998-09-29",14.665,16.0399,14.665,15.8871,2743.0],["1998-09-30",16.1926,16.1926,15.8871,15.8871,590.0],["1998-10-01",14.9705,15.2761,14.665,14.9705,18637.0],["1998-10-02",14.9705,16.1926,14.9705,16.0399,233.0],["1998-10-05",15.8871,15.8871,14.054,14.3595,4923.0],["1998-10-06",14.3595,14.3595,13.1374,13.2902,2640.0],["1998-10-07",13.1374,13.4429,12.5264,12.8319,3303.0],["1998-10-08",12.5264,12.5264,10.9988,11.6098,5027.0],["1998-10-09",11.9153,12.8319,11.9153,12.8319,547.0],["1998-10-12",12.8319,13.4429,12.8319,13.4429,307.0],["1998-10-13",13.7484,14.054,13.4429,14.054,547.0],["1998-10-14",14.3595,14.5122,13.9012,14.054,763.0],["1998-10-15",13.9012,14.665,13.9012,14.3595,933.0],["1998-10-16",14.054,14.054,13.4429,14.054,1193.0],["1998-10-19",14.054,14.054,14.054,14.054,400.0],["1998-10-20",14.3595,14.665,13.7484,13.7484,410.0],["1998-10-21",14.054,14.3595,13.7484,14.2067,1673.0],["1998-10-22",14.054,14.054,12.2208,12.5264,2383.0],["1998-10-23",12.6791,12.6791,10.6932,12.5264,11107.0],["1998-10-26",12.5264,13.1374,12.5264,12.8319,363.0],["1998-10-27",12.8319,12.8319,12.2208,12.5264,293.0],["1998-10-28",12.8319,13.7484,12.8319,13.7484,450.0],["1998-10-29",14.054,14.054,12.2208,13.4429,1770.0],["1998-10-30",13.4429,14.9705,13.4429,14.9705,463.0],["1998-11-02",14.8178,15.2761,14.665,15.1233,850.0],["1998-11-03",14.9705,16.1926,14.9705,15.8871,2077.0],["1998-11-04",15.8871,18.0257,15.8871,17.873,2953.0],["1998-11-05",17.873,18.0257,17.873,18.0257,140.0],["1998-11-06",17.873,18.0257,17.4147,18.0257,330.0],["1998-11-09",17.7202,18.0257,17.4147,18.0257,1260.0],["1998-11-10",18.0257,18.0257,17.873,17.873,23.0],["1998-11-11",17.873,18.0257,17.7202,17.873,130.0],["1998-11-12",17.873,17.873,16.4981,16.6509,633.0],["1998-11-13",16.8037,16.8037,16.4981,16.6509,450.0],["1998-11-16",16.3454,16.3454,14.9705,15.5816,920.0],["1998-11-17",15.8871,16.4981,15.5816,16.4981,1440.0],["1998-11-18",16.4981,16.4981,16.3454,16.4981,2787.0],["1998-11-19",16.3454,16.3454,15.8871,16.3454,690.0],["1998-11-20",16.3454,16.4981,16.1926,16.4981,4207.0],["1998-11-23",16.1926,16.9564,15.8871,16.9564,783.0],["1998-11-24",16.8037,17.4147,16.4981,17.4147,273.0],["1998-11-25",16.4981,17.4147,16.4981,17.4147,867.0],["1998-11-27",17.7202,17.7202,17.7202,17.7202,67.0],["1998-11-30",17.4147,17.873,17.1092,17.873,260.0],["1998-12-01",17.7202,17.873,17.5674,17.873,57.0],["1998-12-02",17.7202,17.7202,16.0399,16.0399,1370.0],["1998-12-03",15.8871,15.8871,15.5816,15.8871,403.0],["1998-12-04",15.7343,15.8871,15.2761,15.8871,403.0],["1998-12-07",15.7343,15.7343,14.9705,15.5816,693.0],["1998-12-08",15.2761,15.5816,15.2761,15.5816,387.0],["1998-12-09",15.276,15.276,14.3595,14.665,2120.0],["1998-12-10",14.665,14.665,12.2208,12.2208,14467.0],["1998-12-11",12.5264,13.7484,12.5264,13.2902,1187.0],["1998-12-14",13.1374,13.4429,12.8319,13.4429,360.0],["1998-12-15",13.2902,13.7484,13.1374,13.7484,637.0],["1998-12-16",13.4429,13.7484,12.2208,13.5957,2460.0],["1998-12-17",13.5957,13.7484,12.8319,13.5957,260.0],["1998-12-18",13.9012,13.9012,12.2208,13.5957,12043.0],["1998-12-21",13.4429,14.3595,13.1374,13.1374,1357.0],["1998-12-22",12.8319,13.4429,12.8319,12.8319,570.0],["1998-12-23",12.5264,13.1374,12.2208,12.8319,1813.0],["1998-12-24",12.8319,13.4429,12.2208,13.2902,3493.0],["1998-12-28",13.2902,13.7484,12.3736,13.2902,793.0],["1998-12-29",13.1374,13.2902,12.2208,13.2902,1030.0],["1998-12-30",12.9846,13.1374,12.3736,13.1374,2170.0],["1998-12-31",13.4429,14.665,13.1374,14.665,2470.0],["1999-01-04",14.665,14.665,13.4429,14.3595,1230.0],["1999-01-05",14.054,14.054,13.9012,14.054,123.0],["1999-01-06",13.7484,14.054,13.7484,14.054,77.0],["1999-01-07",14.054,14.665,13.4429,13.5957,530.0],["1999-01-08",13.5957,13.5957,13.4429,13.4429,97.0],["1999-01-11",13.4429,13.4429,13.1374,13.4429,680.0],["1999-01-12",13.4429,13.4429,13.1374,13.4429,1067.0],["1999-01-13",13.7484,13.7484,13.2902,13.2902,107.0],["1999-01-14",13.2902,13.5957,13.1374,13.5957,430.0],["1999-01-15",13.4429,13.4429,13.2902,13.2902,90.0],["1999-01-19",13.2902,13.2902,13.1374,13.2902,33.0],["1999-01-20",13.5957,13.5957,13.1374,13.1374,147.0],["1999-01-21",13.1374,13.2902,13.1374,13.1374,120.0],["1999-01-22",12.9846,13.2902,12.8319,12.8319,110.0],["1999-01-25",13.2902,13.2902,12.5264,12.8319,523.0],["1999-01-26",12.6791,13.5957,12.6791,13.5957,563.0],["1999-01-27",13.7484,14.054,13.4429,14.054,603.0],["1999-01-28",13.9012,14.2067,13.4429,14.2067,513.0],["1999-01-29",14.3595,14.3595,14.054,14.3595,180.0],["1999-02-01",14.054,14.054,13.9012,14.054,57.0],["1999-02-02",13.9012,14.3595,13.9012,14.3595,87.0],["1999-02-03",14.2067,14.2067,13.4429,14.054,513.0],["1999-02-04",14.054,14.3595,12.9846,14.3595,323.0],["1999-02-05",14.054,14.665,14.054,14.665,600.0],["1999-02-08",14.3595,14.3595,14.054,14.3595,310.0],["1999-02-09",14.054,14.2067,13.7484,14.2067,230.0],["1999-02-10",14.054,14.2067,14.054,14.2067,70.0],["1999-02-11",14.2067,14.2067,13.7484,14.2067,487.0],["1999-02-12",14.054,14.2067,13.7484,14.2067,123.0],["1999-02-16",14.2067,14.2067,13.7484,14.2067,490.0],["1999-02-17",14.2067,14.2067,13.4429,13.4429,353.0],["1999-02-18",13.1374,13.1374,13.1374,13.1374,57.0],["1999-02-19",13.1374,13.1374,13.1374,13.1374,13.0],["1999-02-22",13.1374,13.1374,12.8319,13.1374,110.0],["1999-02-23",13.2902,13.2902,13.1374,13.1374,63.0],["1999-02-24",13.1374,13.1374,12.9846,12.9846,73.0],["1999-02-25",12.6791,12.6791,12.5264,12.5264,70.0],["1999-02-26",12.2208,12.2208,11.9153,12.2208,363.0],["1999-03-01",11.9153,11.9153,11.6098,11.6098,193.0],["1999-03-02",11.6098,12.2208,11.6098,11.9153,263.0],["1999-03-03",12.0681,12.0681,11.6098,11.6098,210.0],["1999-03-04",11.9153,11.9153,10.0822,11.9153,6957.0],["1999-03-05",11.6098,12.2208,11.6098,12.2208,387.0],["1999-03-08",12.0681,12.2208,11.9153,12.2208,223.0],["1999-03-09",11.9153,12.2208,11.9153,12.2208,197.0],["1999-03-10",11.9153,12.0681,11.9153,12.0681,133.0],["1999-03-11",11.6098,11.6098,11.1515,11.1515,290.0],["1999-03-12",10.9988,10.9988,10.0822,10.6932,807.0],["1999-03-15",10.9988,11.1515,10.9988,11.1515,100.0],["1999-03-16",11.1515,11.1515,11.1515,11.1515,0.0],["1999-03-17",11.3043,11.3043,10.9988,10.9988,107.0],["1999-03-18",10.9988,10.9988,10.846,10.846,77.0],["1999-03-19",10.846,10.9988,10.846,10.9988,60.0],["1999-03-22",10.6932,10.9988,10.6932,10.846,893.0],["1999-03-23",10.5405,10.5405,9.7767,10.0822,603.0],["1999-03-24",10.3877,10.9988,10.3877,10.9988,960.0],["1999-03-25",10.9988,11.3043,10.9988,10.9988,633.0],["1999-03-26",10.9988,10.9988,9.7767,10.6932,643.0],["1999-03-29",10.3877,10.6932,9.7767,10.6932,617.0],["1999-03-30",10.3877,10.6932,9.7767,10.6932,237.0],["1999-03-31",10.3877,11.9153,10.3877,11.9153,797.0],["1999-04-01",11.9153,11.9153,10.846,11.1515,443.0],["1999-04-05",11.457,11.457,11.457,11.457,63.0],["1999-04-06",11.457,11.457,11.3043,11.3043,183.0],["1999-04-07",11.3043,11.3043,11.3043,11.3043,47.0],["1999-04-08",11.3043,11.457,10.9988,11.457,57.0],["1999-04-09",11.3043,11.6098,10.9988,10.9988,170.0],["1999-04-12",10.9988,11.3043,10.6932,10.6932,297.0],["1999-04-13",10.6932,10.6932,9.7767,10.0822,2273.0],["1999-04-14",9.9294,10.3877,9.7767,10.3877,213.0],["1999-04-15",10.0822,10.0822,9.9294,10.0822,263.0],["1999-04-16",10.0822,10.0822,9.4711,9.9294,407.0],["1999-04-19",9.9294,10.235,9.9294,10.0822,87.0],["1999-04-20",9.7767,10.0822,9.1656,9.7767,890.0],["1999-04-21",10.0822,10.3877,9.9294,10.0822,100.0],["1999-04-22",10.3877,10.846,10.3877,10.846,403.0],["1999-04-23",10.9988,11.9153,10.9988,11.6098,1347.0],["1999-04-26",11.6098,12.0681,11.6098,12.0681,127.0],["1999-04-27",12.0681,12.0681,12.0681,12.0681,0.0],["1999-04-28",11.9153,13.9012,11.9153,13.7484,2553.0],["1999-04-29",13.7484,13.7484,12.5264,13.4429,720.0],["1999-04-30",13.4429,13.9012,13.1374,13.1374,713.0],["1999-05-03",13.1374,13.4429,13.1374,13.1374,50.0],["1999-05-04",13.4429,13.4429,13.4429,13.4429,153.0],["1999-05-05",13.4429,13.7484,13.1374,13.7484,283.0],["1999-05-06",13.4429,14.3595,13.4429,14.3595,1253.0],["1999-05-07",14.2067,14.2067,13.7484,13.9012,597.0],["1999-05-10",13.7484,13.9012,13.7484,13.7484,317.0],["1999-05-11",14.054,14.054,13.1374,13.1374,550.0],["1999-05-12",13.4429,13.4429,13.1374,13.4429,87.0],["1999-05-13",13.4429,13.4429,13.1374,13.1374,253.0],["1999-05-14",13.2902,13.2902,12.5264,12.8319,220.0],["1999-05-17",12.6791,13.2902,12.6791,13.1374,80.0],["1999-05-18",13.4429,13.4429,12.8319,13.1374,303.0],["1999-05-19",13.1374,13.1374,12.8319,12.8319,373.0],["1999-05-20",13.1374,13.2902,12.8319,12.8319,463.0],["1999-05-21",12.6791,12.6791,12.2208,12.2208,2333.0],["1999-05-24",12.5264,12.5264,12.2208,12.2208,190.0],["1999-05-25",12.2208,12.2208,11.7626,11.7626,360.0],["1999-05-26",12.0681,12.0681,11.9153,11.9153,43.0],["1999-05-27",11.9153,12.0681,11.7626,12.0681,97.0],["1999-05-28",11.9153,12.0681,11.9153,12.0681,73.0],["1999-06-01",12.0681,12.0681,11.7626,12.0681,67.0],["1999-06-02",12.0681,12.2208,12.0681,12.2208,580.0],["1999-06-03",12.2208,12.2208,12.0681,12.2208,523.0],["1999-06-04",12.2208,12.5264,11.9153,12.2208,733.0],["1999-06-07",12.0681,12.0681,11.9153,12.0681,563.0],["1999-06-08",11.9153,11.9153,11.1515,11.7626,827.0],["1999-06-09",11.7626,11.9153,11.7626,11.9153,73.0],["1999-06-10",11.7626,11.9153,11.6098,11.9153,390.0],["1999-06-11",11.6098,11.7626,11.457,11.457,553.0],["1999-06-14",11.6098,11.6098,11.1515,11.3043,230.0],["1999-06-15",10.9988,11.1515,10.6932,10.9988,477.0],["1999-06-16",10.9988,11.3043,10.3877,11.1515,470.0],["1999-06-17",10.9988,10.9988,10.3877,10.846,233.0],["1999-06-18",10.9988,10.9988,10.9988,10.9988,443.0],["1999-06-21",10.6932,10.846,10.6932,10.846,350.0],["1999-06-22",10.6932,10.9988,10.5405,10.5405,437.0],["1999-06-23",10.5405,10.5405,10.3877,10.3877,633.0],["1999-06-24",10.6932,10.6932,10.5405,10.6932,350.0],["1999-06-25",10.6932,10.6932,10.6932,10.6932,0.0],["1999-06-28",10.5405,10.6932,10.3877,10.6932,1050.0],["1999-06-29",10.846,11.1515,10.5405,10.846,910.0],["1999-06-30",10.846,11.3043,10.5405,10.9988,2080.0],["1999-07-01",10.6932,10.9988,10.5405,10.6932,1007.0],["1999-07-02",10.5405,10.9988,10.5405,10.9988,507.0],["1999-07-06",10.846,10.846,10.5405,10.846,933.0],["1999-07-07",10.5405,10.6932,10.3877,10.6932,997.0],["1999-07-08",10.6932,10.6932,10.3877,10.3877,183.0],["1999-07-09",10.3877,10.6932,10.3877,10.6932,517.0],["1999-07-12",10.5405,10.5405,10.5405,10.5405,7.0],["1999-07-13",10.3877,10.3877,10.235,10.3877,267.0],["1999-07-14",10.3877,10.5405,8.8601,9.6239,2763.0],["1999-07-15",9.7767,10.6932,9.7767,10.5405,1733.0],["1999-07-16",10.6932,10.846,10.6932,10.6932,110.0],["1999-07-19",10.6932,10.846,10.3877,10.846,217.0],["1999-07-20",10.846,10.846,10.3877,10.5405,1727.0],["1999-07-21",10.6932,10.9988,10.6932,10.6932,660.0],["1999-07-22",10.6932,10.846,10.6932,10.6932,470.0],["1999-07-23",10.6932,10.6932,10.5405,10.6932,1383.0],["1999-07-26",10.5405,10.6932,10.235,10.235,2657.0],["1999-07-27",10.235,10.846,10.0822,10.846,1740.0],["1999-07-28",10.6932,10.9988,10.6932,10.846,1650.0],["1999-07-29",10.5405,11.457,10.3877,10.5405,1617.0],["1999-07-30",10.5405,10.5405,10.0822,10.235,1380.0],["1999-08-02",10.0822,10.235,9.7767,9.7767,1553.0],["1999-08-03",9.7767,10.0822,9.6239,9.9294,1337.0],["1999-08-04",9.7767,9.9294,9.4711,9.9294,813.0],["1999-08-05",9.6239,9.7767,9.4712,9.7767,1610.0],["1999-08-06",9.6239,9.7767,9.4712,9.7767,833.0],["1999-08-09",9.7767,9.7767,9.6239,9.6239,137.0],["1999-08-10",9.4712,9.7767,9.3184,9.7767,583.0],["1999-08-11",9.4712,9.6239,9.3184,9.4712,1500.0],["1999-08-12",9.4712,10.0822,9.4712,9.7767,733.0],["1999-08-13",9.7767,10.3877,9.4712,10.3877,1580.0],["1999-08-16",10.2349,10.3877,9.9294,9.9294,710.0],["1999-08-17",10.0822,10.3877,9.7767,10.3877,113.0],["1999-08-18",10.235,10.3877,10.235,10.3877,200.0],["1999-08-19",10.3877,10.6932,10.3877,10.5405,363.0],["1999-08-20",10.5405,10.5405,10.3877,10.5405,377.0],["1999-08-23",10.3877,10.5405,10.3877,10.3877,220.0],["1999-08-24",10.3877,10.5405,10.3877,10.3877,640.0],["1999-08-25",10.3877,10.846,10.3877,10.846,167.0],["1999-08-26",10.5405,10.5405,10.5405,10.5405,110.0],["1999-08-27",10.5405,10.5405,10.3877,10.3877,350.0],["1999-08-30",10.235,10.235,10.235,10.235,33.0],["1999-08-31",10.3877,10.3877,10.3877,10.3877,7.0],["1999-09-01",10.6932,10.6932,10.5405,10.5405,53.0],["1999-09-02",10.846,10.9988,10.846,10.846,780.0],["1999-09-03",10.6932,10.846,10.6932,10.846,197.0],["1999-09-07",10.9988,11.1515,10.6932,11.1515,160.0],["1999-09-08",11.3043,11.3043,10.6932,10.9988,500.0],["1999-09-09",10.6932,10.6932,10.6932,10.6932,3.0],["1999-09-10",10.846,10.846,10.846,10.846,250.0],["1999-09-13",10.9988,10.9988,10.5405,10.5405,263.0],["1999-09-14",10.3877,10.6932,10.0822,10.6932,1093.0],["1999-09-15",10.6932,10.6932,10.6932,10.6932,0.0],["1999-09-16",10.3877,10.6932,10.0822,10.3877,1123.0],["1999-09-17",10.3877,10.3877,10.3877,10.3877,37.0],["1999-09-20",10.3877,10.3877,10.3877,10.3877,587.0],["1999-09-21",10.3877,10.5405,10.235,10.235,540.0],["1999-09-22",10.2349,10.2349,9.9294,9.9294,2117.0],["1999-09-23",9.9294,9.9294,9.6239,9.6239,1360.0],["1999-09-24",9.6239,9.7767,9.6239,9.6239,77.0],["1999-09-27",9.4712,9.4712,9.4712,9.4712,423.0],["1999-09-28",9.6239,9.6239,9.6239,9.6239,200.0],["1999-09-29",9.7767,10.9988,9.7767,10.6932,1207.0],["1999-09-30",10.6932,12.0681,10.5405,12.0681,2547.0],["1999-10-01",11.6098,12.0681,11.3043,11.9153,1037.0],["1999-10-04",11.9153,11.9153,11.6098,11.9153,207.0],["1999-10-05",11.7626,11.7626,10.6932,10.9988,413.0],["1999-10-06",10.9988,10.9988,10.3877,10.3877,257.0],["1999-10-07",10.3877,10.5405,10.0822,10.5405,610.0],["1999-10-08",10.5405,10.5405,10.235,10.3877,573.0],["1999-10-11",10.3877,10.3877,10.3877,10.3877,3.0],["1999-10-12",10.3877,10.3877,9.4711,10.0822,2197.0],["1999-10-13",10.0822,10.9988,10.0822,10.9988,1547.0],["1999-10-14",10.9988,12.0681,10.9988,12.0681,3100.0],["1999-10-15",11.9153,12.2208,11.6098,12.0681,1767.0],["1999-10-18",12.0681,12.0681,11.7626,11.7626,923.0],["1999-10-19",12.0681,12.0681,11.1515,11.6098,900.0],["1999-10-20",11.6098,11.6098,10.846,10.9988,493.0],["1999-10-21",10.9988,11.6098,10.6932,11.457,1503.0],["1999-10-22",11.457,11.457,11.1515,11.3043,83.0],["1999-10-25",10.9988,10.9988,10.235,10.3877,840.0],["1999-10-26",10.3877,10.3877,9.7767,9.9294,3950.0],["1999-10-27",9.7767,9.7767,9.4712,9.7767,2417.0],["1999-10-28",9.7767,9.7767,9.6239,9.6239,137.0],["1999-10-29",9.6239,10.3877,9.6239,10.3877,5433.0],["1999-11-01",10.235,10.3877,10.0822,10.3877,180.0],["1999-11-02",10.3877,10.6932,10.3877,10.6932,217.0],["1999-11-03",10.5405,10.846,10.5405,10.846,427.0],["1999-11-04",11.1515,11.1515,10.9988,10.9988,397.0],["1999-11-05",10.9988,10.9988,10.6932,10.6932,490.0],["1999-11-08",10.6932,10.6932,10.3877,10.6932,210.0],["1999-11-09",10.5405,10.9988,10.3877,10.846,557.0],["1999-11-10",10.9988,10.9988,10.6932,10.846,2853.0],["1999-11-11",10.9988,11.457,10.9988,11.3043,2763.0],["1999-11-12",11.1515,11.7626,11.1515,11.6098,833.0],["1999-11-15",11.7626,11.7626,11.6098,11.6098,387.0],["1999-11-16",11.3043,11.3043,10.9988,11.3043,177.0],["1999-11-17",11.3043,11.6098,11.3043,11.6098,603.0],["1999-11-18",11.6098,11.9153,11.3043,11.9153,1687.0],["1999-11-19",11.7626,11.7626,11.3043,11.7626,743.0],["1999-11-22",11.457,11.457,11.3043,11.457,153.0],["1999-11-23",11.3043,11.3043,10.9988,10.9988,240.0],["1999-11-24",10.9988,10.9988,10.846,10.846,77.0],["1999-11-26",10.846,10.846,10.846,10.846,10.0],["1999-11-29",10.846,10.846,10.846,10.846,110.0],["1999-11-30",10.846,11.6098,10.846,11.6098,1010.0],["1999-12-01",11.6098,11.6098,10.846,10.846,287.0],["1999-12-02",10.6932,10.9988,10.5405,10.9988,1557.0],["1999-12-03",11.1515,11.1515,10.846,10.9988,230.0],["1999-12-06",10.846,10.846,10.5405,10.5405,397.0],["1999-12-07",10.5405,10.5405,10.0822,10.3877,737.0],["1999-12-08",10.3877,10.3877,10.235,10.3877,230.0],["1999-12-09",10.3877,10.6932,10.0822,10.3877,1500.0],["1999-12-10",10.235,10.5405,10.235,10.5405,653.0],["1999-12-13",10.235,10.3877,10.235,10.3877,637.0],["1999-12-14",10.3877,10.5405,10.3877,10.3877,1187.0],["1999-12-15",10.3877,10.3877,10.3877,10.3877,240.0],["1999-12-16",10.3877,10.3877,9.7767,9.7767,1230.0],["1999-12-17",9.7767,10.235,9.7767,10.0822,310.0],["1999-12-20",10.3877,10.3877,10.0822,10.0822,187.0],["1999-12-21",10.0822,10.0822,9.9294,10.0822,1190.0],["1999-12-22",10.0822,10.0822,9.9294,9.9294,713.0],["1999-12-23",9.9294,9.9294,9.7767,9.9294,690.0],["1999-12-27",9.9294,10.0822,9.7767,10.0822,1070.0],["1999-12-28",10.0822,10.235,9.9294,10.0822,653.0],["1999-12-29",9.9294,10.235,9.9294,10.235,1370.0],["1999-12-30",9.9294,10.0822,9.7767,9.7767,1590.0],["1999-12-31",9.7767,12.2208,9.6239,12.2208,2393.0],["2000-01-03",11.9153,11.9153,10.9988,11.1515,943.0],["2000-01-04",10.9988,10.9988,10.5405,10.5405,270.0],["2000-01-05",10.3877,10.6932,10.3877,10.3877,270.0],["2000-01-06",10.3877,10.3877,10.3877,10.3877,0.0],["2000-01-07",10.5405,10.6932,10.5405,10.6932,107.0],["2000-01-10",10.6932,10.6932,10.0822,10.3877,30.0],["2000-01-11",10.3877,10.3877,10.0822,10.3877,203.0],["2000-01-12",10.3877,10.3877,10.3877,10.3877,3.0],["2000-01-13",10.235,10.235,10.0822,10.0822,1880.0],["2000-01-14",10.0822,10.0822,9.9294,10.0822,6123.0],["2000-01-18",10.0822,10.3877,10.0822,10.0822,737.0],["2000-01-19",10.235,10.3877,10.235,10.3877,100.0],["2000-01-20",10.0822,10.0822,10.0822,10.0822,470.0],["2000-01-21",10.0822,10.0822,10.0822,10.0822,163.0],["2000-01-24",9.9294,10.0822,9.9294,9.9294,1007.0],["2000-01-25",9.9294,10.0822,9.9294,10.0822,90.0],["2000-01-26",10.0822,10.3877,9.9294,9.9294,77.0],["2000-01-27",10.235,10.6932,10.0822,10.3877,750.0],["2000-01-28",10.235,10.5405,10.235,10.5405,67.0],["2000-01-31",10.3877,10.3877,10.0822,10.0822,167.0],["2000-02-01",10.0822,10.0822,10.0822,10.0822,20.0],["2000-02-02",10.0822,10.0822,10.0822,10.0822,0.0],["2000-02-03",9.9294,10.0822,9.9294,9.9294,133.0],["2000-02-04",10.2349,10.2349,9.9294,9.9294,107.0],["2000-02-07",9.7767,10.235,9.7767,10.235,57.0],["2000-02-08",10.0822,10.235,10.0822,10.235,133.0],["2000-02-09",10.235,10.3877,9.9294,10.3877,2523.0],["2000-02-10",10.235,10.235,10.235,10.235,10.0],["2000-02-11",10.3877,10.3877,10.3877,10.3877,50.0],["2000-02-14",10.0822,10.0822,9.9294,9.9294,123.0],["2000-02-15",10.2349,10.2349,9.9294,9.9294,37.0],["2000-02-16",9.9294,9.9294,9.9294,9.9294,0.0],["2000-02-17",10.0822,10.0822,9.9294,9.9294,80.0],["2000-02-18",9.9294,9.9294,9.7767,9.9294,153.0],["2000-02-22",9.9294,9.9294,9.7767,9.7767,157.0],["2000-02-23",9.7767,9.9294,9.4712,9.7767,1367.0],["2000-02-24",10.235,10.235,9.4712,9.7767,2823.0],["2000-02-25",9.9294,9.9294,9.4712,9.4712,120.0],["2000-02-28",9.4712,9.6239,9.4712,9.4712,120.0],["2000-02-29",9.4712,10.5405,9.4712,10.3877,2107.0],["2000-03-01",10.5405,11.3043,10.5405,10.9988,2310.0],["2000-03-02",10.6932,10.6932,10.3877,10.3877,737.0],["2000-03-03",10.0822,10.5405,10.0822,10.235,570.0],["2000-03-06",10.235,10.5405,10.235,10.5405,33.0],["2000-03-07",10.235,10.235,10.0822,10.0822,473.0],["2000-03-08",9.9294,10.235,9.9294,10.235,1477.0],["2000-03-09",10.5405,11.457,10.5405,10.5405,1963.0],["2000-03-10",10.6932,10.6932,9.7767,9.7767,1157.0],["2000-03-13",9.4712,9.7767,9.4712,9.4712,2220.0],["2000-03-14",9.3184,9.3184,8.8601,9.0129,370.0],["2000-03-15",8.8601,8.8601,8.7073,8.8601,5170.0],["2000-03-16",8.8601,9.1656,8.8601,8.8601,957.0],["2000-03-17",9.0129,9.0129,9.0129,9.0129,50.0],["2000-03-20",9.1656,9.3184,9.1656,9.3184,213.0],["2000-03-21",9.4712,9.4712,8.8601,9.1656,207.0],["2000-03-22",9.0129,9.0129,8.8601,8.8601,67.0],["2000-03-23",9.0129,9.1656,8.8601,9.0129,80.0],["2000-03-24",9.0129,9.4712,9.0129,9.4712,547.0],["2000-03-27",9.6239,9.7767,9.4712,9.4712,137.0],["2000-03-28",9.6239,9.9294,9.6239,9.7767,24883.0],["2000-03-29",9.7767,9.7767,9.7767,9.7767,13800.0],["2000-03-30",9.7767,9.7767,9.7767,9.7767,2377.0],["2000-03-31",9.7767,9.7767,9.7767,9.7767,2440.0],["2000-04-03",10.0822,10.0822,9.7767,9.7767,730.0],["2000-04-04",9.7767,9.7767,9.7767,9.7767,287.0],["2000-04-05",9.9294,9.9294,9.7767,9.7767,310.0],["2000-04-06",9.7767,9.7767,9.7767,9.7767,10.0],["2000-04-07",9.7767,9.7767,9.7767,9.7767,450.0],["2000-04-10",9.7767,9.7767,9.7767,9.7767,443.0],["2000-04-11",9.7767,10.0822,9.7767,9.7767,63.0],["2000-04-12",9.7767,9.7767,9.7767,9.7767,343.0],["2000-04-13",9.7767,9.7767,9.7767,9.7767,33.0],["2000-04-14",9.7767,9.7767,9.3184,9.4712,167.0],["2000-04-17",9.4712,9.4712,9.1656,9.1656,343.0],["2000-04-18",9.1656,9.1656,9.1656,9.1656,23.0],["2000-04-19",9.1656,9.1656,9.1656,9.1656,37.0],["2000-04-20",9.1656,9.3184,9.1656,9.3184,2030.0],["2000-04-24",9.4712,9.4712,9.3184,9.3184,527.0],["2000-04-25",9.3184,9.3184,9.3184,9.3184,0.0],["2000-04-26",9.6239,9.6239,9.1656,9.1656,333.0],["2000-04-27",9.1656,9.1656,9.1656,9.1656,17.0],["2000-04-28",9.1656,9.1656,9.1656,9.1656,97.0],["2000-05-01",9.1656,9.1656,9.1656,9.1656,20.0],["2000-05-02",9.3184,9.6239,9.1656,9.1656,133.0],["2000-05-03",9.1656,9.1656,8.8601,8.8601,337.0],["2000-05-04",8.8601,8.8601,8.8601,8.8601,33.0],["2000-05-05",8.8601,8.8601,8.8601,8.8601,10.0],["2000-05-08",8.5546,9.0129,8.5546,9.0129,437.0],["2000-05-09",9.0129,9.1656,8.5546,8.5546,870.0],["2000-05-10",8.5546,8.5546,8.2491,8.4018,480.0],["2000-05-11",8.4018,8.5546,8.0963,8.2491,600.0],["2000-05-12",8.2491,8.2491,8.0963,8.2491,1507.0],["2000-05-15",8.2491,8.2491,8.0963,8.0963,113.0],["2000-05-16",7.9435,7.9435,7.9435,7.9435,67.0],["2000-05-17",8.2491,8.2491,7.9435,7.9435,93.0],["2000-05-18",8.2491,9.1656,8.2491,9.1656,517.0],["2000-05-19",9.3184,9.3184,8.5546,9.0129,743.0],["2000-05-22",9.3184,9.3184,9.1656,9.1656,233.0],["2000-05-23",9.3184,9.3184,9.1656,9.1656,110.0],["2000-05-24",9.1656,9.1656,9.0129,9.0129,5753.0],["2000-05-25",9.1656,9.1656,9.1656,9.1656,3.0],["2000-05-26",9.1656,9.3184,8.8601,9.3184,5150.0],["2000-05-30",9.1656,9.3184,9.1656,9.1656,37.0],["2000-05-31",9.0129,9.6239,9.0129,9.4712,130.0],["2000-06-01",9.6239,9.6239,8.8601,9.0129,377.0],["2000-06-02",9.4712,9.4712,8.8601,9.1656,120.0],["2000-06-05",8.8601,9.3184,8.8601,9.3184,1707.0],["2000-06-06",9.0129,9.0129,9.0129,9.0129,333.0],["2000-06-07",9.1656,9.1656,9.0129,9.0129,140.0],["2000-06-08",9.0129,9.0129,8.8601,8.8601,840.0],["2000-06-09",8.8601,8.8601,8.8601,8.8601,273.0],["2000-06-12",8.8601,9.1656,8.8601,9.1656,330.0],["2000-06-13",9.1656,9.1656,9.1656,9.1656,10.0],["2000-06-14",8.8601,9.0129,8.8601,9.0129,1017.0],["2000-06-15",9.0129,9.7767,9.0129,9.4712,527.0],["2000-06-16",9.4712,9.4712,9.1656,9.1656,1737.0],["2000-06-19",9.1656,9.1656,9.1656,9.1656,0.0],["2000-06-20",9.4712,9.4712,9.4712,9.4712,3.0],["2000-06-21",9.4712,9.6239,9.4712,9.6239,83.0],["2000-06-22",9.6239,9.6239,9.3184,9.3184,270.0],["2000-06-23",9.4712,9.4712,9.3184,9.3184,1480.0],["2000-06-26",9.0129,9.0129,9.0129,9.0129,3.0],["2000-06-27",9.4712,9.4712,9.1656,9.1656,127.0],["2000-06-28",9.3184,9.4712,9.1656,9.1656,113.0],["2000-06-29",9.4712,9.4712,9.4712,9.4712,407.0],["2000-06-30",9.6239,9.7767,9.6239,9.7767,187.0],["2000-07-03",9.7767,9.7767,9.7767,9.7767,7.0],["2000-07-05",9.7767,9.7767,9.3184,9.3184,853.0],["2000-07-06",9.4712,9.6239,9.4712,9.4712,173.0],["2000-07-07",9.6239,9.6239,9.4712,9.4712,57.0],["2000-07-10",9.6239,9.6239,9.4712,9.4712,213.0],["2000-07-11",9.6239,9.6239,9.4712,9.4712,20.0],["2000-07-12",9.4712,9.4712,9.4712,9.4712,3.0],["2000-07-13",9.4712,9.4712,9.4712,9.4712,13.0],["2000-07-14",9.4712,9.4712,9.4712,9.4712,50.0],["2000-07-17",9.4712,9.4712,9.1656,9.1656,17.0],["2000-07-18",9.3184,9.3184,9.1656,9.3184,33.0],["2000-07-19",9.4712,10.0822,9.3184,9.3184,433.0],["2000-07-20",9.7767,10.0822,9.7767,10.0822,11093.0],["2000-07-21",9.7767,10.5405,9.7767,10.5405,653.0],["2000-07-24",10.235,10.6932,10.235,10.6932,283.0],["2000-07-25",10.5405,10.5405,10.5405,10.5405,7.0],["2000-07-26",10.5405,10.5405,10.235,10.5405,70.0],["2000-07-27",10.3877,10.3877,10.235,10.3877,230.0],["2000-07-28",10.0822,10.0822,9.9294,10.0822,97.0],["2000-07-31",10.3877,10.3877,10.235,10.235,63.0],["2000-08-01",10.6932,10.6932,10.6932,10.6932,443.0],["2000-08-02",10.5405,10.5405,10.5405,10.5405,60.0],["2000-08-03",10.3877,10.846,10.3877,10.5405,90.0],["2000-08-04",10.5405,10.5405,10.5405,10.5405,0.0],["2000-08-07",10.235,10.3877,10.235,10.3877,20.0],["2000-08-08",10.5405,10.846,10.5405,10.846,293.0],["2000-08-09",10.846,11.1515,10.846,11.1515,357.0],["2000-08-10",11.1515,11.1515,10.9988,10.9988,287.0],["2000-08-11",10.9988,10.9988,10.9988,10.9988,23.0],["2000-08-14",10.9988,10.9988,10.6932,10.9988,47.0],["2000-08-15",10.6932,10.6932,10.3877,10.6932,1493.0],["2000-08-16",10.6932,10.6932,10.3877,10.6932,1067.0],["2000-08-17",10.5405,10.6932,10.5405,10.5405,1583.0],["2000-08-18",10.6932,10.9988,10.5405,10.9988,1213.0],["2000-08-21",10.6932,10.6932,10.5405,10.5405,137.0],["2000-08-22",10.5405,10.5405,10.5405,10.5405,3.0],["2000-08-23",10.6932,10.6932,10.6932,10.6932,13.0],["2000-08-24",10.6932,10.6932,10.6932,10.6932,0.0],["2000-08-25",10.5405,10.6932,10.5405,10.6932,67.0],["2000-08-28",10.6932,10.6932,10.6932,10.6932,40.0],["2000-08-29",10.6932,10.846,10.6932,10.6932,8480.0],["2000-08-30",10.6932,10.6932,10.6932,10.6932,3.0],["2000-08-31",10.6932,10.6932,10.6932,10.6932,607.0],["2000-09-01",10.6932,10.846,10.6932,10.6932,143.0],["2000-09-05",10.6932,11.3043,10.6932,11.3043,9657.0],["2000-09-06",10.9988,11.457,10.5405,10.5405,657.0],["2000-09-07",10.5405,10.5405,10.5405,10.5405,67.0],["2000-09-08",10.6932,10.846,10.6932,10.846,67.0],["2000-09-11",10.846,11.1515,10.846,10.846,1007.0],["2000-09-12",10.846,10.9988,10.846,10.846,127.0],["2000-09-13",10.846,10.9988,10.846,10.9988,400.0],["2000-09-14",10.846,10.9988,10.846,10.9988,140.0],["2000-09-15",10.9988,10.9988,10.9988,10.9988,37.0],["2000-09-18",10.9988,11.1515,10.846,10.846,730.0],["2000-09-19",10.9988,10.9988,10.9988,10.9988,67.0],["2000-09-20",10.846,10.846,10.846,10.846,883.0],["2000-09-21",10.846,10.846,10.846,10.846,767.0],["2000-09-22",10.846,10.846,10.6932,10.6932,143.0],["2000-09-25",10.846,10.846,10.5405,10.5405,2167.0],["2000-09-26",10.5405,10.9988,10.5405,10.9988,1690.0],["2000-09-27",10.9988,10.9988,10.9988,10.9988,900.0],["2000-09-28",10.9988,10.9988,10.846,10.846,537.0],["2000-09-29",10.9988,10.9988,10.9988,10.9988,3853.0],["2000-10-02",10.9988,10.9988,10.846,10.846,50.0],["2000-10-03",10.9988,10.9988,10.846,10.846,53.0],["2000-10-04",10.846,10.846,10.846,10.846,210.0],["2000-10-05",10.9988,10.9988,10.9988,10.9988,333.0],["2000-10-06",10.9988,10.9988,10.846,10.846,100.0],["2000-10-09",10.9988,10.9988,10.9988,10.9988,700.0],["2000-10-10",10.846,10.9988,10.6932,10.846,707.0],["2000-10-11",10.6932,10.6932,10.6932,10.6932,3480.0],["2000-10-12",10.5405,10.5405,10.5405,10.5405,897.0],["2000-10-13",10.6932,10.6932,10.6932,10.6932,243.0],["2000-10-16",10.6932,10.6932,10.6932,10.6932,7.0],["2000-10-17",10.5405,10.5405,10.5405,10.5405,67.0],["2000-10-18",10.3877,10.9988,10.3877,10.846,407.0],["2000-10-19",10.9988,10.9988,10.9988,10.9988,83.0],["2000-10-20",10.6932,10.846,10.6932,10.6932,117.0],["2000-10-23",10.5405,10.846,10.5405,10.846,67.0],["2000-10-24",10.5405,10.9988,10.5405,10.6932,313.0],["2000-10-25",10.6932,10.846,10.6932,10.846,7.0],["2000-10-26",10.846,10.846,10.846,10.846,0.0],["2000-10-27",10.6932,10.6932,10.6932,10.6932,290.0],["2000-10-30",10.6932,10.6932,10.5405,10.5405,1780.0],["2000-10-31",10.6932,10.9988,10.6932,10.9988,820.0],["2000-11-01",10.6932,10.6932,10.6932,10.6932,330.0],["2000-11-02",10.6932,10.6932,10.6932,10.6932,73.0],["2000-11-03",10.6932,10.6932,10.6932,10.6932,0.0],["2000-11-06",10.6932,10.6932,10.6932,10.6932,73.0],["2000-11-07",10.6932,10.6932,10.6932,10.6932,50.0],["2000-11-08",10.3877,10.6932,10.3877,10.6932,87.0],["2000-11-09",10.5405,10.5405,10.5405,10.5405,7.0],["2000-11-10",10.235,10.5405,10.235,10.5405,140.0],["2000-11-13",10.6932,10.9988,10.6932,10.846,9193.0],["2000-11-14",10.6932,10.6932,10.235,10.6932,943.0],["2000-11-15",10.5405,10.5405,10.5405,10.5405,10.0],["2000-11-16",10.235,10.3877,10.235,10.3877,7.0],["2000-11-17",10.0822,10.235,10.0822,10.235,177.0],["2000-11-20",9.7767,9.9294,9.7767,9.9294,840.0],["2000-11-21",9.9294,10.0822,9.9294,10.0822,120.0],["2000-11-22",10.0822,10.0822,9.7767,10.0822,110.0],["2000-11-24",10.3877,10.3877,9.7767,10.0822,547.0],["2000-11-27",10.0822,10.0822,10.0822,10.0822,10.0],["2000-11-28",10.0822,10.3877,10.0822,10.3877,4073.0],["2000-11-29",10.235,10.235,10.235,10.235,20.0],["2000-11-30",10.235,10.3877,10.235,10.3877,27.0],["2000-12-01",10.235,10.235,10.235,10.235,217.0],["2000-12-04",10.235,10.235,10.235,10.235,0.0],["2000-12-05",10.3877,10.3877,10.235,10.235,193.0],["2000-12-06",10.235,10.235,10.235,10.235,47.0],["2000-12-07",10.235,10.235,10.235,10.235,10.0],["2000-12-08",10.235,10.235,10.235,10.235,247.0],["2000-12-11",10.235,10.5405,10.235,10.3877,407.0],["2000-12-12",10.3877,10.3877,10.235,10.3877,497.0],["2000-12-13",10.235,10.235,10.235,10.235,667.0],["2000-12-14",10.235,10.5405,10.235,10.3877,1630.0],["2000-12-15",10.3877,10.5405,10.235,10.235,890.0],["2000-12-18",10.235,10.235,10.0822,10.235,167.0],["2000-12-19",10.235,10.235,10.235,10.235,53.0],["2000-12-20",10.0822,10.3877,10.0822,10.235,210.0],["2000-12-21",10.235,10.3877,10.235,10.235,120.0],["2000-12-22",10.235,10.235,10.235,10.235,200.0],["2000-12-26",10.235,10.5405,10.235,10.3877,110.0],["2000-12-27",10.235,10.235,10.235,10.235,3.0],["2000-12-28",10.235,10.6932,10.235,10.5405,340.0],["2000-12-29",10.5405,12.2208,10.5405,12.0681,1577.0],["2001-01-02",11.7626,11.7626,11.457,11.457,227.0],["2001-01-03",11.3043,11.3043,11.1515,11.1515,570.0],["2001-01-04",11.1515,11.1515,11.1515,11.1515,0.0],["2001-01-05",11.1515,11.1515,10.846,10.846,60.0],["2001-01-08",10.846,11.6098,10.846,10.846,430.0],["2001-01-09",10.846,10.9988,10.5405,10.846,77.0],["2001-01-10",10.846,10.846,10.846,10.846,0.0],["2001-01-11",10.846,10.846,10.846,10.846,0.0],["2001-01-12",10.5405,10.5405,10.5405,10.5405,83.0],["2001-01-16",10.5405,10.5405,10.5405,10.5405,33.0],["2001-01-17",10.3877,10.3877,10.3877,10.3877,980.0],["2001-01-18",10.6932,10.6932,10.3877,10.3877,50.0],["2001-01-19",10.3877,10.5405,10.3877,10.5405,550.0],["2001-01-22",10.6932,10.6932,10.6932,10.6932,10.0],["2001-01-23",10.6932,10.6932,10.6932,10.6932,0.0],["2001-01-24",10.846,10.9988,10.5405,10.5405,50.0],["2001-01-25",10.5405,10.5405,10.5405,10.5405,0.0],["2001-01-26",10.5405,10.6932,10.5405,10.6932,30.0],["2001-01-29",10.681,10.681,10.681,10.681,233.0],["2001-01-30",10.9988,11.8542,10.9988,11.4143,243.0],["2001-01-31",11.2432,11.2432,11.2432,11.2432,7.0],["2001-02-01",11.121,11.121,10.9988,10.9988,33.0],["2001-02-02",11.2432,11.2432,11.2432,11.2432,17.0],["2001-02-05",10.9988,10.9988,10.9988,10.9988,17.0],["2001-02-06",10.9988,10.9988,10.9988,10.9988,0.0],["2001-02-07",10.9988,10.9988,10.9988,10.9988,0.0],["2001-02-08",10.9988,10.9988,10.9988,10.9988,0.0],["2001-02-09",10.8765,10.8765,10.7543,10.7543,90.0],["2001-02-12",10.7543,10.7543,10.7543,10.7543,0.0],["2001-02-13",10.7543,10.7543,10.7543,10.7543,10.0],["2001-02-14",10.7543,10.7543,10.681,10.681,180.0],["2001-02-15",10.681,10.7543,10.681,10.7055,160.0],["2001-02-16",10.681,10.9988,10.681,10.9988,13.0],["2001-02-20",11.2432,11.2432,10.681,10.7299,80.0],["2001-02-21",10.7055,10.7055,10.07,10.07,330.0],["2001-02-22",10.5588,10.7543,10.5588,10.6321,93.0],["2001-02-23",10.6321,10.6321,10.6321,10.6321,0.0],["2001-02-26",10.6566,10.7543,10.6566,10.7543,10.0],["2001-02-27",10.7543,10.7543,10.7543,10.7543,0.0],["2001-02-28",10.7543,10.7543,10.7543,10.7543,0.0],["2001-03-01",10.3877,11.2187,10.3877,11.2187,123.0],["2001-03-02",10.9743,10.9743,10.7299,10.7299,130.0],["2001-03-05",10.4855,10.4855,10.4855,10.4855,33.0],["2001-03-06",10.3877,10.8765,10.3877,10.6321,277.0],["2001-03-07",10.6321,10.6321,10.6321,10.6321,0.0],["2001-03-08",10.5099,10.9988,10.5099,10.9988,143.0],["2001-03-09",10.9988,10.9988,10.9988,10.9988,0.0],["2001-03-12",10.8765,10.8765,10.6566,10.6566,23.0],["2001-03-13",10.5832,10.5832,10.5588,10.5588,13.0],["2001-03-14",10.5588,10.5588,10.5588,10.5588,0.0],["2001-03-15",10.6321,10.6321,10.6321,10.6321,17.0],["2001-03-16",10.6321,10.6321,10.6321,10.6321,0.0],["2001-03-19",10.5344,10.8765,10.5344,10.8765,30.0],["2001-03-20",10.7055,10.7055,10.7055,10.7055,570.0],["2001-03-21",10.6321,10.6321,10.6321,10.6321,13.0],["2001-03-22",10.3877,10.3877,10.3877,10.3877,343.0],["2001-03-23",10.3877,10.3877,10.3877,10.3877,23.0],["2001-03-26",10.3877,10.5099,10.1433,10.5099,80.0],["2001-03-27",10.6321,10.6321,10.5099,10.5099,77.0],["2001-03-28",10.5099,10.5099,10.5099,10.5099,10.0],["2001-03-29",10.5099,10.5099,10.0455,10.0455,43.0],["2001-03-30",10.0211,10.8765,10.0211,10.7543,187.0],["2001-04-02",10.7543,10.7543,10.7543,10.7543,0.0],["2001-04-03",10.5099,10.6321,10.5099,10.6321,7.0],["2001-04-04",10.6321,10.6321,10.3877,10.3877,87.0],["2001-04-05",10.2655,10.5099,10.0455,10.3877,267.0],["2001-04-06",10.2655,10.5099,10.2655,10.5099,60.0],["2001-04-09",10.5099,10.8765,10.5099,10.8765,70.0],["2001-04-10",10.7543,11.1943,10.7543,10.9988,243.0],["2001-04-11",10.9988,12.0009,10.9988,11.9764,140.0],["2001-04-12",12.1964,12.1964,11.952,11.9764,133.0],["2001-04-16",12.2208,12.2208,11.4876,11.732,203.0],["2001-04-17",11.6098,11.6098,11.3898,11.3898,33.0],["2001-04-18",11.6098,12.5875,11.2432,11.9764,730.0],["2001-04-19",11.732,12.2208,11.6098,12.2208,267.0],["2001-04-20",12.2208,12.3431,12.2208,12.3431,200.0],["2001-04-23",12.343,12.4653,12.2697,12.2697,673.0],["2001-04-24",12.1475,12.2208,11.9764,12.2208,273.0],["2001-04-25",12.2208,12.2208,12.0986,12.2208,107.0],["2001-04-26",12.2208,12.2208,12.2208,12.2208,3.0],["2001-04-27",12.2208,12.2208,12.2208,12.2208,3.0],["2001-04-30",12.0986,12.2208,12.0986,12.2208,367.0],["2001-05-01",12.2208,12.2208,12.2208,12.2208,3.0],["2001-05-02",12.2208,12.2208,12.2208,12.2208,2987.0],["2001-05-03",12.2208,12.2208,12.2208,12.2208,403.0],["2001-05-04",12.4653,12.4653,12.4653,12.4653,17.0],["2001-05-07",12.2208,12.2208,12.2208,12.2208,1320.0],["2001-05-08",12.343,12.343,12.1231,12.1231,10.0],["2001-05-09",12.4653,12.4653,12.4653,12.4653,3.0],["2001-05-10",12.5875,12.5875,12.5875,12.5875,7.0],["2001-05-11",12.5875,12.5875,12.5875,12.5875,3.0],["2001-05-14",12.5875,12.7097,12.4653,12.7097,137.0],["2001-05-15",12.7097,13.614,12.7097,13.4429,177.0],["2001-05-16",13.5651,13.5651,13.1985,13.3207,37.0],["2001-05-17",13.0763,13.1252,13.0763,13.1252,10.0],["2001-05-18",12.9541,13.4429,12.8319,13.4429,440.0],["2001-05-21",13.4429,13.4674,13.4429,13.4429,13.0],["2001-05-22",13.3207,13.5651,13.3207,13.5651,13.0],["2001-05-23",13.5651,13.5651,13.3207,13.3207,603.0],["2001-05-24",13.2963,13.2963,12.4653,12.4653,417.0],["2001-05-25",12.5875,13.0763,12.5875,13.0763,73.0],["2001-05-29",13.1985,13.3207,13.1985,13.2229,40.0],["2001-05-30",13.3207,13.3207,13.3207,13.3207,17.0],["2001-05-31",13.4429,13.5651,13.3207,13.4429,80.0],["2001-06-01",13.5651,13.8095,13.5651,13.5651,17.0],["2001-06-04",13.394,13.4429,13.394,13.4429,27.0],["2001-06-05",13.3207,13.5651,13.2229,13.5651,50.0],["2001-06-06",13.6873,13.9318,13.6873,13.9318,37.0],["2001-06-07",14.054,14.2495,13.5651,13.5651,183.0],["2001-06-08",13.6873,13.6873,13.4429,13.5651,103.0],["2001-06-11",13.4429,13.6873,13.4429,13.5651,33.0],["2001-06-12",13.3207,13.9806,13.3207,13.834,160.0],["2001-06-13",14.0784,14.2984,14.0784,14.2984,40.0],["2001-06-14",14.2984,14.2984,14.1517,14.2006,50.0],["2001-06-15",14.2984,14.665,14.2251,14.665,290.0],["2001-06-18",14.7872,14.7872,14.7872,14.7872,7.0],["2001-06-19",14.7872,14.9094,14.665,14.665,87.0],["2001-06-20",14.7872,14.7872,14.3228,14.7872,7.0],["2001-06-21",14.7872,14.9094,14.4206,14.9094,300.0],["2001-06-22",14.665,15.6427,14.665,15.3249,193.0],["2001-06-25",15.3494,15.8138,15.3494,15.7649,163.0],["2001-06-26",15.7893,15.7893,15.6427,15.7649,43.0],["2001-06-27",15.6427,15.7649,15.3983,15.7649,383.0],["2001-06-28",15.7649,15.8382,15.7649,15.7649,203.0],["2001-06-29",15.8871,15.8871,15.6427,15.7649,343.0],["2001-07-02",15.7649,15.7649,15.5205,15.7404,37.0],["2001-07-03",15.8627,15.8871,15.8627,15.8871,133.0],["2001-07-05",15.6427,15.6427,15.6427,15.6427,83.0],["2001-07-06",15.7649,15.8871,15.7649,15.8871,33.0],["2001-07-09",15.8871,15.8871,15.5205,15.6427,47.0],["2001-07-10",15.6427,15.6427,15.6427,15.6427,0.0],["2001-07-11",15.716,15.716,15.1538,15.2761,73.0],["2001-07-12",15.0316,15.1538,14.665,14.665,110.0],["2001-07-13",14.665,14.665,14.665,14.665,0.0],["2001-07-16",14.6894,14.6894,14.665,14.665,27.0],["2001-07-17",14.665,14.665,14.665,14.665,3.0],["2001-07-18",14.665,14.665,14.4206,14.4206,33.0],["2001-07-19",14.2984,14.2984,14.054,14.1762,287.0],["2001-07-20",14.0784,14.0784,14.0784,14.0784,7.0],["2001-07-23",14.054,14.054,14.054,14.054,87.0],["2001-07-24",14.054,14.1762,14.054,14.1762,37.0],["2001-07-25",14.1762,14.1762,14.054,14.054,440.0],["2001-07-26",14.2984,14.2984,14.2984,14.2984,50.0],["2001-07-27",14.2984,14.2984,14.2984,14.2984,3.0],["2001-07-30",14.1762,14.665,14.054,14.665,117.0],["2001-07-31",14.4206,14.4206,14.3961,14.3961,47.0],["2001-08-01",14.4206,14.4206,14.4206,14.4206,67.0],["2001-08-02",14.4206,14.4206,14.4206,14.4206,0.0],["2001-08-03",14.4206,14.7872,14.4206,14.7872,37.0],["2001-08-06",14.7872,14.7872,14.7872,14.7872,0.0],["2001-08-07",14.7872,14.7872,14.665,14.665,20.0],["2001-08-08",14.5428,14.5428,14.5428,14.5428,10.0],["2001-08-09",14.665,14.665,14.665,14.665,3.0],["2001-08-10",14.7383,14.7383,14.445,14.7383,10.0],["2001-08-13",14.7383,14.7628,14.7383,14.7628,40.0],["2001-08-14",14.665,15.0316,14.665,15.0316,37.0],["2001-08-15",15.2761,15.496,15.0805,15.2761,73.0],["2001-08-16",15.1538,15.1538,15.1538,15.1538,10.0],["2001-08-17",14.9094,14.9094,14.9094,14.9094,3.0],["2001-08-20",14.7872,14.7872,14.665,14.665,137.0],["2001-08-21",14.7383,14.9094,14.7383,14.9094,47.0],["2001-08-22",14.9583,15.1538,14.7139,15.1538,63.0],["2001-08-23",15.2761,15.2761,15.2761,15.2761,20.0],["2001-08-24",15.276,15.6427,15.276,15.6427,73.0],["2001-08-27",15.716,15.8138,15.716,15.7649,40.0],["2001-08-28",15.7893,15.8627,15.3494,15.5205,133.0],["2001-08-29",15.5205,15.5205,15.5205,15.5205,0.0],["2001-08-30",15.5205,15.6916,15.5205,15.6916,33.0],["2001-08-31",15.716,15.716,15.5205,15.6427,53.0],["2001-09-04",15.7404,15.7404,15.5938,15.6427,390.0],["2001-09-05",15.6671,15.6671,15.6671,15.6671,3.0],["2001-09-06",15.6671,15.6671,15.6671,15.6671,0.0],["2001-09-07",15.6427,15.6427,15.1538,15.1538,133.0],["2001-09-10",14.9094,14.9094,14.665,14.665,97.0],["2001-09-17",14.4206,14.665,14.1762,14.4206,217.0],["2001-09-18",14.1762,14.1762,14.054,14.054,1193.0],["2001-09-19",14.054,14.054,13.3207,13.4429,363.0],["2001-09-20",13.4429,13.4429,13.4429,13.4429,40.0],["2001-09-21",13.5651,13.5651,13.1985,13.1985,513.0],["2001-09-24",13.1985,13.1985,12.7097,12.9541,50.0],["2001-09-25",12.7097,12.7097,12.4653,12.7097,880.0],["2001-09-26",12.4653,12.4653,12.4653,12.4653,3.0],["2001-09-27",12.563,12.563,12.563,12.563,23.0],["2001-09-28",12.7097,13.4429,12.7097,13.4429,170.0],["2001-10-01",13.2474,13.4429,13.0763,13.0763,77.0],["2001-10-02",13.0274,13.4429,13.0274,13.4429,43.0],["2001-10-03",13.1985,13.4429,13.1985,13.4429,83.0],["2001-10-04",13.1985,13.1985,13.1985,13.1985,20.0],["2001-10-05",13.2718,13.2718,13.2718,13.2718,3.0],["2001-10-08",13.1985,13.3207,12.9541,13.0763,50.0],["2001-10-09",12.9541,13.0763,12.9541,13.0763,10.0],["2001-10-10",12.9541,13.1985,12.9541,12.9541,150.0],["2001-10-11",12.783,12.8074,12.783,12.8074,923.0],["2001-10-12",12.8074,12.8074,12.8074,12.8074,0.0],["2001-10-15",12.783,12.9541,12.783,12.9541,213.0],["2001-10-16",12.9052,12.9052,12.2208,12.2208,183.0],["2001-10-17",12.343,12.4897,12.343,12.4897,23.0],["2001-10-18",12.2208,12.2208,12.2208,12.2208,190.0],["2001-10-19",12.2208,12.2208,12.2208,12.2208,23.0],["2001-10-22",12.2208,12.2208,12.2208,12.2208,10.0],["2001-10-23",12.0986,12.2208,12.0009,12.0986,27.0],["2001-10-24",12.0986,12.0986,12.0986,12.0986,7.0],["2001-10-25",11.9764,12.0986,11.9764,12.0986,7.0],["2001-10-26",12.0986,12.4653,12.0986,12.4653,37.0],["2001-10-29",12.2208,12.2208,12.2208,12.2208,23.0],["2001-10-30",12.2208,12.2208,12.2208,12.2208,0.0],["2001-10-31",12.4653,12.4653,12.4653,12.4653,47.0],["2001-11-01",12.2208,12.2208,12.2208,12.2208,17.0],["2001-11-02",11.9764,12.2208,11.952,12.2208,110.0],["2001-11-05",12.2208,12.4653,12.2208,12.2208,40.0],["2001-11-06",12.2942,12.2942,12.1964,12.1964,7.0],["2001-11-07",12.343,12.5141,12.343,12.5141,80.0],["2001-11-08",12.5386,12.5386,12.3186,12.3431,747.0],["2001-11-09",12.3431,12.4653,12.3431,12.4653,1660.0],["2001-11-12",12.4653,12.4653,12.4653,12.4653,0.0],["2001-11-13",12.4653,12.4653,12.4653,12.4653,20.0],["2001-11-14",12.3431,12.3431,12.3431,12.3431,17.0],["2001-11-15",12.4408,12.4408,12.2453,12.2453,27.0],["2001-11-16",12.3431,12.3431,12.3431,12.3431,3.0],["2001-11-19",12.4653,12.5875,12.4653,12.5141,180.0],["2001-11-20",12.5875,12.5875,12.343,12.4897,53.0],["2001-11-21",12.4897,12.4897,12.4897,12.4897,0.0],["2001-11-23",12.5875,12.5875,12.4408,12.5875,53.0],["2001-11-26",12.3431,12.4653,12.3431,12.4653,710.0],["2001-11-27",12.3431,12.4653,12.3431,12.3431,103.0],["2001-11-28",12.2208,12.2208,11.9764,11.9764,117.0],["2001-11-29",11.8542,12.0986,11.8542,12.0986,307.0],["2001-11-30",12.0986,12.0986,11.9764,12.0498,23.0],["2001-12-03",11.9764,12.0986,11.8542,11.8542,97.0],["2001-12-04",11.8542,12.0497,11.8542,11.8542,287.0],["2001-12-05",11.8542,11.8542,11.8542,11.8542,0.0],["2001-12-06",11.8542,11.8542,11.6098,11.6098,267.0],["2001-12-07",11.6098,11.6098,11.6098,11.6098,0.0],["2001-12-10",11.4876,11.4876,11.4876,11.4876,43.0],["2001-12-11",11.6098,12.0986,11.6098,11.9764,1147.0],["2001-12-12",11.9764,11.9764,11.732,11.732,303.0],["2001-12-13",11.8542,11.8542,11.8542,11.8542,17.0],["2001-12-14",11.8542,11.8542,11.8542,11.8542,0.0],["2001-12-17",11.8542,11.9764,11.732,11.8542,197.0],["2001-12-18",11.9764,11.9764,11.9764,11.9764,20.0],["2001-12-19",11.9764,12.2208,11.9764,11.9764,487.0],["2001-12-20",12.0986,12.0986,12.0986,12.0986,17.0],["2001-12-21",12.2208,12.2208,11.8542,12.0009,330.0],["2001-12-24",12.0009,12.0009,11.9764,11.9764,850.0],["2001-12-26",11.9764,12.2208,11.9764,12.2208,67.0],["2001-12-27",12.2208,12.7097,12.2208,12.7097,243.0],["2001-12-28",12.8319,12.8319,12.7097,12.8319,50.0],["2001-12-31",12.9541,14.0784,12.9541,14.0784,297.0],["2002-01-02",13.8096,13.8096,13.6873,13.6873,50.0],["2002-01-03",13.6873,13.6873,13.6873,13.6873,17.0],["2002-01-04",13.7118,13.7118,13.7118,13.7118,3.0],["2002-01-07",13.8829,13.8829,13.8829,13.8829,17.0],["2002-01-08",13.9318,14.054,13.9318,14.054,93.0],["2002-01-09",13.9806,14.054,13.9806,14.054,20.0],["2002-01-10",13.9562,13.9562,13.7607,13.7607,347.0],["2002-01-11",13.7118,13.8096,13.7118,13.7118,50.0],["2002-01-14",13.8095,13.8095,13.5651,13.5651,193.0],["2002-01-15",13.5407,13.5651,13.4918,13.4918,37.0],["2002-01-16",13.5651,13.5651,13.5651,13.5651,7.0],["2002-01-17",13.4918,13.5162,13.4429,13.4674,77.0],["2002-01-18",13.4429,13.5162,13.4429,13.5162,100.0],["2002-01-22",13.4429,13.4429,13.2718,13.2718,30.0],["2002-01-23",13.1985,13.1985,13.1985,13.1985,17.0],["2002-01-24",13.0763,13.0763,13.0763,13.0763,500.0],["2002-01-25",13.0763,13.0763,13.0763,13.0763,7.0],["2002-01-28",13.0763,13.0763,12.8319,13.0274,2010.0],["2002-01-29",12.8319,12.8319,12.8319,12.8319,167.0],["2002-01-30",12.8319,12.8319,12.7097,12.8319,343.0],["2002-01-31",12.9052,12.9541,12.9052,12.9541,43.0],["2002-02-01",12.9541,13.0763,12.9541,13.0763,113.0],["2002-02-04",12.9541,12.9541,12.9541,12.9541,650.0],["2002-02-05",12.9541,12.9541,12.9541,12.9541,0.0],["2002-02-06",12.9541,12.9541,12.9541,12.9541,0.0],["2002-02-07",13.4429,13.4429,13.3207,13.3207,13.0],["2002-02-08",13.3207,13.3207,13.1985,13.1985,10.0],["2002-02-11",13.0763,13.0763,13.0763,13.0763,10.0],["2002-02-12",12.9541,12.9541,12.9541,12.9541,10.0],["2002-02-13",12.9541,12.9541,12.9541,12.9541,3.0],["2002-02-14",13.0763,13.1985,13.0763,13.1985,60.0],["2002-02-15",13.1985,13.1985,13.1985,13.1985,0.0],["2002-02-19",13.1985,13.2718,13.1985,13.2718,30.0],["2002-02-20",13.1496,13.1496,13.0274,13.0274,33.0],["2002-02-21",12.9541,13.1985,12.9541,13.1985,283.0],["2002-02-22",13.1985,13.3207,13.1985,13.2229,70.0],["2002-02-25",13.1985,13.1985,13.0763,13.0763,337.0],["2002-02-26",13.0274,13.4429,13.0274,13.4429,453.0],["2002-02-27",13.4429,13.4429,13.4429,13.4429,0.0],["2002-02-28",13.3207,13.4429,13.3207,13.4429,7.0],["2002-03-01",13.3207,13.3207,13.3207,13.3207,3.0],["2002-03-04",13.3452,13.3452,13.3452,13.3452,3.0],["2002-03-05",13.1985,13.4429,13.1985,13.3207,120.0],["2002-03-06",13.3207,13.3207,13.3207,13.3207,33.0],["2002-03-07",13.4185,13.4185,13.4185,13.4185,13.0],["2002-03-08",13.3207,13.3207,13.3207,13.3207,27.0],["2002-03-11",13.1985,13.1985,13.1985,13.1985,7.0],["2002-03-12",13.1985,13.1985,13.1985,13.1985,0.0],["2002-03-13",13.1985,13.1985,13.1985,13.1985,3.0],["2002-03-14",13.1985,13.2718,13.1985,13.2718,13.0],["2002-03-15",13.3207,13.4429,13.3207,13.4429,27.0],["2002-03-18",13.3207,13.3207,12.8319,12.9541,373.0],["2002-03-19",12.8319,12.8319,12.7097,12.7097,343.0],["2002-03-20",12.7097,12.7097,12.5875,12.5875,180.0],["2002-03-21",12.7097,12.7097,12.7097,12.7097,7.0],["2002-03-22",12.783,13.0763,12.5875,13.0763,70.0],["2002-03-25",13.1985,13.4429,13.1985,13.4429,133.0],["2002-03-26",13.3207,13.3207,13.3207,13.3207,53.0],["2002-03-27",13.1985,13.1985,12.3186,12.4653,660.0],["2002-03-28",12.4164,12.4164,12.2208,12.2208,440.0],["2002-04-01",12.2208,12.3431,12.2208,12.3431,97.0],["2002-04-02",12.3431,12.3431,12.3431,12.3431,0.0],["2002-04-03",12.3431,12.3431,12.3431,12.3431,0.0],["2002-04-04",12.3431,12.3431,12.3431,12.3431,0.0],["2002-04-05",12.2208,12.2208,12.2208,12.2208,17.0],["2002-04-08",12.2208,12.2208,12.2208,12.2208,0.0],["2002-04-09",11.9764,12.2942,11.9764,11.9764,133.0],["2002-04-10",11.9764,11.9764,11.6098,11.6098,93.0],["2002-04-11",11.6098,11.6098,11.6098,11.6098,3.0],["2002-04-12",11.6098,11.6098,11.6098,11.6098,0.0],["2002-04-15",11.6098,11.6098,11.4876,11.5854,30.0],["2002-04-16",11.512,11.8298,11.512,11.8298,100.0],["2002-04-17",11.732,11.9275,11.732,11.9275,50.0],["2002-04-18",11.9764,12.2697,11.9764,12.2697,100.0],["2002-04-19",12.2697,12.2697,12.2697,12.2697,0.0],["2002-04-22",12.2697,12.2697,12.2697,12.2697,0.0],["2002-04-23",12.2208,12.2208,12.2208,12.2208,23.0],["2002-04-24",12.2208,12.5141,12.2208,12.3431,53.0],["2002-04-25",12.2208,12.2208,11.732,11.8542,2147.0],["2002-04-26",11.8542,11.8542,11.732,11.732,18997.0],["2002-04-29",11.732,12.0986,11.732,11.9764,187.0],["2002-04-30",11.9031,12.172,11.9031,12.0253,83.0],["2002-05-01",11.8542,11.8542,11.8542,11.8542,557.0],["2002-05-02",12.0253,12.1475,11.9031,12.1475,57.0],["2002-05-03",11.9764,12.0986,11.9764,12.0986,7.0],["2002-05-06",11.9764,12.0986,11.9031,11.9275,50.0],["2002-05-07",11.9031,12.0986,11.9031,11.9764,40.0],["2002-05-08",11.8787,11.8787,11.8787,11.8787,100.0],["2002-05-09",11.9764,11.9764,11.9764,11.9764,233.0],["2002-05-10",11.9764,12.0986,11.9764,12.0986,640.0],["2002-05-13",12.0253,12.0498,12.0253,12.0498,147.0],["2002-05-14",11.9764,12.0986,11.9764,12.0986,1013.0],["2002-05-15",12.0986,12.0986,11.9764,11.9764,167.0],["2002-05-16",11.9764,12.0986,11.9764,11.9764,313.0],["2002-05-17",12.0986,12.0986,12.0986,12.0986,37.0],["2002-05-20",12.1964,12.2697,12.0986,12.0986,37.0],["2002-05-21",12.0986,12.0986,12.0986,12.0986,0.0],["2002-05-22",12.0986,12.0986,12.0986,12.0986,37.0],["2002-05-23",12.0986,12.0986,12.0986,12.0986,3.0],["2002-05-24",11.9764,12.2208,11.9764,12.1231,33.0],["2002-05-28",12.3431,12.4653,12.3431,12.4653,100.0],["2002-05-29",12.4653,12.4653,12.3675,12.3675,33.0],["2002-05-30",12.3675,12.3675,12.3675,12.3675,0.0],["2002-05-31",12.2208,12.2208,12.0986,12.0986,53.0],["2002-06-03",12.2208,12.2208,12.2208,12.2208,3.0],["2002-06-04",12.2208,12.2208,12.2208,12.2208,0.0],["2002-06-05",11.9764,12.2208,11.9764,12.0253,367.0],["2002-06-06",11.9764,12.0253,11.9764,12.0253,203.0],["2002-06-07",12.2208,12.2208,12.2208,12.2208,33.0],["2002-06-10",12.0986,12.2208,12.0986,12.2208,33.0],["2002-06-11",12.0986,12.2208,12.0986,12.2208,43.0],["2002-06-12",12.0986,12.172,12.0009,12.0009,200.0],["2002-06-13",12.0009,12.343,12.0009,12.2208,157.0],["2002-06-14",12.2208,12.2208,12.0009,12.2208,160.0],["2002-06-17",12.2208,12.2208,12.0986,12.0986,37.0],["2002-06-18",12.0009,12.0009,12.0009,12.0009,7.0],["2002-06-19",11.9764,12.2208,11.9764,12.0009,257.0],["2002-06-20",12.0009,12.0009,12.0009,12.0009,3.0],["2002-06-21",12.172,12.172,11.9764,12.0009,303.0],["2002-06-24",11.9764,11.9764,11.9764,11.9764,200.0],["2002-06-25",11.9764,12.0986,11.9764,12.0986,83.0],["2002-06-26",12.0009,12.0009,11.9764,11.9764,107.0],["2002-06-27",11.9764,11.9764,11.9764,11.9764,13.0],["2002-06-28",12.2208,12.7097,12.2208,12.7097,467.0],["2002-07-01",12.783,12.8319,12.5875,12.5875,57.0],["2002-07-02",12.5875,12.5875,12.3431,12.3431,73.0],["2002-07-03",12.3431,12.3431,12.3431,12.3431,3.0],["2002-07-05",12.3431,12.3431,12.3431,12.3431,0.0],["2002-07-08",12.2208,12.3431,12.2208,12.3431,43.0],["2002-07-09",12.3431,12.7097,12.3431,12.4653,73.0],["2002-07-10",12.5875,12.6608,12.3919,12.4653,53.0],["2002-07-11",12.2697,12.3919,12.2697,12.3919,17.0],["2002-07-12",12.3919,12.3919,12.3919,12.3919,0.0],["2002-07-15",12.2208,12.2208,12.2208,12.2208,40.0],["2002-07-16",12.0986,12.0986,11.732,11.8542,717.0],["2002-07-17",11.7809,11.7809,11.7809,11.7809,10.0],["2002-07-18",11.732,11.732,11.732,11.732,40.0],["2002-07-19",11.732,11.732,11.732,11.732,3.0],["2002-07-22",11.8298,11.8298,11.732,11.732,13.0],["2002-07-23",11.7076,11.7076,11.6098,11.6098,267.0],["2002-07-24",11.6098,11.6098,11.6098,11.6098,0.0],["2002-07-25",11.732,11.732,11.6098,11.6098,410.0],["2002-07-26",11.6098,11.732,11.6098,11.732,80.0],["2002-07-29",11.6587,11.6587,11.6587,11.6587,7.0],["2002-07-30",11.6587,11.6587,11.6587,11.6587,0.0],["2002-07-31",11.7809,11.7809,11.7809,11.7809,7.0],["2002-08-01",11.6342,11.6342,11.6342,11.6342,17.0],["2002-08-02",11.6098,11.6098,11.6098,11.6098,67.0],["2002-08-05",11.732,11.8053,11.732,11.8053,23.0],["2002-08-06",11.8053,11.8053,11.8053,11.8053,0.0],["2002-08-07",11.8787,11.8787,11.6098,11.6098,177.0],["2002-08-08",11.6098,11.6098,11.6098,11.6098,0.0],["2002-08-09",11.6098,11.6098,11.6098,11.6098,243.0],["2002-08-12",11.6098,11.6098,11.5609,11.5609,170.0],["2002-08-13",11.5609,11.5609,11.5609,11.5609,0.0],["2002-08-14",11.6098,11.6098,11.6098,11.6098,7.0],["2002-08-15",11.6098,11.6098,11.6098,11.6098,0.0],["2002-08-16",11.6098,11.6098,11.6098,11.6098,0.0],["2002-08-19",11.6098,11.6098,11.6098,11.6098,3530.0],["2002-08-20",11.6098,11.6098,11.6098,11.6098,17.0],["2002-08-21",11.6098,11.6098,11.6098,11.6098,117.0],["2002-08-22",11.6098,11.6098,11.6098,11.6098,10.0],["2002-08-23",11.732,11.732,11.732,11.732,7.0],["2002-08-26",11.6098,11.6098,11.6098,11.6098,37.0],["2002-08-27",11.732,11.732,11.732,11.732,3.0],["2002-08-28",11.8542,11.8542,11.8542,11.8542,20.0],["2002-08-29",11.8542,11.8542,11.8542,11.8542,0.0],["2002-08-30",11.9764,12.0986,11.9764,12.0986,50.0],["2002-09-03",11.6098,11.6098,11.6098,11.6098,640.0],["2002-09-04",11.732,11.732,11.732,11.732,7.0],["2002-09-05",11.732,11.732,11.732,11.732,0.0],["2002-09-06",11.732,11.732,11.732,11.732,0.0],["2002-09-09",11.732,11.732,11.6342,11.6342,330.0],["2002-09-10",11.6342,11.6342,11.6342,11.6342,0.0],["2002-09-11",11.6342,11.6342,11.6342,11.6342,0.0],["2002-09-12",11.6342,11.6342,11.6342,11.6342,0.0],["2002-09-13",11.6342,11.6342,11.6098,11.6098,7.0],["2002-09-16",11.7076,11.7076,11.7076,11.7076,3.0],["2002-09-17",11.7076,11.7076,11.7076,11.7076,0.0],["2002-09-18",11.7076,11.7076,11.7076,11.7076,0.0],["2002-09-19",11.4876,11.732,11.4876,11.732,53.0],["2002-09-20",11.6098,11.6098,11.6098,11.6098,13.0],["2002-09-23",11.6098,11.6098,11.6098,11.6098,3.0],["2002-09-24",11.6098,11.732,11.6098,11.732,33.0],["2002-09-25",11.732,11.732,11.732,11.732,0.0],["2002-09-26",11.6831,11.6831,11.6831,11.6831,3.0],["2002-09-27",11.6098,11.6342,11.5365,11.6098,3010.0],["2002-09-30",11.6098,11.9764,10.8765,11.9764,56830.0],["2002-10-01",11.9764,11.9764,11.9764,11.9764,0.0],["2002-10-02",11.8542,11.8542,11.8542,11.8542,7.0],["2002-10-03",11.9764,11.9764,11.9764,11.9764,10.0],["2002-10-04",11.9764,11.9764,11.9764,11.9764,0.0],["2002-10-07",11.9764,11.9764,11.9764,11.9764,20.0],["2002-10-08",11.9764,11.9764,11.8542,11.8542,47.0],["2002-10-09",11.732,11.732,11.2676,11.3654,143.0],["2002-10-10",11.3654,11.3654,11.3654,11.3654,0.0],["2002-10-11",11.2432,11.2432,11.121,11.2432,57.0],["2002-10-14",11.2432,11.2432,11.2432,11.2432,0.0],["2002-10-15",11.2432,11.2432,11.2432,11.2432,0.0],["2002-10-16",11.0476,11.3654,11.0476,11.3654,350.0],["2002-10-17",11.3165,11.3165,11.121,11.121,337.0],["2002-10-18",11.0232,11.2432,10.9988,11.2432,57.0],["2002-10-21",11.121,11.121,11.121,11.121,7.0],["2002-10-22",11.2432,11.3654,11.2432,11.3654,20.0],["2002-10-23",11.3654,11.3654,11.3654,11.3654,0.0],["2002-10-24",11.4876,11.4876,11.4876,11.4876,10.0],["2002-10-25",11.4876,11.732,11.4876,11.732,23.0],["2002-10-28",11.9764,11.9764,11.8542,11.8542,60.0],["2002-10-29",11.8542,11.8542,11.8542,11.8542,10.0],["2002-10-30",11.8542,11.8542,11.8542,11.8542,0.0],["2002-10-31",11.8542,11.8542,11.8542,11.8542,37.0],["2002-11-01",11.8542,11.8542,11.8542,11.8542,67.0],["2002-11-04",11.8542,11.8542,11.8542,11.8542,47.0],["2002-11-05",11.6342,11.6342,11.6342,11.6342,23.0],["2002-11-06",11.732,11.8542,11.732,11.732,33.0],["2002-11-07",11.8542,11.8542,11.8542,11.8542,30.0],["2002-11-08",11.8542,11.8542,11.8542,11.8542,0.0],["2002-11-11",11.8542,11.8542,11.8542,11.8542,0.0],["2002-11-12",11.732,11.732,11.5609,11.5609,57.0],["2002-11-13",11.732,11.732,11.732,11.732,17.0],["2002-11-14",11.7076,11.8298,11.6342,11.6342,377.0],["2002-11-15",11.732,11.732,10.9988,10.9988,2850.0],["2002-11-18",11.0476,11.1943,11.0476,11.1943,17.0],["2002-11-19",11.0721,11.121,10.9988,11.0476,943.0],["2002-11-20",10.9988,11.0232,10.9988,11.0232,40.0],["2002-11-21",10.9988,10.9988,10.9988,10.9988,17.0],["2002-11-22",10.9988,10.9988,10.9988,10.9988,0.0],["2002-11-25",11.0232,11.0232,11.0232,11.0232,3.0],["2002-11-26",11.0232,11.1454,11.0232,11.1454,20.0],["2002-11-27",10.9988,10.9988,10.9988,10.9988,133.0],["2002-11-29",10.9988,10.9988,10.9988,10.9988,33.0],["2002-12-02",10.9988,11.0232,10.9988,11.0232,10.0],["2002-12-03",10.8765,10.8765,10.3877,10.6566,310.0],["2002-12-04",10.6321,10.6566,10.6077,10.6321,283.0],["2002-12-05",10.5833,10.5833,10.5833,10.5833,7.0],["2002-12-06",10.6321,10.6566,10.6321,10.6566,10.0],["2002-12-09",10.6321,10.6321,10.6321,10.6321,3.0],["2002-12-10",10.7299,10.7299,10.7299,10.7299,17.0],["2002-12-11",10.7299,10.7299,10.7299,10.7299,0.0],["2002-12-12",10.6321,10.6321,10.5099,10.5099,190.0],["2002-12-13",10.5099,10.5099,10.5099,10.5099,33.0],["2002-12-16",10.5099,10.5099,10.5099,10.5099,0.0],["2002-12-17",10.5833,10.5833,10.5833,10.5833,3.0],["2002-12-18",10.5833,10.5833,10.5833,10.5833,0.0],["2002-12-19",10.6321,10.6566,10.6321,10.6321,270.0],["2002-12-20",10.5099,10.681,10.5099,10.6321,37.0],["2002-12-23",10.5099,10.5099,10.3633,10.3633,47.0],["2002-12-24",10.3633,10.3633,10.3633,10.3633,0.0],["2002-12-26",10.3633,10.3633,10.3633,10.3633,0.0],["2002-12-27",10.5099,11.2432,10.5099,11.2432,163.0],["2002-12-30",11.4876,12.4653,11.4876,12.4653,163.0],["2002-12-31",12.343,12.9785,12.343,12.9541,237.0],["2003-01-02",12.9785,12.9785,12.9297,12.9297,20.0],["2003-01-03",12.7341,12.7341,12.4653,12.4653,33.0],["2003-01-06",12.5386,12.6852,12.4653,12.6852,47.0],["2003-01-07",12.5875,12.6608,12.5875,12.6608,17.0],["2003-01-08",12.6852,12.6852,12.6608,12.6608,30.0],["2003-01-09",12.5141,12.5141,12.3675,12.3675,43.0],["2003-01-10",12.2208,12.2208,12.1964,12.1964,20.0],["2003-01-13",12.172,12.343,12.0986,12.0986,90.0],["2003-01-14",12.0986,12.0986,12.0986,12.0986,0.0],["2003-01-15",12.0986,12.0986,12.0986,12.0986,0.0],["2003-01-16",12.0986,12.0986,12.0986,12.0986,0.0],["2003-01-17",12.0986,12.0986,12.0986,12.0986,0.0],["2003-01-21",12.0986,12.0986,12.0986,12.0986,0.0],["2003-01-22",11.9764,11.9764,11.9275,11.9275,17.0],["2003-01-23",11.9275,11.9275,11.9275,11.9275,0.0],["2003-01-24",11.9275,11.9275,11.9275,11.9275,0.0],["2003-01-27",11.8542,11.9764,11.7564,11.9764,577.0],["2003-01-28",11.9764,11.9764,11.8787,11.8787,33.0],["2003-01-29",11.7809,11.7809,11.7809,11.7809,133.0],["2003-01-30",11.8298,11.8298,11.5609,11.5609,23.0],["2003-01-31",11.4143,11.4143,11.4143,11.4143,7.0],["2003-02-03",11.2921,11.2921,11.2921,11.2921,17.0],["2003-02-04",11.1698,11.1698,10.9988,10.9988,33.0],["2003-02-05",10.9988,10.9988,10.9988,10.9988,3.0],["2003-02-06",11.0232,11.0232,11.0232,11.0232,33.0],["2003-02-07",10.901,10.901,10.8765,10.8765,10.0],["2003-02-10",10.8765,12.2208,10.8765,12.2208,1793.0],["2003-02-11",12.2942,12.2942,12.2942,12.2942,3.0],["2003-02-12",12.343,12.343,11.732,11.9031,153.0],["2003-02-13",11.9764,12.0009,11.9031,12.0009,23.0],["2003-02-14",12.0742,12.0742,12.0009,12.0009,23.0],["2003-02-18",12.0986,12.1231,12.0009,12.0742,43.0],["2003-02-19",12.0742,12.2208,12.0742,12.0742,17.0],["2003-02-20",12.0497,12.0986,12.0497,12.0986,7.0],["2003-02-21",12.1475,12.4408,12.1475,12.4408,110.0],["2003-02-24",12.343,12.343,12.2208,12.2208,40.0],["2003-02-25",12.343,13.0763,12.343,12.8319,447.0],["2003-02-26",12.8319,12.9541,12.8319,12.8563,233.0],["2003-02-27",12.7097,13.4429,12.7097,13.4429,177.0],["2003-02-28",13.5651,13.834,13.5651,13.834,63.0],["2003-03-03",14.0784,14.2006,13.9318,14.2006,450.0],["2003-03-04",14.2984,14.7872,14.2984,14.7872,340.0],["2003-03-05",15.2761,15.2761,14.9094,14.9094,433.0],["2003-03-06",14.7872,14.7872,14.7872,14.7872,3.0],["2003-03-07",14.665,14.665,14.665,14.665,3.0],["2003-03-10",14.6894,14.6894,14.665,14.665,10.0],["2003-03-11",14.5428,14.5428,14.5428,14.5428,3.0],["2003-03-12",14.4206,14.4206,13.9806,13.9806,97.0],["2003-03-13",13.9318,13.9318,13.8095,13.8829,103.0],["2003-03-14",13.834,14.054,13.5651,13.9318,447.0],["2003-03-17",13.8095,13.9318,13.614,13.7362,93.0],["2003-03-18",13.8584,13.8584,13.223,13.6873,230.0],["2003-03-19",13.8095,14.2984,13.8095,14.1517,230.0],["2003-03-20",14.1517,14.1517,14.1517,14.1517,13.0],["2003-03-21",14.054,14.9094,14.054,14.4206,967.0],["2003-03-24",14.6406,14.665,14.4206,14.4206,970.0],["2003-03-25",14.5428,14.6894,14.5428,14.665,787.0],["2003-03-26",14.5428,14.665,14.5428,14.6406,873.0],["2003-03-27",14.7408,14.7408,14.6155,14.6656,103.0],["2003-03-28",14.5403,14.6656,14.5403,14.5403,383.0],["2003-03-31",14.5403,14.5403,14.2896,14.4149,730.0],["2003-04-01",14.4149,14.4149,14.4149,14.4149,67.0],["2003-04-02",14.5403,14.5403,13.9135,13.9135,137.0],["2003-04-03",13.6879,13.7882,12.1086,13.5709,6460.0],["2003-04-04",13.6211,13.7882,13.6211,13.7882,1420.0],["2003-04-07",13.9136,15.0835,13.9136,14.8328,3380.0],["2003-04-08",14.7492,15.0333,14.7074,14.9163,940.0],["2003-04-09",14.9999,14.9999,14.8077,14.8077,280.0],["2003-04-10",14.8411,15.0417,14.8411,15.0417,780.0],["2003-04-11",15.0417,15.3759,14.9163,14.9163,1360.0],["2003-04-14",14.8662,14.8662,14.8662,14.8662,30.0],["2003-04-15",14.8746,14.9999,14.8746,14.9999,60.0],["2003-04-16",14.9999,14.9999,14.9999,14.9999,10.0],["2003-04-17",14.9999,15.2088,14.9999,15.2088,570.0],["2003-04-21",15.3258,15.5013,15.3258,15.4261,510.0],["2003-04-22",15.3843,15.3843,15.3843,15.3843,50.0],["2003-04-23",15.4595,15.4679,15.2506,15.3342,1760.0],["2003-04-24",15.2506,15.4177,15.2506,15.4177,870.0],["2003-04-25",15.4177,15.4595,15.4177,15.4595,560.0],["2003-04-28",15.4595,15.869,15.4595,15.869,1160.0],["2003-04-29",15.869,15.869,15.1252,15.1252,1560.0],["2003-04-30",15.2088,15.3342,15.2088,15.3091,520.0],["2003-05-01",15.3342,15.3342,15.3342,15.3342,30.0],["2003-05-02",15.3759,15.3759,15.2172,15.3342,130.0],["2003-05-05",15.4094,15.4595,15.2088,15.3091,540.0],["2003-05-06",15.3676,15.4595,15.3676,15.4595,430.0],["2003-05-07",15.4177,15.4595,15.4177,15.4511,3790.0],["2003-05-08",15.3759,15.3759,15.2924,15.2924,180.0],["2003-05-09",15.3676,15.3927,15.1252,15.2506,170.0],["2003-05-12",15.2506,15.4595,15.2506,15.4595,640.0],["2003-05-13",15.4511,15.5013,15.2924,15.5013,1610.0],["2003-05-14",15.5347,15.5431,15.4929,15.4929,250.0],["2003-05-15",15.4595,15.4595,15.2589,15.2589,140.0],["2003-05-16",15.2506,15.2506,15.0835,15.2088,120.0],["2003-05-19",15.1837,15.1837,14.9498,14.9748,590.0],["2003-05-20",15.025,15.025,14.8328,14.8495,1290.0],["2003-05-21",14.8328,14.8328,13.9553,14.0974,2170.0],["2003-05-22",14.0473,14.6239,14.0473,14.3982,640.0],["2003-05-23",14.4066,14.4651,14.4066,14.4149,580.0],["2003-05-27",14.4149,14.4567,14.3564,14.4567,60.0],["2003-05-28",14.6239,14.7074,14.5403,14.5403,200.0],["2003-05-29",14.6656,14.6991,14.5486,14.5486,210.0],["2003-05-30",14.6322,14.8411,14.6322,14.8411,220.0],["2003-06-02",15.0083,15.2088,14.6656,14.6656,1360.0],["2003-06-03",14.6322,14.7074,13.8383,13.9971,1100.0],["2003-06-04",14.0389,14.2478,14.0389,14.1559,370.0],["2003-06-05",14.1559,14.3732,14.1559,14.3732,260.0],["2003-06-06",14.4066,14.7993,14.4066,14.791,320.0],["2003-06-09",14.8745,14.9497,14.6238,14.6238,540.0],["2003-06-10",14.4985,14.7325,14.4149,14.6238,1270.0],["2003-06-11",14.6239,14.8328,14.6239,14.7158,1150.0],["2003-06-12",14.6656,14.8745,14.6656,14.6823,1700.0],["2003-06-13",14.7074,14.7074,14.6907,14.6991,1260.0],["2003-06-16",14.6991,14.7826,14.2896,14.7492,8130.0],["2003-06-17",14.6239,14.7576,14.6239,14.7576,380.0],["2003-06-18",14.7492,15.1252,14.7492,14.7993,2340.0],["2003-06-19",14.8746,15.2088,14.8746,15.0918,1240.0],["2003-06-20",15.2172,15.4511,15.2172,15.4344,450.0],["2003-06-23",15.6684,15.8272,15.6684,15.6684,650.0],["2003-06-24",15.7186,15.7938,15.7186,15.7938,40.0],["2003-06-25",15.9191,16.0445,15.8021,15.8105,2350.0],["2003-06-26",15.9646,16.7949,15.956,16.4354,1800.0],["2003-06-27",16.5638,16.598,16.521,16.5295,190.0],["2003-06-30",16.4354,16.6066,15.879,15.879,4960.0],["2003-07-01",15.9817,16.307,15.9218,16.307,300.0],["2003-07-02",16.4011,17.0346,16.4011,17.0346,950.0],["2003-07-03",17.0089,17.6338,17.0089,17.6338,1400.0],["2003-07-07",17.7194,17.8906,17.5054,17.7793,1560.0],["2003-07-08",17.8906,17.9676,17.6423,17.6423,890.0],["2003-07-09",17.7194,17.7622,17.7194,17.7622,20.0],["2003-07-10",17.8649,17.8649,17.7622,17.7622,740.0],["2003-07-11",17.7707,17.7707,17.5482,17.6081,350.0],["2003-07-14",17.6766,17.805,17.5482,17.805,390.0],["2003-07-15",17.8906,17.8906,17.6338,17.6338,220.0],["2003-07-16",17.5482,17.5482,17.3513,17.4198,540.0],["2003-07-17",17.4027,17.4027,16.9918,16.9918,150.0],["2003-07-18",16.9918,16.9918,16.9062,16.9062,480.0],["2003-07-21",17.3342,17.3342,17.0346,17.0346,820.0],["2003-07-22",17.0859,17.1202,16.9918,16.9918,120.0],["2003-07-23",17.026,17.1202,16.9147,17.1116,360.0],["2003-07-24",17.0859,17.0859,16.9318,16.9661,120.0],["2003-07-25",17.0346,17.1202,16.9918,17.0431,260.0],["2003-07-28",17.1116,17.1202,17.0346,17.0346,620.0],["2003-07-29",16.9661,17.0089,16.9233,17.0089,70.0],["2003-07-30",16.949,17.0774,16.8463,17.0774,450.0],["2003-07-31",16.9918,17.0346,16.949,16.9575,290.0],["2003-08-01",17.0431,17.0431,16.9404,16.9404,750.0],["2003-08-04",16.949,17.026,16.949,16.9918,410.0],["2003-08-05",16.9832,16.9832,16.9404,16.9404,70.0],["2003-08-06",16.9404,16.949,16.9404,16.949,60.0],["2003-08-07",16.9147,16.9233,16.8719,16.9233,160.0],["2003-08-08",16.9147,16.949,16.9062,16.949,310.0],["2003-08-11",16.949,16.949,16.949,16.949,60.0],["2003-08-12",16.8719,16.949,16.8719,16.949,300.0],["2003-08-13",16.949,16.949,16.7778,16.7778,540.0],["2003-08-14",16.6922,16.6922,16.4782,16.4867,380.0],["2003-08-15",16.9062,17.0346,16.6922,16.9062,1430.0],["2003-08-18",16.9147,17.0774,16.9147,16.949,1060.0],["2003-08-19",16.9062,16.949,16.8377,16.8634,1010.0],["2003-08-20",16.8634,16.8634,16.7778,16.8291,740.0],["2003-08-21",16.8548,16.8719,16.8548,16.8634,140.0],["2003-08-22",16.8805,16.8976,16.8206,16.8462,580.0],["2003-08-25",16.7778,16.8805,16.7178,16.8206,220.0],["2003-08-26",16.8976,17.163,16.8976,17.1544,420.0],["2003-08-27",17.2315,17.2486,17.1801,17.2486,130.0],["2003-08-28",17.377,17.4112,17.3342,17.3684,500.0],["2003-08-29",17.377,17.3855,17.3684,17.3684,120.0],["2003-09-02",17.4283,17.4283,17.2571,17.2914,2390.0],["2003-09-03",17.2999,17.3085,17.1202,17.1544,13870.0],["2003-09-04",17.1287,17.1287,17.1202,17.1202,190.0],["2003-09-05",17.1202,17.1202,17.1202,17.1202,10.0],["2003-09-08",17.0945,17.0945,17.0945,17.0945,50.0],["2003-09-09",17.0346,17.0346,16.949,17.026,480.0],["2003-09-10",17.1202,17.1202,16.9147,16.9147,130.0],["2003-09-11",17.0346,17.0346,16.9746,17.0346,250.0],["2003-09-12",17.0346,17.0774,16.9404,16.9661,340.0],["2003-09-15",17.0774,17.0859,16.8206,16.8206,320.0],["2003-09-16",16.949,17.163,16.949,17.0346,230.0],["2003-09-17",17.2058,17.2914,17.1458,17.1458,1230.0],["2003-09-18",17.163,17.377,17.0774,17.377,410.0],["2003-09-19",17.4626,17.4626,17.3342,17.4626,550.0],["2003-09-22",17.591,17.591,17.2058,17.2058,210.0],["2003-09-23",17.1458,17.2143,17.1202,17.2143,490.0],["2003-09-24",17.3171,17.3171,17.3171,17.3171,30.0],["2003-09-25",17.317,17.317,17.2058,17.2058,120.0],["2003-09-26",17.2496,17.3809,17.2496,17.3459,70.0],["2003-09-29",17.3284,17.3284,17.3196,17.3196,20.0],["2003-09-30",17.3021,17.3459,17.3021,17.3459,20.0],["2003-10-01",17.2583,17.5122,17.2583,17.5122,130.0],["2003-10-02",17.521,17.521,17.5122,17.5122,540.0],["2003-10-03",17.5998,17.6698,17.5998,17.6173,710.0],["2003-10-06",17.6086,17.6086,17.6086,17.6086,420.0],["2003-10-07",17.591,17.591,17.591,17.591,10.0],["2003-10-08",17.6698,17.6698,17.5998,17.6698,880.0],["2003-10-09",17.7224,17.7311,17.6173,17.6173,120.0],["2003-10-10",17.6348,17.6436,17.521,17.5998,270.0],["2003-10-13",17.556,17.8625,17.4685,17.5998,920.0],["2003-10-14",17.5297,17.6436,17.5297,17.6436,60.0],["2003-10-15",17.7311,17.95,17.7311,17.8187,330.0],["2003-10-16",17.8975,18.0376,17.8975,17.915,390.0],["2003-10-17",17.9063,17.9063,17.9063,17.9063,30.0],["2003-10-20",17.7399,17.7399,17.6523,17.6611,150.0],["2003-10-21",17.6436,17.6436,17.4685,17.4685,640.0],["2003-10-22",17.4685,17.8187,17.4685,17.8187,580.0],["2003-10-23",17.9413,18.0376,17.9413,18.0376,230.0],["2003-10-24",18.0113,18.0113,17.9851,17.9851,30.0],["2003-10-27",18.0376,18.1252,18.0376,18.0814,8680.0],["2003-10-28",18.1164,18.3878,18.1164,18.3878,120.0],["2003-10-29",18.4754,18.563,18.4667,18.4842,340.0],["2003-10-30",18.5279,18.6943,18.5279,18.6943,50.0],["2003-10-31",18.633,18.6943,18.4316,18.6943,360.0],["2003-11-03",18.7206,19.0883,18.6505,19.0883,910.0],["2003-11-04",19.1584,19.7626,19.1584,19.71,1190.0],["2003-11-05",19.7188,19.745,19.351,19.351,1160.0],["2003-11-06",19.4386,19.4386,19.3948,19.3948,480.0],["2003-11-07",19.5261,19.7538,19.5261,19.7188,640.0],["2003-11-10",19.7888,19.964,19.7888,19.9114,120.0],["2003-11-11",20.0077,20.0077,19.5261,19.6137,750.0],["2003-11-12",19.6575,19.8764,19.6575,19.8764,690.0],["2003-11-13",19.9202,20.1128,19.9202,20.0515,210.0],["2003-11-14",20.1303,20.3142,20.1303,20.3142,230.0],["2003-11-17",20.4455,20.4893,20.3229,20.4543,230.0],["2003-11-18",20.4543,20.4893,20.4543,20.4893,190.0],["2003-11-19",20.4893,20.4893,20.4368,20.4368,30.0],["2003-11-20",20.4105,20.4105,20.2792,20.2792,110.0],["2003-11-21",20.4018,20.4718,20.4018,20.4718,50.0],["2003-11-24",20.4017,20.4893,20.4017,20.4893,200.0],["2003-11-25",20.4193,20.4193,20.4193,20.4193,60.0],["2003-11-26",20.4193,20.4193,20.4193,20.4193,20.0],["2003-11-28",20.4193,20.428,20.4193,20.4193,100.0],["2003-12-01",20.4893,20.4893,20.358,20.358,540.0],["2003-12-02",20.2704,20.358,20.2704,20.358,300.0],["2003-12-03",20.358,20.358,20.1741,20.358,1270.0],["2003-12-04",20.3492,20.3492,20.3492,20.3492,40.0],["2003-12-05",20.2879,20.358,20.2879,20.3142,600.0],["2003-12-08",20.2529,20.2529,19.9639,19.9727,250.0],["2003-12-09",19.9027,20.0428,19.9027,20.0428,70.0],["2003-12-10",19.9639,19.9902,19.8764,19.8764,140.0],["2003-12-11",19.745,19.8238,19.745,19.745,90.0],["2003-12-12",19.6925,19.8764,19.6137,19.8764,170.0],["2003-12-15",19.9815,20.0077,19.9815,20.0077,40.0],["2003-12-16",19.9639,20.1828,19.9639,20.1828,110.0],["2003-12-17",20.1303,20.1303,20.1303,20.1303,10.0],["2003-12-18",20.0428,20.0953,19.9289,19.9377,240.0],["2003-12-19",19.9289,19.9289,19.9114,19.9114,60.0],["2003-12-22",19.7888,19.8939,19.7888,19.8939,100.0],["2003-12-23",19.999,20.104,19.9815,20.104,240.0],["2003-12-24",20.1916,20.3054,20.1916,20.3054,130.0],["2003-12-26",20.2179,20.2179,20.1566,20.1566,30.0],["2003-12-29",20.2727,20.362,20.1387,20.3263,420.0],["2003-12-30",20.2995,20.362,20.2727,20.3441,710.0],["2003-12-31",20.3352,20.3352,20.2727,20.2727,20.0],["2004-01-02",20.237,20.3173,20.237,20.2727,430.0],["2004-01-05",20.3173,20.3173,20.2191,20.2191,1740.0],["2004-01-06",20.3173,20.3173,20.1566,20.1566,250.0],["2004-01-07",20.1834,20.1834,20.1834,20.1834,20.0],["2004-01-08",20.1834,20.1834,20.0941,20.1834,840.0],["2004-01-09",20.1387,20.1387,20.1387,20.1387,10.0],["2004-01-12",20.2727,20.2727,20.2727,20.2727,20.0],["2004-01-13",20.2727,20.2727,20.1655,20.2637,620.0],["2004-01-14",20.2637,20.2727,20.2637,20.2727,150.0],["2004-01-15",20.3173,20.3531,20.2905,20.3531,150.0],["2004-01-16",20.3352,20.3709,20.1834,20.3709,1640.0],["2004-01-20",20.4513,20.5138,20.4245,20.4513,250.0],["2004-01-21",20.4602,20.5406,20.4602,20.5406,340.0],["2004-01-22",20.4245,20.4959,20.4245,20.4959,300.0],["2004-01-23",20.4959,20.4959,20.4959,20.4959,0.0],["2004-01-26",20.5406,20.5406,20.3798,20.4066,530.0],["2004-01-27",20.4959,20.4959,20.2548,20.362,850.0],["2004-01-28",20.3173,20.6299,20.3173,20.5853,190.0],["2004-01-29",20.5853,20.5853,20.5853,20.5853,130.0],["2004-01-30",20.6388,21.2997,20.6388,21.2997,370.0],["2004-02-02",21.255,21.7909,21.255,21.7016,1450.0],["2004-02-03",21.7016,21.7909,21.523,21.6391,1710.0],["2004-02-04",21.7462,22.0588,21.7462,21.9695,1830.0],["2004-02-05",21.9248,22.0499,21.8802,21.9695,3430.0],["2004-02-06",21.9695,21.9695,21.8802,21.8802,2560.0],["2004-02-09",21.9427,21.9695,21.9249,21.9249,1390.0],["2004-02-10",22.0142,22.3267,22.0142,22.1035,640.0],["2004-02-11",22.1928,22.2821,22.1928,22.2821,240.0],["2004-02-12",22.2821,22.5054,22.2821,22.5054,1670.0],["2004-02-13",22.5054,22.5054,22.416,22.416,50.0],["2004-02-17",22.5053,22.5947,22.5053,22.5947,1480.0],["2004-02-18",22.5947,22.5947,22.4875,22.5947,310.0],["2004-02-19",22.5947,22.6304,22.5411,22.55,6100.0],["2004-02-20",22.55,22.55,22.3267,22.5411,2180.0],["2004-02-23",22.5411,22.55,22.4875,22.4875,7200.0],["2004-02-24",22.55,22.55,22.4875,22.4875,4100.0],["2004-02-25",22.4875,22.4875,22.4607,22.4696,12610.0],["2004-02-26",22.55,22.55,22.4875,22.5232,2120.0],["2004-02-27",22.5321,22.5321,22.4875,22.4875,7440.0],["2004-03-01",22.4875,22.4875,22.4786,22.4875,1080.0],["2004-03-02",22.4875,22.4875,22.4607,22.4875,420.0],["2004-03-03",22.4875,22.4875,22.4518,22.4875,440.0],["2004-03-04",23.1305,23.3538,22.9608,22.9876,6220.0],["2004-03-05",22.9965,22.9965,22.8626,22.9697,1030.0],["2004-03-08",22.9965,22.9965,22.7733,22.7733,670.0],["2004-03-09",22.7643,22.7643,22.5589,22.5947,1060.0],["2004-03-10",22.6661,22.684,22.5143,22.55,570.0],["2004-03-11",22.5768,22.5768,21.7552,21.7552,1110.0],["2004-03-12",21.8355,22.0588,21.7909,21.9695,660.0],["2004-03-15",22.1035,22.1035,21.9695,22.0767,1700.0],["2004-03-16",22.1035,22.1035,22.0142,22.0856,510.0],["2004-03-17",22.1035,22.1035,22.1035,22.1035,820.0],["2004-03-18",22.1035,22.1035,22.0945,22.1035,770.0],["2004-03-19",22.1035,22.1035,22.0945,22.1035,720.0],["2004-03-22",22.1035,22.1035,21.6123,21.782,920.0],["2004-03-23",21.8802,22.1035,21.8802,22.1035,280.0],["2004-03-24",22.1035,22.1035,21.9606,22.1035,650.0],["2004-03-25",22.0945,22.1035,21.8802,22.1035,450.0],["2004-03-26",22.1035,22.3178,22.041,22.3178,8270.0],["2004-03-29",22.5906,23.2636,22.5906,23.0999,1330.0],["2004-03-30",23.1454,23.7365,23.1454,23.7365,860.0],["2004-03-31",23.6456,23.7365,23.6456,23.7365,1870.0],["2004-04-01",23.5092,23.7183,23.4182,23.591,360.0],["2004-04-02",23.6456,23.7275,23.6456,23.7275,340.0],["2004-04-05",23.7275,23.7275,22.9362,23.0545,900.0],["2004-04-06",23.1909,23.1909,23.0999,23.0999,170.0],["2004-04-07",23.1454,23.3273,23.0999,23.0999,210.0],["2004-04-08",23.009,23.009,20.9173,20.9627,2230.0],["2004-04-12",21.1446,22.145,21.1446,21.7812,1750.0],["2004-04-13",21.8267,21.8722,21.8267,21.8358,10760.0],["2004-04-14",21.7449,21.8631,21.7449,21.8267,660.0],["2004-04-15",21.8904,21.8904,21.7176,21.8085,350.0],["2004-04-16",21.8176,21.954,21.8176,21.9449,270.0],["2004-04-19",21.8995,21.8995,21.6721,21.6994,2920.0],["2004-04-20",21.8267,21.8267,21.4175,21.4266,780.0],["2004-04-21",21.4265,21.4265,21.281,21.281,130.0],["2004-04-22",21.3265,21.3629,20.8718,20.8718,1130.0],["2004-04-23",20.8718,20.89,20.6444,20.8445,2470.0],["2004-04-26",20.9627,20.9627,20.7808,20.9173,970.0],["2004-04-27",20.8718,20.8718,20.5262,20.7899,640.0],["2004-04-28",20.9173,21.0082,20.8263,20.8263,600.0],["2004-04-29",20.9173,21.0082,20.6444,20.7354,800.0],["2004-04-30",20.6444,20.6444,20.4625,20.4898,960.0],["2004-05-03",20.4625,20.4625,20.3716,20.3716,420.0],["2004-05-04",20.4625,20.5535,20.3807,20.4171,710.0],["2004-05-05",20.4171,20.5535,20.4171,20.508,590.0],["2004-05-06",20.7808,20.7899,20.7808,20.7808,630.0],["2004-05-07",20.7808,20.7808,20.5989,20.5989,660.0],["2004-05-10",20.5535,20.5535,20.508,20.5171,300.0],["2004-05-11",20.6444,20.8718,20.599,20.8718,380.0],["2004-05-12",20.8263,20.9536,20.8263,20.9264,110.0],["2004-05-13",20.7354,20.8718,20.7354,20.8718,410.0],["2004-05-14",21.0082,21.1446,21.0082,21.0082,200.0],["2004-05-17",20.9809,21.1901,20.9809,21.1901,150.0],["2004-05-18",21.1264,21.1446,21.0991,21.0991,110.0],["2004-05-19",21.1901,21.2356,21.1901,21.2356,140.0],["2004-05-20",21.3265,21.3265,21.281,21.281,70.0],["2004-05-21",21.2356,21.2356,21.2083,21.2174,70.0],["2004-05-24",21.2174,21.2174,21.2174,21.2174,0.0],["2004-05-25",21.1264,21.181,21.0992,21.181,170.0],["2004-05-26",21.1901,21.1901,20.9173,20.9173,5020.0],["2004-05-27",20.99,21.4629,20.7354,20.7354,1680.0],["2004-05-28",20.8263,20.9082,20.7809,20.9082,140.0],["2004-06-01",20.9082,21.281,20.9082,21.281,460.0],["2004-06-02",21.5084,22.0541,21.5084,21.9358,1410.0],["2004-06-03",21.9813,22.1723,21.9358,22.1723,1840.0],["2004-06-04",22.2814,22.4542,22.2632,22.4542,1180.0],["2004-06-07",22.5088,22.5088,22.3269,22.4178,480.0],["2004-06-08",22.3724,22.4179,22.3087,22.3542,240.0],["2004-06-09",22.3997,22.3997,22.3269,22.3724,320.0],["2004-06-10",22.236,22.3542,22.236,22.3269,250.0],["2004-06-14",22.3269,22.3269,22.1086,22.2632,1830.0],["2004-06-15",22.2723,22.6907,22.2723,22.6907,3770.0],["2004-06-16",22.7271,23.2364,22.7271,23.2364,4050.0],["2004-06-17",23.0545,23.6456,23.0545,23.6456,5630.0],["2004-06-18",23.6456,23.6456,23.2909,23.5092,940.0],["2004-06-21",23.5547,23.5547,23.2818,23.3273,970.0],["2004-06-22",23.4182,23.6001,23.4182,23.6001,1410.0],["2004-06-23",23.6274,24.0094,23.6274,24.0003,5730.0],["2004-06-24",24.0003,24.0094,23.8275,23.9821,1270.0],["2004-06-25",24.0094,24.7824,24.0094,24.6005,19550.0],["2004-06-28",24.0456,24.6653,24.0456,24.6468,3310.0],["2004-06-29",24.508,24.5173,24.4433,24.4433,1600.0],["2004-06-30",24.4433,24.8317,24.4433,24.7115,1100.0],["2004-07-01",24.7115,24.7947,24.508,24.6468,940.0],["2004-07-02",24.7115,25.4791,24.656,24.8317,1780.0],["2004-07-06",24.7855,24.9057,24.7208,24.878,1690.0],["2004-07-07",24.9242,24.9704,24.7855,24.841,1110.0],["2004-07-08",24.841,24.8965,24.3231,24.4618,1930.0],["2004-07-09",24.4156,24.6005,24.4156,24.471,390.0],["2004-07-12",24.4895,24.508,24.1843,24.508,770.0],["2004-07-13",24.508,24.582,24.4156,24.582,340.0],["2004-07-14",24.4895,24.508,24.3231,24.3601,450.0],["2004-07-15",24.3138,24.508,24.2583,24.4803,490.0],["2004-07-16",24.4988,24.4988,24.0549,24.0549,640.0],["2004-07-19",24.0456,24.0456,23.8699,23.8699,160.0],["2004-07-20",23.8144,23.8144,23.0283,23.1578,1450.0],["2004-07-21",23.1578,23.1578,22.9913,23.0838,2660.0],["2004-07-22",23.1208,23.2133,23.0283,23.0283,3050.0],["2004-07-23",22.2422,22.5197,21.9648,22.4457,117920.0],["2004-07-26",22.3532,22.7046,22.0572,22.2052,14300.0],["2004-07-27",22.1497,22.2884,22.1035,22.196,8100.0],["2004-07-28",22.196,22.5104,22.159,22.2699,6290.0],["2004-07-29",22.3162,22.4272,22.196,22.2699,2820.0],["2004-07-30",22.2884,22.6584,22.2884,22.6306,6260.0],["2004-08-02",22.5844,22.6584,22.4364,22.5844,3020.0],["2004-08-03",22.5104,22.5196,22.1497,22.4919,2420.0],["2004-08-04",22.196,22.4457,22.1312,22.2884,1590.0],["2004-08-05",22.2144,22.2792,22.1035,22.1035,1270.0],["2004-08-06",21.5023,22.2422,21.5023,22.0665,3700.0],["2004-08-09",22.0757,22.1312,21.9278,22.011,4330.0],["2004-08-10",22.011,22.8433,22.011,22.6121,3720.0],["2004-08-11",22.4272,22.6399,22.196,22.5659,2530.0],["2004-08-12",22.1959,22.6584,22.1035,22.5474,4020.0],["2004-08-13",22.4272,22.6399,22.1127,22.5196,4060.0],["2004-08-16",22.5197,23.537,22.5197,23.2503,4750.0],["2004-08-17",23.352,23.3705,23.0653,23.2318,2770.0],["2004-08-18",23.241,23.352,23.0745,23.3243,5340.0],["2004-08-19",23.3242,23.352,23.2318,23.352,2090.0],["2004-08-20",23.352,24.3693,23.352,24.1843,8600.0],["2004-08-23",24.1936,24.2768,23.8699,23.8884,3570.0],["2004-08-24",23.9346,24.0086,23.3705,23.4722,2680.0],["2004-08-25",23.537,24.2398,23.537,24.1658,2160.0],["2004-08-26",24.1751,24.1751,24.0456,24.1196,2480.0],["2004-08-27",24.1843,24.1936,23.8607,24.1289,1440.0],["2004-08-30",24.1936,24.9519,24.1936,24.8872,11610.0],["2004-08-31",24.878,24.9519,24.7207,24.9242,9030.0],["2004-09-01",24.8317,25.6641,24.8317,25.3866,16170.0],["2004-09-02",25.4329,25.5254,25.3311,25.5161,11300.0],["2004-09-03",25.5161,25.8953,25.5161,25.8953,1520.0],["2004-09-07",25.8953,25.8953,25.6548,25.8028,2070.0],["2004-09-08",25.5716,26.0248,25.5716,26.0248,5470.0],["2004-09-09",25.96,26.0525,25.7566,26.0248,5840.0],["2004-09-10",25.9872,26.4007,25.9872,26.3349,5590.0],["2004-09-13",26.2221,26.4101,26.1375,26.4101,2550.0],["2004-09-14",26.3161,26.4101,26.1093,26.3161,3610.0],["2004-09-15",26.2221,26.2221,25.7992,26.1751,4090.0],["2004-09-16",26.1751,26.4383,26.1093,26.4101,2130.0],["2004-09-17",26.5041,26.5041,26.1469,26.3913,6020.0],["2004-09-20",26.3913,26.3913,26.0811,26.2221,6150.0],["2004-09-21",26.2879,26.3161,25.6582,25.7804,4270.0],["2004-09-22",25.7052,25.8462,25.4702,25.6112,3050.0],["2004-09-23",25.5642,26.4101,25.5172,25.9966,5150.0],["2004-09-24",26.0342,26.5511,26.0342,26.2221,1740.0],["2004-09-27",26.1751,26.4101,25.7992,26.0999,2820.0],["2004-09-28",25.9402,26.4853,25.9402,26.1281,1210.0],["2004-09-29",26.2221,26.974,26.2221,26.9082,2880.0],["2004-09-30",26.8518,27.35,26.8048,27.35,7450.0],["2004-10-01",27.35,27.7917,27.2372,27.7917,5770.0],["2004-10-04",27.8481,27.8481,27.3218,27.4345,3820.0],["2004-10-05",27.3312,27.5097,27.068,27.35,2650.0],["2004-10-06",27.256,27.4815,27.0962,27.4721,3360.0],["2004-10-07",27.303,27.5191,27.2184,27.2936,6420.0],["2004-10-08",27.115,27.209,26.8988,27.0492,2670.0],["2004-10-11",26.7391,27.1432,26.6639,26.786,2490.0],["2004-10-12",26.5981,27.256,26.4665,26.9458,2680.0],["2004-10-13",26.833,27.0304,26.1281,26.2221,5030.0],["2004-10-14",25.8462,26.3161,25.677,26.2691,2460.0],["2004-10-15",26.2973,26.786,26.2691,26.4477,2070.0],["2004-10-18",26.4477,27.1432,26.3161,27.0398,2680.0],["2004-10-19",27.1338,27.256,26.4571,26.6451,2600.0],["2004-10-20",26.5041,26.739,26.2691,26.5041,1700.0],["2004-10-21",26.5981,27.3218,26.2691,26.8706,4020.0],["2004-10-22",26.974,27.303,26.3913,26.5323,1280.0],["2004-10-25",26.3161,26.4571,26.1845,26.2879,1660.0],["2004-10-26",26.2879,27.021,26.2221,26.739,4850.0],["2004-10-27",26.833,27.3406,26.833,27.2936,2450.0],["2004-10-28",27.2278,27.7259,27.0304,27.5849,2980.0],["2004-10-29",27.6789,27.6789,27.3124,27.5097,1530.0],["2004-11-01",27.5097,27.6789,27.397,27.6225,2990.0],["2004-11-02",27.5567,28.1958,27.5379,27.9233,2270.0],["2004-11-03",28.1019,28.2898,28.0737,28.2428,3960.0],["2004-11-04",28.2898,29.6056,28.0549,29.5586,10630.0],["2004-11-05",29.1827,30.3011,28.788,29.944,11760.0],["2004-11-08",30.1695,30.1695,29.6526,30.0286,2790.0],["2004-11-09",29.9722,29.9816,29.6996,29.9064,1840.0],["2004-11-10",29.9346,30.1226,29.8594,30.1226,1150.0],["2004-11-11",30.1695,30.8744,30.1695,30.7147,1920.0],["2004-11-12",30.7053,30.7335,30.3293,30.5455,1710.0],["2004-11-15",30.5455,30.6019,30.0004,30.3575,1570.0],["2004-11-16",30.3575,30.4515,30.0756,30.2259,2840.0],["2004-11-17",30.4045,30.4515,30.0944,30.0944,1950.0],["2004-11-18",30.0756,30.3105,29.897,30.1696,1640.0],["2004-11-19",30.1695,30.3199,29.9816,30.0756,1840.0],["2004-11-22",29.7936,30.2165,29.7936,30.2165,2490.0],["2004-11-23",30.085,30.9402,30.0756,30.4985,4480.0],["2004-11-24",30.5925,30.8275,30.3575,30.7899,1890.0],["2004-11-26",30.6395,31.1,30.6395,31.0906,520.0],["2004-11-29",31.1094,31.5323,30.7898,31.0154,4410.0],["2004-11-30",31.194,31.4384,30.6865,30.8744,5710.0],["2004-12-01",30.8744,32.4816,30.8744,32.1339,6380.0],["2004-12-02",31.8143,31.9553,31.6545,31.7579,3960.0],["2004-12-03",31.8613,31.9553,31.6451,31.7203,1970.0],["2004-12-06",31.6263,31.6263,30.8744,30.8744,4120.0],["2004-12-07",30.9496,30.9496,29.6056,29.6056,1630.0],["2004-12-08",29.1639,30.0756,29.1639,30.0662,3110.0],["2004-12-09",30.1601,30.1601,29.5586,30.0004,1250.0],["2004-12-10",30.1226,30.132,29.5586,29.5868,1640.0],["2004-12-13",29.5868,29.5868,28.6,29.2485,3280.0],["2004-12-14",29.0135,29.0793,28.459,28.6094,4720.0],["2004-12-15",28.7127,29.0229,28.1488,28.2898,2620.0],["2004-12-16",28.1488,28.3462,27.6977,27.6977,2570.0],["2004-12-17",27.8199,27.9421,27.5003,27.7259,5490.0],["2004-12-20",27.6507,28.2898,27.6507,28.2428,6630.0],["2004-12-21",28.3932,29.1169,28.3932,28.9759,3070.0],["2004-12-22",28.9759,29.1827,28.9383,29.1357,3050.0],["2004-12-23",29.2767,30.0756,29.2579,29.8218,2750.0],["2004-12-27",29.8218,29.8782,28.8443,28.8443,1370.0],["2004-12-28",28.7598,29.0135,28.5436,28.6752,4060.0],["2004-12-29",28.8089,29.1243,28.5605,28.9523,3060.0],["2004-12-30",28.8567,29.5734,28.8567,29.2198,2180.0],["2004-12-31",29.2867,29.6211,29.1911,29.344,1900.0],["2005-01-03",29.3345,29.3823,29.0192,29.0956,4040.0],["2005-01-04",29.3345,29.4587,29.0287,29.2389,3770.0],["2005-01-05",29.1434,29.1434,27.9012,28.4172,7500.0],["2005-01-06",28.6083,28.8854,28.4841,28.6752,4260.0],["2005-01-07",28.914,29.1243,27.9012,28.0923,3920.0],["2005-01-10",28.2356,28.8567,28.1879,28.8567,2520.0],["2005-01-11",28.6656,28.7134,28.1974,28.4841,1660.0],["2005-01-12",28.6752,28.6752,27.949,28.5223,3350.0],["2005-01-13",28.6656,28.7038,28.0923,28.4745,2240.0],["2005-01-14",28.5701,29.0,28.5701,28.7134,2000.0],["2005-01-18",28.7134,29.0001,28.6656,28.8376,2410.0],["2005-01-19",28.9523,29.2103,28.2834,28.6465,6130.0],["2005-01-20",28.5032,28.6656,27.9012,28.0732,3210.0],["2005-01-21",28.0732,28.4363,27.5859,27.7483,4160.0],["2005-01-24",27.7483,27.863,27.5285,27.5763,1730.0],["2005-01-25",27.863,27.9967,27.6145,27.7101,3090.0],["2005-01-26",28.5701,29.1243,28.5701,28.8185,7600.0],["2005-01-27",29.0478,29.4778,28.8089,29.0574,7520.0],["2005-01-28",29.1434,29.8505,29.1434,29.7167,7260.0],["2005-01-31",29.86,30.6913,29.86,30.6913,13940.0],["2005-02-01",30.5002,31.0162,30.4333,31.0162,3780.0],["2005-02-02",31.0544,31.0544,30.8633,31.0066,1620.0],["2005-02-03",30.9111,31.15,30.7773,30.9589,3190.0],["2005-02-04",30.9875,31.0544,30.9015,31.0449,1370.0],["2005-02-07",31.15,31.2646,30.6722,31.0544,4150.0],["2005-02-08",31.1882,31.6277,31.1022,31.6277,1980.0],["2005-02-09",31.8666,31.924,30.8251,30.8538,2620.0],["2005-02-10",30.8537,31.3315,30.5766,31.236,1750.0],["2005-02-11",31.0544,32.3921,30.8155,31.9048,2830.0],["2005-02-14",32.1055,32.9368,32.1055,32.4877,4710.0],["2005-02-15",32.2488,32.5833,32.0099,32.3253,4160.0],["2005-02-16",32.2297,32.5928,32.115,32.287,2480.0],["2005-02-17",32.5355,32.7744,31.943,31.9717,1950.0],["2005-02-18",32.201,32.201,31.0448,31.2264,1820.0],["2005-02-22",31.0544,31.0544,29.9938,30.1849,3310.0],["2005-02-23",30.29,30.5958,30.1467,30.204,1510.0],["2005-02-24",30.204,30.3855,30.0415,30.29,1280.0],["2005-02-25",30.3664,30.9589,30.3664,30.6626,1860.0],["2005-02-28",30.72,30.9589,30.4238,30.8824,1220.0],["2005-03-01",31.0735,31.1977,30.6053,30.892,2270.0],["2005-03-02",30.72,31.4557,30.7009,31.15,3370.0],["2005-03-03",31.3411,31.3411,30.3378,30.9397,2020.0],["2005-03-04",31.0066,31.3888,31.0066,31.322,840.0],["2005-03-07",31.5322,31.7233,31.3315,31.5991,1980.0],["2005-03-08",31.5991,32.0099,31.0735,31.0831,1500.0],["2005-03-09",30.9302,32.0673,30.6722,31.2933,1790.0],["2005-03-10",31.0066,31.2646,30.6244,30.6722,2080.0],["2005-03-11",31.15,31.15,30.0989,30.2995,2070.0],["2005-03-14",30.3378,30.3855,29.3822,29.6211,2760.0],["2005-03-15",29.7167,30.2995,29.5256,29.5256,1330.0],["2005-03-16",29.4491,29.5065,28.7612,28.9236,2900.0],["2005-03-17",29.1434,30.1753,28.7803,29.9556,2330.0],["2005-03-18",30.5289,30.8155,30.2231,30.5766,9300.0],["2005-03-21",30.8155,30.9589,30.4716,30.6149,1770.0],["2005-03-22",30.5767,31.0449,30.5384,30.6722,3810.0],["2005-03-23",30.5289,30.6722,30.3473,30.5958,4810.0],["2005-03-24",30.7869,31.0449,30.7869,30.7964,11950.0],["2005-03-28",30.7964,30.8537,30.1944,30.5766,4500.0],["2005-03-29",30.6739,31.8892,30.6739,31.8892,3390.0],["2005-03-30",32.3753,32.6669,32.2878,32.3655,3450.0],["2005-03-31",32.8517,32.8517,32.1128,32.2586,4990.0],["2005-04-01",32.3753,32.6281,30.878,31.4711,4590.0],["2005-04-04",31.3933,32.1906,31.335,31.9572,2610.0],["2005-04-05",31.8405,32.5308,31.5975,32.0253,1610.0],["2005-04-06",32.2197,32.2586,32.0253,32.0836,1590.0],["2005-04-07",32.0739,32.2781,31.8017,31.8697,2710.0],["2005-04-08",31.7919,32.3656,31.7725,32.2392,2750.0],["2005-04-11",32.2392,32.2975,31.9281,31.9864,5160.0],["2005-04-12",32.2294,33.4544,32.0253,33.3864,2460.0],["2005-04-13",33.2892,33.4447,32.6961,32.6961,1980.0],["2005-04-14",32.6183,33.3183,32.3072,33.1628,2470.0],["2005-04-15",33.1628,34.0281,32.7156,32.7253,4060.0],["2005-04-18",32.8614,33.2309,32.8128,33.0559,1660.0],["2005-04-19",32.91,33.2989,32.8517,33.0947,3370.0],["2005-04-20",33.0558,33.0558,32.3753,32.56,1320.0],["2005-04-21",32.56,33.0461,32.1614,32.9294,1590.0],["2005-04-22",32.8614,33.5031,32.5211,32.7642,2010.0],["2005-04-25",32.91,33.192,32.3558,32.9878,2710.0],["2005-04-26",33.1531,33.2114,32.385,32.385,1830.0],["2005-04-27",32.2781,33.0558,31.9864,32.5892,1430.0],["2005-04-28",32.5211,32.7447,32.2781,32.4725,2280.0],["2005-04-29",32.4725,33.1044,32.4531,32.7447,5000.0],["2005-05-02",32.8614,33.5031,32.6183,33.5031,2130.0],["2005-05-03",33.3086,33.8628,33.2795,33.4447,1810.0],["2005-05-04",33.4447,33.8628,33.2989,33.61,2750.0],["2005-05-05",33.61,33.785,32.7253,33.0559,4130.0],["2005-05-06",33.0559,33.2309,32.8906,32.8906,3210.0],["2005-05-09",32.9586,33.9308,32.91,33.9308,1300.0],["2005-05-10",33.8336,33.8628,32.7058,33.0559,2680.0],["2005-05-11",32.91,33.0364,32.0836,32.3558,2220.0],["2005-05-12",32.4044,32.4725,31.0141,31.3058,13000.0],["2005-05-13",31.3544,31.6656,30.8392,31.1697,2850.0],["2005-05-16",31.2086,31.7336,31.2086,31.5878,2180.0],["2005-05-17",31.5294,31.578,31.3544,31.3544,2360.0],["2005-05-18",31.4517,31.5975,31.3155,31.4225,1210.0],["2005-05-19",31.6655,32.3072,31.5975,32.21,1460.0],["2005-05-20",32.1614,32.7058,32.1614,32.6669,1390.0],["2005-05-23",32.6183,33.0947,32.6183,32.9586,2380.0],["2005-05-24",33.2017,33.2017,32.91,33.0559,3280.0],["2005-05-25",33.1531,33.1531,32.5795,32.7836,1010.0],["2005-05-26",32.8031,33.1628,32.7447,33.0559,3600.0],["2005-05-27",32.8614,33.4253,32.8614,33.0267,2030.0],["2005-05-31",33.0364,34.1934,32.9586,33.9989,8180.0],["2005-06-01",33.9989,34.0281,33.7656,33.7656,3590.0],["2005-06-02",33.7753,34.1253,33.6392,33.9892,5970.0],["2005-06-03",34.1253,34.1253,33.4253,33.5808,2700.0],["2005-06-06",33.435,33.9697,33.435,33.9697,1380.0],["2005-06-07",34.0767,34.0961,33.6586,33.6683,1060.0],["2005-06-08",33.785,33.785,33.2114,33.4447,26430.0],["2005-06-09",33.4447,33.96,33.1822,33.6781,2420.0],["2005-06-10",33.542,33.6975,33.4058,33.4447,1950.0],["2005-06-13",33.2017,33.5906,33.0558,33.542,2100.0],["2005-06-14",33.5906,33.8822,33.5906,33.785,1750.0],["2005-06-15",33.8336,34.1253,33.6781,33.9503,5500.0],["2005-06-16",33.9503,33.9989,33.6878,33.7364,4300.0],["2005-06-17",33.9795,34.1739,33.785,33.9308,9370.0],["2005-06-20",33.785,33.96,33.6197,33.6295,1830.0],["2005-06-21",33.8336,35.0003,33.5906,33.5906,2270.0],["2005-06-22",33.6878,33.96,33.6683,33.8239,1330.0],["2005-06-23",33.8239,33.8822,33.2503,33.2794,2670.0],["2005-06-24",33.2795,33.4156,32.9489,33.2989,7750.0],["2005-06-27",33.2308,33.3961,32.6086,33.0656,6250.0],["2005-06-28",33.2632,33.5498,32.8086,32.8284,4990.0],["2005-06-29",32.9074,33.5004,32.9074,33.5004,4690.0],["2005-06-30",33.5004,33.53,33.0063,33.0161,1490.0],["2005-07-01",33.0853,33.4016,33.0063,33.4016,1040.0],["2005-07-05",33.4016,33.4707,33.2533,33.451,3660.0],["2005-07-06",33.451,33.53,33.2533,33.4016,2300.0],["2005-07-07",33.2039,33.5498,32.7394,33.451,900.0],["2005-07-08",33.5004,34.0933,33.3521,34.0735,4190.0],["2005-07-11",34.0933,34.2909,33.8759,34.0933,5860.0],["2005-07-12",33.9451,34.0933,33.8561,34.0933,2870.0],["2005-07-13",33.8956,34.0933,33.698,34.0142,1110.0],["2005-07-14",34.0439,34.0834,33.4509,33.7771,1310.0],["2005-07-15",33.5992,33.7474,33.4114,33.5893,1060.0],["2005-07-18",33.3521,33.5893,33.194,33.5696,1430.0],["2005-07-19",33.5992,33.7968,33.4114,33.698,3120.0],["2005-07-20",33.5992,33.8462,33.4312,33.8462,2100.0],["2005-07-21",33.6486,33.7178,33.1545,33.451,1970.0],["2005-07-22",33.4016,34.0933,33.3521,34.0933,2810.0],["2005-07-25",33.9747,34.0933,33.7869,33.8265,1320.0],["2005-07-26",33.7672,33.9945,33.5597,33.5597,1950.0],["2005-07-27",33.5992,33.5992,32.8778,33.1347,1920.0],["2005-07-28",33.0557,33.2533,33.0458,33.2533,1220.0],["2005-07-29",33.3324,33.4015,32.9569,33.0557,1140.0],["2005-08-01",33.0754,33.1841,33.026,33.1347,2660.0],["2005-08-02",33.194,33.194,32.8679,33.0755,1040.0],["2005-08-03",33.1051,33.1051,32.5122,32.6209,1210.0],["2005-08-04",32.6011,32.6011,31.9785,31.9884,750.0],["2005-08-05",31.8698,31.8698,30.5753,31.1287,3820.0],["2005-08-08",31.099,31.2967,31.0299,31.2769,2560.0],["2005-08-09",31.3263,31.5141,31.2473,31.4251,3860.0],["2005-08-10",31.3559,32.611,31.3559,32.2849,4190.0],["2005-08-11",32.1169,32.611,32.0774,32.5122,4710.0],["2005-08-12",32.4924,32.4924,32.018,32.3442,3440.0],["2005-08-15",32.4133,32.6999,32.2651,32.5319,2830.0],["2005-08-16",32.5023,32.5023,32.1169,32.2157,1970.0],["2005-08-17",32.0181,32.0576,31.6228,31.6327,1430.0],["2005-08-18",31.5239,31.5239,30.4666,30.5851,2350.0],["2005-08-19",30.5851,30.5851,30.1701,30.2294,2200.0],["2005-08-22",30.2294,30.5654,29.9922,30.4962,1430.0],["2005-08-23",30.4468,30.6741,30.3875,30.4468,840.0],["2005-08-24",30.1405,30.6049,30.1405,30.2096,2470.0],["2005-08-25",30.3776,30.8322,30.2986,30.4863,1050.0],["2005-08-26",30.4369,30.8223,30.3875,30.7433,5200.0],["2005-08-29",30.6346,31.1287,30.5851,31.1287,2070.0],["2005-08-30",31.1287,31.7216,31.1188,31.6228,3330.0],["2005-08-31",31.6327,32.5418,31.6327,32.522,2620.0],["2005-09-01",32.4232,33.3027,32.4232,32.947,3460.0],["2005-09-02",33.1545,33.2632,32.3046,32.3145,1670.0],["2005-09-06",32.4133,33.4905,32.4133,33.4707,2500.0],["2005-09-07",33.4707,33.6881,33.3521,33.4707,3230.0],["2005-09-08",33.4016,33.4905,33.1249,33.1743,3540.0],["2005-09-09",33.1743,33.3522,33.1743,33.3522,1040.0],["2005-09-12",33.3521,33.5597,33.3027,33.4213,3410.0],["2005-09-13",33.3521,33.4608,33.1051,33.2533,1150.0],["2005-09-14",33.2533,33.3521,32.7394,32.858,2440.0],["2005-09-15",32.9074,33.2039,32.8778,33.0557,2490.0],["2005-09-16",33.2533,33.3917,32.7592,33.1743,6730.0],["2005-09-19",33.2039,33.2039,32.5319,32.7098,1530.0],["2005-09-20",32.7592,33.0853,32.3343,32.5912,3240.0],["2005-09-21",32.5813,32.5813,31.6821,31.8402,2550.0],["2005-09-22",31.8402,32.0675,31.5239,31.5536,10650.0],["2005-09-23",31.5536,31.5536,31.3757,31.4647,10520.0],["2005-09-26",31.5635,32.0971,31.5141,32.0872,2110.0],["2005-09-27",32.0872,32.2157,31.5635,32.0872,3600.0],["2005-09-28",32.0973,32.1073,31.665,31.9364,5550.0],["2005-09-29",31.9365,32.8713,31.655,32.7105,5530.0],["2005-09-30",32.6904,32.9316,32.3285,32.3285,2350.0],["2005-10-03",32.3285,32.4189,32.1073,32.3486,6410.0],["2005-10-04",32.2481,32.2682,31.846,32.1676,4210.0],["2005-10-05",32.1676,32.238,30.6296,30.6397,3570.0],["2005-10-06",30.5392,30.6296,29.8456,30.5492,2880.0],["2005-10-07",30.4587,30.5593,29.8656,30.2778,4400.0],["2005-10-10",30.2778,30.3281,29.9059,29.9159,3290.0],["2005-10-11",30.0566,30.2074,28.589,29.0212,6890.0],["2005-10-12",29.172,29.2726,28.8906,29.2022,6030.0],["2005-10-13",29.2022,29.8757,29.0414,29.735,4060.0],["2005-10-14",29.7551,30.0567,29.4133,30.0064,6710.0],["2005-10-17",29.9561,30.1471,29.8053,29.9762,4090.0],["2005-10-18",29.9762,30.0969,29.8858,29.9662,7080.0],["2005-10-19",29.926,31.1121,29.6043,31.0619,5570.0],["2005-10-20",30.9815,31.0619,30.4688,30.6095,1520.0],["2005-10-21",30.5794,31.7656,30.5392,31.5143,3470.0],["2005-10-24",31.5343,32.4692,31.5343,32.4692,1470.0],["2005-10-25",32.4692,32.4692,31.7153,32.3385,4190.0],["2005-10-26",32.1676,32.2682,31.7656,32.228,2510.0],["2005-10-27",32.1274,32.1274,30.6397,30.6397,2100.0],["2005-10-28",30.5693,31.0418,30.5693,30.9915,2460.0],["2005-10-31",31.0719,31.1624,30.7201,30.7804,2810.0],["2005-11-01",30.8608,30.8608,30.3079,30.3683,1710.0],["2005-11-02",30.4085,30.9111,30.2577,30.9111,5020.0],["2005-11-03",30.9111,31.2328,30.7804,31.0116,4510.0],["2005-11-04",30.9513,31.0116,30.7402,30.9111,4620.0],["2005-11-07",30.9111,30.9111,30.0566,30.308,3940.0],["2005-11-08",30.2577,30.3381,29.9159,30.0768,3450.0],["2005-11-09",30.1371,30.1371,29.6847,29.8154,4100.0],["2005-11-10",29.8757,29.9159,29.2525,29.4535,3180.0],["2005-11-11",29.3831,29.8556,29.3128,29.7852,1080.0],["2005-11-14",30.0868,30.1471,29.3027,29.5138,2420.0],["2005-11-15",29.5239,29.8455,29.1921,29.1921,4890.0],["2005-11-16",29.2022,29.3228,28.6493,29.1318,3640.0],["2005-11-17",29.2424,29.7551,29.2424,29.5641,4310.0],["2005-11-18",29.8154,30.1572,29.7651,30.0566,2730.0],["2005-11-21",30.1371,30.1572,29.7953,30.1572,1420.0],["2005-11-22",30.1572,30.1572,29.9762,30.1572,1910.0],["2005-11-23",30.0064,30.127,29.8154,30.0566,2060.0],["2005-11-25",30.0466,30.0566,29.9662,30.0164,390.0],["2005-11-28",30.0466,30.0566,29.8556,30.0566,5990.0],["2005-11-29",30.0566,30.1672,30.0365,30.127,6430.0],["2005-11-30",29.9863,30.8106,29.9561,30.8106,5350.0],["2005-12-01",30.8809,31.7756,30.8106,31.7253,6700.0],["2005-12-02",31.5746,31.9968,31.273,31.9666,2880.0],["2005-12-05",31.8862,31.8862,31.3232,31.3735,2180.0],["2005-12-06",31.474,31.6248,31.1725,31.2529,1390.0],["2005-12-07",31.2529,31.3333,30.1873,30.1974,2120.0],["2005-12-08",30.2275,30.9111,30.2175,30.7,1690.0],["2005-12-09",30.7,30.8106,30.5794,30.7101,1000.0],["2005-12-12",30.8106,31.2127,30.7704,31.1624,890.0],["2005-12-13",31.1624,31.1624,30.8106,30.9111,2500.0],["2005-12-14",30.9111,31.0116,30.6497,30.8809,1010.0],["2005-12-15",31.0116,31.0116,30.0969,30.4085,2120.0],["2005-12-16",31.3132,32.1676,31.2931,31.8962,8690.0],["2005-12-19",31.9063,31.9666,31.1624,31.1825,1590.0],["2005-12-20",31.2629,31.9063,31.2428,31.6751,1120.0],["2005-12-21",31.7656,32.0068,31.665,31.7957,1310.0],["2005-12-22",31.8661,32.0169,31.0016,31.3635,2100.0],["2005-12-23",31.5142,31.5544,31.1725,31.2629,1040.0],["2005-12-27",31.4137,31.464,30.9915,31.1121,3750.0],["2005-12-28",31.009,31.0296,30.8026,30.8954,2140.0],["2005-12-29",30.8954,31.0193,30.6994,30.7407,1790.0],["2005-12-30",30.7303,30.7303,30.2144,30.2144,1610.0],["2006-01-03",30.2866,30.6994,30.0802,30.6891,2930.0],["2006-01-04",30.6891,30.751,30.4517,30.5446,2500.0],["2006-01-05",30.6684,30.8748,30.4827,30.8335,3570.0],["2006-01-06",30.947,31.0399,30.6994,30.8645,1980.0],["2006-01-09",31.009,32.0512,31.009,32.0409,1650.0],["2006-01-10",32.1956,32.4123,32.175,32.2163,1880.0],["2006-01-11",32.2163,32.7632,31.7932,32.6084,1990.0],["2006-01-12",32.7529,32.7529,32.206,32.2473,1030.0],["2006-01-13",32.3504,33.0109,32.2988,32.8561,1880.0],["2006-01-17",32.7323,32.7942,32.3092,32.3401,2830.0],["2006-01-18",32.3401,32.5775,32.0718,32.1441,1160.0],["2006-01-19",32.402,33.0212,32.402,33.0212,2150.0],["2006-01-20",33.2276,33.3204,31.8964,32.0925,1480.0],["2006-01-23",32.0925,32.3504,31.8861,32.1234,2790.0],["2006-01-24",32.1234,32.1853,31.9377,32.1028,6050.0],["2006-01-25",32.175,32.2988,31.8654,32.0925,6430.0],["2006-01-26",32.1337,32.1853,31.9996,32.0718,2710.0],["2006-01-27",32.0718,32.1337,31.9274,32.1337,3670.0],["2006-01-30",32.175,32.175,31.7313,31.7416,2350.0],["2006-01-31",31.6178,32.0409,31.494,31.9893,2760.0],["2006-02-01",31.8551,32.0202,31.5352,31.9893,3350.0],["2006-02-02",31.8345,31.8345,31.5249,31.8241,2470.0],["2006-02-03",31.6591,32.0409,31.5146,31.9893,4990.0],["2006-02-06",31.9893,31.9893,31.5765,31.9274,2490.0],["2006-02-07",31.8345,31.9893,31.7313,31.9893,3840.0],["2006-02-08",31.9893,32.1957,31.9377,32.1957,9520.0],["2006-02-09",32.1957,32.206,31.9274,32.0409,3900.0],["2006-02-10",31.917,32.6291,31.7416,32.5775,1610.0],["2006-02-13",32.5052,32.5981,32.3917,32.4433,1460.0],["2006-02-14",32.5465,33.5371,32.3711,33.4855,2810.0],["2006-02-15",33.4855,34.3007,33.372,34.2079,3430.0],["2006-02-16",34.3627,34.3627,34.0737,34.3627,2120.0],["2006-02-17",34.1563,34.7548,33.9293,34.7032,2030.0],["2006-02-21",34.827,34.8786,34.4659,34.7651,1070.0],["2006-02-22",34.6722,35.4255,34.6413,35.4152,3990.0],["2006-02-23",35.4152,35.6526,34.9818,35.312,2120.0],["2006-02-24",35.2914,35.3843,35.1056,35.2398,6300.0],["2006-02-27",35.2398,35.3327,34.7754,35.0644,2730.0],["2006-02-28",35.0644,35.1263,34.827,34.8786,3060.0],["2006-03-01",35.0231,35.085,34.827,34.9818,2350.0],["2006-03-02",34.9818,34.9818,34.5278,34.7754,3090.0],["2006-03-03",34.7238,34.9096,34.1976,34.2079,2310.0],["2006-03-06",34.1563,34.1563,33.2276,33.3205,3960.0],["2006-03-07",33.3204,33.4339,32.8251,33.0212,1840.0],["2006-03-08",33.1244,33.1966,32.4433,32.9489,1160.0],["2006-03-09",33.0521,33.2585,32.918,33.0212,2890.0],["2006-03-10",33.7951,34.2595,33.7642,34.2182,5370.0],["2006-03-13",34.9921,35.0025,33.8467,33.8674,7340.0],["2006-03-14",33.8674,34.1047,33.7951,34.0531,5540.0],["2006-03-15",34.2595,34.3214,33.857,34.0015,4640.0],["2006-03-16",34.0015,34.0015,33.8467,33.8983,9680.0],["2006-03-17",33.8467,34.3317,33.8054,33.8261,18020.0],["2006-03-20",33.8467,34.3833,33.5371,34.3833,6050.0],["2006-03-21",34.3833,34.5587,33.1553,33.1656,2070.0],["2006-03-22",33.0212,33.0212,32.5672,32.66,3100.0],["2006-03-23",32.7632,32.918,32.175,32.7116,4780.0],["2006-03-24",32.8148,33.0728,32.3814,32.7116,4990.0],["2006-03-27",32.918,32.918,32.402,32.4536,3180.0],["2006-03-28",32.5052,32.5052,31.9893,32.1647,3050.0],["2006-03-29",31.1651,32.6592,31.1651,32.5014,3060.0],["2006-03-30",32.5645,32.5645,31.8491,32.3015,4100.0],["2006-03-31",32.091,32.7434,32.0384,32.7434,4850.0],["2006-04-03",32.7223,32.7223,32.3646,32.3857,2910.0],["2006-04-04",32.4067,32.4067,31.6386,31.7017,6140.0],["2006-04-05",31.7228,32.07,31.4703,31.807,12460.0],["2006-04-06",31.8385,32.0805,31.7228,31.8491,3110.0],["2006-04-07",32.0384,32.0384,31.1441,31.3125,9200.0],["2006-04-10",31.2598,31.3545,31.0073,31.2388,8180.0],["2006-04-11",31.4071,32.0384,31.3019,31.3335,8230.0],["2006-04-12",31.4597,31.9227,31.4597,31.6596,4600.0],["2006-04-13",31.7754,31.7754,31.565,31.5755,2890.0],["2006-04-17",31.7544,31.9753,31.565,31.9753,5900.0],["2006-04-18",32.3541,33.0695,32.3541,32.8486,7390.0],["2006-04-19",32.9854,33.28,32.8381,33.28,7770.0],["2006-04-20",33.5956,33.6588,33.038,33.28,8820.0],["2006-04-21",33.301,33.301,32.4803,33.1116,5920.0],["2006-04-24",33.2484,33.2484,32.6171,33.1432,5320.0],["2006-04-25",33.1432,33.1958,32.4277,33.0906,3570.0],["2006-04-26",33.1117,33.1432,32.7224,32.7329,3500.0],["2006-04-27",32.6171,33.4063,32.5119,32.5435,4420.0],["2006-04-28",32.6171,32.8486,32.4383,32.7223,4910.0],["2006-05-01",32.8802,32.9749,32.2594,32.4067,3610.0],["2006-05-02",32.5645,32.7539,32.2804,32.6697,3530.0],["2006-05-03",32.5856,33.2484,32.5119,33.1432,4380.0],["2006-05-04",33.1537,33.5325,32.9222,33.2274,2260.0],["2006-05-05",33.038,34.0165,33.038,33.4799,7940.0],["2006-05-08",33.6693,34.2059,33.6588,34.0481,10100.0],["2006-05-09",34.1954,34.248,34.0586,34.0796,6190.0],["2006-05-10",34.1428,34.3322,34.1112,34.3111,5940.0],["2006-05-11",34.1954,34.2795,33.5641,33.6693,3800.0],["2006-05-12",33.6798,33.8797,33.4168,33.6903,4880.0],["2006-05-15",33.7009,34.006,33.6693,33.9008,4870.0],["2006-05-16",33.9008,34.0376,33.7745,33.8692,4560.0],["2006-05-17",33.8271,34.0375,33.6167,33.9323,4900.0],["2006-05-18",33.9323,34.2901,33.8797,33.9849,1700.0],["2006-05-19",33.9955,34.49,33.7219,33.9744,3480.0],["2006-05-22",34.1954,34.2901,33.6693,33.7535,17600.0],["2006-05-23",34.0165,34.2059,33.743,33.785,3640.0],["2006-05-24",33.8271,33.9849,33.5115,33.8061,4460.0],["2006-05-25",33.9323,34.5426,33.9323,34.3322,6630.0],["2006-05-26",34.511,34.974,34.3742,34.4584,7480.0],["2006-05-30",34.4584,35.0371,34.3427,34.732,8040.0],["2006-05-31",34.995,35.8788,34.995,35.8367,12010.0],["2006-06-01",35.8368,36.0367,35.7316,35.8683,5850.0],["2006-06-02",35.8788,35.9104,35.1949,35.3107,10150.0],["2006-06-05",35.2265,35.3422,34.6688,34.6688,11740.0],["2006-06-06",34.7215,34.9319,34.248,34.6162,5060.0],["2006-06-07",34.7215,34.8793,34.2901,34.3006,3280.0],["2006-06-08",34.1954,34.2795,33.4694,34.0691,4750.0],["2006-06-09",33.9323,34.3006,33.6693,33.9849,3130.0],["2006-06-12",34.1112,34.1112,33.0064,33.0064,4230.0],["2006-06-13",33.0064,33.28,32.5119,32.7223,6880.0],["2006-06-14",32.7434,33.785,32.7434,33.6588,4990.0],["2006-06-15",34.6162,35.0055,34.3006,34.8056,6920.0],["2006-06-16",34.8056,35.0161,34.3111,34.5531,18310.0],["2006-06-19",34.6268,34.7741,34.1112,34.2795,5190.0],["2006-06-20",34.4584,34.8162,34.269,34.3427,2950.0],["2006-06-21",34.2164,35.0371,34.2164,34.5742,4630.0],["2006-06-22",34.5741,34.8793,34.3532,34.7215,6610.0],["2006-06-23",34.6162,34.9845,34.2269,34.5636,4840.0],["2006-06-26",34.8267,35.5001,34.5321,35.5001,5200.0],["2006-06-27",35.6684,35.8262,35.2476,35.3422,7750.0],["2006-06-28",35.0736,35.4819,34.9232,35.353,5920.0],["2006-06-29",35.6216,36.5457,35.6109,36.535,8120.0],["2006-06-30",36.3201,38.2758,35.8903,38.2758,21950.0],["2006-07-03",38.2758,38.3725,37.7815,38.3725,4770.0],["2006-07-05",38.1468,39.1139,37.9319,38.6841,7600.0],["2006-07-06",38.4692,39.2644,37.9856,38.6841,6530.0],["2006-07-07",38.5767,38.7808,38.2543,38.6841,3020.0],["2006-07-10",38.5766,39.1677,38.308,38.7271,5760.0],["2006-07-11",38.6841,38.7486,38.2328,38.5659,5040.0],["2006-07-12",38.437,38.7593,38.2328,38.2543,4710.0],["2006-07-13",38.1468,38.1791,37.2872,37.3839,4360.0],["2006-07-14",37.5558,37.7922,36.9004,37.083,2920.0],["2006-07-17",36.9971,37.5451,36.6962,37.1368,3300.0],["2006-07-18",37.1797,37.5988,36.8574,37.3194,4260.0],["2006-07-19",37.212,37.7062,37.212,37.5988,7400.0],["2006-07-20",37.6633,37.6633,37.0723,37.1905,4170.0],["2006-07-21",37.1905,37.255,36.8036,37.1797,2130.0],["2006-07-24",37.3194,37.4054,37.0723,37.2657,4470.0],["2006-07-25",37.6633,37.6633,37.212,37.3731,8070.0],["2006-07-26",37.2335,37.3946,36.9218,37.212,2240.0],["2006-07-27",37.3947,37.6096,36.5565,36.6747,2460.0],["2006-07-28",36.8036,37.212,36.8036,37.0723,2790.0],["2006-07-31",36.8036,37.1797,36.2126,36.9433,4740.0],["2006-08-01",36.8036,36.9863,36.0514,36.7069,4750.0],["2006-08-02",36.7499,36.9863,36.5565,36.7714,5900.0],["2006-08-03",36.6962,37.255,36.6317,37.126,4180.0],["2006-08-04",37.2872,37.5236,36.5672,36.8896,4720.0],["2006-08-07",37.0723,37.2012,36.8036,37.0615,3800.0],["2006-08-08",37.3839,37.3839,36.3846,36.4168,6590.0],["2006-08-09",37.4484,38.0071,37.3946,37.76,10240.0],["2006-08-10",37.9319,40.801,37.9319,40.2422,22970.0],["2006-08-11",40.2745,40.5861,40.0273,40.1885,8160.0],["2006-08-14",40.2422,41.2308,39.7049,39.7049,16900.0],["2006-08-15",39.9736,40.6828,39.8124,39.9843,9770.0],["2006-08-16",40.1885,40.5431,39.8661,40.0166,9490.0],["2006-08-17",40.296,40.296,39.9091,39.9306,20250.0],["2006-08-18",39.9736,40.3927,39.9521,40.0273,15600.0],["2006-08-21",40.0273,40.5646,39.9736,40.3174,6330.0],["2006-08-22",40.4571,41.1019,40.2959,40.5646,8540.0],["2006-08-23",40.6935,40.8332,40.0381,40.3497,7150.0],["2006-08-24",40.3604,40.7365,40.1563,40.5324,7460.0],["2006-08-25",40.4679,40.6183,40.081,40.3819,9440.0],["2006-08-28",40.2744,40.715,40.167,40.5646,12910.0],["2006-08-29",40.5646,40.8332,40.5539,40.6721,6560.0],["2006-08-30",40.887,41.9185,40.887,41.6821,12300.0],["2006-08-31",41.9508,42.3806,41.9078,42.1765,13150.0],["2006-09-01",42.2302,42.3161,41.9938,42.0153,7570.0],["2006-09-05",41.9723,42.8642,41.9723,42.4773,5300.0],["2006-09-06",42.4881,42.6278,42.0475,42.2839,6530.0],["2006-09-07",42.2839,42.5526,42.0798,42.155,8090.0],["2006-09-08",42.2731,42.5525,42.0905,42.4666,5170.0],["2006-09-11",42.3591,42.617,41.9615,42.531,5760.0],["2006-09-12",42.5525,43.4981,42.2839,43.4766,13180.0],["2006-09-13",43.4766,43.6378,43.2295,43.6163,8320.0],["2006-09-14",43.6271,44.0569,43.3584,43.8205,6450.0],["2006-09-15",44.3578,44.6801,44.0569,44.6801,11390.0],["2006-09-18",44.5942,46.7433,44.5942,45.4538,15720.0],["2006-09-19",46.1523,46.5177,45.4001,46.1738,14010.0],["2006-09-20",46.1738,46.206,44.7769,44.9918,17060.0],["2006-09-21",44.8091,45.1852,44.4652,45.0992,9700.0],["2006-09-22",45.0885,45.0885,44.4867,44.8951,4500.0],["2006-09-25",44.9166,45.7225,44.9166,45.6795,7290.0],["2006-09-26",45.8299,46.3887,44.8628,45.4968,8840.0],["2006-09-27",45.7265,45.9344,45.6171,45.7594,4920.0],["2006-09-28",45.9453,46.0985,45.2999,45.464,5980.0],["2006-09-29",45.3765,45.3984,44.5232,44.556,9690.0],["2006-10-02",44.3044,44.3044,42.6635,43.4293,13650.0],["2006-10-03",43.3418,44.9608,43.3199,44.2607,9690.0],["2006-10-04",44.2825,45.5406,44.2825,45.289,7440.0],["2006-10-05",45.2343,45.6609,44.5888,45.6609,3540.0],["2006-10-06",45.6609,45.6609,44.5779,44.7201,4460.0],["2006-10-09",44.5232,44.5889,43.5934,44.1732,5170.0],["2006-10-10",44.206,44.2388,43.6043,44.0091,7120.0],["2006-10-11",44.0856,45.6828,44.0309,45.5187,8230.0],["2006-10-12",45.6171,46.186,45.6171,46.186,3890.0],["2006-10-13",45.9453,47.3784,45.9453,46.9846,3560.0],["2006-10-16",47.258,47.4987,46.3391,46.9517,5950.0],["2006-10-17",46.8205,47.7722,46.536,47.6409,4150.0],["2006-10-18",47.9144,49.0302,47.9144,48.7677,6610.0],["2006-10-19",48.5489,50.0148,48.5489,49.2818,8190.0],["2006-10-20",49.5553,49.8726,49.0521,49.3037,3930.0],["2006-10-23",49.1177,49.5006,48.3301,49.063,3290.0],["2006-10-24",49.1068,49.7632,49.1068,49.6647,6790.0],["2006-10-25",49.6647,50.157,49.4459,50.157,3950.0],["2006-10-26",50.3211,51.4587,50.2992,51.3056,6660.0],["2006-10-27",51.3056,51.8745,50.868,50.9008,5550.0],["2006-10-30",50.7915,51.3056,50.343,50.5946,5340.0],["2006-10-31",50.5399,50.5399,48.4067,48.6911,22910.0],["2006-11-01",49.61,49.7741,48.9536,48.9865,16250.0],["2006-11-02",48.8443,49.3694,48.4614,48.5161,11160.0],["2006-11-03",48.6802,49.063,47.3674,47.4987,12640.0],["2006-11-06",47.3675,48.1223,47.3675,47.7613,12940.0],["2006-11-07",47.4221,48.8989,47.3784,48.4395,10130.0],["2006-11-08",48.4614,48.9537,47.9691,48.4176,8620.0],["2006-11-09",48.2535,48.7458,47.8597,48.1004,6600.0],["2006-11-10",48.1879,48.3848,47.9254,48.1332,3600.0],["2006-11-13",48.2426,48.2426,47.7066,47.9801,6430.0],["2006-11-14",48.0785,50.3211,47.9582,48.1332,9460.0],["2006-11-15",48.1332,48.1551,48.0019,48.0566,15220.0],["2006-11-16",47.9144,48.4614,47.7941,48.3301,5350.0],["2006-11-17",48.3192,48.3848,47.8597,48.2317,3730.0],["2006-11-20",48.2864,48.7896,48.2426,48.2973,13470.0],["2006-11-21",48.352,49.0849,48.1879,49.074,78140.0],["2006-11-22",49.5444,50.146,49.4897,49.6647,8690.0],["2006-11-24",49.5553,49.7741,49.2271,49.6975,2880.0],["2006-11-27",49.5553,49.7085,48.8333,49.3037,11910.0],["2006-11-28",49.3147,49.5991,49.0521,49.2271,9960.0],["2006-11-29",49.4459,49.9382,48.7896,48.7896,37070.0],["2006-11-30",48.7896,49.3256,48.6802,48.7677,27260.0],["2006-12-01",48.9537,49.1943,48.2535,49.1177,12340.0],["2006-12-04",49.2271,50.5727,49.1506,50.3211,9790.0],["2006-12-05",50.3758,51.24,50.2664,50.4524,24700.0],["2006-12-06",50.4524,50.8681,50.3211,50.4524,16750.0],["2006-12-07",50.4852,50.6602,49.4459,49.7194,9960.0],["2006-12-08",49.5553,49.9929,49.2818,49.5444,7970.0],["2006-12-11",49.2709,49.7085,49.1068,49.4897,8400.0],["2006-12-12",49.5553,50.9446,49.5553,50.8681,8920.0],["2006-12-13",51.1962,51.415,50.2555,50.3758,6960.0],["2006-12-14",50.4852,51.3494,50.4852,50.8681,5790.0],["2006-12-15",51.1415,52.6293,51.1415,52.509,15240.0],["2006-12-18",52.6183,53.7123,52.5089,52.5746,11440.0],["2006-12-19",52.509,53.3951,52.2902,52.6402,9630.0],["2006-12-20",52.6402,54.7078,52.6402,54.1499,8480.0],["2006-12-21",54.3139,54.6968,53.756,53.9967,7880.0],["2006-12-22",54.0952,54.5656,53.6357,53.8873,8120.0],["2006-12-26",53.9858,55.9548,53.9858,55.1891,8020.0],["2006-12-27",56.2017,56.7643,55.7404,56.3255,7870.0],["2006-12-28",55.3128,57.0006,55.3128,56.9556,7920.0],["2006-12-29",57.1019,57.1019,55.8754,56.1905,6150.0],["2007-01-03",56.258,56.528,55.1553,55.6392,7920.0],["2007-01-04",55.6392,56.5055,55.1553,56.3255,7880.0],["2007-01-05",56.1567,56.258,53.7714,53.8389,14810.0],["2007-01-08",53.8502,54.514,53.1976,54.244,9070.0],["2007-01-09",54.9641,55.9767,54.5253,55.4704,9650.0],["2007-01-10",55.4141,55.8079,54.9191,55.5266,8290.0],["2007-01-11",55.6954,57.1019,55.6954,57.0681,6790.0],["2007-01-12",57.3832,57.4282,56.078,56.3705,14570.0],["2007-01-16",56.5956,57.3944,56.3705,56.8543,8490.0],["2007-01-17",56.7418,56.8993,56.1117,56.2805,7670.0],["2007-01-18",56.2017,56.3142,55.0766,55.1328,6800.0],["2007-01-19",54.5702,56.0892,54.2214,56.0104,6060.0],["2007-01-22",55.7517,55.8642,54.7165,54.8853,6240.0],["2007-01-23",55.0203,56.0442,54.9078,55.4141,4120.0],["2007-01-24",55.4141,56.2467,55.2003,56.033,13990.0],["2007-01-25",56.033,56.1455,54.9528,55.0991,4010.0],["2007-01-26",55.0991,55.5491,54.784,55.3129,4420.0],["2007-01-29",55.1441,56.0892,55.1328,55.9542,9280.0],["2007-01-30",55.943,56.1792,55.7742,56.078,3860.0],["2007-01-31",56.033,56.1567,55.4704,55.8079,4960.0],["2007-02-01",55.8079,56.0892,55.4704,55.9767,5960.0],["2007-02-02",55.9767,57.4057,55.8642,57.3719,5500.0],["2007-02-05",57.3832,57.687,56.7306,57.3382,6670.0],["2007-02-06",57.7207,62.0188,57.7207,60.1173,35630.0],["2007-02-07",60.6461,62.9752,60.1961,62.1876,15680.0],["2007-02-08",61.4675,61.4675,60.1961,60.5111,14750.0],["2007-02-09",60.6461,60.9949,59.3634,59.5885,11230.0],["2007-02-12",59.0709,59.0709,56.8206,57.3044,24720.0],["2007-02-13",56.8543,58.9696,56.6293,58.4971,13090.0],["2007-02-14",58.7334,58.7334,57.4282,57.4282,7630.0],["2007-02-15",56.8206,58.1145,56.1567,57.6644,5710.0],["2007-02-16",57.6644,58.5421,56.8206,58.272,5490.0],["2007-02-20",57.7207,59.4759,57.3944,59.2847,6280.0],["2007-02-21",59.2847,59.2847,58.182,59.2622,6840.0],["2007-02-22",59.4084,60.0273,59.2622,59.4985,7190.0],["2007-02-23",59.5885,59.7235,57.4282,57.4394,10270.0],["2007-02-26",57.3832,57.3832,54.4577,55.0878,32080.0],["2007-02-27",54.1202,54.1202,51.026,51.4761,36180.0],["2007-02-28",51.026,51.7574,49.6308,51.7236,36000.0],["2007-03-01",51.7574,52.455,50.801,51.8136,29970.0],["2007-03-02",51.7686,52.3087,51.2848,51.9599,17790.0],["2007-03-05",51.4761,51.4761,48.9557,49.1695,22450.0],["2007-03-06",49.5295,51.5548,49.5295,50.8572,12170.0],["2007-03-07",51.7011,53.5576,51.4761,52.59,24180.0],["2007-03-08",53.2201,54.5478,53.0063,53.5689,22450.0],["2007-03-09",54.0752,54.0752,52.3199,52.545,20440.0],["2007-03-12",52.545,52.545,51.4761,51.8699,9500.0],["2007-03-13",51.7123,51.7574,49.6421,49.8221,20160.0],["2007-03-14",49.6758,51.1498,49.0007,50.3847,16130.0],["2007-03-15",50.6322,51.9599,50.5197,51.8474,9840.0],["2007-03-16",52.0611,52.5225,50.4072,50.6772,29710.0],["2007-03-19",51.1385,51.3185,50.7447,51.0822,7220.0],["2007-03-20",50.8572,51.7799,50.846,51.7799,10090.0],["2007-03-21",51.7574,53.085,51.1948,52.95,10970.0],["2007-03-22",53.2313,54.0639,52.95,53.8502,14720.0],["2007-03-23",54.1315,54.289,53.7151,54.0752,9800.0],["2007-03-26",53.9514,54.334,53.0963,53.7489,9640.0],["2007-03-27",53.7264,53.9402,52.6012,53.1863,11330.0],["2007-03-28",53.3351,53.8845,52.0761,52.1791,15630.0],["2007-03-29",52.4653,52.5912,51.6069,52.0418,8700.0],["2007-03-30",52.1906,52.4996,51.5039,52.1562,9990.0],["2007-04-02",52.1219,52.5339,51.6412,52.1906,6630.0],["2007-04-03",52.5339,52.7628,52.2364,52.5225,4270.0],["2007-04-04",52.7285,52.7285,52.4195,52.6369,5320.0],["2007-04-05",52.5225,52.6484,52.1219,52.4767,5550.0],["2007-04-09",52.2478,52.7399,51.8472,52.2363,17340.0],["2007-04-10",52.0074,52.7743,51.9388,52.0418,11170.0],["2007-04-11",52.0761,52.2249,49.9816,50.6569,16140.0],["2007-04-12",50.531,50.7256,49.4094,50.6569,23260.0],["2007-04-13",50.4738,50.6454,50.0388,50.6454,7850.0],["2007-04-16",50.531,51.5496,50.5195,51.4581,5520.0],["2007-04-17",51.2749,52.3622,50.943,52.2936,10100.0],["2007-04-18",52.4195,52.8315,51.584,51.6069,11740.0],["2007-04-19",51.2177,52.4195,51.0231,52.1677,8660.0],["2007-04-20",52.6484,53.4724,52.5339,53.1634,9110.0],["2007-04-23",53.1634,53.7242,52.9345,53.6899,4950.0],["2007-04-24",53.6899,53.9531,53.0375,53.667,7570.0],["2007-04-25",53.8501,54.5712,53.3923,53.8959,8450.0],["2007-04-26",53.6098,54.1134,53.255,53.976,4350.0],["2007-04-27",54.0791,54.514,54.0791,54.2393,5470.0],["2007-04-30",54.2393,54.6856,54.1248,54.2164,13090.0],["2007-05-01",54.0218,54.2393,53.5411,53.9302,14360.0],["2007-05-02",53.7929,53.9302,52.8887,53.1062,10400.0],["2007-05-03",52.0876,52.8659,51.996,52.5797,12990.0],["2007-05-04",52.5912,52.6484,52.1562,52.6484,7940.0],["2007-05-07",52.6484,52.8773,52.3508,52.3737,7210.0],["2007-05-08",52.1906,52.408,51.8472,52.0074,6830.0],["2007-05-09",51.8243,52.614,51.5954,52.3737,5770.0],["2007-05-10",52.1448,52.1562,51.275,51.275,5290.0],["2007-05-11",51.5038,52.099,51.481,51.8701,2130.0],["2007-05-14",51.8701,51.9616,51.2864,51.3779,5400.0],["2007-05-15",51.3779,51.3779,49.2835,49.5238,17030.0],["2007-05-16",49.8328,49.8328,48.0931,48.4823,14320.0],["2007-05-17",48.3793,48.5853,47.2691,48.0474,12110.0],["2007-05-18",48.0474,48.6196,47.9558,48.6196,8550.0],["2007-05-21",48.654,49.6612,48.6197,49.0889,5730.0],["2007-05-22",49.1118,50.3479,49.1118,50.3021,5940.0],["2007-05-23",50.5195,50.8743,48.9057,49.0431,10270.0],["2007-05-24",48.9859,49.1347,48.0817,48.3564,7510.0],["2007-05-25",48.5853,50.1762,48.5853,49.3292,8200.0],["2007-05-29",49.4437,50.634,49.4437,49.913,11470.0],["2007-05-30",49.7985,50.3135,49.5009,49.5238,14100.0],["2007-05-31",49.9587,51.0918,49.9587,50.9087,20680.0],["2007-06-01",51.0346,51.7213,51.0346,51.2864,13510.0],["2007-06-04",51.2292,51.4695,50.9201,51.1033,8490.0],["2007-06-05",51.0346,51.3207,50.0846,50.3479,4970.0],["2007-06-06",50.0617,50.1876,49.5582,49.8557,10600.0],["2007-06-07",49.7184,49.9587,49.0088,49.2148,7050.0],["2007-06-08",49.2148,50.531,49.1919,50.3708,6060.0],["2007-06-11",49.9015,49.913,47.807,48.1046,18960.0],["2007-06-12",48.0932,48.0932,46.8113,46.983,10710.0],["2007-06-13",47.0631,47.7612,47.0402,47.0516,6970.0],["2007-06-14",47.1546,47.4408,45.7354,46.4908,23120.0],["2007-06-15",47.1317,47.1546,46.1246,46.6854,15780.0],["2007-06-18",46.8113,47.3492,46.8113,47.1203,5690.0],["2007-06-19",47.1089,47.3263,47.0745,47.0745,7070.0],["2007-06-20",47.1089,47.1547,45.7812,45.7812,10280.0],["2007-06-21",45.7926,45.827,44.4421,44.877,17240.0],["2007-06-22",44.6367,44.8656,44.0415,44.1674,24200.0],["2007-06-25",44.259,44.4764,41.2031,41.5464,23130.0],["2007-06-26",41.947,42.1187,40.4134,40.688,43430.0],["2007-06-27",41.1798,41.1798,39.8918,40.8168,26890.0],["2007-06-28",40.8051,41.1564,40.3953,40.77,22730.0],["2007-06-29",39.8099,40.6178,38.0653,39.9738,51170.0],["2007-07-02",39.8918,42.0345,39.8216,40.8871,21710.0],["2007-07-03",40.7817,41.9058,40.3953,40.9925,16400.0],["2007-07-05",40.9222,41.3906,39.3181,40.1377,17890.0],["2007-07-06",40.1377,40.6178,40.126,40.2899,15450.0],["2007-07-09",40.489,41.0979,40.489,40.9808,14450.0],["2007-07-10",40.9808,40.9808,40.4539,40.5592,40510.0],["2007-07-11",40.5593,40.9691,40.5593,40.6295,33650.0],["2007-07-12",40.7466,41.332,40.5592,41.1915,20250.0],["2007-07-13",41.6833,44.8681,41.6833,43.7557,37850.0],["2007-07-16",43.9665,44.1773,41.976,42.2219,14340.0],["2007-07-17",42.2219,42.5614,41.5662,42.3273,14070.0],["2007-07-18",41.9175,42.0463,40.8637,41.7653,23550.0],["2007-07-19",42.2102,43.0883,42.2102,42.62,12100.0],["2007-07-20",42.5263,42.62,41.5662,41.6833,17500.0],["2007-07-23",41.6833,42.0346,38.7912,39.2244,45610.0],["2007-07-24",39.2127,39.2244,36.7188,37.1169,60860.0],["2007-07-25",37.2925,38.3463,36.9529,37.4681,31350.0],["2007-07-26",36.8827,37.7023,36.1216,37.5501,39180.0],["2007-07-27",37.5969,38.5922,37.4096,37.4681,30040.0],["2007-07-30",37.4681,37.6438,35.8172,36.5314,45380.0],["2007-07-31",36.3558,37.7491,35.4776,36.2153,63980.0],["2007-08-01",37.7725,37.7725,33.6628,36.4143,109790.0],["2007-08-02",37.6438,38.8263,36.8241,38.2175,75010.0],["2007-08-03",38.3463,38.358,35.4776,35.8874,66800.0],["2007-08-06",36.2387,41.5662,35.2434,38.0418,102760.0],["2007-08-07",38.0419,39.1542,37.2691,38.5219,45700.0],["2007-08-08",38.8732,41.332,38.077,39.3415,57160.0],["2007-08-09",37.7608,39.7396,37.0583,38.4048,32660.0],["2007-08-10",37.7023,38.639,36.9998,38.5219,47720.0],["2007-08-13",38.8732,40.8637,38.8732,39.6694,34060.0],["2007-08-14",39.8099,39.8333,37.4096,37.4096,27260.0],["2007-08-15",36.9646,37.2339,35.1381,36.0279,69700.0],["2007-08-16",35.8289,36.8827,33.9672,36.7539,41620.0],["2007-08-17",38.3463,40.1143,37.4681,39.4001,43020.0],["2007-08-20",39.6342,40.7466,39.283,39.7396,31850.0],["2007-08-21",39.7396,42.0111,39.4703,41.8589,21280.0],["2007-08-22",42.4444,43.1469,41.9175,42.0814,33070.0],["2007-08-23",42.4326,42.7956,41.8589,41.9877,15310.0],["2007-08-24",41.6833,42.2687,41.2735,42.1165,13020.0],["2007-08-27",42.1399,42.2102,40.9573,41.0393,17340.0],["2007-08-28",40.6295,40.6412,39.1074,39.2947,15090.0],["2007-08-29",39.3532,39.9504,38.8966,39.2244,19660.0],["2007-08-30",38.8732,39.927,38.8732,39.845,27030.0],["2007-08-31",40.2548,41.1915,40.208,40.5827,15180.0],["2007-09-04",40.3953,41.332,40.1377,40.6997,15490.0],["2007-09-05",40.688,40.7817,39.8684,39.9035,14150.0],["2007-09-06",39.9504,39.9855,39.283,39.482,7310.0],["2007-09-07",38.9903,39.0722,38.4165,38.7444,18530.0],["2007-09-10",38.8146,39.6108,38.5219,39.4118,15320.0],["2007-09-11",39.8099,40.1963,39.283,40.1026,13250.0],["2007-09-12",40.1026,40.2197,39.4586,40.1963,8020.0],["2007-09-13",40.1963,40.9808,39.646,40.77,11520.0],["2007-09-14",40.6529,43.1352,40.5709,42.8073,15620.0],["2007-09-17",42.7722,42.7839,40.8285,40.8871,27770.0],["2007-09-18",41.2618,41.6247,40.3953,40.8403,31570.0],["2007-09-19",41.1564,44.3178,40.9222,43.4162,27380.0],["2007-09-20",43.8494,43.908,42.7605,43.182,15730.0],["2007-09-21",43.5567,43.5567,42.7839,42.8893,16980.0],["2007-09-24",42.8893,43.2054,42.62,42.8893,19930.0],["2007-09-25",42.8893,42.8893,41.8355,42.2687,11680.0],["2007-09-26",42.6279,42.6878,41.658,42.2807,13460.0],["2007-09-27",42.3166,42.9872,42.2088,42.7716,9080.0],["2007-09-28",42.6878,43.083,41.8017,42.5082,8630.0],["2007-10-01",42.3286,43.4542,42.0292,43.4063,14550.0],["2007-10-02",43.3105,44.0888,43.1189,43.8493,11820.0],["2007-10-03",43.7056,44.1008,43.2985,44.1008,7220.0],["2007-10-04",44.1846,44.8312,43.6937,44.1726,11250.0],["2007-10-05",44.472,46.1843,44.3043,45.7053,15230.0],["2007-10-08",45.9927,46.2801,44.9988,45.4299,14400.0],["2007-10-09",45.4658,45.4658,44.2444,44.8072,14220.0],["2007-10-10",45.0467,45.0827,43.7176,44.903,12350.0],["2007-10-11",45.1665,45.4299,43.7535,44.2923,12250.0],["2007-10-12",44.2684,45.5017,43.6098,43.9092,9910.0],["2007-10-15",43.9092,43.9092,42.4843,42.9393,11670.0],["2007-10-16",42.8914,43.3344,41.7778,41.7898,16920.0],["2007-10-17",42.1011,42.1849,39.371,40.0775,22810.0],["2007-10-18",40.4127,42.6399,40.1613,42.6279,18500.0],["2007-10-19",42.3885,42.3885,39.5386,39.6823,15910.0],["2007-10-22",39.3351,41.1192,38.7962,40.3768,19900.0],["2007-10-23",40.7121,40.7121,40.2092,40.4128,7990.0],["2007-10-24",40.1732,40.736,40.1732,40.6762,18150.0],["2007-10-25",40.8318,41.191,39.7182,39.8739,16040.0],["2007-10-26",40.1493,40.4846,39.6703,40.0775,5730.0],["2007-10-29",40.2092,40.2331,39.6703,39.8739,8750.0],["2007-10-30",39.814,40.269,39.4668,39.5746,9750.0],["2007-10-31",39.6584,41.1072,39.6224,40.3768,11260.0],["2007-11-01",39.6464,39.6464,38.0059,38.916,27310.0],["2007-11-02",38.3891,38.5088,35.5752,36.8923,75230.0],["2007-11-05",36.5211,37.6467,35.8027,37.5389,22040.0],["2007-11-06",38.7364,38.88,37.6467,38.7004,13000.0],["2007-11-07",39.0357,39.0357,34.3059,34.3179,46060.0],["2007-11-08",34.6891,36.7007,34.4855,36.5451,32770.0],["2007-11-09",35.9703,36.9522,34.6053,36.3176,35270.0],["2007-11-12",36.0542,38.2933,36.0542,38.0778,21630.0],["2007-11-13",38.1376,38.9279,36.8564,38.6166,24330.0],["2007-11-14",38.9399,38.9639,37.1198,37.4072,19510.0],["2007-11-15",37.6946,38.461,36.2936,36.7486,20870.0],["2007-11-16",36.8564,37.2995,35.0124,35.6231,14530.0],["2007-11-19",35.6231,35.6949,33.9706,34.5215,25260.0],["2007-11-20",34.5693,35.647,32.6056,33.9108,27970.0],["2007-11-21",33.6473,33.8629,32.1506,33.7551,22670.0],["2007-11-23",33.7431,34.2461,33.5276,34.1742,5960.0],["2007-11-26",34.0545,34.3179,32.0428,32.2224,22460.0],["2007-11-27",32.3661,33.3001,32.3661,33.3001,15630.0],["2007-11-28",33.5276,36.7606,33.5276,36.0062,34730.0],["2007-11-29",37.0839,37.0839,35.5033,36.0422,20830.0],["2007-11-30",36.6409,38.6286,36.0661,36.8325,22140.0],["2007-12-03",36.5331,38.1975,36.5211,37.8503,16020.0],["2007-12-04",37.5629,38.0299,36.8564,37.6467,12640.0],["2007-12-05",38.1376,39.2632,38.1376,38.6525,11010.0],["2007-12-06",38.6525,40.9396,38.6525,40.9396,24730.0],["2007-12-07",40.9755,42.0891,40.6043,41.3467,17400.0],["2007-12-10",42.0652,43.1788,40.9755,42.0412,22050.0],["2007-12-11",42.3406,42.9153,40.1493,40.3768,18300.0],["2007-12-12",41.4186,42.3047,40.5564,41.1192,18080.0],["2007-12-13",42.9752,43.2386,40.1733,41.1192,26020.0],["2007-12-14",41.1192,41.682,39.8739,41.5742,16180.0],["2007-12-17",42.3525,42.3525,40.0775,40.4846,21580.0],["2007-12-18",40.8917,41.3228,40.293,41.203,13320.0],["2007-12-19",40.5923,41.3826,40.3289,41.1791,10650.0],["2007-12-20",42.4962,43.2147,41.6461,42.8076,18020.0],["2007-12-21",43.4063,46.5076,42.1011,43.1069,30320.0],["2007-12-24",42.604,44.6037,42.604,44.1846,9760.0],["2007-12-26",44.2923,44.2923,42.4723,43.2745,20470.0],["2007-12-27",44.6463,44.6463,41.1264,41.6958,26780.0],["2007-12-28",42.291,42.291,38.9911,39.4699,24320.0],["2007-12-31",39.3534,40.3499,38.5252,39.664,37140.0],["2008-01-02",39.2111,40.2464,37.3476,37.7617,33650.0],["2008-01-03",37.7617,38.1758,36.5711,38.1758,26310.0],["2008-01-04",37.8782,37.8782,36.2347,37.2829,25950.0],["2008-01-07",37.3217,38.5123,37.2829,37.6711,23330.0],["2008-01-08",37.8523,38.4346,36.17,36.17,9190.0],["2008-01-09",36.157,36.4935,33.1418,35.8464,24700.0],["2008-01-10",36.3123,37.8523,35.717,37.2052,13360.0],["2008-01-11",36.6617,37.9817,36.5582,37.8135,12900.0],["2008-01-14",37.9946,38.5123,36.9464,38.1241,16450.0],["2008-01-15",37.8135,39.017,36.7394,37.0111,16410.0],["2008-01-16",37.0111,38.1758,36.7523,37.037,20990.0],["2008-01-17",37.1664,37.1664,34.4229,34.6559,30470.0],["2008-01-18",34.8629,35.7041,32.6112,33.5171,31150.0],["2008-01-22",32.3653,36.17,31.8606,34.9664,15720.0],["2008-01-23",34.4747,38.8099,34.4488,37.9946,27870.0],["2008-01-24",38.8099,38.9523,36.2347,36.2606,19800.0],["2008-01-25",36.9982,37.0111,34.8759,35.717,13040.0],["2008-01-28",35.717,37.7876,35.51,37.7617,9890.0],["2008-01-29",38.1888,38.797,37.4899,38.1888,8460.0],["2008-01-30",37.9429,38.7711,37.1276,37.2182,16520.0],["2008-01-31",36.7911,37.1405,36.2088,37.1017,18500.0],["2008-02-01",37.2052,39.1982,36.4288,39.0817,12740.0],["2008-02-04",39.4958,39.9487,38.4217,39.3146,10970.0],["2008-02-05",39.8193,40.117,37.4123,37.4641,10860.0],["2008-02-06",38.0982,38.4217,36.7264,36.8041,6570.0],["2008-02-07",36.4935,37.6841,35.5229,37.6711,11340.0],["2008-02-08",38.0982,38.3699,37.6711,37.7488,15960.0],["2008-02-11",37.8652,38.1758,35.0829,35.1994,30050.0],["2008-02-12",35.4582,36.2864,35.4582,35.9629,14700.0],["2008-02-13",36.4547,36.6358,35.6006,35.8853,6910.0],["2008-02-14",36.0017,36.2347,35.4323,35.5876,9380.0],["2008-02-15",36.0147,36.0147,34.9665,35.51,10040.0],["2008-02-19",35.6394,36.9853,35.6394,36.0794,11840.0],["2008-02-20",35.9758,36.9723,35.9629,36.8817,5680.0],["2008-02-21",37.0888,37.8911,36.39,36.39,7790.0],["2008-02-22",36.2476,36.8817,35.1347,35.7947,10950.0],["2008-02-25",35.5876,37.3347,35.4582,37.3347,7530.0],["2008-02-26",37.0241,37.8911,36.7523,37.5288,13760.0],["2008-02-27",37.5288,38.784,37.5288,37.7229,6180.0],["2008-02-28",37.4899,37.7876,36.4676,37.0629,8690.0],["2008-02-29",37.3605,37.3605,35.0829,35.717,12700.0],["2008-03-03",35.8076,35.8076,33.3359,34.7206,24240.0],["2008-03-04",34.0865,34.0865,32.5853,33.3876,16900.0],["2008-03-05",36.4935,37.5158,33.9182,34.5782,29090.0],["2008-03-06",34.6171,34.6171,31.7571,32.3524,33480.0],["2008-03-07",32.0677,34.6429,31.5759,33.5171,19010.0],["2008-03-10",33.5688,33.6077,32.1971,32.3653,15370.0],["2008-03-11",33.09,35.2641,32.6889,35.2641,17160.0],["2008-03-12",35.1347,36.2864,34.3582,34.6818,13460.0],["2008-03-13",34.0865,35.0053,33.7112,34.9147,13460.0],["2008-03-14",35.1476,35.1476,32.21,32.7794,18600.0],["2008-03-17",31.9124,31.9124,30.9677,31.4465,17280.0],["2008-03-18",32.9994,34.8629,32.4689,34.8629,15580.0],["2008-03-19",35.2123,35.8464,33.5688,33.5688,9090.0],["2008-03-20",34.9406,37.9041,34.9406,37.1276,29050.0],["2008-03-24",37.7099,39.0817,37.2052,39.0817,17870.0],["2008-03-25",37.1276,38.4346,36.8817,38.2405,108080.0],["2008-03-26",39.7028,39.7028,36.2347,37.5029,24340.0],["2008-03-27",38.155,38.155,35.653,36.2519,31970.0],["2008-03-28",36.172,36.3051,34.6017,34.6948,28100.0],["2008-03-31",35.9325,36.4515,34.9344,35.866,19810.0],["2008-04-01",35.9857,37.1702,35.8793,36.8641,23950.0],["2008-04-02",36.9306,37.4097,36.7443,36.8375,13940.0],["2008-04-03",36.6778,37.8356,36.3184,37.1968,14590.0],["2008-04-04",36.9839,37.7291,36.4249,37.3964,18090.0],["2008-04-07",37.5029,38.9136,36.6245,38.7273,23310.0],["2008-04-08",38.6075,38.674,37.8755,38.0618,11130.0],["2008-04-09",37.7424,38.1284,37.4097,37.769,10080.0],["2008-04-10",38.0219,38.4611,37.7291,38.1151,12320.0],["2008-04-11",37.7424,38.2614,37.3964,37.596,6360.0],["2008-04-14",37.5295,37.8622,36.3983,37.2234,12480.0],["2008-04-15",38.328,38.3945,37.1569,37.9687,7650.0],["2008-04-16",38.2482,38.6607,37.9288,38.4611,11230.0],["2008-04-17",38.0885,39.0733,37.9953,38.847,5800.0],["2008-04-18",39.3394,40.0315,39.0866,39.8984,15690.0],["2008-04-21",39.5124,39.7254,38.0219,38.3679,8830.0],["2008-04-22",38.1018,38.3679,37.2767,37.3299,10490.0],["2008-04-23",37.5827,38.6607,37.0637,37.596,7440.0],["2008-04-24",38.1284,39.3661,37.5961,38.8337,13110.0],["2008-04-25",38.7672,39.0068,38.0485,38.1284,6520.0],["2008-04-28",38.4611,38.6341,38.1417,38.2615,5930.0],["2008-04-29",38.3679,38.3679,36.7975,36.9972,9850.0],["2008-04-30",37.0637,37.2767,35.5998,35.5998,31590.0],["2008-05-01",35.6397,36.8109,35.6397,36.5314,15000.0],["2008-05-02",37.077,38.6474,37.0637,37.596,16540.0],["2008-05-05",37.4497,37.6227,36.9706,37.2101,8110.0],["2008-05-06",37.8489,37.8489,36.6112,37.4363,8530.0],["2008-05-07",35.8393,37.3033,35.8393,36.4648,11720.0],["2008-05-08",36.6112,37.077,35.134,35.4667,20490.0],["2008-05-09",35.2671,35.6131,34.615,34.9078,11990.0],["2008-05-12",35.5199,35.5199,34.6283,35.3602,9760.0],["2008-05-13",35.7595,35.7595,34.6017,34.6682,8540.0],["2008-05-14",34.7348,35.3602,34.4686,35.0009,15640.0],["2008-05-15",35.0142,36.4249,34.9477,36.1721,20800.0],["2008-05-16",36.4116,36.5181,35.7329,36.2918,18190.0],["2008-05-19",36.4515,38.5942,36.4515,38.0485,19030.0],["2008-05-20",38.0485,38.0885,36.9439,37.3299,25520.0],["2008-05-21",38.1017,38.1017,36.6911,37.2766,17790.0],["2008-05-22",37.2767,37.9288,37.2633,37.4896,12260.0],["2008-05-23",37.2633,37.7957,37.1303,37.7424,11990.0],["2008-05-27",37.9288,38.8603,37.5295,38.8603,15560.0],["2008-05-28",38.4478,39.1797,37.9953,38.5276,18640.0],["2008-05-29",38.3147,38.9136,38.0618,38.1018,14910.0],["2008-05-30",38.0618,38.5276,37.7557,38.5276,13740.0],["2008-06-02",38.4611,38.7139,37.9154,38.3679,23440.0],["2008-06-03",38.501,38.5942,37.7957,38.1151,25090.0],["2008-06-04",37.5295,38.6607,37.423,38.1683,12770.0],["2008-06-05",38.6075,38.6075,37.9021,38.2082,17030.0],["2008-06-06",37.8622,37.8622,36.9173,37.0903,14590.0],["2008-06-09",37.6226,37.7957,36.1987,36.2386,14920.0],["2008-06-10",36.2785,36.2785,35.2405,35.6264,23760.0],["2008-06-11",35.4534,35.4534,34.1359,34.1359,32300.0],["2008-06-12",34.1359,34.8146,33.3108,33.5902,14990.0],["2008-06-13",35.1606,35.1606,33.4838,33.7499,13080.0],["2008-06-16",33.7499,34.2024,33.4172,34.1492,10430.0],["2008-06-17",35.7063,35.7063,33.5503,33.5503,16540.0],["2008-06-18",33.537,33.9496,33.4172,33.5237,19890.0],["2008-06-19",33.3906,34.269,33.3906,34.269,9190.0],["2008-06-20",33.9363,34.4154,33.1244,33.4172,23310.0],["2008-06-23",32.286,32.6587,29.5844,29.9438,96020.0],["2008-06-24",30.1966,30.1966,26.7897,27.0825,116500.0],["2008-06-25",27.2821,28.8392,26.8429,26.9893,52170.0],["2008-06-26",27.4188,27.4188,25.4098,25.9225,31890.0],["2008-06-27",25.7147,27.9453,24.9388,27.5158,55870.0],["2008-06-30",28.1115,28.1115,26.4905,26.6152,33960.0],["2008-07-01",26.8785,26.8785,25.0358,25.6869,63680.0],["2008-07-02",25.5761,25.5761,24.7448,25.0912,39460.0],["2008-07-03",24.9942,25.0773,23.9689,24.3707,14520.0],["2008-07-07",24.537,24.9803,22.8606,23.2346,26110.0],["2008-07-08",24.3984,26.449,24.0105,26.352,45160.0],["2008-07-09",26.1164,26.5736,24.3153,24.343,15740.0],["2008-07-10",23.9412,26.3243,23.6364,25.2159,84940.0],["2008-07-11",25.8948,26.0472,23.9828,25.4237,24000.0],["2008-07-14",26.3243,26.6706,24.0244,24.0244,18470.0],["2008-07-15",23.4424,25.0081,22.8051,24.6894,24370.0],["2008-07-16",24.731,27.2803,24.1768,26.9477,22020.0],["2008-07-17",26.8369,27.3634,25.5345,26.6291,18930.0],["2008-07-18",26.7399,26.7953,24.8972,25.4237,13610.0],["2008-07-21",25.3267,26.4905,25.1189,26.352,9580.0],["2008-07-22",26.0056,26.1857,25.3821,26.0195,16660.0],["2008-07-23",26.3243,29.2754,26.0749,27.3772,48500.0],["2008-07-24",27.3357,27.7098,24.4677,24.537,33110.0],["2008-07-25",24.7725,25.9086,24.5093,25.4791,20690.0],["2008-07-28",25.6177,25.6177,23.3455,23.4147,20330.0],["2008-07-29",23.5533,25.5484,23.4563,25.0219,24020.0],["2008-07-30",22.8605,22.8605,20.2974,21.4889,88270.0],["2008-07-31",20.9209,21.9323,20.907,21.3642,31130.0],["2008-08-01",21.766,23.2485,21.6136,23.1792,20400.0],["2008-08-04",23.1376,23.387,19.7986,19.9233,27940.0],["2008-08-05",20.2835,20.81,18.3716,20.5745,42420.0],["2008-08-06",22.1539,22.9021,20.3112,22.7774,24780.0],["2008-08-07",22.916,23.0545,20.4914,20.5745,22780.0],["2008-08-08",20.6715,21.9877,20.6299,21.5305,11730.0],["2008-08-11",21.2672,22.5834,21.1564,21.6829,16980.0],["2008-08-12",21.669,21.7522,20.6438,21.004,12070.0],["2008-08-13",20.8377,21.0733,19.8818,20.6438,11120.0],["2008-08-14",19.3968,19.7155,18.995,19.2583,28200.0],["2008-08-15",19.2721,20.4914,18.8703,19.2029,26170.0],["2008-08-18",19.383,20.1588,19.3691,19.6739,16290.0],["2008-08-19",19.5908,19.5908,18.2607,18.3439,24780.0],["2008-08-20",18.3577,18.3577,17.0692,18.3577,38420.0],["2008-08-21",17.8728,18.2192,16.8337,17.665,31500.0],["2008-08-22",18.0113,18.1499,17.568,17.9975,14280.0],["2008-08-25",17.9975,17.9975,16.5566,16.6674,71540.0],["2008-08-26",16.6259,17.9005,15.9331,16.2795,21480.0],["2008-08-27",16.0855,16.2518,15.8638,16.0855,21960.0],["2008-08-28",15.9054,16.7921,15.2819,16.7921,13000.0],["2008-08-29",16.7921,16.9168,16.1825,16.709,14410.0],["2008-09-02",16.903,18.0806,16.7506,17.6234,23330.0],["2008-09-03",17.665,18.8565,17.665,18.6902,21390.0],["2008-09-04",18.0113,19.7432,17.5403,17.6373,23910.0],["2008-09-05",17.6373,17.9282,16.6951,17.6788,15220.0],["2008-09-08",18.0252,18.9673,17.7481,18.0391,20630.0],["2008-09-09",17.9975,18.4963,17.665,17.8451,16550.0],["2008-09-10",18.0252,18.0945,16.8614,17.5541,19400.0],["2008-09-11",17.4571,17.4571,16.1548,16.418,15730.0],["2008-09-12",16.0024,16.6397,15.6837,16.3903,20540.0],["2008-09-15",14.894,16.1409,14.5753,15.3235,44730.0],["2008-09-16",15.6422,15.6422,13.8549,14.8663,51710.0],["2008-09-17",14.3259,15.0741,13.0929,13.5501,55710.0],["2008-09-18",14.7693,14.7693,13.4254,14.3259,67560.0],["2008-09-19",15.6422,16.1132,15.4759,16.1132,610.0],["2008-09-22",16.6259,18.0113,15.3928,17.3602,19540.0],["2008-09-23",18.1083,18.1083,16.3349,16.6397,11740.0],["2008-09-24",18.1776,18.1776,16.6397,17.6096,12580.0],["2008-09-25",17.9975,20.7823,17.7342,20.048,25620.0],["2008-09-26",21.1176,21.1176,18.7905,19.3976,10260.0],["2008-09-29",18.328,21.8403,16.3477,19.5566,18970.0],["2008-09-30",20.1492,22.4041,18.2846,22.4041,15480.0],["2008-10-01",21.8403,21.8837,18.8049,19.0362,12760.0],["2008-10-02",18.8628,18.9784,16.1454,16.1598,7040.0],["2008-10-03",16.261,17.7064,15.3359,15.3793,9220.0],["2008-10-06",14.5843,15.7551,13.8761,14.7722,20860.0],["2008-10-07",14.7722,15.4082,13.1533,13.7171,17920.0],["2008-10-08",13.2545,13.6448,11.2454,11.838,14900.0],["2008-10-09",13.0955,13.11,9.6265,9.8578,14720.0],["2008-10-10",9.4531,14.2663,8.8171,14.0206,25560.0],["2008-10-13",15.0324,15.1625,12.5318,14.3241,6590.0],["2008-10-14",14.9168,15.5094,12.3584,13.1967,22100.0],["2008-10-15",13.0233,13.587,11.7079,11.7224,15930.0],["2008-10-16",12.4162,13.2545,10.8696,12.1126,15890.0],["2008-10-17",11.8091,12.9943,10.2047,10.2191,27360.0],["2008-10-20",10.3926,11.202,9.3952,10.1758,16490.0],["2008-10-21",10.6239,10.6239,8.6147,8.8026,23650.0],["2008-10-22",8.8026,9.6554,6.9958,7.1982,26900.0],["2008-10-23",7.5017,8.4991,6.5044,6.6489,22620.0],["2008-10-24",5.8395,7.2271,5.8395,6.3165,35500.0],["2008-10-27",6.2153,7.2127,5.5938,5.6227,29790.0],["2008-10-28",5.854,6.4321,5.2613,6.3888,32590.0],["2008-10-29",7.5885,10.4793,7.4439,10.0312,95690.0],["2008-10-30",9.6699,11.4911,9.6121,10.0746,36580.0],["2008-10-31",10.1035,11.4188,9.0194,11.4188,53230.0],["2008-11-03",11.0141,12.0982,10.7684,10.8118,21100.0],["2008-11-04",10.8118,12.6474,10.4215,12.6474,16770.0],["2008-11-05",11.9103,11.9103,9.7711,10.118,17680.0],["2008-11-06",10.0023,10.4504,8.6581,8.6581,16230.0],["2008-11-07",8.9616,9.959,8.9472,9.4242,14220.0],["2008-11-10",9.5976,10.6094,8.687,8.7882,9570.0],["2008-11-11",8.6581,9.5253,8.5569,8.846,7560.0],["2008-11-12",8.6581,8.7882,8.2245,8.2245,29930.0],["2008-11-13",8.3256,10.1902,7.2994,9.7421,20180.0],["2008-11-14",9.3663,9.6699,8.5135,8.5135,15570.0],["2008-11-17",8.5135,8.9616,8.0365,8.4268,6950.0],["2008-11-18",8.2967,8.5858,6.8224,7.3138,20660.0],["2008-11-19",7.2271,7.9209,6.5767,6.6489,18460.0],["2008-11-20",6.5044,6.7935,5.6371,5.7383,17050.0],["2008-11-21",5.7817,5.854,5.0734,5.2035,21260.0],["2008-11-24",5.218,6.1575,5.1312,5.5649,21640.0],["2008-11-25",5.7094,5.984,5.3192,5.6371,10860.0],["2008-11-26",5.6227,6.5767,5.3481,6.5767,23260.0],["2008-11-28",6.4466,7.2271,6.172,7.2271,4060.0],["2008-12-01",6.8079,7.0392,5.8106,5.8106,8960.0],["2008-12-02",6.013,6.331,5.5649,6.302,11230.0],["2008-12-03",5.9985,6.8658,5.984,6.7357,15470.0],["2008-12-04",6.5333,6.8658,5.7961,5.8973,6850.0],["2008-12-05",5.9407,6.0563,4.9144,5.059,39130.0],["2008-12-08",5.3625,5.7817,5.0879,5.5215,37140.0],["2008-12-09",5.5504,5.9118,4.9723,5.7528,15580.0],["2008-12-10",5.7528,5.7817,5.4059,5.7094,10040.0],["2008-12-11",5.6661,5.7817,5.4926,5.6371,13320.0],["2008-12-12",5.4926,6.1575,5.218,6.1575,10960.0],["2008-12-15",5.9551,5.9551,5.4203,5.4348,16660.0],["2008-12-16",5.4926,5.9407,5.4926,5.9407,15210.0],["2008-12-17",5.7528,6.0419,5.6082,5.854,12830.0],["2008-12-18",5.8829,5.9262,5.1746,5.1746,31660.0],["2008-12-19",4.9144,5.7094,4.5097,5.7094,35180.0],["2008-12-22",5.6371,5.7094,4.9433,5.0445,21180.0],["2008-12-23",4.9867,5.3192,4.741,4.9433,13110.0],["2008-12-24",4.9723,5.2758,4.7699,5.2324,9540.0],["2008-12-26",5.2758,5.6516,4.9723,5.536,10150.0],["2008-12-29",5.5071,5.5649,4.582,5.2469,26430.0],["2008-12-30",5.3625,5.3625,4.6543,4.9723,33290.0],["2008-12-31",4.9,5.2035,4.6687,5.2035,25560.0],["2009-01-02",5.536,5.7817,5.3625,5.4637,17300.0],["2009-01-05",5.536,5.5649,5.2758,5.3192,8960.0],["2009-01-06",5.7817,5.854,5.4348,5.5938,30110.0],["2009-01-07",5.6227,5.7817,5.4637,5.6371,11790.0],["2009-01-08",5.6082,6.143,5.5215,6.143,17470.0],["2009-01-09",6.1141,6.1141,5.4492,5.5215,12740.0],["2009-01-12",5.6661,5.6661,4.5242,4.6543,27960.0],["2009-01-13",4.6543,5.0734,4.4519,4.5675,16450.0],["2009-01-14",4.5675,4.7121,4.2929,4.5675,25590.0],["2009-01-15",4.582,5.1023,4.0616,5.1023,17800.0],["2009-01-16",5.1746,5.1746,4.1917,4.5386,12190.0],["2009-01-20",4.4808,4.5531,4.0472,4.0472,19850.0],["2009-01-21",4.1339,4.9433,3.9026,4.8566,23420.0],["2009-01-22",4.9867,4.9867,4.2206,4.2784,14460.0],["2009-01-23",4.1339,4.264,3.9749,4.0183,8690.0],["2009-01-26",4.0183,4.5964,3.8304,3.8737,19180.0],["2009-01-27",3.8737,4.1773,3.8448,3.8593,6480.0],["2009-01-28",3.9749,4.4374,3.9171,4.2206,10850.0],["2009-01-29",4.1484,4.4374,4.0472,4.0616,7820.0],["2009-01-30",4.0905,4.0905,3.8159,3.8593,5860.0],["2009-02-02",3.787,4.0905,3.628,4.0183,10590.0],["2009-02-03",4.0616,4.2495,3.7003,4.105,9190.0],["2009-02-04",4.0905,4.2495,3.8882,3.9171,5100.0],["2009-02-05",3.9171,4.1773,3.8015,3.9171,6230.0],["2009-02-06",3.9171,4.3218,3.9171,4.2351,6570.0],["2009-02-09",4.3218,4.4519,4.0761,4.1917,5600.0],["2009-02-10",4.1917,4.264,3.7726,3.8304,7870.0],["2009-02-11",3.8737,4.0616,3.8304,4.0038,4090.0],["2009-02-12",3.8882,4.264,3.7581,3.8882,4710.0],["2009-02-13",3.7436,4.1195,3.7436,3.7726,6360.0],["2009-02-17",3.7436,3.8304,3.5557,3.6569,14200.0],["2009-02-18",3.7292,3.9026,3.4979,3.5413,5290.0],["2009-02-19",3.6714,3.6714,3.3967,3.4257,6070.0],["2009-02-20",3.4257,3.6858,3.2667,3.6425,9320.0],["2009-02-23",3.6425,3.6714,2.7752,2.8908,27800.0],["2009-02-24",2.9487,3.0932,2.8908,3.0209,11090.0],["2009-02-25",2.992,3.1077,2.8908,2.8908,14680.0],["2009-02-26",2.992,3.1077,2.7318,2.7318,9140.0],["2009-02-27",2.674,2.8619,2.3271,2.4139,21680.0],["2009-03-02",2.2982,2.3416,1.879,2.0236,8960.0],["2009-03-03",2.1103,2.1103,1.59,1.8501,12630.0],["2009-03-04",1.8935,2.0814,1.8068,1.908,8410.0],["2009-03-05",1.8357,1.879,1.6767,1.6911,4860.0],["2009-03-06",1.7345,1.9658,1.3732,1.4599,28030.0],["2009-03-09",1.431,1.59,1.1563,1.2575,12810.0],["2009-03-10",1.2575,1.59,1.2575,1.3009,59690.0],["2009-03-11",1.7345,1.9802,1.6044,1.6189,43260.0],["2009-03-12",1.6189,3.6569,1.5611,3.1366,58660.0],["2009-03-13",3.4546,3.6136,2.4572,2.5873,29390.0],["2009-03-16",2.6162,3.1655,2.6162,3.1366,15590.0],["2009-03-17",2.8764,2.9631,2.0236,2.6018,42000.0],["2009-03-18",2.6018,2.6596,2.3127,2.4139,24840.0],["2009-03-19",2.5006,2.515,2.0814,2.1248,12830.0],["2009-03-20",2.1537,2.197,1.8212,2.197,30600.0],["2009-03-23",2.1681,2.197,1.9513,2.1681,25290.0],["2009-03-24",2.1248,2.1248,1.9658,1.9802,16660.0],["2009-03-25",1.8935,2.0814,1.879,1.9802,18230.0],["2009-03-26",1.9802,2.0814,1.8501,1.8501,13930.0],["2009-03-27",1.879,1.9513,1.7345,1.749,22720.0],["2009-03-30",1.7779,1.7779,1.6333,1.6767,34500.0],["2009-03-31",1.7345,1.749,1.59,1.59,20620.0],["2009-04-01",1.59,1.6189,1.5032,1.5755,28110.0],["2009-04-02",1.59,2.0091,1.59,2.0091,75620.0],["2009-04-03",2.067,2.0959,1.879,1.9802,22520.0],["2009-04-06",1.9658,1.9658,1.7779,1.8501,22260.0],["2009-04-07",1.8357,1.8357,1.6911,1.7056,18650.0],["2009-04-08",1.7056,1.8212,1.6622,1.7779,26410.0],["2009-04-09",2.0091,2.0091,1.8212,1.9224,31220.0],["2009-04-13",1.9369,1.9369,1.7345,1.879,32720.0],["2009-04-14",1.9224,2.197,1.8068,1.8646,64740.0],["2009-04-15",1.879,2.0236,1.8212,1.9658,15290.0],["2009-04-16",1.9947,2.0236,1.879,1.9802,22470.0],["2009-04-17",2.0236,2.3705,1.9802,2.2982,55610.0],["2009-04-20",2.2549,2.2549,1.8068,1.9369,32060.0],["2009-04-21",2.1103,2.1103,1.7634,2.0236,23340.0],["2009-04-22",2.0236,2.226,1.879,2.0525,29020.0],["2009-04-23",2.067,2.226,1.879,1.879,14890.0],["2009-04-24",1.9224,2.0814,1.8935,2.067,23400.0],["2009-04-27",2.1392,2.3705,1.879,2.0236,27520.0],["2009-04-28",1.9947,2.0959,1.9513,2.0525,8250.0],["2009-04-29",2.0959,2.2982,2.0525,2.2693,24150.0],["2009-04-30",2.2404,2.674,2.2404,2.4572,33020.0],["2009-05-01",2.4572,2.6596,2.3416,2.356,31880.0],["2009-05-04",2.4861,2.833,2.4861,2.6596,41170.0],["2009-05-05",2.8475,3.5846,2.6162,3.3389,124330.0],["2009-05-06",2.8619,3.0354,2.4572,2.833,96270.0],["2009-05-07",2.9776,3.1655,2.1537,2.1826,123440.0],["2009-05-08",2.4572,2.8908,2.4572,2.7608,96940.0],["2009-05-11",2.7463,4.2495,2.674,4.1628,212170.0],["2009-05-12",4.3652,4.5531,3.1799,3.9171,162230.0],["2009-05-13",3.8159,3.8882,3.1221,3.1366,79400.0],["2009-05-14",3.0354,3.3823,2.6885,3.0065,65510.0],["2009-05-15",2.992,3.1655,2.7463,2.8475,48210.0],["2009-05-18",2.9776,3.1944,2.833,3.1944,49260.0],["2009-05-19",3.2956,3.2956,2.9631,3.1077,39050.0],["2009-05-20",3.151,3.2377,2.9342,2.9776,28450.0],["2009-05-21",2.9198,2.9198,2.7463,2.8619,37260.0],["2009-05-22",2.8764,2.8764,2.674,2.674,22820.0],["2009-05-26",3.2956,3.2956,2.7752,3.1077,36250.0],["2009-05-27",3.0065,3.0065,2.7174,2.7463,31410.0],["2009-05-28",2.8475,2.9487,2.6162,2.7029,33730.0],["2009-05-29",2.7318,2.7752,2.3271,2.3271,79530.0],["2009-06-01",2.4572,2.6451,2.3994,2.5439,34970.0],["2009-06-02",2.515,2.515,2.3849,2.515,34920.0],["2009-06-03",2.515,2.515,2.3849,2.4428,16190.0],["2009-06-04",2.5295,2.5584,2.3849,2.515,24660.0],["2009-06-05",2.4717,2.5439,2.4139,2.4283,16980.0],["2009-06-08",2.4861,2.4861,2.3127,2.356,20200.0],["2009-06-09",2.6162,2.6162,2.3705,2.3994,16690.0],["2009-06-10",2.4428,2.4572,2.3127,2.3127,19840.0],["2009-06-11",2.3127,2.4283,2.3127,2.3705,15770.0],["2009-06-12",2.2982,2.4283,2.2838,2.356,22650.0],["2009-06-15",2.2838,2.2982,2.1826,2.2115,22650.0],["2009-06-16",2.2115,2.356,2.1681,2.2115,19520.0],["2009-06-17",2.2115,2.2549,2.1537,2.197,24450.0],["2009-06-18",2.2404,2.2404,2.1248,2.1248,12390.0],["2009-06-19",2.1392,2.2693,2.1248,2.1248,15450.0],["2009-06-22",2.1392,2.1826,2.0236,2.0236,21270.0],["2009-06-23",2.0236,2.038,1.9513,1.9947,18240.0],["2009-06-24",2.0525,2.1681,1.9802,2.0091,15880.0],["2009-06-25",2.0091,2.3127,1.9802,2.3127,11060.0],["2009-06-26",2.2982,2.2982,1.9224,1.9224,213950.0],["2009-06-29",1.9947,2.0959,1.908,1.9369,35670.0],["2009-06-30",1.9947,2.0959,1.9369,2.0959,18280.0],["2009-07-01",2.038,2.3849,2.038,2.1681,53800.0],["2009-07-02",1.9947,2.0959,1.9658,2.0091,24180.0],["2009-07-06",2.0525,2.0959,1.9369,1.9369,15970.0],["2009-07-07",1.908,2.038,1.908,1.9224,14780.0],["2009-07-08",1.9224,1.9513,1.8357,1.8646,20990.0],["2009-07-09",1.879,2.0091,1.879,1.908,8990.0],["2009-07-10",1.9224,1.9224,1.7779,1.879,17050.0],["2009-07-13",1.879,1.908,1.749,1.8068,16980.0],["2009-07-14",1.7923,1.879,1.7345,1.7779,10810.0],["2009-07-15",1.8068,1.8646,1.6767,1.8068,43640.0],["2009-07-16",1.8212,1.8501,1.7056,1.8212,24180.0],["2009-07-17",1.8212,1.8501,1.59,1.6622,31230.0],["2009-07-20",1.8212,2.3127,1.6767,2.1826,79830.0],["2009-07-21",2.2693,2.2838,1.9513,2.0525,41970.0],["2009-07-22",2.0959,2.226,2.0236,2.0525,25700.0],["2009-07-23",2.0525,2.3849,2.0525,2.0959,53780.0],["2009-07-24",2.197,2.2838,2.1248,2.1392,19180.0],["2009-07-27",2.1681,2.3416,2.1681,2.2693,31890.0],["2009-07-28",2.2693,2.3416,2.1103,2.2404,25440.0],["2009-07-29",2.2549,2.2549,2.1537,2.1826,11800.0],["2009-07-30",2.1826,2.3127,2.1826,2.1826,11950.0],["2009-07-31",2.226,2.3127,2.197,2.2982,18940.0],["2009-08-03",2.4428,2.7897,2.2982,2.5584,77110.0],["2009-08-04",2.6018,2.6307,2.3416,2.3994,44920.0],["2009-08-05",2.5584,2.8619,2.1681,2.8186,166430.0],["2009-08-06",2.9776,3.0354,2.5295,2.5873,99020.0],["2009-08-07",2.674,2.8186,2.4572,2.674,29890.0],["2009-08-10",2.7029,2.8186,2.5295,2.8186,52300.0],["2009-08-11",2.8908,3.31,2.8186,3.0643,143870.0],["2009-08-12",3.0065,3.1799,2.8908,2.9342,73450.0],["2009-08-13",3.0643,3.1077,2.8764,2.9198,37780.0],["2009-08-14",2.9342,3.0065,2.8908,2.9198,23880.0],["2009-08-17",2.8619,2.8619,2.5295,2.6307,49880.0],["2009-08-18",2.6307,2.9631,2.5295,2.9631,43950.0],["2009-08-19",2.9053,2.9053,2.7463,2.8186,11730.0],["2009-08-20",2.8041,2.8186,2.6885,2.7608,18740.0],["2009-08-21",2.8475,2.9631,2.7897,2.8908,38890.0],["2009-08-24",2.8475,3.8015,2.8475,3.3678,225410.0],["2009-08-25",3.3967,4.3218,3.3678,3.8304,261480.0],["2009-08-26",3.9026,4.1195,3.5413,3.7003,77960.0],["2009-08-27",3.6425,3.7003,3.4257,3.6425,47900.0],["2009-08-28",3.8593,4.6832,3.6425,4.1917,297920.0],["2009-08-31",4.1917,4.5675,3.8737,4.4664,156790.0],["2009-09-01",4.5675,4.6687,3.9749,4.105,123360.0],["2009-09-02",3.9749,4.0327,3.6858,3.7003,60770.0],["2009-09-03",3.7581,3.9749,3.7581,3.8882,32620.0],["2009-09-04",3.8882,4.0761,3.8015,3.8593,33250.0],["2009-09-08",4.0183,4.0183,3.7581,3.787,35920.0],["2009-09-09",3.7003,3.8737,3.6425,3.8448,28410.0],["2009-09-10",3.8737,3.9315,3.8448,3.8593,22980.0],["2009-09-11",3.9171,3.9171,3.6858,3.7436,23800.0],["2009-09-14",3.628,3.8448,3.6136,3.8304,19260.0],["2009-09-15",3.8159,4.264,3.8159,4.1484,91640.0],["2009-09-16",4.264,4.5386,4.0327,4.1339,184500.0],["2009-09-17",4.1484,4.3796,3.8593,4.105,59130.0],["2009-09-18",4.1195,4.1773,3.9026,4.0616,27910.0],["2009-09-21",3.946,4.2495,3.9171,4.1773,37580.0],["2009-09-22",4.1773,4.8422,4.1773,4.7554,135970.0],["2009-09-23",4.7699,5.4926,4.7699,5.0156,159570.0],["2009-09-24",5.4203,5.4203,4.4085,4.5675,117220.0],["2009-09-25",4.5242,4.8133,4.4085,4.5242,48100.0],["2009-09-28",4.5531,4.9144,4.4808,4.6543,57000.0],["2009-09-29",4.6543,4.7699,4.4519,4.5964,54310.0],["2009-09-30",4.5386,4.6109,4.1773,4.3941,65810.0],["2009-10-01",4.3652,4.4085,3.946,4.3363,58580.0],["2009-10-02",4.0616,4.3074,3.6714,3.9894,55210.0],["2009-10-05",4.0183,4.1917,3.9171,4.105,31380.0],["2009-10-06",4.1917,4.3507,4.0761,4.1195,29620.0],["2009-10-07",4.1195,4.1195,3.9315,4.0472,30560.0],["2009-10-08",4.0183,4.2351,3.9749,4.0761,28030.0],["2009-10-09",4.0761,4.1917,3.9894,4.0761,22920.0],["2009-10-12",4.0472,4.1628,3.9894,4.0038,22240.0],["2009-10-13",4.0183,4.0327,3.787,3.946,39360.0],["2009-10-14",4.0183,4.105,3.8448,4.105,36300.0],["2009-10-15",4.0183,4.0905,3.9171,4.0905,23850.0],["2009-10-16",3.9315,4.0327,3.8737,3.9749,18400.0],["2009-10-19",3.9894,4.1917,3.6858,4.1917,35610.0],["2009-10-20",4.0761,4.1195,3.7436,3.9749,37990.0],["2009-10-21",3.9026,3.9315,3.7581,3.7581,18710.0],["2009-10-22",3.7292,3.8448,3.4979,3.8448,50420.0],["2009-10-23",3.787,3.787,3.469,3.469,31400.0],["2009-10-26",3.469,3.5268,2.8908,2.9776,94890.0],["2009-10-27",2.992,2.992,2.5439,2.6018,77240.0],["2009-10-28",2.5439,2.6018,2.3416,2.4139,41120.0],["2009-10-29",2.4428,3.0354,2.4428,2.992,70470.0],["2009-10-30",2.9631,3.0932,2.6596,2.833,43410.0],["2009-11-02",2.9053,2.9053,2.5729,2.6596,25590.0],["2009-11-03",2.6451,3.0065,2.4861,3.0065,54490.0],["2009-11-04",2.4572,2.6596,2.0959,2.3271,96260.0],["2009-11-05",2.2982,2.3849,2.2404,2.3849,39530.0],["2009-11-06",2.3416,2.356,2.2549,2.3271,22780.0],["2009-11-09",2.3271,2.5729,2.2838,2.515,38670.0],["2009-11-10",2.4861,2.4861,2.2838,2.3127,26940.0],["2009-11-11",2.2838,2.3127,2.0525,2.1537,62410.0],["2009-11-12",2.1103,2.1537,1.9369,1.9369,32440.0],["2009-11-13",1.9947,2.0236,1.908,2.0236,29040.0],["2009-11-16",2.0959,2.0959,1.9947,2.038,22910.0],["2009-11-17",2.0091,2.0091,1.908,1.9802,22980.0],["2009-11-18",1.9658,1.9947,1.8935,1.9513,38650.0],["2009-11-19",1.8935,1.9369,1.879,1.8935,40780.0],["2009-11-20",1.908,1.9224,1.8501,1.879,33490.0],["2009-11-23",1.908,2.0814,1.908,1.908,37520.0],["2009-11-24",1.9369,1.9513,1.8646,1.8646,26630.0],["2009-11-25",1.9369,1.9369,1.8501,1.879,30360.0],["2009-11-27",1.8068,1.8212,1.7345,1.7923,14090.0],["2009-11-30",1.7779,1.9369,1.7345,1.7634,32220.0],["2009-12-01",1.7634,1.8646,1.7201,1.7779,31520.0],["2009-12-02",1.7201,1.8212,1.6478,1.749,64950.0],["2009-12-03",1.749,1.7923,1.6622,1.6622,30360.0],["2009-12-04",1.7779,1.7779,1.6044,1.6622,63700.0],["2009-12-07",1.6622,1.8357,1.6622,1.8357,64400.0],["2009-12-08",1.8357,1.8357,1.7345,1.8357,22620.0],["2009-12-09",1.7923,1.8357,1.7634,1.7779,15260.0],["2009-12-10",1.7923,1.8068,1.7345,1.749,15780.0],["2009-12-11",1.8068,1.8212,1.6767,1.7345,107390.0],["2009-12-14",1.7779,1.7779,1.6911,1.7201,13950.0],["2009-12-15",1.7201,1.7345,1.6767,1.6911,31960.0],["2009-12-16",1.6767,1.7345,1.6767,1.7056,23890.0],["2009-12-17",1.7056,1.7056,1.6333,1.6478,20890.0],["2009-12-18",1.6622,1.6622,1.59,1.6044,20430.0],["2009-12-21",1.6044,1.7201,1.59,1.6333,54470.0],["2009-12-22",1.6767,1.7201,1.59,1.6478,50010.0],["2009-12-23",1.6478,1.6478,1.59,1.6044,52070.0],["2009-12-24",1.6044,1.6189,1.5321,1.59,30060.0],["2009-12-28",1.6044,1.879,1.5611,1.7923,106290.0],["2009-12-29",1.8068,1.9513,1.749,1.8935,85170.0],["2009-12-30",1.8935,1.908,1.8068,1.8357,25050.0],["2009-12-31",1.8212,1.879,1.7923,1.8357,20580.0],["2010-01-04",1.8646,1.9224,1.8357,1.8357,16610.0],["2010-01-05",1.9369,1.9369,1.8501,1.8646,22230.0],["2010-01-06",1.9224,2.1248,1.8935,2.1248,59220.0],["2010-01-07",2.1537,2.515,2.1537,2.5006,136300.0],["2010-01-08",2.674,2.674,2.3416,2.4572,78180.0],["2010-01-11",2.515,2.515,2.2404,2.4861,50060.0],["2010-01-12",2.4428,2.4428,2.2115,2.2693,34820.0],["2010-01-13",2.2404,2.3994,2.2404,2.3705,16600.0],["2010-01-14",2.356,2.356,2.2838,2.3127,25110.0],["2010-01-15",2.2549,2.5295,2.2115,2.5295,40440.0],["2010-01-19",2.515,2.7463,2.4283,2.7318,60450.0],["2010-01-20",2.7029,2.7029,2.5295,2.5439,33950.0],["2010-01-21",2.5873,2.5873,2.3127,2.3705,31250.0],["2010-01-22",2.2982,2.6451,2.2982,2.4572,35230.0],["2010-01-25",2.4428,2.4861,2.2982,2.3994,20960.0],["2010-01-26",2.3271,2.3994,2.197,2.226,39070.0],["2010-01-27",2.2549,2.2982,2.0236,2.0814,42230.0],["2010-01-28",2.1681,2.1681,2.038,2.0959,29790.0],["2010-01-29",2.0959,2.1103,1.9513,1.9513,17720.0],["2010-02-01",1.9658,2.0959,1.9513,2.0959,17830.0],["2010-02-02",2.1681,2.226,2.067,2.226,20670.0],["2010-02-03",2.2693,2.3705,2.197,2.3271,26610.0],["2010-02-04",2.2404,2.3127,2.0959,2.0959,17300.0],["2010-02-05",2.1248,2.2115,2.0525,2.0959,11610.0],["2010-02-08",2.0959,2.2115,2.0959,2.1826,6700.0],["2010-02-09",2.356,2.356,2.1681,2.2982,9840.0],["2010-02-10",2.2549,2.2982,2.2115,2.2115,5250.0],["2010-02-11",2.2549,2.2693,2.197,2.2404,6540.0],["2010-02-12",2.1681,2.2982,2.1681,2.2982,7230.0],["2010-02-16",2.2838,2.3127,2.1826,2.2404,17280.0],["2010-02-17",2.2404,2.3705,2.197,2.356,19430.0],["2010-02-18",2.2838,2.3416,2.2404,2.3127,7830.0],["2010-02-19",2.3127,2.4861,2.2549,2.356,23240.0],["2010-02-22",2.4139,2.5295,2.3849,2.4717,27500.0],["2010-02-23",2.4717,2.6451,2.4572,2.515,28000.0],["2010-02-24",2.515,2.5873,2.4717,2.4861,11070.0],["2010-02-25",2.4717,2.5584,2.3849,2.4428,29450.0],["2010-02-26",2.4572,2.515,2.4139,2.4428,14590.0],["2010-03-01",2.4861,2.5439,2.4139,2.5295,22600.0],["2010-03-02",2.6018,2.6018,2.515,2.5584,16070.0],["2010-03-03",2.1248,2.1248,1.9224,2.0525,133400.0],["2010-03-04",2.0525,2.0959,1.9802,2.038,31600.0],["2010-03-05",2.067,2.0959,1.8068,1.8501,63400.0],["2010-03-08",1.8501,2.0525,1.8212,2.0236,50550.0],["2010-03-09",2.0236,2.197,1.9947,2.0959,50930.0],["2010-03-10",2.1537,2.1681,2.0959,2.1103,29140.0],["2010-03-11",2.1537,2.2404,2.0959,2.2404,20520.0],["2010-03-12",2.2404,2.2404,2.1248,2.1681,25530.0],["2010-03-15",2.197,2.2404,2.067,2.0959,23010.0],["2010-03-16",2.1103,2.1103,1.9947,2.067,17680.0],["2010-03-17",2.1248,2.1537,2.0525,2.1248,11770.0],["2010-03-18",2.1248,2.2838,2.0959,2.2549,18520.0],["2010-03-19",2.1826,2.2404,2.038,2.1826,23590.0],["2010-03-22",2.1103,2.1681,2.1103,2.1537,7140.0],["2010-03-23",2.1248,2.2982,2.0236,2.2115,33070.0],["2010-03-24",2.2549,2.4717,2.1681,2.4139,91780.0],["2010-03-25",2.4717,2.5584,2.2115,2.2549,60360.0],["2010-03-26",2.3127,2.3416,2.226,2.2693,10690.0],["2010-03-29",2.2115,2.2838,2.1681,2.226,17780.0],["2010-03-30",2.2259,2.2404,2.1392,2.1826,15050.0],["2010-03-31",2.1537,2.2404,2.067,2.2404,20850.0],["2010-04-01",2.2404,2.2693,2.1248,2.2115,17760.0],["2010-04-05",2.2115,2.3849,2.2115,2.3849,20860.0],["2010-04-06",2.356,2.4861,2.2693,2.4283,26120.0],["2010-04-07",2.4572,2.5729,2.3994,2.4572,54590.0],["2010-04-08",2.4572,2.8186,2.3849,2.7608,66830.0],["2010-04-09",2.833,3.1655,2.8041,3.1077,106640.0],["2010-04-12",3.1077,3.2667,2.9631,3.2088,81970.0],["2010-04-13",3.2522,3.3678,3.0643,3.2522,45120.0],["2010-04-14",3.3534,3.3534,3.151,3.2088,28940.0],["2010-04-15",3.4401,3.7292,3.1799,3.7292,77660.0],["2010-04-16",4.0761,4.0905,3.2088,3.628,105330.0],["2010-04-19",3.5991,3.9026,3.469,3.8593,44780.0],["2010-04-20",3.8882,4.1195,3.8882,4.0616,52210.0],["2010-04-21",4.0327,4.0327,3.7726,3.9171,46280.0],["2010-04-22",3.7726,4.0905,3.5991,4.0038,54530.0],["2010-04-23",4.0038,4.0761,3.8159,3.8882,29410.0],["2010-04-26",3.9315,4.0327,3.787,3.9171,30810.0],["2010-04-27",3.8737,3.9315,3.5268,3.6425,35120.0],["2010-04-28",3.7147,3.7726,3.5413,3.5413,27570.0],["2010-04-29",3.628,3.8304,3.5557,3.8304,43830.0],["2010-04-30",3.7581,4.0038,3.7292,3.8015,40130.0],["2010-05-03",3.7436,3.8015,3.2811,3.3245,56270.0],["2010-05-04",3.2956,3.2956,3.0354,3.0354,34600.0],["2010-05-05",3.0209,3.0209,2.3849,2.8619,84640.0],["2010-05-06",2.8908,3.0643,2.3849,2.5584,51120.0],["2010-05-07",2.6162,2.8764,2.3849,2.8186,47600.0],["2010-05-10",3.0932,3.2522,2.9631,3.0209,44700.0],["2010-05-11",3.0065,3.0643,2.9198,3.0065,21170.0],["2010-05-12",2.9631,3.1221,2.9342,2.9631,22920.0],["2010-05-13",2.9487,3.0209,2.7463,2.8041,23170.0],["2010-05-14",2.8908,2.8908,2.6162,2.674,22110.0],["2010-05-17",2.674,2.8186,2.4572,2.515,28430.0],["2010-05-18",2.5295,2.7029,2.5295,2.5584,18910.0],["2010-05-19",2.5295,2.5439,2.2982,2.4572,33230.0],["2010-05-20",2.3416,2.3849,2.038,2.197,37500.0],["2010-05-21",2.1537,2.3849,2.0525,2.2549,46220.0],["2010-05-24",2.2549,2.4428,2.197,2.3127,21290.0],["2010-05-25",2.1681,2.2549,2.067,2.226,25380.0],["2010-05-26",2.3271,2.5873,2.2838,2.3994,35750.0],["2010-05-27",2.515,2.674,2.4139,2.6596,38160.0],["2010-05-28",2.6596,2.7318,2.5439,2.7174,20180.0],["2010-06-01",2.6596,2.7318,2.5295,2.7174,15150.0],["2010-06-02",2.674,2.7897,2.674,2.7174,10440.0],["2010-06-03",2.6885,2.8186,2.6885,2.8041,12430.0],["2010-06-04",2.7174,2.7318,2.6018,2.6162,15660.0],["2010-06-07",2.6018,2.6018,2.3127,2.356,10490.0],["2010-06-08",2.3849,2.4572,2.1681,2.2693,24420.0],["2010-06-09",2.3127,2.356,2.2549,2.3271,11020.0],["2010-06-10",2.3127,2.4428,2.2549,2.3849,7660.0],["2010-06-11",2.3271,2.5873,2.3127,2.5873,4080.0],["2010-06-14",2.5439,2.7318,2.5439,2.674,12480.0],["2010-06-15",2.6885,2.7174,2.5729,2.6885,9370.0],["2010-06-16",2.6162,2.674,2.5295,2.6018,7540.0],["2010-06-17",2.5584,2.6018,2.4572,2.5295,3830.0],["2010-06-18",2.5006,2.674,2.4717,2.6018,8990.0],["2010-06-21",2.674,2.674,2.5295,2.5584,10790.0],["2010-06-22",2.5295,2.6162,2.3849,2.3849,9430.0],["2010-06-23",2.4139,2.4572,2.3127,2.3994,7870.0],["2010-06-24",2.3705,2.515,2.356,2.515,8150.0],["2010-06-25",2.515,2.6018,2.3127,2.5295,14700.0],["2010-06-28",2.4717,2.515,2.3705,2.4572,5630.0],["2010-06-29",2.3994,2.4428,2.3416,2.356,12420.0],["2010-06-30",2.3849,2.4572,2.3271,2.3849,4320.0],["2010-07-01",2.3994,2.4283,2.2115,2.2115,11980.0],["2010-07-02",2.2838,2.4283,2.1826,2.197,4190.0],["2010-07-06",2.2549,2.3271,2.1681,2.197,8590.0],["2010-07-07",2.1681,2.3416,2.0525,2.3271,6730.0],["2010-07-08",2.3849,2.3994,2.2404,2.356,3230.0],["2010-07-09",2.3849,2.674,2.3271,2.6307,14740.0],["2010-07-12",2.6596,2.7463,2.5006,2.674,7610.0],["2010-07-13",2.7174,2.7174,2.5295,2.5873,9290.0],["2010-07-14",2.5439,2.8186,2.5439,2.7029,16920.0],["2010-07-15",2.7318,2.7752,2.4717,2.7463,9130.0],["2010-07-16",2.7752,2.7752,2.5439,2.5729,6090.0],["2010-07-19",2.5439,2.6451,2.4861,2.5006,3620.0],["2010-07-20",2.4572,2.6018,2.4139,2.5295,5840.0],["2010-07-21",2.5006,2.6018,2.3994,2.4428,3960.0],["2010-07-22",2.4283,2.5729,2.4283,2.4717,5290.0],["2010-07-23",2.4283,2.5295,2.3994,2.4572,5000.0],["2010-07-26",2.4283,2.6162,2.4283,2.6018,12130.0],["2010-07-27",2.6018,2.6018,2.4861,2.5439,11760.0],["2010-07-28",2.5873,2.7318,2.5439,2.7029,21540.0],["2010-07-29",2.7318,2.7318,2.5006,2.6162,13030.0],["2010-07-30",2.4861,2.6307,2.4861,2.6018,8740.0],["2010-08-02",2.5873,2.674,2.5439,2.674,9780.0],["2010-08-03",2.6018,2.6596,2.6018,2.6162,8820.0],["2010-08-04",2.6451,2.6451,2.515,2.5729,13010.0],["2010-08-05",2.6018,2.6596,2.6018,2.6162,11580.0],["2010-08-06",2.6162,2.7318,2.6018,2.6885,6690.0],["2010-08-09",2.7174,2.7174,2.674,2.6885,4720.0],["2010-08-10",2.6596,2.6596,2.6018,2.6018,6970.0],["2010-08-11",2.5873,2.5873,2.3271,2.3271,18450.0],["2010-08-12",2.3416,2.674,2.2549,2.5873,14250.0],["2010-08-13",2.5873,2.6162,2.4861,2.4861,3190.0],["2010-08-16",2.515,2.515,2.3271,2.4283,7680.0],["2010-08-17",2.4139,2.5295,2.3849,2.5295,6690.0],["2010-08-18",2.5006,2.5295,2.4717,2.5006,1820.0],["2010-08-19",2.4572,2.4717,2.4283,2.4717,2730.0],["2010-08-20",2.4717,2.4861,2.4139,2.4861,1990.0],["2010-08-23",2.4861,2.5439,2.4717,2.515,8000.0],["2010-08-24",2.515,2.5295,2.3994,2.3994,7840.0],["2010-08-25",2.3994,2.5295,2.356,2.5006,8300.0],["2010-08-26",2.5295,2.6307,2.4717,2.4861,15720.0],["2010-08-27",2.5439,2.6018,2.4572,2.4717,12300.0],["2010-08-30",2.4717,2.5584,2.3849,2.3994,8860.0],["2010-08-31",2.4283,2.6018,2.3994,2.4139,7780.0],["2010-09-01",2.4428,2.5584,2.4139,2.4717,5680.0],["2010-09-02",2.5006,2.5584,2.4717,2.515,5610.0],["2010-09-03",2.515,2.5873,2.5006,2.515,5580.0],["2010-09-07",2.5295,2.5439,2.4572,2.4572,5700.0],["2010-09-08",2.4283,2.5584,2.4139,2.515,11580.0],["2010-09-09",2.515,2.5584,2.4572,2.5006,3880.0],["2010-09-10",2.5006,2.5439,2.4861,2.4861,1450.0],["2010-09-13",2.4861,2.5439,2.3127,2.4139,18210.0],["2010-09-14",2.4139,2.4861,2.3994,2.4283,4980.0],["2010-09-15",2.3849,2.4572,2.3416,2.3705,4700.0],["2010-09-16",2.3416,2.4283,2.3127,2.4283,5240.0],["2010-09-17",2.4139,2.4572,2.3271,2.3416,6570.0],["2010-09-20",2.356,2.3849,2.3127,2.356,10700.0],["2010-09-21",2.3416,2.4428,2.197,2.2693,27530.0],["2010-09-22",2.2404,2.2982,2.2259,2.2404,1840.0],["2010-09-23",2.226,2.2838,2.226,2.226,4610.0],["2010-09-24",2.2693,2.2693,2.2259,2.2404,7290.0],["2010-09-27",2.2549,2.3705,2.197,2.3127,7270.0],["2010-09-28",2.3127,2.3416,2.2693,2.2693,3280.0],["2010-09-29",2.2693,2.356,2.2549,2.3127,3670.0],["2010-09-30",2.2838,2.3849,2.2693,2.3416,2730.0],["2010-10-01",2.3271,2.4283,2.1681,2.2693,8010.0],["2010-10-04",2.2693,2.4572,2.2693,2.2838,12610.0],["2010-10-05",2.3271,2.3705,2.2549,2.3127,6870.0],["2010-10-06",2.3127,2.3994,2.3127,2.3705,3960.0],["2010-10-07",2.3994,2.3994,2.3271,2.3849,4450.0],["2010-10-08",2.356,2.3849,2.2693,2.3705,4370.0],["2010-10-11",2.3416,2.3849,2.3127,2.3416,2820.0],["2010-10-12",2.3127,2.3416,2.2982,2.2982,4510.0],["2010-10-13",2.3127,2.4428,2.3127,2.3994,13290.0],["2010-10-14",2.4572,2.515,2.3994,2.515,11170.0],["2010-10-15",2.5295,2.5295,2.3849,2.4717,8870.0],["2010-10-18",2.4572,2.5584,2.4283,2.5584,8200.0],["2010-10-19",2.5439,2.6162,2.515,2.6018,14580.0],["2010-10-20",2.6307,2.6307,2.4717,2.4861,7080.0],["2010-10-21",2.515,2.5729,2.356,2.356,3750.0],["2010-10-22",2.3849,2.4283,2.3416,2.3416,2650.0],["2010-10-25",2.3127,2.5729,2.3127,2.5006,16710.0],["2010-10-26",2.5729,2.5729,2.4572,2.4572,5360.0],["2010-10-27",2.3994,2.3994,1.9513,2.1103,58880.0],["2010-10-28",1.9513,2.0959,1.9513,2.0959,22200.0],["2010-10-29",2.067,2.1248,1.9658,2.1103,16070.0],["2010-11-01",2.0959,2.1681,2.038,2.1681,12720.0],["2010-11-02",2.1681,2.1826,2.0525,2.1103,8620.0],["2010-11-03",2.067,2.067,2.0091,2.0236,7810.0],["2010-11-04",2.0091,2.067,2.0091,2.067,9420.0],["2010-11-05",2.0236,2.067,2.0091,2.0091,10880.0],["2010-11-08",2.0091,2.0091,1.9658,1.9802,6990.0],["2010-11-09",1.9802,2.038,1.9658,1.9947,4510.0],["2010-11-10",1.9947,2.0525,1.9947,2.0236,4240.0],["2010-11-11",2.0525,2.0525,1.9947,1.9947,2930.0],["2010-11-12",1.9947,2.0236,1.9947,2.0091,2830.0],["2010-11-15",2.0236,2.038,1.9513,1.9513,13790.0],["2010-11-16",1.9658,2.067,1.9513,2.0091,30610.0],["2010-11-17",2.0091,2.038,1.9658,2.038,3310.0],["2010-11-18",2.038,2.038,1.9658,2.0236,7240.0],["2010-11-19",2.0091,2.0236,1.9658,1.9802,4430.0],["2010-11-22",1.9802,1.9947,1.9369,1.9369,10530.0],["2010-11-23",1.908,1.9369,1.8068,1.8212,11660.0],["2010-11-24",1.8501,1.8501,1.749,1.749,7310.0],["2010-11-26",1.7345,1.7923,1.7345,1.7923,920.0],["2010-11-29",1.7634,1.7923,1.749,1.7779,4090.0],["2010-11-30",1.749,1.8068,1.7345,1.7345,8750.0],["2010-12-01",1.749,1.749,1.4599,1.6622,17160.0],["2010-12-02",1.6622,1.8357,1.6478,1.8357,16820.0],["2010-12-03",1.8357,1.879,1.7634,1.8357,13170.0],["2010-12-06",1.8212,1.9658,1.8068,1.9369,12890.0],["2010-12-07",1.9947,1.9947,1.879,1.879,11280.0],["2010-12-08",1.8646,1.9658,1.8646,1.8935,5270.0],["2010-12-09",1.9224,1.9224,1.879,1.8935,3050.0],["2010-12-10",1.879,1.9513,1.879,1.9513,4630.0],["2010-12-13",2.0091,2.0236,1.908,1.9658,9220.0],["2010-12-14",1.9947,1.9947,1.9224,1.9369,4360.0],["2010-12-15",1.9224,2.0236,1.9224,1.9947,11780.0],["2010-12-16",1.9802,2.0091,1.9369,2.0091,6170.0],["2010-12-17",1.9947,2.067,1.9802,2.067,9050.0],["2010-12-20",2.067,2.1103,2.0091,2.067,22310.0],["2010-12-21",2.0525,2.226,2.0525,2.197,20920.0],["2010-12-22",2.1826,2.3127,2.1826,2.3127,18060.0],["2010-12-23",2.3127,2.3127,2.1681,2.197,14280.0],["2010-12-27",2.2838,2.2838,2.1681,2.1826,5110.0],["2010-12-28",2.1826,2.2404,2.1681,2.1826,7210.0],["2010-12-29",2.1681,2.2693,2.1681,2.226,13910.0],["2010-12-30",2.2404,2.2549,2.1681,2.2115,4770.0],["2010-12-31",2.1826,2.2693,2.1681,2.2404,8220.0],["2011-01-03",2.2693,2.2693,2.0814,2.1681,15070.0],["2011-01-04",2.1537,2.2693,2.1537,2.226,6940.0],["2011-01-05",2.2404,2.2404,2.1392,2.197,4680.0],["2011-01-06",2.2404,2.2549,2.197,2.197,3930.0],["2011-01-07",2.197,2.2404,2.1681,2.1826,5320.0],["2011-01-10",2.197,2.3849,2.1826,2.2549,16010.0],["2011-01-11",2.2549,2.3705,2.2549,2.356,5330.0],["2011-01-12",2.3705,2.7318,2.356,2.7318,55450.0],["2011-01-13",2.7752,3.5991,2.7174,3.2811,81460.0],["2011-01-14",3.4257,3.5846,3.0354,3.2233,72730.0],["2011-01-18",3.2956,3.31,2.9198,2.9631,30660.0],["2011-01-19",2.9776,3.0209,2.6596,2.674,28310.0],["2011-01-20",2.7897,3.151,2.5729,3.0932,40660.0],["2011-01-21",3.0354,3.2088,2.8475,2.8908,31630.0],["2011-01-24",2.9198,3.0065,2.9053,2.992,5320.0],["2011-01-25",2.9631,3.0354,2.8908,2.992,5150.0],["2011-01-26",3.0498,3.0932,2.9198,3.0643,11520.0],["2011-01-27",3.0354,3.0932,2.9053,2.9053,15980.0],["2011-01-28",2.9198,2.9631,2.7174,2.7752,10160.0],["2011-01-31",2.7608,2.9053,2.6307,2.6596,11840.0],["2011-02-01",2.8041,2.8619,2.674,2.7463,11290.0],["2011-02-02",2.833,2.833,2.6451,2.674,11820.0],["2011-02-03",2.6596,2.6885,2.5729,2.674,7370.0],["2011-02-04",2.6596,2.7463,2.6162,2.7029,7400.0],["2011-02-07",2.7029,3.0354,2.7029,3.0209,32660.0],["2011-02-08",3.0209,3.1077,2.9342,2.9776,16540.0],["2011-02-09",2.9631,3.0065,2.8908,2.9053,7810.0],["2011-02-10",2.8764,3.0354,2.8619,3.0209,6470.0],["2011-02-11",3.0209,3.3967,3.0209,3.3534,33830.0],["2011-02-14",3.3823,3.5413,3.2667,3.2956,28160.0],["2011-02-15",3.2956,3.3534,3.0932,3.2522,9830.0],["2011-02-16",3.2956,3.3967,3.1944,3.2956,13780.0],["2011-02-17",3.2956,3.3823,3.2811,3.3389,4620.0],["2011-02-18",3.3678,3.3678,3.1077,3.2088,17820.0],["2011-02-22",3.1077,3.151,2.9631,3.0643,26500.0],["2011-02-23",3.0354,3.151,2.9342,3.151,11170.0],["2011-02-24",3.151,3.5124,3.0643,3.5124,27770.0],["2011-02-25",3.5268,3.7581,3.469,3.7581,60030.0],["2011-02-28",3.8882,4.2495,3.8304,4.0761,53070.0],["2011-03-01",4.1484,4.264,3.8448,3.8593,50060.0],["2011-03-02",3.8304,4.0327,3.3245,3.3678,56590.0],["2011-03-03",3.7292,4.0183,3.3823,3.9315,73480.0],["2011-03-04",3.9605,3.9605,3.4112,3.6858,52570.0],["2011-03-07",3.7292,3.9171,3.5124,3.8737,22200.0],["2011-03-08",3.9171,3.9749,3.7147,3.9605,16620.0],["2011-03-09",3.9749,3.9749,3.8304,3.8448,11090.0],["2011-03-10",3.7581,3.8159,3.6136,3.7147,16750.0],["2011-03-11",3.628,3.7147,3.5702,3.628,10740.0],["2011-03-14",3.5991,3.6136,3.4835,3.5702,16200.0],["2011-03-15",3.469,3.5557,3.3967,3.4401,19650.0],["2011-03-16",3.4257,3.5268,3.1366,3.1944,23830.0],["2011-03-17",3.3245,3.3967,3.2522,3.2956,21850.0],["2011-03-18",3.3245,3.5557,3.1366,3.3678,42630.0],["2011-03-21",3.4546,3.9026,3.3678,3.6425,41580.0],["2011-03-22",3.6858,3.8159,3.5702,3.7292,16830.0],["2011-03-23",3.7003,3.7003,3.4835,3.4979,11330.0],["2011-03-24",3.4546,3.5702,3.3967,3.5557,9890.0],["2011-03-25",3.5413,3.5557,3.4112,3.4401,7520.0],["2011-03-28",3.3967,3.4546,3.2667,3.3245,15870.0],["2011-03-29",3.31,3.5413,3.2667,3.5124,23230.0],["2011-03-30",3.5124,3.5124,3.3823,3.469,7760.0],["2011-03-31",3.4979,3.4979,3.2956,3.31,16720.0],["2011-04-01",3.3534,3.5702,3.3245,3.5557,33040.0],["2011-04-04",3.5413,4.2206,3.5413,4.2206,87550.0],["2011-04-05",4.1339,4.5386,3.946,4.105,73170.0],["2011-04-06",4.1339,4.3796,4.1195,4.2929,37500.0],["2011-04-07",4.3363,4.5097,4.3363,4.4953,28760.0],["2011-04-08",4.5097,4.6398,4.4953,4.6398,18550.0],["2011-04-11",4.6543,5.6082,4.6254,5.536,65730.0],["2011-04-12",5.5649,5.7817,5.2902,5.3336,68470.0],["2011-04-13",5.3625,5.3914,4.8277,5.0012,42610.0],["2011-04-14",4.9578,4.9867,4.6398,4.9,30290.0],["2011-04-15",4.9433,5.1312,4.7988,4.9433,18020.0],["2011-04-18",5.0012,5.0012,4.6254,4.6976,32080.0],["2011-04-19",4.7699,5.5649,4.7121,5.3914,68430.0],["2011-04-20",5.5649,5.7383,5.4203,5.5504,56570.0],["2011-04-21",5.5504,5.5504,5.1746,5.3336,20920.0],["2011-04-25",5.3914,5.8973,5.3336,5.854,56280.0],["2011-04-26",5.7817,5.854,5.6661,5.7239,28130.0],["2011-04-27",5.7239,5.9262,5.5071,5.854,18270.0],["2011-04-28",5.9118,6.8224,5.8395,6.5911,75600.0],["2011-04-29",6.5911,7.4295,6.5911,7.2849,79200.0],["2011-05-02",7.3717,7.9209,6.9236,6.938,70810.0],["2011-05-03",7.0392,7.0392,6.1575,6.779,54820.0],["2011-05-04",6.7501,6.7646,5.984,6.0997,38670.0],["2011-05-05",5.9985,6.4177,5.8829,6.4032,31360.0],["2011-05-06",6.4755,6.8947,6.461,6.6923,33970.0],["2011-05-09",6.6779,7.4295,6.6779,7.3717,91280.0],["2011-05-10",7.3572,7.5885,6.9958,7.097,67300.0],["2011-05-11",7.3717,7.4006,6.5333,6.6634,60280.0],["2011-05-12",6.6634,6.7646,6.143,6.2731,46600.0],["2011-05-13",6.1864,6.6489,5.9841,6.5044,42020.0],["2011-05-16",6.3888,7.0103,6.2153,6.5478,63740.0],["2011-05-17",6.5044,6.7935,6.461,6.5622,27060.0],["2011-05-18",6.5044,6.8079,6.5044,6.5478,18800.0],["2011-05-19",6.6056,6.6923,6.461,6.5333,19330.0],["2011-05-20",6.5622,6.5911,6.4466,6.5478,17810.0],["2011-05-23",6.4177,6.6923,6.3165,6.6345,28930.0],["2011-05-24",6.6489,6.6489,6.4899,6.5189,11350.0],["2011-05-25",6.5044,7.0537,6.5044,7.0103,43100.0],["2011-05-26",6.9958,7.1259,6.779,6.8224,25420.0],["2011-05-27",6.8658,6.8658,6.6634,6.7646,14240.0],["2011-05-31",6.8513,6.8513,6.4321,6.4466,47780.0],["2011-06-01",6.4177,6.5189,6.143,6.172,27280.0],["2011-06-02",6.2153,6.331,6.1141,6.1575,15770.0],["2011-06-03",6.0708,6.1575,5.8251,5.8829,32730.0],["2011-06-06",5.8106,5.854,4.6254,4.7988,112030.0],["2011-06-07",5.059,5.218,4.9433,5.1023,40400.0],["2011-06-08",5.0734,5.1312,4.7988,4.8133,24490.0],["2011-06-09",4.7988,5.0879,4.7699,5.0301,22600.0],["2011-06-10",5.0156,5.0156,4.7699,4.8133,19150.0],["2011-06-13",4.9144,5.059,4.7265,4.7554,16130.0],["2011-06-14",4.8711,4.9867,4.741,4.9,10590.0],["2011-06-15",4.8133,4.8422,4.6109,4.741,25180.0],["2011-06-16",4.6832,4.7265,4.3363,4.5242,24340.0],["2011-06-17",4.6109,4.6543,4.4664,4.5097,19360.0],["2011-06-20",4.4808,5.6082,4.4085,5.3192,47330.0],["2011-06-21",5.3481,5.4492,5.0445,5.2035,21230.0],["2011-06-22",5.1891,5.2469,4.9578,5.0156,10110.0],["2011-06-23",4.8855,5.1313,4.7843,5.1168,11500.0],["2011-06-24",5.1313,5.1891,5.0301,5.1602,7170.0],["2011-06-27",5.1602,5.4492,5.0879,5.2758,8450.0],["2011-06-28",5.2324,5.4203,5.2324,5.3336,4210.0],["2011-06-29",5.4203,5.6371,5.4203,5.4926,12220.0],["2011-06-30",5.5071,5.6371,5.4203,5.5938,5980.0],["2011-07-01",5.5793,5.7383,5.5071,5.7383,12700.0],["2011-07-05",5.7383,5.8251,5.695,5.7817,10880.0],["2011-07-06",5.6661,5.7383,5.5938,5.6805,5200.0],["2011-07-07",5.7528,5.7817,5.6371,5.7383,7090.0],["2011-07-08",5.6371,5.7817,5.5504,5.7817,7450.0],["2011-07-11",5.6516,5.7672,5.6371,5.6805,8050.0],["2011-07-12",5.6516,5.6661,5.4926,5.536,7740.0],["2011-07-13",5.5938,5.8106,5.536,5.6516,9160.0],["2011-07-14",5.7094,5.7383,5.3336,5.536,9440.0],["2011-07-15",5.5793,5.7094,5.5649,5.6082,8100.0],["2011-07-18",5.5504,5.5938,5.0445,5.0879,22010.0],["2011-07-19",5.0734,5.1313,4.8566,4.9578,16240.0],["2011-07-20",5.0301,5.1891,4.9433,5.1457,6960.0],["2011-07-21",5.1602,5.1891,4.8566,5.0012,14770.0],["2011-07-22",5.0445,5.1313,4.9723,5.059,10110.0],["2011-07-25",4.9723,5.0445,4.9144,4.9867,4160.0],["2011-07-26",4.9867,5.0445,4.9,5.0301,3630.0],["2011-07-27",4.9723,4.9867,4.7699,4.7988,6930.0],["2011-07-28",4.7843,5.4926,4.7699,5.4637,22430.0],["2011-07-29",5.3481,5.4348,5.1891,5.2613,8030.0],["2011-08-01",5.4059,5.4926,5.1891,5.2324,15410.0],["2011-08-02",5.1457,5.4203,5.059,5.3336,11800.0],["2011-08-03",5.2758,5.377,5.0734,5.3625,13670.0],["2011-08-04",5.059,5.059,4.4808,4.6109,46530.0],["2011-08-05",4.6398,4.8566,4.3363,4.4953,35710.0],["2011-08-08",4.0616,4.2206,3.2522,3.2522,69340.0],["2011-08-09",3.3967,4.0472,3.2522,3.8448,39280.0],["2011-08-10",3.8159,4.105,3.5557,3.7581,17370.0],["2011-08-11",3.8448,4.4374,3.8448,4.3507,7980.0],["2011-08-12",4.4085,4.6254,4.1195,4.1339,16640.0],["2011-08-15",4.2495,4.3652,4.0472,4.2351,9200.0],["2011-08-16",4.1195,4.1773,3.9026,4.0038,9210.0],["2011-08-17",4.0616,4.3363,4.0616,4.1917,5610.0],["2011-08-18",3.9749,4.0183,3.7581,3.9026,12990.0],["2011-08-19",3.8593,3.9026,3.7436,3.7581,5110.0],["2011-08-22",3.9026,3.946,3.31,3.5268,16240.0],["2011-08-23",3.5413,3.7436,3.4257,3.5268,8480.0],["2011-08-24",3.5702,3.7581,3.4979,3.7003,3110.0],["2011-08-25",3.8448,3.8882,3.4546,3.4979,12670.0],["2011-08-26",3.4546,4.0038,3.3245,4.0038,11130.0],["2011-08-29",4.0472,4.1195,3.9749,4.0905,4680.0],["2011-08-30",4.0327,4.1339,3.7436,4.1339,9220.0],["2011-08-31",4.1484,4.4519,4.105,4.2062,18460.0],["2011-09-01",4.2495,4.2929,3.946,3.9749,4190.0],["2011-09-02",3.8159,4.0616,3.7726,4.0183,9130.0],["2011-09-06",3.787,3.8593,3.6569,3.7726,6560.0],["2011-09-07",3.9026,3.9026,3.8159,3.8737,5020.0],["2011-09-08",3.7726,3.8015,3.6425,3.6858,2320.0],["2011-09-09",3.7147,3.7147,3.31,3.3967,21820.0],["2011-09-12",3.3389,3.4401,3.2233,3.3967,7990.0],["2011-09-13",3.4401,3.4401,3.2667,3.2811,8680.0],["2011-09-14",3.2956,3.5124,3.2956,3.4257,8630.0],["2011-09-15",3.4257,3.4979,3.2522,3.4835,6630.0],["2011-09-16",3.4257,3.5991,3.4112,3.5991,9570.0],["2011-09-19",3.469,3.6714,3.4112,3.4257,5010.0],["2011-09-20",3.4401,3.628,3.2956,3.3534,5090.0],["2011-09-21",3.3967,3.4112,3.2522,3.2956,4530.0],["2011-09-22",3.1799,3.2233,3.0498,3.0932,8220.0],["2011-09-23",3.0932,3.4401,3.0932,3.3967,10620.0],["2011-09-26",3.4112,3.4546,3.1221,3.3967,10060.0],["2011-09-27",3.5124,3.5557,3.4257,3.4835,2900.0],["2011-09-28",3.4546,3.4835,3.2811,3.3245,1410.0],["2011-09-29",3.4257,3.4835,3.3823,3.4112,6120.0],["2011-09-30",3.31,3.3823,3.2233,3.2233,7510.0],["2011-10-03",3.1944,3.1944,2.6596,2.833,14860.0],["2011-10-04",2.7608,2.9342,2.5006,2.9198,15890.0],["2011-10-05",2.9342,2.9776,2.7897,2.8764,1460.0],["2011-10-06",2.8908,3.2377,2.8908,3.0354,8400.0],["2011-10-07",3.0788,3.1655,2.833,2.9342,4880.0],["2011-10-10",3.0065,3.1655,2.9631,3.1077,2960.0],["2011-10-11",3.0787,3.2088,3.0787,3.2088,4930.0],["2011-10-12",3.2667,3.4401,3.1221,3.3245,8680.0],["2011-10-13",3.2522,3.2956,3.151,3.2377,3040.0],["2011-10-14",3.2956,3.3245,3.1655,3.1944,2490.0],["2011-10-17",3.1655,3.2233,3.151,3.151,1170.0],["2011-10-18",3.1655,3.3823,3.0498,3.1944,4880.0],["2011-10-19",3.1366,3.4112,3.1366,3.2667,3680.0],["2011-10-20",3.31,3.31,3.0932,3.1799,2060.0],["2011-10-21",3.2377,3.3245,3.2088,3.31,2410.0],["2011-10-24",3.2811,3.5557,3.2811,3.4979,7960.0],["2011-10-25",3.4257,3.4835,3.1944,3.1944,6220.0],["2011-10-26",3.2377,3.31,3.1944,3.2956,1920.0],["2011-10-27",3.4401,3.5557,3.3967,3.4257,8770.0],["2011-10-28",3.3967,3.6569,3.3245,3.6569,11010.0],["2011-10-31",3.5413,3.8448,3.3245,3.6425,7030.0],["2011-11-01",3.4112,3.5268,3.3245,3.3678,6230.0],["2011-11-02",3.3245,3.5268,3.2088,3.3245,7210.0],["2011-11-03",3.3534,3.3534,3.1221,3.1944,10300.0],["2011-11-04",3.1366,3.2088,3.1077,3.1655,4010.0],["2011-11-07",3.1944,3.2377,3.1799,3.2377,1330.0],["2011-11-08",3.2811,3.3534,3.2522,3.2811,3480.0],["2011-11-09",3.1366,3.2522,3.0932,3.1366,3350.0],["2011-11-10",3.2088,3.2667,3.0787,3.2088,2470.0],["2011-11-11",3.1799,3.2088,3.1077,3.1944,3130.0],["2011-11-14",3.1077,3.1944,3.1077,3.1944,3130.0],["2011-11-15",3.0643,3.1799,2.9487,3.1799,11260.0],["2011-11-16",3.1366,3.1655,2.9631,3.1366,9200.0],["2011-11-17",3.1077,3.2522,3.0354,3.2377,7490.0],["2011-11-18",3.2377,3.2522,3.1799,3.2233,1440.0],["2011-11-21",3.1799,3.6136,3.1799,3.5557,11730.0],["2011-11-22",3.5268,3.5413,3.3967,3.469,5300.0],["2011-11-23",3.4835,3.4835,3.3823,3.4835,4710.0],["2011-11-25",3.4401,3.6569,3.4401,3.5991,7840.0],["2011-11-28",3.9749,3.9749,3.6136,3.6858,5830.0],["2011-11-29",3.6858,3.7436,3.4979,3.6569,11610.0],["2011-11-30",3.7003,3.7003,3.3967,3.4257,6010.0],["2011-12-01",3.4401,3.4979,3.3967,3.4546,2070.0],["2011-12-02",3.5268,3.5991,2.7752,3.31,9720.0],["2011-12-05",3.2956,3.5846,3.1655,3.5702,8790.0],["2011-12-06",3.5846,3.6569,3.4979,3.5991,11860.0],["2011-12-07",3.5846,3.5846,3.2956,3.3678,6360.0],["2011-12-08",3.3245,3.3678,3.2522,3.2811,3090.0],["2011-12-09",3.3245,3.3245,3.2233,3.2522,5360.0],["2011-12-12",3.1655,3.3678,3.151,3.3534,4710.0],["2011-12-13",3.3678,3.3678,3.2522,3.2522,2080.0],["2011-12-14",3.2522,3.31,3.2088,3.2667,2530.0],["2011-12-15",3.3245,3.3245,3.2377,3.2667,3390.0],["2011-12-16",3.2522,3.2956,3.2233,3.2956,2060.0],["2011-12-19",3.2811,3.2956,3.2088,3.2377,5300.0],["2011-12-20",3.2667,3.2956,3.1655,3.2522,3130.0],["2011-12-21",3.2522,3.469,3.2522,3.3534,4010.0],["2011-12-22",3.3678,3.3967,3.2667,3.3678,3820.0],["2011-12-23",3.3245,3.3389,3.2811,3.2811,1500.0],["2011-12-27",3.2667,3.2667,3.2522,3.2667,3470.0],["2011-12-28",3.1799,3.31,2.9776,3.2667,7070.0],["2011-12-29",3.2667,3.2956,3.2088,3.2811,3390.0],["2011-12-30",3.2522,3.3823,2.9631,3.2522,8030.0],["2012-01-03",3.3678,3.3823,3.1799,3.2956,2210.0],["2012-01-04",3.3245,3.6714,3.31,3.5846,10560.0],["2012-01-05",3.5268,3.6714,3.5124,3.5557,4430.0],["2012-01-06",3.5413,3.5846,3.4401,3.469,2580.0],["2012-01-09",3.4401,3.4546,3.3823,3.3967,1790.0],["2012-01-10",3.4546,3.5846,3.3967,3.4257,1200.0],["2012-01-11",3.4112,3.4401,3.3245,3.3967,1210.0],["2012-01-12",3.4401,3.5846,3.3245,3.5557,4360.0],["2012-01-13",3.4979,3.5268,3.4401,3.5124,2570.0],["2012-01-17",3.5268,3.5268,3.3245,3.3823,4480.0],["2012-01-18",3.3678,3.4401,3.3534,3.3967,4370.0],["2012-01-19",3.4112,3.5702,3.4112,3.469,5680.0],["2012-01-20",3.4546,3.5702,3.3389,3.469,5500.0],["2012-01-23",3.469,3.6136,3.3389,3.5124,8720.0],["2012-01-24",3.4546,3.4979,3.3534,3.3534,2400.0],["2012-01-25",3.3678,3.4979,3.3678,3.4401,4740.0],["2012-01-26",3.4546,3.6136,3.2522,3.6136,9110.0],["2012-01-27",3.5991,3.6714,3.5413,3.6425,8470.0],["2012-01-30",3.6569,4.1773,3.6569,3.9749,18650.0],["2012-01-31",4.0038,4.0616,3.787,3.8593,6800.0],["2012-02-01",3.9026,3.9026,3.6425,3.8304,6550.0],["2012-02-02",3.8304,3.9026,3.6858,3.7292,5210.0],["2012-02-03",3.8015,3.8159,3.5991,3.7581,6170.0],["2012-02-06",3.7292,3.9749,3.7292,3.9026,3340.0],["2012-02-07",3.9749,4.0327,3.8159,3.9315,3140.0],["2012-02-08",3.9026,4.2495,3.9026,4.105,10880.0],["2012-02-09",4.1195,4.3074,4.1195,4.2206,4360.0],["2012-02-10",4.2495,4.5386,4.1773,4.4953,12330.0],["2012-02-13",4.9578,5.2758,4.7121,4.8133,18410.0],["2012-02-14",4.9144,5.2469,4.6976,4.8133,15070.0],["2012-02-15",5.0156,5.0301,4.0761,4.5675,21340.0],["2012-02-16",4.5097,4.9144,4.5097,4.8277,15350.0],["2012-02-17",4.9144,5.0301,4.8277,5.0301,9270.0],["2012-02-21",5.0301,5.3336,5.0301,5.1312,14530.0],["2012-02-22",5.1602,5.1891,4.8277,4.9289,10810.0],["2012-02-23",4.9144,4.9289,4.4953,4.6687,20930.0],["2012-02-24",4.6543,4.8133,4.4808,4.7121,20720.0],["2012-02-27",4.7699,4.8277,4.6687,4.7988,3440.0],["2012-02-28",4.8566,4.9144,4.7699,4.9,6870.0],["2012-02-29",4.8422,4.9723,4.7988,4.9144,4860.0],["2012-03-01",4.8566,4.9723,4.8133,4.8133,4000.0],["2012-03-02",4.8566,4.9144,4.8133,4.8711,6200.0],["2012-03-05",4.8133,4.8711,4.6687,4.7988,7150.0],["2012-03-06",4.7699,4.7699,4.6398,4.6398,5080.0],["2012-03-07",4.6687,4.8277,4.6398,4.7988,4450.0],["2012-03-08",4.7699,4.8711,4.6687,4.8422,4190.0],["2012-03-09",4.7843,4.9578,4.7121,4.9144,4900.0],["2012-03-12",4.9578,4.9723,4.8855,4.8855,2910.0],["2012-03-13",4.9,5.1891,4.9,5.1168,9740.0],["2012-03-14",5.1312,5.2035,5.0445,5.1891,13960.0],["2012-03-15",5.1891,5.4926,5.0879,5.4781,9990.0],["2012-03-16",5.4926,5.7094,5.4782,5.5071,10160.0],["2012-03-19",5.5071,6.0419,5.5071,5.9985,15700.0],["2012-03-20",5.9696,5.9841,5.7383,5.9118,8630.0],["2012-03-21",5.9407,5.9696,5.7961,5.8684,4950.0],["2012-03-22",5.8395,5.8684,5.5504,5.7094,5620.0],["2012-03-23",5.6371,5.6371,5.377,5.4492,7020.0],["2012-03-26",5.4637,5.4926,5.2035,5.3481,10000.0],["2012-03-27",5.4203,5.5215,5.2758,5.5215,9300.0],["2012-03-28",5.4926,5.8829,5.4492,5.7961,16200.0],["2012-03-29",5.7817,5.7817,5.5215,5.6371,3450.0],["2012-03-30",5.6371,5.7672,5.4492,5.4492,10670.0],["2012-04-02",5.4348,5.7817,5.4348,5.7094,12590.0],["2012-04-03",5.6371,5.7672,5.6227,5.695,3410.0],["2012-04-04",5.6227,5.6227,5.4926,5.4926,5050.0],["2012-04-05",5.5071,5.6082,5.5071,5.5504,6880.0],["2012-04-09",5.536,5.536,5.059,5.1891,16740.0],["2012-04-10",5.2035,5.2613,4.8711,4.9578,9990.0],["2012-04-11",4.9144,5.0879,4.9144,5.059,2250.0],["2012-04-12",5.0301,5.3336,5.0301,5.2324,3290.0],["2012-04-13",5.2324,5.2324,5.0734,5.1168,1110.0],["2012-04-16",5.1023,5.2035,4.8133,4.8855,10000.0],["2012-04-17",4.9289,4.9723,4.8711,4.9723,3740.0],["2012-04-18",4.8855,4.9578,4.8422,4.9144,2570.0],["2012-04-19",4.8855,5.0445,4.8855,5.0445,1640.0],["2012-04-20",5.0156,5.0156,4.7843,4.7988,2370.0],["2012-04-23",4.7265,4.7265,4.4808,4.6687,8950.0],["2012-04-24",4.5964,4.7699,4.5675,4.7699,3300.0],["2012-04-25",4.741,4.7554,4.5386,4.6543,3580.0],["2012-04-26",4.6976,4.8566,4.5964,4.7554,3500.0],["2012-04-27",4.7699,4.7699,4.6832,4.7121,2460.0],["2012-04-30",4.6832,4.6832,4.5386,4.5531,4600.0],["2012-05-01",4.4953,4.741,4.3363,4.6687,7640.0],["2012-05-02",4.6832,4.7988,4.5964,4.7121,4100.0],["2012-05-03",4.741,4.7843,4.6543,4.6687,1100.0],["2012-05-04",4.6976,4.8277,4.582,4.6398,1730.0],["2012-05-07",4.6398,4.7988,4.582,4.7265,4000.0],["2012-05-08",4.8133,4.8133,4.4808,4.4808,4750.0],["2012-05-09",4.5675,4.5964,4.4664,4.4808,5000.0],["2012-05-10",4.5242,4.5242,4.1773,4.2495,10820.0],["2012-05-11",4.1628,4.1628,3.6858,3.8448,15100.0],["2012-05-14",3.7581,4.0761,3.6136,3.7581,20310.0],["2012-05-15",3.8159,3.9315,3.787,3.9171,4900.0],["2012-05-16",4.6976,4.6976,4.3363,4.3363,8790.0],["2012-05-17",4.3363,4.3796,3.4257,4.0327,31980.0],["2012-05-18",3.9749,4.1339,3.5413,3.9749,16360.0],["2012-05-21",4.0616,4.2206,3.9605,4.2206,9210.0],["2012-05-22",4.1917,4.4664,4.1917,4.423,4600.0],["2012-05-23",4.423,4.5097,4.3218,4.5097,2400.0],["2012-05-24",4.4808,4.9,4.4808,4.7699,6090.0],["2012-05-25",4.8422,4.9,4.7843,4.8422,2560.0],["2012-05-29",4.7988,4.7988,4.5386,4.6976,4580.0],["2012-05-30",4.6254,4.6254,4.5097,4.5242,2880.0],["2012-05-31",4.5386,4.8133,4.4664,4.7554,9590.0],["2012-06-01",4.6976,4.6976,4.5097,4.6254,2200.0],["2012-06-04",4.6109,4.6109,4.4085,4.5242,9640.0],["2012-06-05",4.5242,4.7843,4.5242,4.6832,3180.0],["2012-06-06",4.7699,4.7699,4.5242,4.741,4820.0],["2012-06-07",4.7699,4.7699,4.6687,4.7121,1590.0],["2012-06-08",4.6687,4.8422,4.4085,4.7121,3400.0],["2012-06-11",4.6687,4.7265,4.6254,4.6832,3120.0],["2012-06-12",4.6398,4.741,4.6254,4.6687,3010.0],["2012-06-13",4.6109,4.6109,4.5097,4.5531,4710.0],["2012-06-14",4.5242,4.6543,4.2495,4.6254,4090.0],["2012-06-15",4.6687,4.7988,4.4519,4.6976,3470.0],["2012-06-18",4.6254,4.6254,4.3507,4.3507,6000.0],["2012-06-19",4.3507,4.4374,4.3363,4.4085,6410.0],["2012-06-20",4.3652,4.4085,4.3074,4.4085,2380.0],["2012-06-21",4.4519,4.4664,4.2206,4.2784,1990.0],["2012-06-22",4.3218,4.4085,4.2495,4.2495,6510.0],["2012-06-25",4.1195,4.2351,3.9749,4.1917,1330.0],["2012-06-26",4.1628,4.3218,4.1628,4.1917,1000.0],["2012-06-27",4.1628,4.3218,4.0038,4.0472,5620.0],["2012-06-28",4.0472,4.0761,3.8737,3.9315,2650.0],["2012-06-29",3.9605,4.1773,3.9605,4.1628,3780.0],["2012-07-02",4.1195,4.1773,3.9749,4.105,2820.0],["2012-07-03",4.0327,4.0905,3.5991,4.0472,7220.0],["2012-07-05",4.0472,4.1195,3.8304,3.9605,12100.0],["2012-07-06",3.8737,3.9026,3.787,3.8304,7380.0],["2012-07-09",3.8304,4.0472,3.8304,3.9894,10620.0],["2012-07-10",4.1339,4.4085,3.946,4.0616,13600.0],["2012-07-11",4.0183,4.1628,3.9894,4.1628,970.0],["2012-07-12",4.1917,4.3363,4.0761,4.2929,2660.0],["2012-07-13",4.264,4.3796,4.264,4.3074,2690.0],["2012-07-16",4.2784,4.3074,4.1628,4.2495,3020.0],["2012-07-17",4.2351,4.2351,4.0616,4.0616,4160.0],["2012-07-18",4.0616,4.2062,4.0616,4.1339,1200.0],["2012-07-19",4.0905,4.1773,4.0905,4.1195,1150.0],["2012-07-20",4.0472,4.1628,3.946,4.0038,2090.0],["2012-07-23",3.9315,4.0761,3.9026,4.0616,2340.0],["2012-07-24",4.0905,4.0905,3.8448,3.9026,730.0],["2012-07-25",3.8593,3.9749,3.787,3.9605,2540.0],["2012-07-26",4.0038,4.3218,4.0038,4.1917,2080.0],["2012-07-27",4.1917,4.2062,4.0183,4.1628,1940.0],["2012-07-30",4.1195,4.264,4.105,4.1917,2640.0],["2012-07-31",4.1339,4.264,4.0472,4.2351,5770.0],["2012-08-01",4.2495,4.6687,4.2495,4.5675,3590.0],["2012-08-02",4.6254,4.6254,3.8448,4.4664,5750.0],["2012-08-03",4.4953,4.5531,4.264,4.4085,2870.0],["2012-08-06",4.3652,4.4808,4.3363,4.4085,3130.0],["2012-08-07",4.4519,4.5531,4.3507,4.5242,6780.0],["2012-08-08",4.3652,4.741,4.3652,4.6976,5730.0],["2012-08-09",4.6254,4.6687,4.6254,4.6254,910.0],["2012-08-10",4.5097,4.8566,4.5097,4.741,1710.0],["2012-08-13",4.6398,4.8133,4.6254,4.6254,1890.0],["2012-08-14",4.6254,4.6543,4.5531,4.582,3790.0],["2012-08-15",4.5531,4.6543,4.4808,4.582,2710.0],["2012-08-16",4.582,4.7554,4.5531,4.6832,4570.0],["2012-08-17",4.6687,4.7554,4.6398,4.6832,1470.0],["2012-08-20",4.6254,4.6976,4.5386,4.5531,4860.0],["2012-08-21",4.5531,4.6543,4.2784,4.3796,15670.0],["2012-08-22",4.4085,4.5531,4.3507,4.4519,3830.0],["2012-08-23",4.4085,4.5097,4.4085,4.5097,780.0],["2012-08-24",4.4808,4.5386,4.264,4.4374,5930.0],["2012-08-27",4.3941,4.5531,4.3074,4.5097,4450.0],["2012-08-28",4.5242,4.5531,4.4374,4.5386,1440.0],["2012-08-29",4.5531,4.6398,4.4085,4.4808,6430.0],["2012-08-30",4.4374,4.5386,4.3363,4.3796,3720.0],["2012-08-31",4.4519,4.5386,4.3796,4.4808,1450.0],["2012-09-04",4.4953,4.5531,4.4808,4.4953,2570.0],["2012-09-05",4.5531,4.5531,4.4808,4.4808,1420.0],["2012-09-06",4.5097,4.5964,4.4519,4.5531,6040.0],["2012-09-07",4.6976,4.6976,4.5531,4.6976,5140.0],["2012-09-10",4.7265,4.741,4.5675,4.5964,1110.0],["2012-09-11",4.6687,4.6976,4.582,4.6254,2600.0],["2012-09-12",4.5964,4.6832,4.5964,4.6543,840.0],["2012-09-13",4.6254,4.6832,4.4519,4.5964,6360.0],["2012-09-14",4.5675,4.6543,4.5531,4.5964,3940.0],["2012-09-17",4.5964,4.6543,4.423,4.6109,1880.0],["2012-09-18",4.6109,4.6543,4.5531,4.6254,2340.0],["2012-09-19",4.6543,4.8277,4.6543,4.7843,6570.0],["2012-09-20",4.8133,4.8422,4.6398,4.7121,1820.0],["2012-09-21",4.7843,4.7843,4.6398,4.741,3070.0],["2012-09-24",4.6832,4.741,4.6109,4.6109,2970.0],["2012-09-25",4.582,4.7265,4.3652,4.3652,7090.0],["2012-09-26",4.3941,4.5097,4.3652,4.3652,1980.0],["2012-09-27",4.3363,4.6398,4.1484,4.5242,3760.0],["2012-09-28",5.218,5.5649,5.059,5.4492,60300.0],["2012-10-01",5.5649,5.7239,5.4492,5.5649,12110.0],["2012-10-02",5.536,5.5938,5.377,5.4926,7510.0],["2012-10-03",5.4926,5.4926,5.3914,5.4492,2490.0],["2012-10-04",5.4926,5.536,5.3625,5.4926,5920.0],["2012-10-05",5.4059,5.536,5.3625,5.4926,2460.0],["2012-10-08",5.377,5.4926,5.059,5.3625,4600.0],["2012-10-09",5.3481,5.4637,5.218,5.2902,9350.0],["2012-10-10",5.2469,5.4492,5.2469,5.3481,2590.0],["2012-10-11",5.4203,5.4203,5.1602,5.2902,2970.0],["2012-10-12",5.3481,5.3481,5.1312,5.2035,5760.0],["2012-10-15",5.1602,5.3192,5.0734,5.2758,2100.0],["2012-10-16",5.2758,5.4059,5.0156,5.1023,5880.0],["2012-10-17",5.1168,5.3192,5.1168,5.2324,3360.0],["2012-10-18",5.2469,5.3481,5.1746,5.1746,3940.0],["2012-10-19",5.1457,5.2324,5.0879,5.1457,2950.0],["2012-10-22",5.1168,5.1457,5.0301,5.059,4590.0],["2012-10-23",5.059,5.1457,5.0156,5.1168,1810.0],["2012-10-24",5.1023,5.1168,4.9867,5.0301,2590.0],["2012-10-25",5.0156,5.059,4.9867,5.0445,1460.0],["2012-10-26",4.9723,5.0734,4.9723,5.0445,2200.0],["2012-10-31",4.9867,5.1023,4.9867,4.9867,2630.0],["2012-11-01",4.9723,5.0734,4.9578,5.0301,2530.0],["2012-11-02",5.0734,5.0734,4.7843,5.0734,3400.0],["2012-11-05",5.0445,5.218,4.9,5.0734,6580.0],["2012-11-06",5.1168,5.1891,4.9867,5.0734,6810.0],["2012-11-07",5.0156,5.1891,5.0156,5.1168,2470.0],["2012-11-08",5.1457,5.1746,5.059,5.1023,1500.0],["2012-11-09",5.059,5.2324,5.059,5.059,1120.0],["2012-11-12",5.1023,5.2758,5.059,5.1023,2460.0],["2012-11-13",5.0445,5.1312,4.9723,4.9723,4650.0],["2012-11-14",4.9867,5.1023,4.9144,4.9289,11230.0],["2012-11-15",4.9144,5.059,4.9,4.9723,4540.0],["2012-11-16",4.9723,5.1168,4.9723,5.1023,4780.0],["2012-11-19",5.0734,5.1168,4.8855,5.0734,7440.0],["2012-11-20",5.0445,5.1168,4.9433,5.1168,3200.0],["2012-11-21",5.1168,5.2035,5.059,5.1891,4320.0],["2012-11-23",5.1891,5.3192,5.1746,5.2613,2450.0],["2012-11-26",5.1746,5.2613,5.0734,5.1746,7450.0],["2012-11-27",5.1602,5.2324,5.059,5.1312,4300.0],["2012-11-28",5.1602,5.3481,5.1602,5.218,4120.0],["2012-11-29",5.2324,5.2758,5.0734,5.1168,4330.0],["2012-11-30",5.0445,5.1746,5.0156,5.1746,2970.0],["2012-12-03",5.1168,5.2324,5.0012,5.0879,1780.0],["2012-12-04",5.059,5.1746,5.059,5.1168,1360.0],["2012-12-05",5.1891,5.2035,5.059,5.1168,2470.0],["2012-12-06",5.1457,5.1457,4.9867,5.0445,5580.0],["2012-12-07",5.0879,5.1023,5.0445,5.1023,1080.0],["2012-12-10",5.0734,5.2035,5.0301,5.1168,5500.0],["2012-12-11",5.1312,5.1746,5.0301,5.1457,3090.0],["2012-12-12",5.1891,5.1891,5.0445,5.1602,2660.0],["2012-12-13",5.1457,5.1457,5.0879,5.0879,2130.0],["2012-12-14",5.0879,5.1313,5.059,5.059,2040.0],["2012-12-17",5.0734,5.1313,5.0734,5.0879,1860.0],["2012-12-18",5.1023,5.1168,4.9289,4.9289,17850.0],["2012-12-19",4.9433,5.1746,4.9433,5.1457,13810.0],["2012-12-20",5.0879,5.3481,5.0879,5.3481,10610.0],["2012-12-21",5.6627,5.757,5.3166,5.7256,29500.0],["2012-12-24",5.9772,7.3929,5.9143,6.6064,18330.0],["2012-12-26",6.8266,8.4311,6.7637,7.2356,106140.0],["2012-12-27",7.4873,7.7704,6.921,7.1727,37540.0],["2012-12-28",7.4558,7.4558,6.4177,7.1412,20470.0],["2012-12-31",7.2042,7.2356,6.5121,6.6064,21070.0],["2013-01-02",6.8581,6.9525,6.166,6.2604,26730.0],["2013-01-03",6.1345,6.2289,5.6941,5.8514,38580.0],["2013-01-04",5.757,6.3862,5.757,6.3548,19730.0],["2013-01-07",6.4491,6.6379,6.4177,6.4806,8860.0],["2013-01-08",6.3862,7.1098,6.3862,6.8581,23270.0],["2013-01-09",6.8896,6.8896,6.4177,6.5121,15790.0],["2013-01-10",6.4806,6.6064,6.3233,6.3233,7500.0],["2013-01-11",6.4177,6.575,6.2918,6.575,11330.0],["2013-01-14",6.4491,6.6064,6.3548,6.575,7260.0],["2013-01-15",6.6693,6.6693,6.4491,6.6064,5800.0],["2013-01-16",6.4491,6.7008,6.4491,6.5435,12600.0],["2013-01-17",6.7008,6.8266,6.6379,6.8266,11990.0],["2013-01-18",6.8581,6.8896,6.3548,6.575,6850.0],["2013-01-22",6.6379,6.7952,6.6064,6.6693,11100.0],["2013-01-23",6.4806,6.8266,6.4806,6.6064,15080.0],["2013-01-24",6.6693,6.7952,6.6693,6.6693,4530.0],["2013-01-25",6.7008,6.9525,6.5121,6.7637,8120.0],["2013-01-28",6.7637,6.8581,6.7008,6.7323,4270.0],["2013-01-29",6.7637,6.7637,6.6379,6.6693,7880.0],["2013-01-30",6.6064,6.8896,6.4806,6.7637,13670.0],["2013-01-31",6.6693,6.8266,6.575,6.8266,4450.0],["2013-02-01",6.8266,6.8896,6.6379,6.7637,4070.0],["2013-02-04",6.7637,6.8581,6.6379,6.8581,2190.0],["2013-02-05",6.8896,7.1727,6.8266,7.0783,18300.0],["2013-02-06",7.1727,7.739,7.1727,7.739,21240.0],["2013-02-07",7.8648,7.8648,7.4873,7.676,8420.0],["2013-02-08",7.7075,7.739,7.2985,7.4558,10620.0],["2013-02-11",7.4558,7.676,7.4244,7.5502,9330.0],["2013-02-12",7.5187,7.5502,7.2985,7.4558,4850.0],["2013-02-13",7.5817,7.5817,7.4244,7.4873,5060.0],["2013-02-14",7.5817,7.5817,7.4558,7.4558,3370.0],["2013-02-15",7.3614,7.5187,7.33,7.4558,4700.0],["2013-02-19",7.3929,7.5187,7.3614,7.3929,5060.0],["2013-02-20",7.4873,7.5502,7.2985,7.2985,2630.0],["2013-02-21",7.2985,7.4873,7.0154,7.2671,8500.0],["2013-02-22",7.2356,7.3615,7.2356,7.3615,1600.0],["2013-02-25",7.2671,7.5187,7.1098,7.2042,5690.0],["2013-02-26",7.2671,7.3615,7.1727,7.3615,3070.0],["2013-02-27",7.3615,7.4244,7.2356,7.2356,1640.0],["2013-02-28",7.2356,7.3929,7.0154,7.1098,2510.0],["2013-03-01",7.0154,7.1727,7.0154,7.1727,1520.0],["2013-03-04",7.0783,7.3615,6.921,7.2985,2100.0],["2013-03-05",7.1727,7.3615,7.0469,7.0469,3630.0],["2013-03-06",6.9525,7.3929,6.9525,7.3929,3650.0],["2013-03-07",7.33,7.3615,7.1412,7.2356,2050.0],["2013-03-08",7.2671,7.6446,7.2671,7.4873,9340.0],["2013-03-11",7.6446,7.9277,7.4873,7.8963,15380.0],["2013-03-12",8.085,8.494,7.9277,8.494,12580.0],["2013-03-13",8.494,9.1232,8.4311,9.1232,17920.0],["2013-03-14",9.2805,9.2805,8.5254,8.8715,12520.0],["2013-03-15",8.9973,9.1546,8.2108,8.6198,28880.0],["2013-03-18",8.6827,8.6827,7.8648,8.4311,6420.0],["2013-03-19",8.3052,8.3052,7.8648,8.0221,6050.0],["2013-03-20",8.085,8.1794,7.8963,8.0221,6950.0],["2013-03-21",7.9592,8.4625,7.9592,8.3367,9910.0],["2013-03-22",8.3681,8.9973,8.3681,8.5884,6290.0],["2013-03-25",8.8086,9.0602,8.6827,8.7771,19360.0],["2013-03-26",8.84,8.903,8.7142,8.8715,5600.0],["2013-03-27",8.903,8.903,8.4625,8.6198,9180.0],["2013-03-28",8.494,8.84,8.494,8.5884,4180.0],["2013-04-01",8.494,8.8086,8.3052,8.4311,7320.0],["2013-04-02",8.3681,8.4625,8.1794,8.3367,6650.0],["2013-04-03",8.3052,8.3052,7.5502,7.8648,15620.0],["2013-04-04",7.6131,7.8963,7.5817,7.8648,3640.0],["2013-04-05",7.8648,8.0221,7.8648,8.0221,1290.0],["2013-04-08",8.1479,8.1479,7.9592,8.085,3290.0],["2013-04-09",8.1479,8.3052,8.1165,8.1479,2030.0],["2013-04-10",8.1165,8.1794,8.085,8.085,9380.0],["2013-04-11",8.085,8.1794,7.9592,8.085,4790.0],["2013-04-12",8.1165,8.1794,7.8333,7.9277,8460.0],["2013-04-15",7.9277,8.0536,7.5502,7.6131,15270.0],["2013-04-16",7.6131,8.0536,7.6131,7.8019,7890.0],["2013-04-17",7.8648,7.8648,7.7075,7.8019,2730.0],["2013-04-18",7.8648,7.8648,7.676,7.676,2000.0],["2013-04-19",7.676,7.8648,7.6446,7.7704,2690.0],["2013-04-22",7.8648,7.8648,7.7075,7.8019,730.0],["2013-04-23",7.8648,7.8648,7.676,7.8333,5550.0],["2013-04-24",7.8648,7.8648,7.676,7.7704,5300.0],["2013-04-25",7.739,8.0221,7.7075,8.0221,3690.0],["2013-04-26",8.1165,8.1479,7.739,7.8963,3790.0],["2013-04-29",7.9592,8.0536,7.0154,7.0469,28720.0],["2013-04-30",6.9525,7.6131,6.4806,7.5817,25690.0],["2013-05-01",7.7075,7.739,7.1727,7.5817,13450.0],["2013-05-02",7.4558,7.8648,7.33,7.8648,9890.0],["2013-05-03",7.8333,8.0221,7.5502,7.7704,8410.0],["2013-05-06",7.676,7.9906,7.5187,7.8963,9000.0],["2013-05-07",7.9434,8.1794,7.9434,8.1322,8500.0],["2013-05-08",8.8872,8.8872,8.494,8.7614,53700.0],["2013-05-09",8.8086,8.8086,8.6702,8.7457,8900.0],["2013-05-10",8.7457,8.8715,8.6764,8.8243,16700.0],["2013-05-13",8.8715,8.9659,8.7457,8.8306,11500.0],["2013-05-14",8.7299,8.8558,8.5632,8.6827,44400.0],["2013-05-15",8.7299,8.7928,8.4153,8.4311,22600.0],["2013-05-16",8.4814,8.5915,8.4814,8.5569,9100.0],["2013-05-17",8.4783,8.494,8.3052,8.4153,26500.0],["2013-05-20",8.494,8.903,8.2549,8.8715,72400.0],["2013-05-21",8.8715,9.2113,8.8715,9.1232,132000.0],["2013-05-22",9.1704,9.1704,8.258,8.321,196900.0],["2013-05-23",8.3272,8.7866,8.1479,8.4342,9245800.0],["2013-05-24",8.516,8.8212,8.3524,8.8212,1076200.0],["2013-05-28",8.7897,8.8086,8.5003,8.6041,988000.0],["2013-05-29",8.4436,8.6922,8.3744,8.6513,911900.0],["2013-05-30",8.5726,8.6796,8.2046,8.6513,1441600.0],["2013-05-31",8.6922,8.6922,8.2895,8.2958,1218700.0],["2013-06-03",8.2706,8.3556,8.107,8.1762,849800.0],["2013-06-04",8.1794,8.2926,8.063,8.17,625000.0],["2013-06-05",8.1794,8.4248,8.1479,8.1762,435700.0],["2013-06-06",8.1574,8.2832,8.1102,8.1951,189000.0],["2013-06-07",8.1479,8.2738,8.1228,8.2329,326500.0],["2013-06-10",8.2297,8.2423,8.1511,8.1794,137700.0],["2013-06-11",8.0976,8.1165,7.8679,8.0032,339700.0],["2013-06-12",7.9875,8.0252,7.7924,7.7956,611800.0],["2013-06-13",7.7861,7.9057,7.7138,7.827,1132700.0],["2013-06-14",7.8742,8.0032,7.8648,7.9088,557900.0],["2013-06-17",8.0252,8.0473,7.7893,7.9183,444900.0],["2013-06-18",7.9214,7.9843,7.8648,7.9403,429400.0],["2013-06-19",7.9623,8.0252,7.7264,7.739,479100.0],["2013-06-20",7.5911,7.761,7.3237,7.5502,439200.0],["2013-06-21",7.6037,7.6257,7.4149,7.6037,192900.0],["2013-06-24",7.6289,7.7044,7.503,7.5439,443500.0],["2013-06-25",7.5659,7.6792,7.5062,7.5974,478700.0],["2013-06-26",7.7075,7.8302,7.676,7.7264,233800.0],["2013-06-27",7.7547,7.9372,7.7201,7.8931,226400.0],["2013-06-28",7.9151,7.9309,7.7169,7.7704,231600.0],["2013-07-01",7.8459,7.912,7.6855,7.739,184600.0],["2013-07-02",7.7421,7.8176,7.61,7.6949,107000.0],["2013-07-03",7.6383,7.7264,7.5439,7.6131,176200.0],["2013-07-05",7.6289,7.6289,7.5156,7.6068,598500.0],["2013-07-08",7.654,7.7075,7.5502,7.6226,43900.0],["2013-07-09",7.6509,7.9057,7.6068,7.761,147600.0],["2013-07-10",7.7862,7.7862,7.5502,7.6068,278100.0],["2013-07-11",7.6855,7.8333,7.6603,7.7358,181700.0],["2013-07-12",7.7641,7.8774,7.7138,7.8365,33200.0],["2013-07-15",7.89,7.934,7.8113,7.8302,70600.0],["2013-07-16",7.9781,8.1133,7.9057,7.9403,80100.0],["2013-07-17",7.9403,8.1479,7.9214,7.934,141600.0],["2013-07-18",7.9843,8.0944,7.9686,8.0567,102000.0],["2013-07-19",8.0976,8.2014,7.9875,8.1007,293300.0],["2013-07-22",8.1291,8.1794,8.0787,8.1196,200800.0],["2013-07-23",8.1479,8.1762,8.0661,8.1385,188100.0],["2013-07-24",8.1196,8.1196,7.9497,8.1007,173100.0],["2013-07-25",8.0693,8.1039,8.0095,8.1007,857500.0],["2013-07-26",8.107,8.1668,7.9623,8.0221,155200.0],["2013-07-29",8.0221,8.2077,7.9938,8.063,407800.0],["2013-07-30",8.1762,8.1951,7.9718,8.0441,63500.0],["2013-07-31",8.0693,8.1731,7.8868,7.9529,247200.0],["2013-08-01",8.1353,8.1353,7.9812,7.9969,249800.0],["2013-08-02",8.0064,8.0598,7.9938,8.0158,193800.0],["2013-08-05",8.0064,8.063,8.0032,8.0252,92900.0],["2013-08-06",7.9906,8.0378,7.9655,8.0095,80300.0],["2013-08-07",7.9718,8.1007,7.9592,8.0536,180700.0],["2013-08-08",8.085,8.1605,8.0158,8.0976,59100.0],["2013-08-09",8.0598,8.1259,7.9812,8.0221,49000.0],["2013-08-12",7.9969,8.17,7.9969,8.0976,170200.0],["2013-08-13",8.0944,8.2014,7.9875,8.063,62900.0],["2013-08-14",8.1039,8.1039,8.0095,8.0221,45200.0],["2013-08-15",7.9718,8.0221,7.9403,7.9592,102200.0],["2013-08-16",7.9623,8.0221,7.9434,8.0032,82700.0],["2013-08-19",8.0064,8.0284,7.805,7.8931,160600.0],["2013-08-20",7.9151,8.1102,7.9151,8.0504,504300.0],["2013-08-21",8.0221,8.0661,7.9592,8.0221,152900.0],["2013-08-22",8.0536,8.0976,8.0095,8.0536,350300.0],["2013-08-23",8.0347,8.085,8.0347,8.0724,119800.0],["2013-08-26",8.1574,8.17,8.0473,8.0598,57100.0],["2013-08-27",8.0693,8.1354,8.0001,8.0378,123900.0],["2013-08-28",8.0221,8.085,7.9812,8.0284,100600.0],["2013-08-29",8.1416,8.3524,8.1165,8.1762,226300.0],["2013-08-30",8.1794,8.2895,8.0127,8.0536,76800.0],["2013-09-03",8.1259,8.1322,7.9057,7.9875,78800.0],["2013-09-04",7.9497,8.0189,7.9372,7.978,31100.0],["2013-09-05",7.9781,7.9781,7.8396,7.9183,105100.0],["2013-09-06",7.956,8.0284,7.8774,7.9497,41000.0],["2013-09-09",7.9246,8.0064,7.89,8.0064,79800.0],["2013-09-10",8.0819,8.1731,7.9875,8.0567,376500.0],["2013-09-11",8.0787,8.1731,8.0473,8.1416,458800.0],["2013-09-12",8.1353,8.1731,8.0221,8.0787,120500.0],["2013-09-13",8.1196,8.2077,8.0221,8.1888,453800.0],["2013-09-16",8.2234,8.3524,8.0944,8.107,99700.0],["2013-09-17",8.1039,8.1605,8.0284,8.0661,54200.0],["2013-09-18",8.0252,8.1762,7.9938,8.107,82700.0],["2013-09-19",8.1007,8.1322,8.0284,8.0378,69500.0],["2013-09-20",8.0756,8.1951,8.0567,8.1479,318200.0],["2013-09-23",8.1511,8.2675,8.085,8.1542,226900.0],["2013-09-24",8.1762,8.2455,8.0756,8.1794,75900.0],["2013-09-25",8.1794,8.2517,8.0473,8.1133,54000.0],["2013-09-26",8.0815,8.1578,8.072,8.107,103300.0],["2013-09-27",8.1133,8.1133,7.9798,8.0211,132600.0],["2013-09-30",7.9766,8.1674,7.8622,8.0084,98300.0],["2013-10-01",8.0084,8.1833,7.8971,8.0942,114200.0],["2013-10-02",8.0688,8.0688,7.9448,7.9989,45300.0],["2013-10-03",8.0338,8.0561,7.824,7.9416,52200.0],["2013-10-04",7.948,8.0656,7.8526,7.9258,275400.0],["2013-10-07",7.8781,7.9798,7.8781,7.9448,117800.0],["2013-10-08",8.0116,8.0243,7.8113,7.9067,150900.0],["2013-10-09",7.9353,7.9639,7.7922,7.8367,120100.0],["2013-10-10",7.894,7.948,7.8272,7.8463,161900.0],["2013-10-11",7.8749,7.9448,7.8463,7.9162,167500.0],["2013-10-14",7.9067,7.9099,7.8336,7.8685,39200.0],["2013-10-15",7.8304,7.8781,7.77,7.8526,99800.0],["2013-10-16",7.8812,7.948,7.7986,7.8526,44000.0],["2013-10-17",7.8272,7.9035,7.8272,7.894,53900.0],["2013-10-18",7.9003,7.9544,7.9003,7.948,170300.0],["2013-10-21",7.9607,7.9766,7.9035,7.948,111100.0],["2013-10-22",7.9798,8.0243,7.9321,7.9416,57100.0],["2013-10-23",7.9099,7.9734,7.9099,7.9416,29900.0],["2013-10-24",7.9321,8.0084,7.9194,7.9607,321700.0],["2013-10-25",7.9798,8.0243,7.9099,7.9607,85400.0],["2013-10-28",7.9544,7.9607,7.8844,7.9385,110000.0],["2013-10-29",7.9385,7.9512,7.8685,7.948,108200.0],["2013-10-30",7.9639,7.9989,7.8304,7.859,243300.0],["2013-10-31",7.8781,7.9099,7.7541,7.7859,596200.0],["2013-11-01",7.8908,7.8908,7.7414,7.8208,192300.0],["2013-11-04",7.789,7.9067,7.7604,7.8653,346100.0],["2013-11-05",7.8685,7.9289,7.8653,7.894,694700.0],["2013-11-06",7.9099,7.9862,7.8781,7.9512,189700.0],["2013-11-07",7.948,8.8286,7.9003,7.9607,289300.0],["2013-11-08",7.948,7.948,7.8781,7.948,117800.0],["2013-11-11",7.948,7.948,7.894,7.9035,102000.0],["2013-11-12",7.8812,7.9003,7.789,7.8431,131500.0],["2013-11-13",7.8081,7.9226,7.7286,7.8463,71000.0],["2013-11-14",7.8749,7.983,7.8177,7.9099,143100.0],["2013-11-15",7.9353,7.9798,7.894,7.9639,155500.0],["2013-11-18",7.9575,8.1292,7.9321,7.9925,179100.0],["2013-11-19",7.9003,8.1388,7.8431,7.9226,1147800.0],["2013-11-20",7.9607,8.1006,7.9385,7.9798,526200.0],["2013-11-21",7.9957,8.0752,7.9957,8.0434,198400.0],["2013-11-22",8.0434,8.0434,7.9321,7.9353,82900.0],["2013-11-25",7.9289,7.9798,7.8495,7.9003,223800.0],["2013-11-26",7.8971,7.9639,7.8526,7.948,198600.0],["2013-11-27",7.948,8.0656,7.948,8.0211,76800.0],["2013-11-29",8.1388,8.2659,8.1292,8.2151,343400.0],["2013-12-02",8.2659,8.3836,8.1864,8.2659,389600.0],["2013-12-03",8.3136,8.3963,8.2882,8.3327,700900.0],["2013-12-04",8.4249,8.4344,8.3009,8.3963,436500.0],["2013-12-05",8.5521,8.5521,8.3836,8.3995,478800.0],["2013-12-06",8.5425,8.5584,8.3549,8.4821,362500.0],["2013-12-09",8.5934,8.711,8.5234,8.5711,305500.0],["2013-12-10",8.6474,8.6474,8.5457,8.5648,811900.0],["2013-12-11",8.622,8.622,8.463,8.4758,284000.0],["2013-12-12",8.5234,8.5648,8.4281,8.5489,567200.0],["2013-12-13",8.5902,8.5966,8.4948,8.5489,268600.0],["2013-12-16",8.5552,8.5743,8.498,8.5489,345400.0],["2013-12-17",8.8,8.9654,8.6474,8.676,1264100.0],["2013-12-18",8.6951,8.7428,8.6633,8.7206,326300.0],["2013-12-19",8.7269,8.7269,8.6506,8.6983,309200.0],["2013-12-20",8.5711,8.7937,8.5711,8.6888,464200.0],["2013-12-23",8.676,8.7269,8.676,8.6856,133800.0],["2013-12-24",8.7142,8.7237,8.657,8.676,118300.0],["2013-12-26",8.676,8.7142,8.5838,8.6506,158900.0],["2013-12-27",8.6991,8.8413,8.6635,8.809,271500.0],["2013-12-30",8.7929,8.8575,8.7508,8.7735,125800.0],["2013-12-31",8.7573,8.8478,8.7541,8.7702,114000.0],["2014-01-02",8.9868,8.9868,8.712,8.7508,228800.0],["2014-01-03",8.7928,8.8122,8.7347,8.7702,108000.0],["2014-01-06",8.7767,8.864,8.7282,8.864,310600.0],["2014-01-07",8.8543,8.8898,8.8025,8.8898,232700.0],["2014-01-08",8.906,8.9383,8.8058,8.8737,122000.0],["2014-01-09",8.8575,8.8672,8.7347,8.8252,3955900.0],["2014-01-10",8.8543,8.8898,8.809,8.8316,626800.0],["2014-01-13",8.8543,8.8737,8.8025,8.8219,341700.0],["2014-01-14",8.8252,8.9028,8.8252,8.8543,438700.0],["2014-01-15",8.8575,8.9933,8.8413,8.9545,749200.0],["2014-01-16",8.9383,9.045,8.9028,9.0256,600800.0],["2014-01-17",8.9771,9.1,8.948,8.9706,723700.0],["2014-01-21",9.0515,9.0709,8.9836,9.045,593100.0],["2014-01-22",9.0838,9.1097,9.0256,9.0256,563600.0],["2014-01-23",9.0385,9.1161,8.8575,9.0515,576100.0],["2014-01-24",9.0159,9.0159,8.8704,8.9512,508400.0],["2014-01-27",8.9609,9.0159,8.8349,8.8478,759800.0],["2014-01-28",8.9028,8.99,8.8575,8.9545,531400.0],["2014-01-29",8.8737,8.9706,8.8122,8.9448,478700.0],["2014-01-30",9.0353,9.1129,8.948,9.0579,349000.0],["2014-01-31",8.9997,9.1,8.9674,9.0709,306100.0],["2014-02-03",9.1,9.142,8.9319,8.9383,573300.0],["2014-02-04",8.9739,9.0062,8.9092,8.9383,267200.0],["2014-02-05",8.9286,8.9415,8.864,8.9189,233100.0],["2014-02-06",8.9286,9.1161,8.8769,8.9836,355500.0],["2014-02-07",9.0709,9.129,9.0159,9.129,498000.0],["2014-02-10",9.3295,9.3295,9.0321,9.1226,394200.0],["2014-02-11",9.1323,9.3101,9.0676,9.1387,503400.0],["2014-02-12",9.1387,9.2616,9.0094,9.2454,834500.0],["2014-02-13",9.2745,9.3586,9.2034,9.268,527200.0],["2014-02-14",9.2131,9.2971,9.1969,9.2551,278500.0],["2014-02-18",9.2163,9.3359,9.1969,9.2584,307100.0],["2014-02-19",9.2713,9.5881,9.2422,9.2616,410700.0],["2014-02-20",9.2551,9.3359,9.184,9.3198,513900.0],["2014-02-21",9.3036,9.3359,9.2131,9.2487,197600.0],["2014-02-24",9.2163,9.2971,9.1711,9.1808,395500.0],["2014-02-25",9.1743,9.2066,9.1,9.1161,325000.0],["2014-02-26",9.1775,9.2131,9.1129,9.2002,464800.0],["2014-02-27",9.2131,9.2519,9.1775,9.2196,362600.0],["2014-02-28",9.2034,9.3941,9.2034,9.365,690800.0],["2014-03-03",9.3489,9.4071,9.2616,9.3844,452400.0],["2014-03-04",9.4394,9.4911,9.378,9.462,461000.0],["2014-03-05",9.4652,9.5202,9.4071,9.4911,309500.0],["2014-03-06",9.4879,9.5234,9.4071,9.4426,187500.0],["2014-03-07",9.4555,9.4976,9.3327,9.3683,422500.0],["2014-03-10",9.3553,9.3683,9.2163,9.3004,404500.0],["2014-03-11",9.3101,9.3909,9.1808,9.2454,124100.0],["2014-03-12",9.2034,9.3359,9.1969,9.3359,206600.0],["2014-03-13",9.3812,9.4232,9.3036,9.3489,212500.0],["2014-03-14",9.3295,9.4329,9.3068,9.3909,242100.0],["2014-03-17",9.4361,9.5105,9.4006,9.4523,197500.0],["2014-03-18",9.5008,9.5622,9.4458,9.504,288200.0],["2014-03-19",9.5267,9.5687,9.3812,9.4103,211100.0],["2014-03-20",9.4394,9.517,9.268,9.4038,364900.0],["2014-03-21",9.4038,9.4717,9.3004,9.4588,397600.0],["2014-03-24",9.4717,9.5622,9.3909,9.4749,192000.0],["2014-03-25",9.5622,9.5945,9.4749,9.5202,393700.0],["2014-03-26",9.5558,9.5655,9.3877,9.4555,602000.0],["2014-03-27",9.4654,9.4884,9.3602,9.426,578200.0],["2014-03-28",9.4062,9.5311,9.4062,9.4621,351400.0],["2014-03-31",9.4851,9.541,9.3635,9.449,432400.0],["2014-04-01",9.449,9.4654,9.3405,9.4391,1159100.0],["2014-04-02",9.3504,9.4161,9.2781,9.3274,3710600.0],["2014-04-03",9.3339,9.3832,9.2978,9.3241,805000.0],["2014-04-04",9.3241,9.4062,9.2682,9.3044,516400.0],["2014-04-07",9.2879,9.3832,9.2879,9.3405,1096400.0],["2014-04-08",9.3635,9.38,9.2222,9.2846,714500.0],["2014-04-09",9.2682,9.3011,9.1499,9.2649,694000.0],["2014-04-10",9.2551,9.3438,9.2189,9.2386,302200.0],["2014-04-11",9.2156,9.2682,9.1729,9.2189,569600.0],["2014-04-14",9.2156,9.2551,9.163,9.2222,305700.0],["2014-04-15",9.2551,9.3175,9.2025,9.2616,441700.0],["2014-04-16",9.2978,9.3569,9.2814,9.3175,647800.0],["2014-04-17",9.3438,9.3668,9.2616,9.3109,329300.0],["2014-04-21",9.3405,9.3668,9.2978,9.3405,179600.0],["2014-04-22",9.3438,9.3832,9.3044,9.3635,274500.0],["2014-04-23",9.3372,9.3865,9.2846,9.3372,219200.0],["2014-04-24",9.3438,9.3438,9.2781,9.3307,181700.0],["2014-04-25",9.3405,9.3569,9.2748,9.3076,217200.0],["2014-04-28",9.3307,9.3438,9.2353,9.3241,202700.0],["2014-04-29",9.3339,9.3438,9.2025,9.2846,344100.0],["2014-04-30",9.3438,9.3668,9.2485,9.3438,416800.0],["2014-05-01",9.3701,9.4062,9.2288,9.3471,395100.0],["2014-05-02",9.3537,9.4457,9.3109,9.38,328800.0],["2014-05-05",9.3208,9.4358,9.2846,9.4358,465800.0],["2014-05-06",9.3964,9.4555,9.3044,9.4227,625100.0],["2014-05-07",9.4358,9.4588,9.3569,9.426,395000.0],["2014-05-08",9.4325,9.4424,9.3504,9.3734,269000.0],["2014-05-09",9.3898,9.5147,9.3537,9.3602,362600.0],["2014-05-12",9.4457,9.5246,9.4128,9.4687,630000.0],["2014-05-13",9.472,9.5443,9.4523,9.4753,591500.0],["2014-05-14",9.5081,9.518,9.4128,9.4325,482700.0],["2014-05-15",9.4391,9.5048,9.3602,9.472,502100.0],["2014-05-16",9.4884,9.5443,9.4325,9.5246,414400.0],["2014-05-19",9.5673,9.6856,9.5443,9.6297,684700.0],["2014-05-20",9.6396,9.6692,9.5804,9.633,284000.0],["2014-05-21",9.6659,9.725,9.6199,9.6429,356800.0],["2014-05-22",9.6922,9.7448,9.6133,9.6626,543900.0],["2014-05-23",9.7053,9.7711,9.6692,9.7119,320900.0],["2014-05-27",9.7645,9.8039,9.7119,9.7579,354600.0],["2014-05-28",9.7809,9.8565,9.7448,9.7678,403100.0],["2014-05-29",9.8171,9.8335,9.7579,9.7743,558900.0],["2014-05-30",9.7941,9.8105,9.7513,9.7678,370900.0],["2014-06-02",9.8006,9.8039,9.725,9.7349,255400.0],["2014-06-03",9.7349,9.7612,9.6692,9.7218,214700.0],["2014-06-04",9.725,9.7941,9.6725,9.7842,208700.0],["2014-06-05",9.8072,9.8729,9.7119,9.7481,2259900.0],["2014-06-06",9.7448,9.8565,9.7448,9.8269,540700.0],["2014-06-09",9.8236,9.8532,9.7612,9.8138,435500.0],["2014-06-10",9.8434,9.8434,9.6757,9.7152,435900.0],["2014-06-11",9.7349,9.7349,9.5706,9.6626,386000.0],["2014-06-12",9.6626,9.6626,9.5344,9.6264,436400.0],["2014-06-13",9.6363,9.6429,9.5574,9.587,287500.0],["2014-06-16",9.5344,9.6133,9.4062,9.4753,863900.0],["2014-06-17",9.5048,9.5311,9.4194,9.5048,550900.0],["2014-06-18",9.4621,9.5706,9.4523,9.5443,473300.0],["2014-06-19",9.5771,9.6429,9.5607,9.6166,311300.0],["2014-06-20",9.656,9.6725,9.6133,9.6396,1300600.0],["2014-06-23",9.679,9.6955,9.6067,9.61,269900.0],["2014-06-24",9.6232,9.6659,9.564,9.6002,396700.0],["2014-06-25",9.5969,9.6593,9.5706,9.61,407900.0],["2014-06-26",9.6134,9.6802,9.5532,9.6802,246000.0],["2014-06-27",9.6869,9.7771,9.6535,9.6902,307900.0],["2014-06-30",9.6568,9.6969,9.5632,9.6902,259100.0],["2014-07-01",9.7203,9.737,9.6267,9.6468,289700.0],["2014-07-02",9.6334,9.6802,9.59,9.6802,229000.0],["2014-07-03",9.6902,9.7069,9.5733,9.6468,213100.0],["2014-07-07",9.6668,9.7103,9.5933,9.6134,208100.0],["2014-07-08",9.6067,9.6267,9.5398,9.6267,136100.0],["2014-07-09",9.61,9.7504,9.5499,9.7103,253800.0],["2014-07-10",9.6367,9.7336,9.61,9.7303,215900.0],["2014-07-11",9.7336,9.7637,9.7069,9.7403,228200.0],["2014-07-14",9.7336,9.7704,9.6735,9.7136,227900.0],["2014-07-15",9.7036,9.7136,9.5966,9.6067,181700.0],["2014-07-16",9.6334,9.6568,9.5933,9.6401,155600.0],["2014-07-17",9.6568,9.6568,9.5131,9.5198,295500.0],["2014-07-18",9.5666,9.5666,9.4563,9.4997,228000.0],["2014-07-21",9.5231,9.5332,9.4496,9.5064,220400.0],["2014-07-22",9.5566,9.5566,9.4229,9.473,441100.0],["2014-07-23",9.4864,9.5398,9.4764,9.5298,273300.0],["2014-07-24",9.5766,9.62,9.4697,9.5465,262900.0],["2014-07-25",9.5699,9.6,9.473,9.5198,116100.0],["2014-07-28",9.5031,9.5198,9.4028,9.4864,265100.0],["2014-07-29",9.5365,9.5532,9.4196,9.4897,390700.0],["2014-07-30",9.4864,9.6234,9.4429,9.5231,449200.0],["2014-07-31",9.4764,9.5599,9.4162,9.5131,385500.0],["2014-08-01",9.5231,9.6501,9.5165,9.5866,339800.0],["2014-08-04",9.59,9.6568,9.5766,9.6401,378000.0],["2014-08-05",9.6535,9.6802,9.5499,9.6401,201200.0],["2014-08-06",9.5833,9.6434,9.5398,9.6,394200.0],["2014-08-07",9.62,9.6234,9.4028,9.4229,258200.0],["2014-08-08",9.4697,9.4697,9.3327,9.3795,451500.0],["2014-08-11",9.4062,9.453,9.3828,9.4129,179600.0],["2014-08-12",9.4129,9.4296,9.3661,9.3962,198900.0],["2014-08-13",9.4229,9.4363,9.346,9.3895,943800.0],["2014-08-14",9.4195,9.59,9.4162,9.5031,316000.0],["2014-08-15",9.5298,9.5699,9.473,9.5398,121800.0],["2014-08-18",9.5766,9.6067,9.5064,9.5632,98900.0],["2014-08-19",9.5265,9.5799,9.4864,9.4964,142600.0],["2014-08-20",9.473,9.5666,9.3995,9.5165,210000.0],["2014-08-21",9.5165,9.5866,9.4897,9.5733,205600.0],["2014-08-22",9.5833,9.6635,9.5465,9.59,195900.0],["2014-08-25",9.6033,9.6134,9.5365,9.5532,232000.0],["2014-08-26",9.5833,9.6802,9.5766,9.6535,487000.0],["2014-08-27",9.6869,9.7069,9.6401,9.6869,276400.0],["2014-08-28",9.6568,9.737,9.6067,9.6869,173000.0],["2014-08-29",9.7103,9.737,9.6401,9.7069,128900.0],["2014-09-02",9.7236,9.7437,9.6568,9.7303,380000.0],["2014-09-03",9.7504,9.7704,9.6735,9.7303,619300.0],["2014-09-04",9.747,9.7737,9.7069,9.7604,410600.0],["2014-09-05",9.737,9.7704,9.7103,9.7303,236500.0],["2014-09-08",9.7403,9.7604,9.6969,9.7403,363500.0],["2014-09-09",9.7504,9.7504,9.6735,9.6936,451200.0],["2014-09-10",9.7136,9.7136,9.5766,9.6902,535900.0],["2014-09-11",9.6902,9.7069,9.5933,9.6067,140700.0],["2014-09-12",9.6234,9.6501,9.4797,9.5666,286700.0],["2014-09-15",9.5766,9.6735,9.4028,9.4129,136300.0],["2014-09-16",9.4596,9.5398,9.3761,9.5131,331100.0],["2014-09-17",9.4997,9.5398,9.4196,9.4296,170200.0],["2014-09-18",9.463,9.5131,9.4229,9.4697,281100.0],["2014-09-19",9.2826,9.3059,9.2358,9.2826,5662200.0],["2014-09-22",9.2725,9.3227,9.2391,9.2926,941000.0],["2014-09-23",9.2926,9.3728,9.2525,9.3394,1035700.0],["2014-09-24",9.316,9.3527,9.2959,9.326,602900.0],["2014-09-25",9.2725,9.3327,9.2725,9.3327,616800.0],["2014-09-26",9.3565,9.3871,9.2918,9.3327,912200.0],["2014-09-29",9.2952,9.3123,9.2204,9.2884,517600.0],["2014-09-30",9.2714,9.3191,9.2136,9.2204,392200.0],["2014-10-01",9.251,9.2918,9.1455,9.1694,645200.0],["2014-10-02",9.1557,9.1626,9.0197,9.1013,717200.0],["2014-10-03",9.1421,9.3531,9.0979,9.3191,896600.0],["2014-10-06",9.3225,9.3395,9.1217,9.183,443800.0],["2014-10-07",9.1694,9.2272,9.1149,9.1251,442100.0],["2014-10-08",9.1353,9.2884,9.1081,9.285,364900.0],["2014-10-09",9.285,9.3803,9.2306,9.2544,390300.0],["2014-10-10",9.2272,9.3871,9.1932,9.2034,279600.0],["2014-10-13",9.2034,9.3531,9.1728,9.2136,363000.0],["2014-10-14",9.2102,9.3157,9.1558,9.2306,280700.0],["2014-10-15",9.1966,9.2987,9.0843,9.1558,341200.0],["2014-10-16",9.1047,9.3497,9.1047,9.3191,363500.0],["2014-10-17",9.3735,9.3871,9.2816,9.3191,426200.0],["2014-10-20",9.3395,9.4109,9.3259,9.4109,287400.0],["2014-10-21",9.4415,9.5232,9.3837,9.513,406800.0],["2014-10-22",9.5266,9.547,9.4688,9.4892,226300.0],["2014-10-23",9.547,9.547,9.4245,9.4654,238100.0],["2014-10-24",9.4552,9.5028,9.4143,9.5028,152100.0],["2014-10-27",9.4994,9.53,9.4313,9.4756,305900.0],["2014-10-28",9.462,9.5606,9.4347,9.5334,264000.0],["2014-10-29",9.5606,9.6355,9.3599,9.4381,289100.0],["2014-10-30",9.4552,9.5368,9.4007,9.479,241200.0],["2014-10-31",9.5266,9.5538,9.4143,9.4994,512800.0],["2014-11-03",9.4994,9.5913,9.4994,9.547,218900.0],["2014-11-04",9.547,9.5708,9.3803,9.4688,219100.0],["2014-11-05",9.479,9.5708,9.3905,9.5096,445400.0],["2014-11-06",9.5062,9.5232,9.445,9.4892,371600.0],["2014-11-07",9.5062,9.7376,9.4722,9.7035,341500.0],["2014-11-10",9.6627,9.758,9.6457,9.6865,272500.0],["2014-11-11",9.7308,9.7342,9.5879,9.6627,190300.0],["2014-11-12",9.6797,9.6797,9.547,9.6559,151500.0],["2014-11-13",9.6933,9.7614,9.6423,9.6899,243600.0],["2014-11-14",9.6695,9.775,9.6627,9.6627,166600.0],["2014-11-17",9.6729,9.7444,9.6627,9.7137,141900.0],["2014-11-18",9.7308,9.7648,9.6457,9.7035,245400.0],["2014-11-19",9.6967,9.7546,9.6389,9.6797,199900.0],["2014-11-20",9.6389,9.7273,9.6117,9.7001,279200.0],["2014-11-21",9.7376,9.7648,9.5674,9.6287,192000.0],["2014-11-24",9.6117,9.7478,9.6015,9.6661,164700.0],["2014-11-25",9.6831,9.6865,9.5708,9.6253,558900.0],["2014-11-26",9.6627,9.7444,9.6389,9.6865,391700.0],["2014-11-28",9.7103,9.7716,9.6729,9.7171,192000.0],["2014-12-01",9.7376,9.741,9.5947,9.5981,362500.0],["2014-12-02",9.6287,9.7988,9.5913,9.7852,300700.0],["2014-12-03",9.7716,9.8464,9.7103,9.7273,794700.0],["2014-12-04",9.7069,9.7818,9.6831,9.7818,243700.0],["2014-12-05",9.7682,9.7818,9.6763,9.7205,362700.0],["2014-12-08",9.6967,9.809,9.6899,9.7273,708600.0],["2014-12-09",9.7137,9.8328,9.6525,9.826,367500.0],["2014-12-10",9.8022,9.826,9.7478,9.792,376400.0],["2014-12-11",9.8226,9.8771,9.7682,9.8396,400000.0],["2014-12-12",9.8022,9.8396,9.7307,9.7307,360600.0],["2014-12-15",9.8192,9.8396,9.6423,9.6627,367100.0],["2014-12-16",9.6457,9.7035,9.5606,9.6151,471100.0],["2014-12-17",9.6287,9.8498,9.6083,9.826,382700.0],["2014-12-18",9.8736,9.9349,9.775,9.9349,627500.0],["2014-12-19",9.9349,10.0063,9.8532,10.0029,2438700.0],["2014-12-22",10.0268,10.0948,9.9825,10.088,723900.0],["2014-12-23",10.105,10.105,9.9995,10.0506,482400.0],["2014-12-24",10.071,10.071,9.8907,9.9859,349400.0],["2014-12-26",9.9927,10.054,9.9893,10.037,238000.0],["2014-12-29",10.1409,10.2101,10.0612,10.1409,344600.0],["2014-12-30",10.1132,10.1374,10.0335,10.0889,231400.0],["2014-12-31",10.0993,10.1478,10.0543,10.0924,448900.0],["2015-01-02",10.1305,10.1824,10.0335,10.1755,296200.0],["2015-01-05",10.1651,10.179,10.0231,10.0854,403800.0],["2015-01-06",10.0751,10.1547,10.0266,10.0647,284300.0],["2015-01-07",10.0924,10.1062,10.0093,10.0266,541900.0],["2015-01-08",10.0647,10.1201,10.0023,10.1201,310200.0],["2015-01-09",10.1478,10.1478,10.0508,10.1062,154600.0],["2015-01-12",10.1062,10.1928,9.9365,10.1928,338600.0],["2015-01-13",10.1928,10.1963,10.0023,10.0681,393400.0],["2015-01-14",9.9815,10.0612,9.8707,10.0231,251800.0],["2015-01-15",10.0127,10.0577,9.9088,9.9434,194300.0],["2015-01-16",9.9538,10.0266,9.9019,10.0231,191800.0],["2015-01-20",10.0439,10.0612,9.9019,9.9331,203800.0],["2015-01-21",9.9296,9.9469,9.8257,9.8257,273800.0],["2015-01-22",9.8707,10.0508,9.8395,9.9746,312400.0],["2015-01-23",9.9261,10.0716,9.9261,10.0473,193900.0],["2015-01-26",10.0612,10.1374,9.985,10.1339,336800.0],["2015-01-27",10.1062,10.1305,10.0612,10.1097,118700.0],["2015-01-28",10.1097,10.1616,10.0162,10.1062,244700.0],["2015-01-29",10.1062,10.1513,10.082,10.1513,314400.0],["2015-01-30",10.1028,10.179,10.0785,10.1132,267100.0],["2015-02-02",10.1409,10.2482,10.082,10.1582,232900.0],["2015-02-03",10.1547,10.2725,10.1201,10.2032,227100.0],["2015-02-04",10.1824,10.1824,10.0958,10.1166,125400.0],["2015-02-05",10.1235,10.2136,10.0854,10.2067,127100.0],["2015-02-06",10.1997,10.1997,10.0958,10.1547,273900.0],["2015-02-09",10.1616,10.2067,10.1028,10.1478,172400.0],["2015-02-10",10.1963,10.1963,10.0023,10.0127,205000.0],["2015-02-11",10.0266,10.0681,9.985,10.0439,138000.0],["2015-02-12",10.0716,10.1651,10.0716,10.1443,143700.0],["2015-02-13",10.1374,10.1928,9.9573,10.0612,272900.0],["2015-02-17",10.0508,10.1097,9.9608,10.0404,235900.0],["2015-02-18",10.0266,10.1028,9.7149,9.8673,860700.0],["2015-02-19",9.8638,9.8707,9.7772,9.8118,418000.0],["2015-02-20",9.8188,9.8673,9.7703,9.8395,480200.0],["2015-02-23",9.8638,10.037,9.8534,10.0058,474600.0],["2015-02-24",9.9954,10.0127,9.888,9.9608,280200.0],["2015-02-25",9.94,10.0162,9.843,9.8984,197900.0],["2015-02-26",9.9123,9.9781,9.8569,9.94,276500.0],["2015-02-27",9.9469,10.0335,9.9227,10.0127,222800.0],["2015-03-02",10.0439,10.1097,10.0231,10.0751,233800.0],["2015-03-03",10.0785,10.1132,9.8984,9.9054,291100.0],["2015-03-04",9.895,9.9435,9.8534,9.9192,334100.0],["2015-03-05",9.9538,10.0058,9.8707,9.8742,210800.0],["2015-03-06",9.8361,9.9365,9.7322,9.7737,426400.0],["2015-03-09",9.8084,9.8742,9.7495,9.7703,319200.0],["2015-03-10",9.7772,9.8015,9.7114,9.7218,244000.0],["2015-03-11",9.7045,9.7495,9.6629,9.7079,256700.0],["2015-03-12",9.753,9.8118,9.7322,9.798,135900.0],["2015-03-13",9.8049,9.8292,9.6941,9.7772,166200.0],["2015-03-16",9.8222,9.8499,9.6664,9.7564,875500.0],["2015-03-17",9.7322,9.7945,9.6802,9.7841,449000.0],["2015-03-18",9.7807,9.8846,9.7114,9.8534,470500.0],["2015-03-19",9.8361,9.8395,9.746,9.7911,418200.0],["2015-03-20",9.8118,9.9365,9.7564,9.8465,1062900.0],["2015-03-23",9.8846,9.9331,9.8465,9.8465,442300.0],["2015-03-24",9.8534,9.9054,9.8049,9.8153,323500.0],["2015-03-25",9.8188,9.8673,9.7945,9.8049,626400.0],["2015-03-26",9.8257,9.8776,9.746,9.7703,429900.0],["2015-03-27",9.8126,9.8902,9.7844,9.8267,627600.0],["2015-03-30",9.862,9.9467,9.8091,9.9114,659500.0],["2015-03-31",9.9114,10.0173,9.8938,10.0102,425300.0],["2015-04-01",10.0279,10.0667,9.9291,9.9502,408100.0],["2015-04-02",9.9396,10.0208,9.9291,9.9643,455500.0],["2015-04-06",9.9785,10.0526,9.9608,10.0208,404500.0],["2015-04-07",10.0314,10.0384,9.9502,9.9785,190000.0],["2015-04-08",9.9785,10.0526,9.9573,9.9996,331300.0],["2015-04-09",10.0102,10.0455,9.9114,9.9326,182400.0],["2015-04-10",10.2502,10.6842,10.2502,10.6489,3660800.0],["2015-04-13",11.0088,11.2205,10.7582,10.977,1840800.0],["2015-04-14",10.8712,10.8923,10.7088,10.723,10709400.0],["2015-04-15",10.7441,10.8288,10.7406,10.7582,2187500.0],["2015-04-16",10.7724,10.8535,10.7724,10.8218,1194300.0],["2015-04-17",10.8253,10.9135,10.8006,10.8888,1265300.0],["2015-04-20",10.9135,10.9664,10.8888,10.9417,720700.0],["2015-04-21",10.9876,11.0934,10.9453,11.0088,2145200.0],["2015-04-22",11.0052,11.0652,10.9911,11.0229,1509000.0],["2015-04-23",11.0299,11.0864,10.9488,11.0123,982600.0],["2015-04-24",11.0405,11.0758,11.0229,11.0335,1383700.0],["2015-04-27",11.0405,11.1146,11.0335,11.0405,698100.0],["2015-04-28",11.0229,11.157,10.9947,11.1287,1666800.0],["2015-04-29",11.1393,11.1675,10.9488,10.9947,936600.0],["2015-04-30",10.9982,11.0511,10.8112,10.8429,1004900.0],["2015-05-01",10.8147,11.0123,10.8041,10.977,649500.0],["2015-05-04",11.0229,11.0617,10.9594,11.0264,671900.0],["2015-05-05",10.9982,11.0264,10.85,10.8853,536000.0],["2015-05-06",10.8959,10.9276,10.6947,10.7088,890100.0],["2015-05-07",10.6912,10.7547,10.6065,10.7088,876900.0],["2015-05-08",10.8006,10.8641,10.7371,10.8465,495400.0],["2015-05-11",10.8641,10.8641,10.73,10.7441,316500.0],["2015-05-12",10.6983,10.8076,10.6524,10.7759,273700.0],["2015-05-13",10.7971,10.8182,10.6912,10.7053,408900.0],["2015-05-14",10.7265,10.7653,10.7053,10.7441,352400.0],["2015-05-15",10.7441,10.7618,10.7018,10.7547,573800.0],["2015-05-18",10.7618,10.7865,10.73,10.7618,432800.0],["2015-05-19",10.7618,10.7724,10.7335,10.7547,273900.0],["2015-05-20",10.7618,10.8112,10.7441,10.7477,243700.0],["2015-05-21",10.7441,10.7618,10.7018,10.73,309000.0],["2015-05-22",10.73,10.7724,10.6524,10.6771,196900.0],["2015-05-26",10.663,10.6806,10.5571,10.6347,341100.0],["2015-05-27",10.6665,10.8253,10.6383,10.7688,591800.0],["2015-05-28",10.7794,10.7935,10.6806,10.7512,243700.0],["2015-05-29",10.73,10.7618,10.6418,10.663,413100.0],["2015-06-01",10.6947,10.7618,10.6559,10.73,219000.0],["2015-06-02",10.4442,10.5748,10.4301,10.5501,10235100.0],["2015-06-03",10.5324,10.5501,10.4442,10.4583,1133800.0],["2015-06-04",10.4195,10.4654,10.3631,10.4336,715000.0],["2015-06-05",10.3701,10.4125,10.2396,10.3207,1183300.0],["2015-06-08",10.3031,10.3666,10.2748,10.3207,626600.0],["2015-06-09",10.296,10.423,10.296,10.356,821500.0],["2015-06-10",10.3278,10.4442,10.3243,10.3842,653500.0],["2015-06-11",10.4266,10.4619,10.3913,10.423,556700.0],["2015-06-12",10.423,10.4583,10.3807,10.4548,602500.0],["2015-06-15",10.4477,10.5042,10.4089,10.4372,915100.0],["2015-06-16",10.4442,10.4442,10.3631,10.3983,614400.0],["2015-06-17",10.3878,10.4619,10.3525,10.4125,730000.0],["2015-06-18",10.4195,10.5218,10.3842,10.3948,712500.0],["2015-06-19",10.4195,10.4266,10.3101,10.3348,1335500.0],["2015-06-22",10.4089,10.4936,10.3454,10.3772,1009800.0],["2015-06-23",10.4089,10.4407,10.1796,10.2995,1461800.0],["2015-06-24",10.3137,10.3137,10.1866,10.1866,1127200.0],["2015-06-25",10.1866,10.2007,9.9961,10.0843,1640500.0],["2015-06-26",10.1274,10.264,10.0663,10.0915,2266100.0],["2015-06-29",10.0987,10.1454,10.0232,10.0448,1071700.0],["2015-06-30",10.0807,10.1167,9.9262,9.9981,1986600.0],["2015-07-01",10.0304,10.2424,10.0017,10.2137,1273300.0],["2015-07-02",10.2065,10.2604,10.1742,10.2173,685300.0],["2015-07-06",10.2065,10.2676,10.1921,10.2604,792400.0],["2015-07-07",10.2568,10.4114,10.2353,10.3503,764600.0],["2015-07-08",10.3359,10.3682,10.2496,10.2963,283700.0],["2015-07-09",10.3251,10.3574,10.1742,10.2065,583100.0],["2015-07-10",10.2568,10.4078,10.2281,10.3215,965300.0],["2015-07-13",10.3574,10.4221,10.2604,10.3574,671300.0],["2015-07-14",10.3682,10.3682,10.3071,10.3323,306900.0],["2015-07-15",10.3323,10.3431,10.2317,10.3359,1231000.0],["2015-07-16",10.3467,10.379,10.2748,10.2892,579500.0],["2015-07-17",10.3179,10.3467,10.2568,10.3215,418000.0],["2015-07-20",10.3143,10.3323,10.2604,10.2999,261900.0],["2015-07-21",10.3107,10.3251,10.2317,10.246,329400.0],["2015-07-22",10.246,10.3215,10.2317,10.2568,287700.0],["2015-07-23",10.2604,10.2999,10.2065,10.2245,364400.0],["2015-07-24",10.2353,10.3215,10.1957,10.2173,384400.0],["2015-07-27",10.1993,10.3071,10.1993,10.3035,638900.0],["2015-07-28",10.3287,10.3287,10.1993,10.2748,496700.0],["2015-07-29",10.3323,10.4545,10.3071,10.3826,936500.0],["2015-07-30",10.3718,10.4581,10.3467,10.4437,575000.0],["2015-07-31",10.4581,10.5767,10.4581,10.4832,520300.0],["2015-08-03",10.494,10.6054,10.494,10.5587,419000.0],["2015-08-04",10.5803,10.6126,10.5264,10.609,403400.0],["2015-08-05",10.6054,10.6306,10.4868,10.5659,390700.0],["2015-08-06",10.5803,10.5946,10.3323,10.4689,515900.0],["2015-08-07",10.4581,10.4581,10.2532,10.3179,507600.0],["2015-08-10",10.3467,10.4006,10.3179,10.361,286200.0],["2015-08-11",10.3215,10.512,10.3215,10.4689,354500.0],["2015-08-12",10.4473,10.5407,10.2784,10.5407,328500.0],["2015-08-13",10.5012,10.5803,10.4042,10.5228,391300.0],["2015-08-14",10.4509,10.6378,10.4401,10.6162,379900.0],["2015-08-17",10.5839,10.7096,10.5695,10.6989,348300.0],["2015-08-18",10.706,10.7384,10.6054,10.6917,284200.0],["2015-08-19",10.6953,10.7312,10.5695,10.6989,599400.0],["2015-08-20",10.6845,10.7096,10.5443,10.5623,449400.0],["2015-08-21",10.5048,10.5659,10.3898,10.4042,500700.0],["2015-08-24",10.2424,10.2532,8.0286,10.0268,1638800.0],["2015-08-25",10.1598,10.1778,9.9477,9.9513,944000.0],["2015-08-26",10.0843,10.0843,9.8292,10.0304,930500.0],["2015-08-27",10.1382,10.246,9.9513,10.1454,1022700.0],["2015-08-28",10.1167,10.1238,10.0196,10.1167,765400.0],["2015-08-31",10.0699,10.1131,9.8938,9.9513,1171000.0],["2015-09-01",9.8471,9.901,9.6315,9.7177,1828400.0],["2015-09-02",9.786,9.9118,9.7716,9.8974,1548700.0],["2015-09-03",9.919,10.0052,9.8543,9.8938,727300.0],["2015-09-04",9.8507,9.8831,9.7321,9.804,695300.0],["2015-09-08",9.901,10.0484,9.8795,10.0052,610500.0],["2015-09-09",10.0627,10.1274,9.8543,9.8759,482400.0],["2015-09-10",9.8723,9.8974,9.786,9.8507,399100.0],["2015-09-11",9.8399,10.0376,9.7788,10.0304,460000.0],["2015-09-14",10.0268,10.2137,10.0124,10.149,747700.0],["2015-09-15",10.1813,10.3251,10.149,10.2209,762800.0],["2015-09-16",10.2424,10.361,10.2317,10.3359,535200.0],["2015-09-17",10.3179,10.5731,10.2424,10.4617,740600.0],["2015-09-18",10.4221,10.5407,10.3467,10.4042,1762000.0],["2015-09-21",10.4689,10.7312,10.4006,10.5839,679500.0],["2015-09-22",10.5156,10.5731,10.3539,10.4724,627300.0],["2015-09-23",10.5156,10.6018,10.4904,10.5695,534800.0],["2015-09-24",10.5264,10.6629,10.4545,10.5767,439900.0],["2015-09-25",10.6018,10.6234,10.3646,10.3826,650700.0],["2015-09-28",10.3789,10.3826,9.9125,10.019,1740700.0],["2015-09-29",10.0263,10.1035,9.8941,9.9162,1145300.0],["2015-09-30",9.9786,10.1145,9.8941,10.0778,1248300.0],["2015-10-01",10.0851,10.2026,9.9529,10.1439,1119800.0],["2015-10-02",10.0888,10.1512,9.997,10.1329,771300.0],["2015-10-05",10.1586,10.434,10.1586,10.4046,532400.0],["2015-10-06",10.4157,10.5075,10.3863,10.4781,774300.0],["2015-10-07",10.4965,10.5626,10.4524,10.5589,825500.0],["2015-10-08",10.5589,10.6323,10.4561,10.5075,845400.0],["2015-10-09",10.5295,10.6103,10.4524,10.5883,347700.0],["2015-10-12",10.5956,10.6507,10.5001,10.614,313900.0],["2015-10-13",10.5626,10.6103,10.4671,10.5258,403100.0],["2015-10-14",10.5111,10.5993,10.445,10.4671,492000.0],["2015-10-15",10.4781,10.4781,10.2945,10.4377,353600.0],["2015-10-16",10.4083,10.4597,10.3606,10.3826,344800.0],["2015-10-19",10.3753,10.4303,10.3422,10.3899,454400.0],["2015-10-20",10.3826,10.4414,10.3385,10.3532,335700.0],["2015-10-21",10.3716,10.4083,10.3275,10.3385,484800.0],["2015-10-22",10.3716,10.3936,10.3055,10.3385,281600.0],["2015-10-23",10.3569,10.3569,10.2283,10.2945,421500.0],["2015-10-26",10.3202,10.3532,10.1916,10.21,277500.0],["2015-10-27",10.21,10.2137,10.0631,10.1806,715100.0],["2015-10-28",10.2834,10.3569,10.0631,10.2871,597000.0],["2015-10-29",10.2761,10.3936,10.2173,10.2467,674100.0],["2015-10-30",10.2724,10.3055,10.0925,10.1072,800900.0],["2015-11-02",10.1512,10.3055,10.0998,10.2981,415200.0],["2015-11-03",10.2834,10.3349,10.1916,10.2541,501000.0],["2015-11-04",10.2541,10.3018,10.1549,10.2283,460300.0],["2015-11-05",10.2394,10.2724,10.1769,10.2577,403400.0],["2015-11-06",10.2173,10.2945,10.1255,10.2394,535900.0],["2015-11-09",10.2283,10.2357,10.0227,10.0704,530100.0],["2015-11-10",10.0851,10.1622,10.0631,10.1255,483600.0],["2015-11-11",10.1292,10.1916,10.0998,10.1439,269200.0],["2015-11-12",10.0998,10.1035,9.9492,10.0374,510900.0],["2015-11-13",10.0704,10.0851,9.9309,9.9419,485400.0],["2015-11-16",9.9272,10.0337,9.7913,10.03,463100.0],["2015-11-17",10.03,10.0741,9.9345,9.9676,235000.0],["2015-11-18",10.0117,10.0888,9.9713,10.0851,223200.0],["2015-11-19",10.0925,10.1476,10.019,10.0778,267200.0],["2015-11-20",10.0998,10.21,10.0521,10.21,500600.0],["2015-11-23",10.2063,10.3973,10.1806,10.3753,769700.0],["2015-11-24",10.3165,10.434,10.2651,10.4193,318900.0],["2015-11-25",10.4157,10.4267,10.2504,10.3863,233500.0],["2015-11-27",10.3863,10.5222,10.3642,10.5222,141600.0],["2015-11-30",10.5295,10.6654,10.4928,10.614,770300.0],["2015-12-01",10.636,10.6727,10.434,10.5883,673600.0],["2015-12-02",10.5589,10.5589,10.3569,10.3679,202800.0],["2015-12-03",10.3753,10.4818,10.3202,10.401,307700.0],["2015-12-04",10.401,10.4414,10.2504,10.3679,521500.0],["2015-12-07",10.3202,10.401,10.2577,10.3238,411100.0],["2015-12-08",10.2908,10.3532,10.1953,10.2283,278600.0],["2015-12-09",10.21,10.2651,10.0998,10.1586,473200.0],["2015-12-10",10.1402,10.221,10.0998,10.1182,288000.0],["2015-12-11",10.0998,10.1072,9.9052,10.03,456900.0],["2015-12-14",10.0153,10.0668,9.6371,9.7325,927300.0],["2015-12-15",9.7583,9.9786,9.7583,9.9235,1102300.0],["2015-12-16",9.9492,10.1622,9.9492,10.1108,559300.0],["2015-12-17",10.1108,10.1329,9.997,10.0704,577300.0],["2015-12-18",10.0447,10.1145,9.9198,9.9235,953200.0],["2015-12-21",9.9749,10.019,9.8684,9.9933,533400.0],["2015-12-22",10.03,10.1622,10.0117,10.1072,449300.0],["2015-12-23",10.1659,10.2467,10.1439,10.2283,478000.0],["2015-12-24",10.2394,10.2651,10.1586,10.21,205100.0],["2015-12-28",10.2357,10.2541,10.0814,10.21,564900.0],["2015-12-29",10.2738,10.3227,10.0935,10.1724,472300.0],["2015-12-30",10.1499,10.1536,10.0222,10.1086,484200.0],["2015-12-31",10.1048,10.1574,10.0522,10.0522,432900.0],["2016-01-04",10.0071,10.056,9.8682,9.9583,500200.0],["2016-01-05",9.9583,10.1349,9.9583,10.0898,491100.0],["2016-01-06",10.0259,10.1499,10.0259,10.1198,399100.0],["2016-01-07",10.0334,10.0635,9.917,9.917,355800.0],["2016-01-08",9.9583,9.9846,9.8081,9.8156,413600.0],["2016-01-11",9.8381,9.9207,9.7217,9.7592,437200.0],["2016-01-12",9.8268,9.8306,9.5526,9.624,482500.0],["2016-01-13",9.6841,9.7029,9.2709,9.3873,1105800.0],["2016-01-14",9.346,9.4587,8.9666,9.346,1457800.0],["2016-01-15",9.3197,9.3197,8.9929,9.1507,1023700.0],["2016-01-19",9.1807,9.2183,8.8877,8.9065,908300.0],["2016-01-20",8.7825,8.9779,8.313,8.7901,2253600.0],["2016-01-21",8.8201,8.8577,8.5609,8.7337,1273300.0],["2016-01-22",8.8389,9.2596,8.8276,9.1507,763400.0],["2016-01-25",9.1319,9.1432,8.7863,8.7901,575900.0],["2016-01-26",8.8276,9.1356,8.7675,9.023,681100.0],["2016-01-27",9.0342,9.1356,8.914,8.9854,518800.0],["2016-01-28",9.0192,9.2145,8.9967,9.1582,828700.0],["2016-01-29",9.2183,9.361,9.177,9.3084,639400.0],["2016-02-01",9.3122,9.3235,9.1582,9.1695,405000.0],["2016-02-02",9.1356,9.2296,9.0079,9.207,421400.0],["2016-02-03",9.2408,9.3836,9.1432,9.331,521900.0],["2016-02-04",9.2972,9.4512,9.1845,9.2183,489400.0],["2016-02-05",9.2033,9.2483,9.0643,9.1507,346700.0],["2016-02-08",9.0981,9.0981,8.73,8.9629,879400.0],["2016-02-09",8.8426,8.8952,8.6736,8.76,548700.0],["2016-02-10",8.8088,8.9178,8.6999,8.7375,548000.0],["2016-02-11",8.6398,8.6774,8.4482,8.5121,1064200.0],["2016-02-12",8.5421,8.7149,8.5046,8.6586,624000.0],["2016-02-16",8.7262,8.8689,8.6698,8.8539,835100.0],["2016-02-17",8.9253,9.1356,8.5609,9.0755,892000.0],["2016-02-18",9.1093,9.177,8.9779,9.023,494100.0],["2016-02-19",9.0154,9.1469,8.9553,9.0943,354800.0],["2016-02-22",9.1206,9.2408,9.1169,9.1957,266800.0],["2016-02-23",9.1882,9.2408,9.0004,9.0755,538600.0],["2016-02-24",9.0492,9.1582,8.8652,9.1206,330800.0],["2016-02-25",9.8118,9.8118,9.2296,9.3986,579600.0],["2016-02-26",9.4963,9.5376,9.2634,9.2784,484400.0],["2016-02-29",9.2784,9.3685,9.2296,9.2934,406200.0],["2016-03-01",9.361,9.6766,9.3385,9.6127,941300.0],["2016-03-02",9.6014,9.6014,9.4737,9.5676,384600.0],["2016-03-03",9.5714,9.7292,9.5451,9.7292,502200.0],["2016-03-04",9.7329,9.8944,9.6803,9.8381,534700.0],["2016-03-07",9.8531,9.9583,9.793,9.9545,489600.0],["2016-03-08",9.9095,9.9095,9.6841,9.6954,550300.0],["2016-03-09",9.6954,9.7592,9.5489,9.6503,397200.0],["2016-03-10",9.6841,9.7292,9.5188,9.5639,360900.0],["2016-03-11",9.654,10.0898,9.6465,9.9884,773000.0],["2016-03-14",9.9696,10.0485,9.917,9.9808,457400.0],["2016-03-15",9.9545,10.0147,9.8456,9.9846,452800.0],["2016-03-16",9.9996,10.0973,9.947,10.0785,437700.0],["2016-03-17",10.1536,10.195,10.0447,10.1461,584300.0],["2016-03-18",10.1799,10.195,10.0823,10.1499,1069700.0],["2016-03-21",10.1123,10.1837,10.086,10.1799,391900.0],["2016-03-22",10.1536,10.21,10.101,10.1987,386300.0],["2016-03-23",10.2137,10.2175,9.9545,9.9583,595300.0],["2016-03-24",9.9545,9.9921,9.8569,9.9358,499000.0],["2016-03-28",9.9846,10.1837,9.9545,10.1311,843600.0],["2016-03-29",10.1349,10.2849,9.9888,10.2734,456000.0],["2016-03-30",10.3387,10.3733,10.2272,10.2311,553000.0],["2016-03-31",10.2349,10.3695,10.1657,10.3272,689300.0],["2016-04-01",10.2157,10.2849,10.1503,10.2042,351400.0],["2016-04-04",10.208,10.2234,10.1157,10.1503,251200.0],["2016-04-05",10.1196,10.2003,10.0042,10.1695,280400.0],["2016-04-06",10.1619,10.2195,10.0657,10.1926,268900.0],["2016-04-07",10.158,10.2195,10.0696,10.1388,371000.0],["2016-04-08",10.1811,10.2772,10.1119,10.1619,430200.0],["2016-04-11",10.1811,10.3272,10.1772,10.2695,258400.0],["2016-04-12",10.3003,10.3733,10.2618,10.3041,441900.0],["2016-04-13",10.3349,10.3887,10.2849,10.3772,486400.0],["2016-04-14",10.3849,10.4118,10.2849,10.2887,338300.0],["2016-04-15",10.3618,10.3656,10.2426,10.3195,301800.0],["2016-04-18",10.3618,10.4079,10.2926,10.381,523700.0],["2016-04-19",10.3772,10.4733,10.3695,10.4618,470900.0],["2016-04-20",10.4618,10.4694,10.3656,10.4002,453000.0],["2016-04-21",10.4041,10.4079,10.208,10.258,811100.0],["2016-04-22",10.258,10.3195,10.2157,10.2618,392600.0],["2016-04-25",10.2541,10.2734,10.2042,10.2426,454100.0],["2016-04-26",10.2695,10.3656,10.2234,10.3656,448900.0],["2016-04-27",10.258,10.4733,10.2311,10.4425,406900.0],["2016-04-28",10.4387,10.6194,10.4041,10.6117,787600.0],["2016-04-29",10.604,10.6271,10.3464,10.5656,772400.0],["2016-05-02",10.5656,10.6117,10.4348,10.554,565800.0],["2016-05-03",10.5271,10.5348,10.4156,10.504,321300.0],["2016-05-04",10.4464,10.7232,10.431,10.7078,862800.0],["2016-05-05",10.7232,10.8116,10.654,10.7463,736000.0],["2016-05-06",10.7347,10.8539,10.7194,10.8424,786700.0],["2016-05-09",10.8655,11.0269,10.8501,10.9616,776300.0],["2016-05-10",10.9577,11.0193,10.8501,10.977,668100.0],["2016-05-11",10.9501,10.9501,10.827,10.8924,425000.0],["2016-05-12",10.95,10.9962,10.7886,10.9385,597200.0],["2016-05-13",10.9193,10.9539,10.777,10.8655,520600.0],["2016-05-16",10.8539,10.9231,10.827,10.8808,429800.0],["2016-05-17",10.8693,10.9039,10.6694,10.7578,551000.0],["2016-05-18",10.7501,10.7693,10.4771,10.6079,644600.0],["2016-05-19",10.5425,10.5809,10.4118,10.4733,980800.0],["2016-05-20",10.4656,10.6271,10.4579,10.6155,396900.0],["2016-05-23",10.6232,10.654,10.531,10.5502,306200.0],["2016-05-24",10.5771,10.6617,10.5579,10.5925,295100.0],["2016-05-25",10.5886,10.6578,10.5425,10.6309,208700.0],["2016-05-26",10.6386,10.8232,10.6232,10.7886,405000.0],["2016-05-27",10.7693,10.8616,10.7463,10.8039,350700.0],["2016-05-31",10.8232,10.8539,10.7501,10.8385,468100.0],["2016-06-01",10.777,10.9347,10.7578,10.9347,341200.0],["2016-06-02",10.8539,10.9577,10.8539,10.9424,282600.0],["2016-06-03",10.95,11.1115,10.877,10.9693,441100.0],["2016-06-06",10.9731,11.0154,10.9231,10.9577,306400.0],["2016-06-07",10.9731,11.0077,10.8885,10.9462,423700.0],["2016-06-08",10.9577,11.0154,10.9308,11.0039,238100.0],["2016-06-09",10.9808,11.0308,10.9347,11.0308,333800.0],["2016-06-10",10.9462,11.0039,10.9193,10.9539,345500.0],["2016-06-13",10.9654,10.9962,10.8501,10.8616,383500.0],["2016-06-14",10.8539,10.8539,10.6886,10.7424,510300.0],["2016-06-15",10.754,10.7886,10.7155,10.7232,475800.0],["2016-06-16",10.7194,10.8424,10.6578,10.7386,585400.0],["2016-06-17",10.7424,10.8078,10.6848,10.7194,821800.0],["2016-06-20",10.7847,10.8385,10.7424,10.7847,508200.0],["2016-06-21",10.777,10.8347,10.7309,10.754,345600.0],["2016-06-22",10.7655,10.7809,10.704,10.7078,335800.0],["2016-06-23",10.7693,10.8155,10.7386,10.777,369700.0],["2016-06-24",10.6425,10.7617,10.4964,10.5886,820900.0],["2016-06-27",10.6694,10.6694,10.208,10.281,1317200.0],["2016-06-28",10.4503,10.655,10.4149,10.6432,1052000.0],["2016-06-29",10.6904,10.8282,10.6274,10.7258,632600.0],["2016-06-30",10.7337,10.899,10.6747,10.8911,428200.0],["2016-07-01",10.9108,10.9423,10.8439,10.8833,450400.0],["2016-07-05",10.8321,10.8715,10.6629,10.6668,822200.0],["2016-07-06",10.6432,10.7298,10.5566,10.718,814500.0],["2016-07-07",10.7258,10.7416,10.5881,10.6156,457500.0],["2016-07-08",10.7258,10.7888,10.651,10.7573,380900.0],["2016-07-11",10.7888,10.8242,10.7101,10.8124,637800.0],["2016-07-12",10.836,10.8793,10.7849,10.8557,664700.0],["2016-07-13",10.8715,10.9069,10.7967,10.9069,383600.0],["2016-07-14",10.9226,10.962,10.8557,10.9266,448800.0],["2016-07-15",10.9659,11.0171,10.8793,10.9935,496300.0],["2016-07-18",11.0643,11.1942,11.0289,11.1391,798800.0],["2016-07-19",11.1863,11.332,11.1745,11.2493,875000.0],["2016-07-20",11.2651,11.3635,11.2572,11.3162,721400.0],["2016-07-21",11.3202,11.328,11.2769,11.3162,424300.0],["2016-07-22",11.3005,11.3517,11.2572,11.2966,672900.0],["2016-07-25",11.2966,11.3202,11.2415,11.2729,390600.0],["2016-07-26",11.2887,11.3162,11.2336,11.2729,610200.0],["2016-07-27",11.4068,11.4737,11.2572,11.395,1089100.0],["2016-07-28",11.3871,11.4697,11.3595,11.395,566700.0],["2016-07-29",11.3753,11.4186,11.3162,11.4186,613200.0],["2016-08-01",11.4186,11.4658,11.3871,11.4422,578800.0],["2016-08-02",11.4501,11.4579,11.2769,11.2926,542400.0],["2016-08-03",11.2572,11.3123,11.2415,11.2572,712900.0],["2016-08-04",11.2651,11.4225,11.2375,11.391,895200.0],["2016-08-05",11.391,11.5957,11.3399,11.58,1079100.0],["2016-08-08",11.5249,11.6114,11.454,11.4934,944900.0],["2016-08-09",11.4934,11.5445,11.4186,11.5406,400200.0],["2016-08-10",11.5327,11.5642,11.4501,11.4934,379600.0],["2016-08-11",11.5209,11.5209,11.4383,11.5052,298500.0],["2016-08-12",11.5327,11.5996,11.5052,11.5603,304700.0],["2016-08-15",11.5524,11.5642,11.4697,11.4776,321600.0],["2016-08-16",11.4619,11.4619,11.332,11.3438,516200.0],["2016-08-17",11.3517,11.395,11.3005,11.3674,379500.0],["2016-08-18",11.3831,11.4461,11.3162,11.3477,392100.0],["2016-08-19",11.3477,11.391,11.2769,11.3871,393600.0],["2016-08-22",11.3753,11.4225,11.3202,11.3399,312200.0],["2016-08-23",11.4028,11.4579,11.3399,11.4383,356800.0],["2016-08-24",11.4264,11.4697,11.3595,11.4225,286100.0],["2016-08-25",11.4343,11.4816,11.4028,11.4304,255900.0],["2016-08-26",11.4343,11.5012,11.3674,11.4619,584900.0],["2016-08-29",11.4658,11.6154,11.4658,11.5721,515100.0],["2016-08-30",11.698,11.698,11.5288,11.6666,294300.0],["2016-08-31",11.6547,11.7453,11.5327,11.7374,800600.0],["2016-09-01",11.7531,11.7689,11.639,11.6902,724900.0],["2016-09-02",11.7295,11.8752,11.7098,11.8161,628700.0],["2016-09-06",11.8161,11.8397,11.7256,11.7413,645700.0],["2016-09-07",11.7413,11.8988,11.7413,11.8161,581000.0],["2016-09-08",11.8122,11.8201,11.6665,11.6784,514800.0],["2016-09-09",11.6587,11.6626,11.4461,11.5091,1128600.0],["2016-09-12",11.4619,11.5367,11.2375,11.5012,964900.0],["2016-09-13",11.4225,11.4501,11.2493,11.2572,766300.0],["2016-09-14",11.3005,11.3792,11.2533,11.2651,702000.0],["2016-09-15",11.3084,11.4855,11.2651,11.4658,582300.0],["2016-09-16",11.4028,11.4737,11.3556,11.4264,656600.0],["2016-09-19",11.4894,11.6823,11.4658,11.6666,445400.0],["2016-09-20",11.6705,11.7374,11.6232,11.6351,493100.0],["2016-09-21",11.6941,11.7453,11.5524,11.7295,676000.0],["2016-09-22",11.7964,11.8201,11.7177,11.7846,553100.0],["2016-09-23",11.8082,11.9657,11.7492,11.8476,824000.0],["2016-09-26",11.8673,11.9106,11.8082,11.883,691200.0],["2016-09-27",11.883,11.9893,11.8319,11.9696,809100.0],["2016-09-28",12.0299,12.05,11.8089,11.9736,697600.0],["2016-09-29",11.9295,11.9576,11.7326,11.833,486000.0],["2016-09-30",11.8611,11.9214,11.7727,11.833,559900.0],["2016-10-03",11.7727,11.7888,11.6602,11.6803,566100.0],["2016-10-04",11.7125,11.7125,11.5236,11.5839,707600.0],["2016-10-05",11.5839,11.6522,11.4915,11.4995,809200.0],["2016-10-06",11.4835,11.4995,11.3468,11.3468,703700.0],["2016-10-07",11.3709,11.4071,11.2343,11.2384,726900.0],["2016-10-10",11.2303,11.4312,11.2062,11.3991,452700.0],["2016-10-11",11.4272,11.4834,11.3589,11.4714,596600.0],["2016-10-12",11.4593,11.5678,11.4151,11.4875,278100.0],["2016-10-13",11.4714,11.6683,11.4111,11.6522,419600.0],["2016-10-14",11.6964,11.6964,11.5076,11.5357,293900.0],["2016-10-17",11.5678,11.5839,11.5357,11.5518,289400.0],["2016-10-18",11.608,11.6843,11.5678,11.6562,200700.0],["2016-10-19",11.6683,11.6924,11.608,11.6884,300300.0],["2016-10-20",11.6843,11.7848,11.6361,11.7727,238300.0],["2016-10-21",11.7085,11.8491,11.6884,11.837,312200.0],["2016-10-24",11.8732,11.9937,11.8531,11.9857,402500.0],["2016-10-25",12.0058,12.0741,11.9857,12.05,663600.0],["2016-10-26",12.1464,12.3795,12.0379,12.1103,914300.0],["2016-10-27",12.1504,12.1545,11.9214,11.9536,811900.0],["2016-10-28",12.0138,12.1303,11.9576,12.0219,399400.0],["2016-10-31",12.0339,12.1424,11.9937,12.1344,512900.0],["2016-11-01",12.1545,12.1545,11.8732,11.9375,483800.0],["2016-11-02",11.9415,11.9415,11.7004,11.7004,493100.0],["2016-11-03",11.7004,11.8009,11.6643,11.7808,415200.0],["2016-11-04",11.7768,11.8973,11.7406,11.833,326900.0],["2016-11-07",11.9174,12.0379,11.8812,11.9777,313400.0],["2016-11-08",11.9937,12.046,11.9576,11.9696,304900.0],["2016-11-09",11.8973,11.9897,11.829,11.8611,919100.0],["2016-11-10",11.9174,12.042,11.6522,11.9094,827500.0],["2016-11-11",11.841,11.9174,11.7446,11.7727,939100.0],["2016-11-14",11.7848,11.8812,11.6884,11.8491,888800.0],["2016-11-15",11.8089,11.9616,11.7446,11.9335,619700.0],["2016-11-16",11.9174,11.9978,11.6964,11.7285,1205000.0],["2016-11-17",11.7647,11.8973,11.7366,11.8451,506600.0],["2016-11-18",11.9174,12.0098,11.8772,11.9857,823700.0],["2016-11-21",12.0219,12.0741,11.9415,11.9495,560200.0],["2016-11-22",12.0299,12.1143,11.9495,12.0781,637800.0],["2016-11-23",12.0861,12.1745,11.8933,11.9415,698900.0],["2016-11-25",12.0178,12.058,11.9616,12.058,261400.0],["2016-11-28",12.0942,12.2027,12.0741,12.1223,654800.0],["2016-11-29",12.1424,12.2871,12.1424,12.267,613900.0],["2016-11-30",12.1906,12.1946,11.9897,12.0861,865500.0],["2016-12-01",12.0862,12.1384,11.9455,12.0299,588300.0],["2016-12-02",12.0259,12.2348,12.0138,12.1424,464200.0],["2016-12-05",12.1263,12.2951,12.1263,12.275,575700.0],["2016-12-06",12.271,12.283,12.1745,12.2549,589800.0],["2016-12-07",12.279,12.4076,12.2589,12.3433,771700.0],["2016-12-08",12.3594,12.504,12.3192,12.4759,697200.0],["2016-12-09",12.4759,12.5924,12.4518,12.5563,979900.0],["2016-12-12",12.5884,12.5964,12.3795,12.4438,668200.0],["2016-12-13",12.4558,12.4799,12.1585,12.2951,932000.0],["2016-12-14",12.267,12.3554,12.1826,12.2027,681100.0],["2016-12-15",12.0862,12.1344,11.9736,12.0178,1538800.0],["2016-12-16",12.0942,12.287,12.054,12.1263,1066900.0],["2016-12-19",12.1786,12.2991,12.1545,12.2549,792300.0],["2016-12-20",12.2348,12.2871,12.1946,12.2147,937400.0],["2016-12-21",12.2147,12.3594,12.1866,12.2027,1201900.0],["2016-12-22",12.2308,12.3232,12.1906,12.3071,591800.0],["2016-12-23",12.3473,12.3554,12.283,12.3312,688400.0],["2016-12-27",12.3554,12.3915,12.2549,12.3513,923500.0],["2016-12-28",12.38,12.4005,12.2037,12.2611,954000.0],["2016-12-29",12.2611,12.4169,12.2447,12.3923,665100.0],["2016-12-30",12.3923,12.3923,12.257,12.3308,399100.0],["2017-01-03",12.38,12.5318,12.3554,12.5236,489000.0],["2017-01-04",12.5236,12.7122,12.5236,12.6179,719800.0],["2017-01-05",12.6179,12.6876,12.5933,12.6671,563600.0],["2017-01-06",12.6671,12.745,12.6425,12.6753,420800.0],["2017-01-09",12.663,12.6712,12.5605,12.5605,717500.0],["2017-01-10",12.5769,12.7204,12.5728,12.663,909000.0],["2017-01-11",12.7122,12.745,12.6384,12.6794,493000.0],["2017-01-12",12.6794,12.7122,12.6097,12.6712,406200.0],["2017-01-13",12.7204,12.7409,12.6753,12.7327,395800.0],["2017-01-17",12.7614,12.7778,12.663,12.7122,467800.0],["2017-01-18",12.7286,12.7819,12.6466,12.704,343800.0],["2017-01-19",12.6466,12.7327,12.6466,12.6835,572500.0],["2017-01-20",12.6712,12.7942,12.6712,12.7409,510600.0],["2017-01-23",12.7491,12.8475,12.6876,12.7696,466300.0],["2017-01-24",12.7696,12.8803,12.7696,12.8147,642600.0],["2017-01-25",12.8147,12.8598,12.6466,12.6548,823000.0],["2017-01-26",12.6671,12.7368,12.6466,12.6589,714600.0],["2017-01-27",12.6835,12.6917,12.5892,12.6056,462300.0],["2017-01-30",12.6056,12.6548,12.4949,12.5277,818600.0],["2017-01-31",12.5318,12.581,12.3882,12.5031,529200.0],["2017-02-01",12.5236,12.5974,12.4416,12.4498,1233900.0],["2017-02-02",12.5687,12.6097,12.5072,12.5646,419000.0],["2017-02-03",12.6384,12.8024,12.622,12.7573,810300.0],["2017-02-06",12.8065,12.8598,12.7696,12.8475,633600.0],["2017-02-07",12.8557,12.8844,12.7819,12.8024,578400.0],["2017-02-08",12.8475,12.8598,12.7491,12.7778,632600.0],["2017-02-09",12.8188,12.8721,12.786,12.8393,340900.0],["2017-02-10",12.8065,12.9049,12.7942,12.8475,564300.0],["2017-02-13",12.868,12.9295,12.8393,12.8598,632500.0],["2017-02-14",12.8598,12.8762,12.7081,12.7491,882900.0],["2017-02-15",12.6712,12.7204,12.4949,12.581,1164000.0],["2017-02-16",12.5154,12.581,12.4046,12.5359,1396400.0],["2017-02-17",12.5482,12.5605,12.4785,12.5236,619400.0],["2017-02-21",12.5646,12.622,12.5113,12.5687,501300.0],["2017-02-22",12.5482,12.5851,12.4949,12.5605,512700.0],["2017-02-23",12.5605,12.7532,12.5605,12.7286,953900.0],["2017-02-24",12.7081,12.7286,12.6384,12.7081,410600.0],["2017-02-27",12.7286,12.7942,12.6712,12.7491,934200.0],["2017-02-28",12.7327,12.8065,12.6302,12.7696,850500.0],["2017-03-01",12.7696,12.7737,12.6384,12.6958,848700.0],["2017-03-02",12.6712,12.7614,12.5933,12.6097,946900.0],["2017-03-03",12.6097,12.6425,12.5113,12.5769,742800.0],["2017-03-06",12.5769,12.5851,12.4744,12.5605,455000.0],["2017-03-07",12.5687,12.7491,12.5318,12.6917,614300.0],["2017-03-08",12.6917,12.6917,12.5359,12.5523,571400.0],["2017-03-09",12.5482,12.5974,12.3021,12.3431,1163200.0],["2017-03-10",12.3513,12.4867,12.3144,12.38,647300.0],["2017-03-13",12.4005,12.4826,12.3226,12.339,522700.0],["2017-03-14",12.3595,12.3595,12.2037,12.298,593900.0],["2017-03-15",12.3349,12.5277,12.3349,12.5031,689500.0],["2017-03-16",12.5359,12.5933,12.4744,12.5564,594800.0],["2017-03-17",12.5728,12.6425,12.5359,12.6302,603100.0],["2017-03-20",12.6343,12.6712,12.54,12.5851,750500.0],["2017-03-21",12.5933,12.6384,12.5318,12.5646,561400.0],["2017-03-22",12.5646,12.6179,12.5236,12.5892,673300.0],["2017-03-23",12.5892,12.704,12.581,12.663,518800.0],["2017-03-24",12.6548,12.8598,12.622,12.6384,858100.0],["2017-03-27",12.6097,12.7327,12.5687,12.704,654100.0],["2017-03-28",12.7614,12.7614,12.6917,12.7204,847800.0],["2017-03-29",12.7288,12.9547,12.7246,12.9129,847000.0],["2017-03-30",12.9129,12.9589,12.8794,12.9505,756300.0],["2017-03-31",12.9715,12.9715,12.9003,12.9547,549200.0],["2017-04-03",12.9464,12.9547,12.871,12.938,447900.0],["2017-04-04",12.9213,12.9673,12.8836,12.9296,582900.0],["2017-04-05",12.9715,12.9882,12.8459,12.9087,493000.0],["2017-04-06",12.9171,12.9296,12.8334,12.9003,702400.0],["2017-04-07",12.9171,12.9882,12.8376,12.9464,466000.0],["2017-04-10",12.9715,13.0175,12.9296,12.9756,391200.0],["2017-04-11",12.9756,13.1054,12.9422,13.0468,1124900.0],["2017-04-12",13.051,13.0635,12.9756,13.03,373700.0],["2017-04-13",13.0426,13.097,12.9924,13.0008,499200.0],["2017-04-17",13.051,13.097,13.0049,13.0803,460900.0],["2017-04-18",13.097,13.1305,13.0259,13.1221,524200.0],["2017-04-19",13.1221,13.1346,12.9087,12.9254,1136200.0],["2017-04-20",12.9798,13.0049,12.8459,12.8878,1155600.0],["2017-04-21",12.9254,12.9631,12.8376,12.871,747500.0],["2017-04-24",12.8585,12.9296,12.7581,12.8166,1219100.0],["2017-04-25",12.8166,13.0217,12.8166,12.9338,956400.0],["2017-04-26",12.9045,13.1681,12.8125,13.051,1244100.0],["2017-04-27",13.0844,13.0886,12.9045,12.9254,1095300.0],["2017-04-28",12.9296,12.9422,12.8166,12.9212,687900.0],["2017-05-01",12.9129,13.03,12.9003,12.9798,1255400.0],["2017-05-02",12.9798,13.0008,12.8208,12.8334,1144800.0],["2017-05-03",12.8501,12.8501,12.5781,12.5949,1159000.0],["2017-05-04",12.5781,12.6576,12.4735,12.6535,1172600.0],["2017-05-05",12.6535,12.779,12.6116,12.7622,683600.0],["2017-05-08",12.8041,12.8125,12.7204,12.7832,594300.0],["2017-05-09",12.7832,12.8125,12.6451,12.6827,678300.0],["2017-05-10",12.6786,12.7706,12.6493,12.6786,428600.0],["2017-05-11",12.6995,12.7664,12.6409,12.7455,452700.0],["2017-05-12",12.7748,12.825,12.6953,12.7037,479900.0],["2017-05-15",12.7288,12.825,12.7037,12.7706,497600.0],["2017-05-16",12.7539,12.779,12.7037,12.7413,389200.0],["2017-05-17",12.7204,12.7915,12.6618,12.6827,580300.0],["2017-05-18",12.6827,12.7706,12.6702,12.7162,346800.0],["2017-05-19",12.7204,12.7832,12.6827,12.779,587800.0],["2017-05-22",12.7832,12.9631,12.7832,12.9254,564100.0],["2017-05-23",12.9464,13.0803,12.9338,13.0426,780600.0],["2017-05-24",13.0468,13.1012,13.0426,13.097,418500.0],["2017-05-25",13.1179,13.1932,13.0844,13.1054,767300.0],["2017-05-26",13.1054,13.1263,13.03,13.1095,394500.0],["2017-05-30",13.097,13.1263,13.0342,13.0468,387800.0],["2017-05-31",13.0802,13.1095,12.8668,12.9924,673000.0],["2017-06-01",12.984,13.0928,12.9464,13.0552,605900.0],["2017-06-02",13.0886,13.1388,13.0426,13.0635,474700.0],["2017-06-05",13.0342,13.1388,12.984,13.0426,516200.0],["2017-06-06",13.0384,13.0384,12.9212,12.9505,512900.0],["2017-06-07",12.9756,12.9798,12.9087,12.9589,425000.0],["2017-06-08",12.9673,13.0175,12.9045,13.0008,402000.0],["2017-06-09",13.0175,13.1556,12.984,13.1179,461500.0],["2017-06-12",13.1263,13.2351,13.1263,13.2058,712100.0],["2017-06-13",13.2058,13.3313,13.1639,13.3271,582900.0],["2017-06-14",13.3313,13.3773,13.2685,13.3439,671200.0],["2017-06-15",13.348,13.4234,13.3062,13.3899,552400.0],["2017-06-16",13.3899,13.4317,13.369,13.4317,944300.0],["2017-06-19",13.4736,13.5698,13.4359,13.5196,657500.0],["2017-06-20",13.528,13.5447,13.4359,13.5322,716600.0],["2017-06-21",13.5447,13.5782,13.4485,13.5154,761900.0],["2017-06-22",13.5363,13.5656,13.4778,13.5363,511800.0],["2017-06-23",13.5615,13.5866,13.4652,13.5363,639200.0],["2017-06-26",13.5656,13.5824,13.5071,13.5531,592900.0],["2017-06-27",13.5656,13.5656,13.3899,13.4317,865700.0],["2017-06-28",13.4317,13.6152,13.3891,13.5683,1278600.0],["2017-06-29",13.5768,13.5768,13.4317,13.5043,911800.0],["2017-06-30",13.5085,13.5768,13.4232,13.4829,616200.0],["2017-07-03",13.5256,13.5427,13.4616,13.5256,271300.0],["2017-07-05",13.5384,13.6024,13.4872,13.5341,619600.0],["2017-07-06",13.5,13.5256,13.2696,13.3208,1029400.0],["2017-07-07",13.3336,13.3592,13.18,13.2013,778500.0],["2017-07-10",13.2056,13.2568,13.1203,13.1459,569300.0],["2017-07-11",13.1928,13.3037,13.1629,13.2397,632900.0],["2017-07-12",13.2867,13.2952,13.2056,13.2312,319700.0],["2017-07-13",13.2269,13.2568,13.0776,13.1331,401300.0],["2017-07-14",13.1629,13.2739,13.1032,13.2355,497000.0],["2017-07-17",13.2653,13.2824,13.2141,13.2355,467500.0],["2017-07-18",13.2013,13.244,13.1416,13.1672,923100.0],["2017-07-19",13.1672,13.2867,13.1288,13.2397,790500.0],["2017-07-20",13.2525,13.3251,13.2184,13.2739,600000.0],["2017-07-21",13.3592,13.4317,13.3123,13.3891,937600.0],["2017-07-24",13.4189,13.4232,13.3123,13.3336,727000.0],["2017-07-25",13.3421,13.4061,13.2013,13.2141,994100.0],["2017-07-26",13.2013,13.2909,13.0563,13.1288,986900.0],["2017-07-27",13.116,13.1501,12.9965,13.0776,941500.0],["2017-07-28",13.0733,13.0947,13.0136,13.0605,534300.0],["2017-07-31",13.1288,13.1928,13.0648,13.1715,519400.0],["2017-08-01",13.1885,13.2141,13.0691,13.0904,906000.0],["2017-08-02",13.1672,13.1672,13.0349,13.0861,493600.0],["2017-08-03",13.0904,13.1331,13.0605,13.1117,532400.0],["2017-08-04",13.1117,13.1587,13.0008,13.0733,678300.0],["2017-08-07",13.0819,13.1587,13.0392,13.0989,483000.0],["2017-08-08",13.0776,13.2952,13.0733,13.2739,1330300.0],["2017-08-09",13.2269,13.3677,13.2013,13.3123,748100.0],["2017-08-10",13.2952,13.3293,13.2099,13.2995,832700.0],["2017-08-11",13.2056,13.3251,13.1715,13.2867,733300.0],["2017-08-14",13.3507,13.3933,13.3123,13.3379,516500.0],["2017-08-15",13.3123,13.436,13.2525,13.3848,565100.0],["2017-08-16",13.3763,13.3976,13.2824,13.2909,357100.0],["2017-08-17",13.2824,13.3507,13.2227,13.2397,357100.0],["2017-08-18",13.2355,13.2995,13.1885,13.2696,375000.0],["2017-08-21",13.3165,13.3805,13.2653,13.2952,515100.0],["2017-08-22",13.2952,13.3507,13.2653,13.3293,427500.0],["2017-08-23",13.3123,13.3976,13.2739,13.3379,389300.0],["2017-08-24",13.3891,13.3891,13.3037,13.3421,418400.0],["2017-08-25",13.3464,13.4275,13.308,13.3208,408600.0],["2017-08-28",13.3208,13.3421,13.2611,13.3208,422100.0],["2017-08-29",13.3549,13.3677,13.2184,13.2355,629700.0],["2017-08-30",13.2312,13.3037,13.2099,13.2483,607900.0],["2017-08-31",13.2824,13.4104,13.2525,13.3763,717500.0],["2017-09-01",13.4061,13.4232,13.3379,13.3933,415800.0],["2017-09-05",13.3933,13.4189,13.2269,13.244,639700.0],["2017-09-06",13.244,13.3123,13.2269,13.2397,575500.0],["2017-09-07",13.2568,13.3037,13.1885,13.2013,428500.0],["2017-09-08",13.2056,13.244,13.0861,13.0989,640700.0],["2017-09-11",13.1373,13.2568,13.1032,13.244,591900.0],["2017-09-12",13.2483,13.3165,13.2312,13.2824,400700.0],["2017-09-13",13.3464,13.3464,13.2269,13.2653,324300.0],["2017-09-14",13.2269,13.2611,13.18,13.2397,499100.0],["2017-09-15",13.2397,13.3507,13.1971,13.2952,1015300.0],["2017-09-18",13.3123,13.3421,13.2611,13.3165,391300.0],["2017-09-19",13.3336,13.3763,13.2909,13.3208,557700.0],["2017-09-20",13.3507,13.3677,13.2483,13.3165,527100.0],["2017-09-21",13.3208,13.3379,13.2312,13.2952,606400.0],["2017-09-22",13.3891,13.4189,13.2909,13.3976,622300.0],["2017-09-25",13.4232,13.4616,13.3891,13.4488,467300.0],["2017-09-26",13.4787,13.4957,13.4061,13.4147,716800.0],["2017-09-27",13.4403,13.4787,13.3635,13.4531,784300.0],["2017-09-28",13.4922,13.5097,13.3573,13.501,1086400.0],["2017-09-29",13.4922,13.5445,13.4052,13.501,695400.0],["2017-10-02",13.501,13.588,13.4748,13.5662,484400.0],["2017-10-03",13.5662,13.5836,13.514,13.5532,579900.0],["2017-10-04",13.5532,13.6011,13.5184,13.5967,454100.0],["2017-10-05",13.6011,13.6794,13.5923,13.6315,795100.0],["2017-10-06",13.6359,13.6402,13.5227,13.5967,461400.0],["2017-10-09",13.6011,13.6576,13.6011,13.6272,260400.0],["2017-10-10",13.675,13.7534,13.6185,13.6185,358100.0],["2017-10-11",13.6359,13.6925,13.6185,13.6359,393100.0],["2017-10-12",13.6663,13.6707,13.6141,13.6533,720500.0],["2017-10-13",13.7099,13.7316,13.6359,13.6925,479600.0],["2017-10-16",13.7012,13.7795,13.6881,13.7534,783500.0],["2017-10-17",13.81,13.81,13.7142,13.7403,288500.0],["2017-10-18",13.7882,13.7882,13.7142,13.7534,321600.0],["2017-10-19",13.7099,13.749,13.6576,13.7447,496400.0],["2017-10-20",13.749,13.8578,13.736,13.8535,1005600.0],["2017-10-23",13.8404,13.8709,13.749,13.81,741400.0],["2017-10-24",13.8448,13.9057,13.7534,13.7621,621800.0],["2017-10-25",13.9884,14.0276,13.8491,13.9667,1256800.0],["2017-10-26",13.9797,13.9797,13.7577,13.7795,731700.0],["2017-10-27",13.8622,13.9623,13.7186,13.9188,591600.0],["2017-10-30",13.9318,13.9884,13.9101,13.9231,342700.0],["2017-10-31",13.9188,13.9275,13.8361,13.8535,643600.0],["2017-11-01",13.8927,13.9275,13.8187,13.9014,644400.0],["2017-11-02",13.9057,13.9101,13.749,13.897,655000.0],["2017-11-03",13.8448,14.0189,13.8187,13.9579,516100.0],["2017-11-06",13.9318,13.9754,13.8535,13.8752,444300.0],["2017-11-07",13.8753,13.971,13.8448,13.8796,550500.0],["2017-11-08",13.9101,13.9362,13.8404,13.8796,591600.0],["2017-11-09",13.8753,13.9275,13.8317,13.9014,318500.0],["2017-11-10",13.9014,13.9579,13.8274,13.8448,386800.0],["2017-11-13",13.8404,13.971,13.8143,13.9579,562500.0],["2017-11-14",13.9492,13.9928,13.8796,13.9492,469100.0],["2017-11-15",13.9144,13.9579,13.8796,13.9057,382700.0],["2017-11-16",13.9188,14.0537,13.9057,14.0276,485700.0],["2017-11-17",13.9797,14.0755,13.971,14.0319,383500.0],["2017-11-20",13.9928,14.1407,13.9754,14.1059,691600.0],["2017-11-21",14.1059,14.28,14.0668,14.28,658700.0],["2017-11-22",14.2626,14.3148,14.1582,14.3105,617800.0],["2017-11-24",14.2844,14.341,14.2321,14.2365,288600.0],["2017-11-27",14.2539,14.28,14.1669,14.2104,453200.0],["2017-11-28",14.2191,14.2757,14.1712,14.2496,332300.0],["2017-11-29",14.2496,14.3105,14.2365,14.3018,368200.0],["2017-11-30",14.3192,14.3453,14.193,14.2409,668400.0],["2017-12-01",13.8143,14.0493,13.7969,13.9318,6864100.0],["2017-12-04",13.9841,14.0885,13.9492,14.0232,2079400.0],["2017-12-05",14.045,14.0798,13.9362,14.0189,1567600.0],["2017-12-06",14.0145,14.1538,14.0145,14.0755,1801900.0],["2017-12-07",14.0798,14.206,14.045,14.1843,1556200.0],["2017-12-08",14.1146,14.1625,14.0145,14.1625,1349700.0],["2017-12-11",14.1495,14.1973,14.1146,14.1451,752000.0],["2017-12-12",14.1625,14.1799,14.1016,14.1277,471900.0],["2017-12-13",14.1407,14.2104,14.1277,14.1712,787400.0],["2017-12-14",14.2278,14.2278,14.0929,14.1799,807200.0],["2017-12-15",14.2104,14.341,14.206,14.2626,1204600.0],["2017-12-18",14.3018,14.3975,14.2539,14.2626,766400.0],["2017-12-19",14.2757,14.3322,14.0276,14.0363,863100.0],["2017-12-20",14.0537,14.1625,14.0537,14.1059,636400.0],["2017-12-21",14.1451,14.2234,14.1364,14.1494,676300.0],["2017-12-22",14.1494,14.2713,14.1364,14.2234,1350600.0],["2017-12-26",14.2539,14.3061,14.2104,14.2757,483000.0],["2017-12-27",14.2844,14.341,14.2408,14.3061,594600.0],["2017-12-28",14.3106,14.3815,14.3017,14.3771,581400.0],["2017-12-29",14.3904,14.4126,14.2706,14.2751,498900.0],["2018-01-02",14.3106,14.3239,14.0488,14.1198,928900.0],["2018-01-03",14.1509,14.1908,13.9468,14.04,864800.0],["2018-01-04",14.0,14.1109,13.9867,14.0355,1155600.0],["2018-01-05",14.0444,14.0843,13.969,14.0355,1000700.0],["2018-01-08",14.0178,14.1908,14.0134,14.142,924100.0],["2018-01-09",14.1731,14.1731,13.9601,13.9823,1093000.0],["2018-01-10",13.9512,14.0134,13.8625,13.9734,710200.0],["2018-01-11",13.9601,14.0888,13.9601,14.0622,640600.0],["2018-01-12",14.0622,14.1065,13.9823,14.0267,967400.0],["2018-01-16",14.0843,14.0976,13.969,13.9779,754600.0],["2018-01-17",13.9956,14.0799,13.969,14.0,906000.0],["2018-01-18",13.9956,13.9956,13.8936,13.9335,1108300.0],["2018-01-19",13.9956,14.0134,13.9113,13.9823,737700.0],["2018-01-22",13.9912,14.0622,13.9823,13.9867,497500.0],["2018-01-23",13.9867,14.1243,13.9823,14.0843,473900.0],["2018-01-24",14.0843,14.0888,14.0267,14.0355,632000.0],["2018-01-25",14.0755,14.1553,13.9867,14.1553,1709400.0],["2018-01-26",14.1819,14.1952,14.04,14.0843,595600.0],["2018-01-29",14.0621,14.0843,13.9646,14.0089,959700.0],["2018-01-30",14.0,14.04,13.9557,13.9557,566400.0],["2018-01-31",13.9734,14.04,13.6984,13.7516,1272900.0],["2018-02-01",13.8492,13.8492,13.7028,13.7472,698600.0],["2018-02-02",13.7428,13.7605,13.552,13.6186,1106400.0],["2018-02-05",13.6186,13.6407,13.2282,13.3435,1813400.0],["2018-02-06",13.135,13.5254,13.0907,13.4101,1465900.0],["2018-02-07",13.3657,13.5742,13.2814,13.2858,1818000.0],["2018-02-08",13.2992,13.3213,13.1927,13.2193,1051400.0],["2018-02-09",13.2415,13.2992,13.1128,13.2371,1136300.0],["2018-02-12",13.2149,13.3524,13.1262,13.348,1136900.0],["2018-02-13",13.3613,13.4367,13.2681,13.3746,941200.0],["2018-02-14",13.3968,13.8404,13.3968,13.7383,1436500.0],["2018-02-15",13.7561,13.8137,13.6585,13.8137,856200.0],["2018-02-16",13.8093,13.9513,13.7605,13.9379,682800.0],["2018-02-20",13.9379,13.969,13.8226,13.8448,949300.0],["2018-02-21",13.867,13.969,13.7871,13.7871,771500.0],["2018-02-22",13.8448,13.8758,13.7472,13.7516,462300.0],["2018-02-23",13.7694,13.9069,13.7694,13.8714,599700.0],["2018-02-26",13.9246,13.9867,13.8714,13.9246,451400.0],["2018-02-27",13.9512,14.0355,13.8537,13.8581,742600.0],["2018-02-28",13.8537,13.9158,13.7738,13.7738,707200.0],["2018-03-01",13.8226,13.9246,13.6762,13.7561,652000.0],["2018-03-02",13.7516,13.8758,13.6718,13.8581,1087100.0],["2018-03-05",13.8492,14.1287,13.8492,14.0488,1016200.0],["2018-03-06",14.0577,14.1464,13.9912,14.1109,700000.0],["2018-03-07",14.1109,14.1464,13.9867,14.0089,901400.0],["2018-03-08",14.0267,14.1464,13.9867,14.0888,825500.0],["2018-03-09",14.1331,14.1376,14.0311,14.1287,845600.0],["2018-03-12",14.1376,14.2884,14.1287,14.2307,804700.0],["2018-03-13",14.2662,14.3017,14.1553,14.1597,560500.0],["2018-03-14",14.1597,14.2485,14.1287,14.1952,757500.0],["2018-03-15",14.2618,14.2618,14.0134,14.0622,933400.0],["2018-03-16",14.0888,14.1686,14.0134,14.1109,920300.0],["2018-03-19",14.1287,14.1597,14.0222,14.1464,797400.0],["2018-03-20",14.1553,14.1864,14.1243,14.1243,839100.0],["2018-03-21",14.1243,14.1775,14.0355,14.0488,684500.0],["2018-03-22",14.0267,14.1908,13.9734,13.9734,1145700.0],["2018-03-23",13.9779,14.0533,13.8315,13.8315,1965200.0],["2018-03-26",13.9379,14.0622,13.8359,14.04,820700.0],["2018-03-27",14.0666,14.1509,13.9646,14.0755,1055200.0],["2018-03-28",14.0483,14.1252,13.9804,14.1071,938300.0],["2018-03-29",14.1388,14.2474,14.1252,14.2157,1082600.0],["2018-04-02",14.2067,14.2474,13.9714,14.0664,1098600.0],["2018-04-03",14.1343,14.2202,14.0936,14.1705,544100.0],["2018-04-04",14.1071,14.2564,14.0755,14.2202,616200.0],["2018-04-05",14.2248,14.3107,14.1795,14.2655,712400.0],["2018-04-06",14.2519,14.3288,14.2067,14.2338,676400.0],["2018-04-09",14.2655,14.3062,14.1705,14.175,821500.0],["2018-04-10",14.2383,14.3017,14.1886,14.1886,529900.0],["2018-04-11",14.2202,14.2338,14.1433,14.2021,505200.0],["2018-04-12",14.2519,14.2519,14.1026,14.1026,680800.0],["2018-04-13",14.1117,14.184,14.0031,14.0257,783000.0],["2018-04-16",14.0664,14.1524,14.0438,14.1026,612900.0],["2018-04-17",14.0936,14.1795,14.0574,14.1162,1718200.0],["2018-04-18",14.1931,14.2248,14.0257,14.0257,617400.0],["2018-04-19",14.0302,14.0936,13.8945,13.9352,726100.0],["2018-04-20",13.9307,13.9714,13.8538,13.8673,544300.0],["2018-04-23",13.8809,13.9171,13.8221,13.8628,735100.0],["2018-04-24",13.89,13.9081,13.7949,13.8266,768100.0],["2018-04-25",13.8583,13.9352,13.6366,13.7904,971300.0],["2018-04-26",13.804,13.9035,13.7407,13.8628,565800.0],["2018-04-27",13.8854,13.9895,13.8357,13.9443,563900.0],["2018-04-30",13.9804,14.0483,13.9171,13.9578,810900.0],["2018-05-01",13.9578,13.9804,13.8809,13.9669,505500.0],["2018-05-02",13.9578,14.0121,13.8538,13.9307,641700.0],["2018-05-03",13.9307,14.0981,13.8854,14.0438,738200.0],["2018-05-04",14.0257,14.2067,13.9985,14.184,576600.0],["2018-05-07",14.1931,14.2112,14.1252,14.2021,636700.0],["2018-05-08",14.1569,14.2067,14.0755,14.1117,665500.0],["2018-05-09",14.1162,14.1976,14.0302,14.184,408900.0],["2018-05-10",14.1976,14.3107,14.1886,14.2836,493500.0],["2018-05-11",14.2836,14.3198,14.2519,14.2655,379400.0],["2018-05-14",14.1886,14.27,14.1207,14.184,554400.0],["2018-05-15",14.1614,14.2157,14.1117,14.1569,529600.0],["2018-05-16",14.1569,14.2112,14.1207,14.1705,457000.0],["2018-05-17",14.184,14.2157,14.1071,14.1659,723200.0],["2018-05-18",14.184,14.2791,14.1614,14.2745,456700.0],["2018-05-21",14.2881,14.3514,14.2429,14.3424,588600.0],["2018-05-22",14.3469,14.3469,14.27,14.3017,578300.0],["2018-05-23",14.3017,14.3334,14.2791,14.3062,460800.0],["2018-05-24",14.3062,14.3153,14.27,14.2836,370100.0],["2018-05-25",14.2474,14.3107,14.2429,14.2926,484500.0],["2018-05-29",14.27,14.3424,14.2655,14.3198,735800.0],["2018-05-30",14.3379,14.4374,14.3062,14.4193,955500.0],["2018-05-31",14.4329,14.4329,14.2881,14.2926,922000.0],["2018-06-01",14.3876,14.3876,14.2881,14.3198,630100.0],["2018-06-04",14.3379,14.356,14.2972,14.3062,788600.0],["2018-06-05",14.3424,14.3514,14.2791,14.3153,886600.0],["2018-06-06",14.3424,14.356,14.2926,14.356,708100.0],["2018-06-07",14.3786,14.4238,14.3379,14.3424,809600.0],["2018-06-08",14.3424,14.3786,14.3062,14.3424,512100.0],["2018-06-11",14.3605,14.3786,14.3379,14.356,488200.0],["2018-06-12",14.3243,14.3741,14.3062,14.3198,756500.0],["2018-06-13",14.5189,14.5596,14.4148,14.46,1593600.0],["2018-06-14",14.4781,14.641,14.4555,14.6274,1006800.0],["2018-06-15",14.5415,14.8039,14.5008,14.632,1953800.0],["2018-06-18",14.6093,14.8627,14.6093,14.7677,1403500.0],["2018-06-19",14.7496,14.831,14.7451,14.8084,1302700.0],["2018-06-20",14.7948,14.8808,14.7677,14.8265,1080000.0],["2018-06-21",14.822,14.8718,14.7451,14.8039,1071600.0],["2018-06-22",14.8356,14.8582,14.6455,14.7903,12821600.0],["2018-06-25",14.7722,14.8175,14.5279,14.546,1828200.0],["2018-06-26",14.5686,14.5686,14.4329,14.4374,1738300.0],["2018-06-27",14.4374,14.4555,14.3695,14.3831,1123500.0],["2018-06-28",14.4246,14.6185,14.4062,14.6,1390600.0],["2018-06-29",14.6,14.6138,14.48,14.5031,927500.0],["2018-07-02",14.4662,14.5585,14.3923,14.5539,1017300.0],["2018-07-03",14.5769,14.7477,14.5677,14.7338,705000.0],["2018-07-05",14.7477,14.8722,14.7015,14.8722,1128200.0],["2018-07-06",14.8538,15.0107,14.8538,14.9784,950600.0],["2018-07-09",15.0245,15.043,14.9322,14.9738,863200.0],["2018-07-10",14.9784,15.0522,14.9276,14.9784,976500.0],["2018-07-11",14.9738,15.0245,14.9415,15.0015,834400.0],["2018-07-12",15.0614,15.103,15.0014,15.0291,798700.0],["2018-07-13",15.0891,15.0891,14.9507,14.9738,614300.0],["2018-07-16",14.9738,15.0384,14.8953,14.9968,702700.0],["2018-07-17",15.043,15.126,15.0153,15.043,865300.0],["2018-07-18",15.0245,15.0614,14.9876,15.0153,824300.0],["2018-07-19",15.0199,15.1168,15.0061,15.0937,717000.0],["2018-07-20",15.1168,15.163,15.0984,15.1168,1246600.0],["2018-07-23",15.1122,15.1722,15.0384,15.0614,890000.0],["2018-07-24",15.0614,15.1168,15.0107,15.0937,752700.0],["2018-07-25",15.1814,15.4029,15.1168,15.2045,2118800.0],["2018-07-26",15.1814,15.2322,15.1353,15.1583,2161200.0],["2018-07-27",15.1445,15.2045,15.0707,15.1583,821700.0],["2018-07-30",15.1814,15.2645,15.1583,15.2091,1062400.0],["2018-07-31",15.2368,15.3568,15.1445,15.2922,1326000.0],["2018-08-01",15.0522,15.1999,15.0338,15.1953,4723900.0],["2018-08-02",15.1953,15.4167,15.1953,15.366,1388500.0],["2018-08-03",15.3983,15.4629,15.3245,15.3383,967600.0],["2018-08-06",15.3429,15.3614,15.2506,15.2829,894600.0],["2018-08-07",15.3106,15.3521,15.2506,15.2737,870500.0],["2018-08-08",15.2737,15.2922,15.1768,15.1999,1245800.0],["2018-08-09",15.2137,15.3568,15.2137,15.3429,928700.0],["2018-08-10",15.3152,15.3429,15.2691,15.2691,944000.0],["2018-08-13",15.2276,15.2552,15.1445,15.2045,916600.0],["2018-08-14",15.2276,15.2737,15.1445,15.2691,1456000.0],["2018-08-15",15.2922,15.4214,15.2922,15.3844,1292000.0],["2018-08-16",15.4075,15.5183,15.3844,15.4998,924800.0],["2018-08-17",15.5183,15.6013,15.4813,15.5967,759600.0],["2018-08-20",15.6106,15.6567,15.5506,15.6013,544800.0],["2018-08-21",15.6429,15.7721,15.6198,15.6752,987900.0],["2018-08-22",15.6659,15.6844,15.5644,15.6013,715100.0],["2018-08-23",15.6106,15.7028,15.5783,15.689,503300.0],["2018-08-24",15.689,15.7121,15.6106,15.6429,541800.0],["2018-08-27",15.689,15.7628,15.6705,15.7213,641700.0],["2018-08-28",15.7444,15.749,15.6475,15.6752,585700.0],["2018-08-29",15.7444,15.7721,15.6844,15.7398,631100.0],["2018-08-30",15.7305,15.7721,15.6844,15.7305,849600.0],["2018-08-31",15.7305,15.7767,15.6752,15.7167,547000.0],["2018-09-04",15.7213,15.7951,15.6936,15.7028,553800.0],["2018-09-05",15.6936,15.7951,15.6752,15.7905,730300.0],["2018-09-06",15.7859,15.9566,15.7859,15.869,805200.0],["2018-09-07",15.869,15.8966,15.7951,15.8228,576500.0],["2018-09-10",15.8643,15.9289,15.8413,15.8643,588300.0],["2018-09-11",15.8459,15.9059,15.8367,15.869,534600.0],["2018-09-12",15.8505,15.8644,15.7121,15.8182,649000.0],["2018-09-13",15.832,15.8874,15.8044,15.869,656800.0],["2018-09-14",15.8643,15.8643,15.7859,15.8367,918900.0],["2018-09-17",15.8367,15.8505,15.7628,15.8136,713700.0],["2018-09-18",15.832,15.832,15.6844,15.7767,1143900.0],["2018-09-19",15.7674,15.7951,15.7121,15.7305,991000.0],["2018-09-20",15.7444,15.7951,15.6013,15.7951,1164000.0],["2018-09-21",15.8044,15.869,15.7444,15.8597,2265900.0],["2018-09-24",15.8597,15.8782,15.6567,15.7444,1070900.0],["2018-09-25",15.7582,15.7905,15.7028,15.7259,945300.0],["2018-09-26",15.7536,15.7582,15.6244,15.629,843900.0],["2018-09-27",15.6807,15.7888,15.6478,15.6901,1181300.0],["2018-09-28",15.6901,15.77,15.6666,15.7512,676900.0],["2018-10-01",15.7512,15.7606,15.6572,15.6619,570000.0],["2018-10-02",15.6666,15.7371,15.629,15.6337,468800.0],["2018-10-03",15.6337,15.7418,15.5773,15.6572,604400.0],["2018-10-04",15.6478,15.6525,15.5209,15.5679,818400.0],["2018-10-05",15.5961,15.6196,15.441,15.4457,760400.0],["2018-10-08",15.4175,15.6102,15.4081,15.6008,819000.0],["2018-10-09",15.5303,15.6525,15.5303,15.6008,570400.0],["2018-10-10",15.6243,15.6901,15.4175,15.4175,883500.0],["2018-10-11",15.4457,15.5068,15.1026,15.1637,1271400.0],["2018-10-12",15.2765,15.3047,15.0744,15.1872,1034100.0],["2018-10-15",15.1872,15.3987,15.1731,15.3235,841000.0],["2018-10-16",15.3893,15.676,15.3,15.6478,830500.0],["2018-10-17",15.6102,15.6666,15.4692,15.5632,952600.0],["2018-10-18",15.5585,15.6713,15.4504,15.5303,675300.0],["2018-10-19",15.5162,15.5679,15.4316,15.4363,959800.0],["2018-10-22",15.4645,15.5867,15.4598,15.4645,931000.0],["2018-10-23",15.4175,15.4833,15.1026,15.253,1312100.0],["2018-10-24",15.2812,15.9204,15.2671,15.8076,2491900.0],["2018-10-25",15.9204,15.9956,15.7559,15.8405,2393000.0],["2018-10-26",15.7747,15.8264,15.4222,15.535,1447700.0],["2018-10-29",15.5961,15.817,15.4504,15.5538,1453400.0],["2018-10-30",15.582,15.8499,15.582,15.8217,1486300.0],["2018-10-31",15.9063,16.0709,15.8546,15.8593,2096100.0],["2018-11-01",15.8875,15.9392,15.8499,15.8969,2264000.0],["2018-11-02",15.9298,16.0803,15.9157,16.0615,1547300.0],["2018-11-05",16.0662,16.2824,16.0662,16.2354,1766800.0],["2018-11-06",16.2025,16.3341,16.1884,16.3294,1317100.0],["2018-11-07",16.3576,16.4657,16.2918,16.4093,1517100.0],["2018-11-08",16.4234,16.5456,16.3435,16.414,1334800.0],["2018-11-09",16.4234,16.5832,16.4093,16.508,1279200.0],["2018-11-12",16.5315,16.649,16.4892,16.4986,1296000.0],["2018-11-13",16.4892,16.602,16.4234,16.4798,1697200.0],["2018-11-14",16.5221,16.5832,16.3153,16.4046,1463300.0],["2018-11-15",16.2965,16.3905,16.2307,16.3106,1596400.0],["2018-11-16",16.2824,16.4751,16.2824,16.4375,1264700.0],["2018-11-19",16.4516,16.5315,16.3764,16.4234,1124600.0],["2018-11-20",16.367,16.4563,16.2965,16.3294,1178600.0],["2018-11-21",16.3012,16.4563,16.2965,16.3905,856300.0],["2018-11-23",16.367,16.5221,16.3576,16.4892,726000.0],["2018-11-26",16.5738,16.6443,16.5315,16.5644,1506200.0],["2018-11-27",16.555,16.6114,16.4751,16.5691,949400.0],["2018-11-28",16.5973,16.7806,16.5738,16.6584,1990900.0],["2018-11-29",16.5926,16.6819,16.5268,16.5268,1063700.0],["2018-11-30",16.4845,16.5456,16.367,16.4986,1294500.0],["2018-12-03",16.4986,16.5973,16.4469,16.5879,1373500.0],["2018-12-04",16.5926,16.7148,16.4234,16.4375,1764700.0],["2018-12-06",16.3341,16.5785,16.3012,16.5785,1663600.0],["2018-12-07",16.5785,16.5785,16.3623,16.4563,1549600.0],["2018-12-10",16.4563,16.4892,16.1978,16.4187,1125000.0],["2018-12-11",16.4892,16.555,16.3952,16.4046,688900.0],["2018-12-12",16.4328,16.5174,16.367,16.3811,790900.0],["2018-12-13",16.3858,16.4422,16.2448,16.2965,834000.0],["2018-12-14",16.2354,16.461,16.2307,16.3858,896000.0],["2018-12-17",16.2495,16.3623,15.6948,15.7136,1856400.0],["2018-12-18",15.7982,16.0239,15.7841,15.9016,1621900.0],["2018-12-19",15.9721,16.0474,15.6525,15.6807,1582800.0],["2018-12-20",15.6525,15.7089,14.8816,14.9756,2796100.0],["2018-12-21",15.0368,15.4222,15.0227,15.0556,2363200.0],["2018-12-24",14.9427,14.9851,14.4962,14.703,1302500.0],["2018-12-26",14.7547,15.3658,14.7171,15.3517,1295500.0],["2018-12-27",15.1919,15.2906,14.891,15.2906,1439700.0],["2018-12-28",15.372,15.4727,15.2475,15.3481,902300.0],["2018-12-31",15.3481,15.3816,15.0654,15.2666,1219400.0],["2019-01-02",15.1277,15.166,14.9791,15.1133,1291800.0],["2019-01-03",15.0797,15.2427,15.0174,15.1133,1038900.0],["2019-01-04",15.1804,15.4535,15.0941,15.3912,1000400.0],["2019-01-07",15.4247,15.741,15.4056,15.5397,1108700.0],["2019-01-08",15.5206,15.741,15.5206,15.6835,1053000.0],["2019-01-09",15.7362,15.8033,15.5973,15.6404,1008100.0],["2019-01-10",15.602,15.7314,15.5398,15.7075,522500.0],["2019-01-11",15.7314,15.8464,15.7123,15.8033,745000.0],["2019-01-14",15.7889,15.88,15.7458,15.7889,641800.0],["2019-01-15",15.7889,15.8943,15.7745,15.8848,677900.0],["2019-01-16",15.9375,15.9902,15.832,15.8991,794400.0],["2019-01-17",15.8752,15.9518,15.832,15.9375,555400.0],["2019-01-18",15.9854,16.0621,15.9135,15.971,558000.0],["2019-01-22",15.9471,15.9806,15.7745,15.8848,753000.0],["2019-01-23",15.8991,15.9566,15.8512,15.9566,535800.0],["2019-01-24",15.9566,16.0285,15.8704,15.995,492500.0],["2019-01-25",16.0381,16.086,15.9566,16.0573,420400.0],["2019-01-28",16.0237,16.1818,16.0046,16.1435,801400.0],["2019-01-29",16.1483,16.2633,16.1339,16.2394,509300.0],["2019-01-30",16.3496,16.4214,16.2585,16.3544,732300.0],["2019-01-31",16.3496,16.5317,16.2585,16.5269,872800.0],["2019-02-01",16.5317,16.57,16.3304,16.4454,759100.0],["2019-02-04",16.4454,16.5987,16.3927,16.5939,586300.0],["2019-02-05",16.5987,16.6227,16.4933,16.5796,523600.0],["2019-02-06",16.5604,16.6035,16.4933,16.5892,852800.0],["2019-02-07",16.4837,16.5939,16.4837,16.5269,656800.0],["2019-02-08",16.5125,16.5796,16.4694,16.5748,531200.0],["2019-02-11",16.6035,16.6083,16.5125,16.5652,561200.0],["2019-02-12",16.57,16.6035,16.5221,16.5748,1088000.0],["2019-02-13",16.2969,16.4071,16.1387,16.3831,2270700.0],["2019-02-14",16.3256,16.3256,16.0237,16.0525,1622200.0],["2019-02-15",16.1148,16.1339,16.0381,16.0764,2142700.0],["2019-02-19",16.0908,16.2777,16.0621,16.201,998400.0],["2019-02-20",16.1483,16.2537,16.1004,16.2106,890800.0],["2019-02-21",16.1866,16.3208,16.1723,16.2921,768200.0],["2019-02-22",16.3064,16.4454,16.2825,16.4262,771300.0],["2019-02-25",16.4646,16.5412,16.431,16.455,1034700.0],["2019-02-26",16.4741,16.5364,16.4598,16.4646,1038200.0],["2019-02-27",16.4646,16.4885,16.4071,16.4454,649700.0],["2019-02-28",16.4502,16.6227,16.4454,16.5221,915900.0],["2019-03-01",16.5748,16.5748,16.3544,16.4454,693000.0],["2019-03-04",16.5269,16.5269,16.3687,16.4789,762000.0],["2019-03-05",16.4885,16.5364,16.4166,16.4454,558500.0],["2019-03-06",16.455,16.5077,16.3544,16.3735,638900.0],["2019-03-07",16.3783,16.4262,16.2921,16.3064,710000.0],["2019-03-08",16.2921,16.3975,16.2777,16.2921,798100.0],["2019-03-11",16.3639,16.4837,16.3639,16.3735,1249100.0],["2019-03-12",16.4166,16.5604,16.4166,16.4741,1681800.0],["2019-03-13",16.546,16.6658,16.5125,16.5748,1568800.0],["2019-03-14",16.57,16.6323,16.5412,16.5939,867100.0],["2019-03-15",16.6227,16.6658,16.5652,16.6514,1835300.0],["2019-03-18",16.6994,16.776,16.6467,16.7521,766900.0],["2019-03-19",16.7712,16.7712,16.6131,16.6419,744600.0],["2019-03-20",16.6419,16.7233,16.5987,16.6227,817400.0],["2019-03-21",16.6227,16.8192,16.6227,16.7185,867100.0],["2019-03-22",16.685,16.7473,16.5796,16.5796,953100.0],["2019-03-25",16.5844,16.6706,16.5508,16.6323,777600.0],["2019-03-26",16.6994,16.776,16.6994,16.7473,766300.0],["2019-03-27",16.7664,16.8287,16.7329,16.7664,894700.0],["2019-03-28",16.7811,16.8103,16.703,16.7567,1044600.0],["2019-03-29",16.8347,16.986,16.8006,16.8591,1044000.0],["2019-04-01",16.864,16.9469,16.8445,16.9225,802500.0],["2019-04-02",16.9372,16.9518,16.8299,16.8591,634200.0],["2019-04-03",16.9128,16.9323,16.8494,16.9274,679100.0],["2019-04-04",16.9274,16.9518,16.8494,16.9128,566700.0],["2019-04-05",16.9811,16.9811,16.8933,16.9128,538300.0],["2019-04-08",16.8933,16.9225,16.864,16.9079,613000.0],["2019-04-09",16.8982,16.903,16.786,16.8152,405300.0],["2019-04-10",16.8445,16.8786,16.8152,16.8786,529000.0],["2019-04-11",16.9762,16.9762,16.9079,16.9518,879600.0],["2019-04-12",16.9616,17.0006,16.8884,16.9957,560800.0],["2019-04-15",17.025,17.025,16.9177,16.9762,583500.0],["2019-04-16",17.0152,17.0494,16.9128,16.9567,948800.0],["2019-04-17",17.0006,17.0006,16.8494,16.8933,753600.0],["2019-04-18",16.8933,16.9908,16.864,16.9372,471300.0],["2019-04-22",16.9518,16.9908,16.825,16.903,727700.0],["2019-04-23",16.903,17.0982,16.903,17.0933,881800.0],["2019-04-24",17.1957,17.4348,17.0494,17.3616,1945600.0],["2019-04-25",17.4201,17.4396,17.2396,17.3567,1061400.0],["2019-04-26",17.386,17.4592,17.3567,17.4396,1090800.0],["2019-04-29",17.4396,17.4494,17.3372,17.3518,829300.0],["2019-04-30",17.3421,17.4006,17.2689,17.3616,778600.0],["2019-05-01",17.386,17.4543,17.3518,17.3518,625300.0],["2019-05-02",17.3616,17.464,17.3226,17.4104,657400.0],["2019-05-03",17.4201,17.5518,17.4201,17.5323,637400.0],["2019-05-06",17.4055,17.5421,17.3909,17.4543,791400.0],["2019-05-07",17.4543,17.4787,17.2982,17.3957,832300.0],["2019-05-08",17.3713,17.4592,17.3226,17.3713,676700.0],["2019-05-09",17.3079,17.3177,17.1713,17.2104,856300.0],["2019-05-10",17.2152,17.4592,17.1518,17.4543,927100.0],["2019-05-13",17.225,17.4006,17.2201,17.2835,1096400.0],["2019-05-14",17.3226,17.4543,17.3079,17.3665,911200.0],["2019-05-15",17.2884,17.4884,17.2884,17.4201,488800.0],["2019-05-16",17.4494,17.5957,17.4201,17.5323,609200.0],["2019-05-17",17.4738,17.5616,17.4689,17.4835,545500.0],["2019-05-20",17.4982,17.5567,17.4494,17.4933,522100.0],["2019-05-21",17.5372,17.5567,17.4835,17.4982,440000.0],["2019-05-22",17.464,17.5518,17.4543,17.5079,529400.0],["2019-05-23",17.4445,17.5177,17.4006,17.5128,788600.0],["2019-05-24",17.5957,17.7177,17.5762,17.6738,759500.0],["2019-05-28",17.6884,17.747,17.5079,17.5128,700900.0],["2019-05-29",17.4738,17.4884,17.3372,17.386,810100.0],["2019-05-30",17.3909,17.4299,17.264,17.2982,613100.0],["2019-05-31",17.2201,17.2884,17.103,17.2006,834400.0],["2019-06-03",17.225,17.4738,17.225,17.4494,800900.0],["2019-06-04",17.5518,17.6104,17.3567,17.547,801500.0],["2019-06-05",17.5616,17.6006,17.4543,17.5665,594200.0],["2019-06-06",17.5616,17.6982,17.5031,17.664,581900.0],["2019-06-07",17.6836,17.7567,17.625,17.7421,809600.0],["2019-06-10",17.7665,17.8055,17.664,17.7226,702000.0],["2019-06-11",17.7958,17.7958,17.5518,17.6055,673700.0],["2019-06-12",17.6201,17.7177,17.6153,17.6689,508800.0],["2019-06-13",17.6787,17.7616,17.6592,17.6933,437000.0],["2019-06-14",17.6982,17.825,17.6592,17.786,493300.0],["2019-06-17",17.8348,17.8787,17.6153,17.6933,1066000.0],["2019-06-18",17.7421,17.8201,17.6689,17.7372,776700.0],["2019-06-19",17.7372,17.8592,17.7031,17.8494,701000.0],["2019-06-20",17.9031,17.9372,17.8201,17.864,893500.0],["2019-06-21",17.5421,17.664,17.4884,17.6006,6347700.0],["2019-06-24",17.5665,17.6982,17.5665,17.6104,1649500.0],["2019-06-25",17.6396,17.664,17.464,17.4835,1374100.0],["2019-06-26",17.5957,17.6348,17.4201,17.4348,1589400.0],["2019-06-27",17.4497,17.5738,17.4099,17.5539,1104500.0],["2019-06-28",17.5837,17.8269,17.5837,17.6631,3163700.0],["2019-07-01",17.7376,17.7723,17.5638,17.5738,1138400.0],["2019-07-02",17.6085,17.6582,17.539,17.6333,1029900.0],["2019-07-03",17.6383,17.7723,17.6284,17.6681,495400.0],["2019-07-05",17.6631,17.6979,17.534,17.673,628900.0],["2019-07-08",17.7078,17.7475,17.6433,17.7326,880300.0],["2019-07-09",17.7028,17.8766,17.6979,17.8617,1008200.0],["2019-07-10",17.8766,17.9362,17.8121,17.8319,739000.0],["2019-07-11",17.8567,17.9461,17.8369,17.8815,1006100.0],["2019-07-12",17.9064,17.9957,17.8816,17.9908,1236400.0],["2019-07-15",18.0702,18.0702,17.8319,17.8518,609700.0],["2019-07-16",17.8468,17.9312,17.822,17.8815,753900.0],["2019-07-17",17.8816,17.9312,17.7972,17.8418,708300.0],["2019-07-18",17.822,17.822,17.678,17.7723,561000.0],["2019-07-19",17.7723,17.8567,17.6582,17.673,895000.0],["2019-07-22",17.6731,17.7426,17.6284,17.7376,635700.0],["2019-07-23",17.7475,17.8269,17.6681,17.7574,841800.0],["2019-07-24",17.678,17.8021,17.3752,17.3901,2485300.0],["2019-07-25",17.544,17.5688,17.3553,17.4894,1173800.0],["2019-07-26",17.5241,17.5837,17.4298,17.5688,576200.0],["2019-07-29",17.6035,17.6333,17.4943,17.5738,735600.0],["2019-07-30",17.5539,17.683,17.5291,17.678,961600.0],["2019-07-31",17.683,17.7922,17.5489,17.6333,1317400.0],["2019-08-01",17.6582,17.7426,17.544,17.5539,935700.0],["2019-08-02",17.4894,17.6135,17.4199,17.5539,698000.0],["2019-08-05",17.4447,17.5192,17.1419,17.2064,1288700.0],["2019-08-06",17.266,17.3603,17.2362,17.3107,1018600.0],["2019-08-07",17.2362,17.5837,17.2014,17.5489,1097500.0],["2019-08-08",17.5489,17.7326,17.4993,17.6879,882000.0],["2019-08-09",17.6433,17.6879,17.539,17.6135,421300.0],["2019-08-12",17.5738,17.6532,17.5241,17.5489,401600.0],["2019-08-13",17.4844,17.6036,17.4844,17.5489,986500.0],["2019-08-14",17.4397,17.4745,17.2114,17.2114,1342200.0],["2019-08-15",17.2412,17.3951,17.2362,17.3702,867800.0],["2019-08-16",17.4397,17.539,17.3802,17.4,875200.0],["2019-08-19",17.4844,17.5589,17.3603,17.5241,1228400.0],["2019-08-20",17.5241,17.5638,17.4199,17.4248,596400.0],["2019-08-21",17.4695,17.4993,17.3752,17.4497,663500.0],["2019-08-22",17.4993,17.4993,17.3504,17.4298,521300.0],["2019-08-23",17.405,17.4695,17.2412,17.261,1013100.0],["2019-08-26",17.3256,17.3752,17.266,17.3702,878200.0],["2019-08-27",17.4298,17.4348,17.2163,17.2263,673700.0],["2019-08-28",17.1816,17.2412,17.0922,17.2163,693500.0],["2019-08-29",17.2908,17.3305,17.1667,17.3156,553200.0],["2019-08-30",17.3603,17.3901,17.2759,17.2759,742000.0],["2019-09-03",17.2312,17.3802,17.1965,17.3653,878600.0],["2019-09-04",17.4,17.5043,17.3702,17.4298,580600.0],["2019-09-05",17.4844,17.5489,17.4348,17.4943,545300.0],["2019-09-06",17.5241,17.6284,17.4894,17.5539,438000.0],["2019-09-09",17.5787,17.7227,17.5638,17.6929,714600.0],["2019-09-10",17.6879,17.7723,17.6582,17.7326,766600.0],["2019-09-11",17.7773,17.8815,17.7277,17.8815,1202500.0],["2019-09-12",17.8915,17.9858,17.8319,17.9511,753300.0],["2019-09-13",17.9908,18.0156,17.8964,17.9213,728200.0],["2019-09-16",17.8716,17.9858,17.8518,17.9362,761600.0],["2019-09-17",17.9362,18.0057,17.9014,17.9709,682600.0],["2019-09-18",17.9957,18.0503,17.9461,18.0057,809200.0],["2019-09-19",18.0553,18.1744,18.0206,18.0901,747300.0],["2019-09-20",18.1198,18.1347,17.9709,18.1049,1719200.0],["2019-09-23",18.1049,18.1298,18.0354,18.0354,635900.0],["2019-09-24",18.0603,18.1149,17.9461,17.9709,1025100.0],["2019-09-25",17.9709,18.1198,17.9411,18.0404,1007900.0],["2019-09-26",18.0652,18.1347,18.0553,18.1049,630000.0],["2019-09-27",18.1403,18.1555,18.014,18.0494,664200.0],["2019-09-30",18.0999,18.1656,18.0544,18.1049,874600.0],["2019-10-01",18.115,18.1807,18.0191,18.0847,983000.0],["2019-10-02",18.0241,18.0898,17.8373,18.0241,813300.0],["2019-10-03",17.9736,18.0797,17.8676,17.9989,508900.0],["2019-10-04",17.9686,18.0999,17.9585,18.0898,842400.0],["2019-10-07",18.0696,18.1656,18.014,18.0747,833500.0],["2019-10-08",18.0342,18.1352,17.9989,18.0595,609100.0],["2019-10-09",18.1251,18.1504,18.0494,18.0847,395200.0],["2019-10-10",18.1807,18.211,18.0797,18.1302,748500.0],["2019-10-11",18.2413,18.2413,18.0847,18.1049,632800.0],["2019-10-14",18.0646,18.0646,17.9736,18.014,477800.0],["2019-10-15",18.0645,18.1403,18.0039,18.0999,731700.0],["2019-10-16",18.1049,18.2161,18.0949,18.1302,749200.0],["2019-10-17",18.1352,18.206,18.0797,18.2009,580400.0],["2019-10-18",18.1555,18.3272,18.1504,18.2868,632300.0],["2019-10-21",18.2918,18.3928,18.2918,18.3726,541400.0],["2019-10-22",18.4029,18.408,18.3373,18.3676,792700.0],["2019-10-23",18.3878,18.4433,18.3777,18.4383,788900.0],["2019-10-24",18.4635,18.4686,18.1504,18.2565,960800.0],["2019-10-25",18.1807,18.3019,18.1555,18.1757,801300.0],["2019-10-28",18.206,18.2161,18.1605,18.1807,650700.0],["2019-10-29",18.2312,18.3322,18.1807,18.312,577400.0],["2019-10-30",18.2817,18.3474,18.2211,18.307,552200.0],["2019-10-31",18.2817,18.3524,18.2363,18.3322,598700.0],["2019-11-01",18.3322,18.4282,18.211,18.2767,735800.0],["2019-11-04",18.3221,18.3322,18.1605,18.1908,596400.0],["2019-11-05",18.1807,18.2464,18.0645,18.1353,1289400.0],["2019-11-06",18.1352,18.1958,18.1352,18.1706,540800.0],["2019-11-07",18.2161,18.2666,18.0747,18.1454,779300.0],["2019-11-08",18.1453,18.2262,18.115,18.1757,528300.0],["2019-11-11",18.1757,18.2464,18.1251,18.1908,682700.0],["2019-11-12",18.2211,18.2312,18.0342,18.0544,2424800.0],["2019-11-13",18.0544,18.1251,17.9635,18.0443,778800.0],["2019-11-14",18.0292,18.1352,18.0292,18.0898,429100.0],["2019-11-15",18.0898,18.1352,17.9938,18.0443,623200.0],["2019-11-18",18.0292,18.1504,17.9989,18.1353,671100.0],["2019-11-19",18.1554,18.2514,18.1302,18.2009,631700.0],["2019-11-20",18.2161,18.2565,18.1353,18.2312,714600.0],["2019-11-21",18.2464,18.3171,18.11,18.1403,778300.0],["2019-11-22",18.1251,18.1504,18.0595,18.1201,518400.0],["2019-11-25",18.1252,18.2817,18.0999,18.2666,1283800.0],["2019-11-26",18.2514,18.4383,18.2514,18.3827,827600.0],["2019-11-27",18.4282,18.4635,18.3625,18.4635,773500.0],["2019-11-29",18.4433,18.5191,18.4383,18.4989,359500.0],["2019-12-02",18.5241,18.5342,18.4383,18.4787,717900.0],["2019-12-03",18.4635,18.4635,18.3373,18.4332,483400.0],["2019-12-04",18.4332,18.5393,18.4231,18.4888,676700.0],["2019-12-05",18.4989,18.5544,18.4736,18.4989,501600.0],["2019-12-06",18.5342,18.61,18.4989,18.5645,728400.0],["2019-12-09",18.5847,18.6706,18.5544,18.6655,660300.0],["2019-12-10",18.6302,18.6958,18.6201,18.6403,509700.0],["2019-12-11",18.6504,18.6857,18.5292,18.5443,556500.0],["2019-12-12",18.5191,18.61,18.4837,18.4888,618400.0],["2019-12-13",18.4888,18.5645,18.4787,18.5595,706600.0],["2019-12-16",18.6201,18.6807,18.5898,18.6251,990600.0],["2019-12-17",18.7009,18.8019,18.6655,18.7463,1002000.0],["2019-12-18",18.7009,18.8524,18.7009,18.8473,1008000.0],["2019-12-19",18.8322,19.0392,18.812,19.0392,882400.0],["2019-12-20",19.12,19.1655,19.014,19.1301,1638100.0],["2019-12-23",19.1251,19.1402,19.014,19.0544,631300.0],["2019-12-24",19.0695,19.115,19.0291,19.1049,252400.0],["2019-12-26",19.1352,19.221,19.1251,19.1857,478000.0],["2019-12-27",19.2311,19.3271,19.1857,19.2917,741400.0],["2019-12-30",19.3379,19.3533,19.0967,19.1121,732100.0],["2019-12-31",19.0967,19.2507,19.0864,19.1069,834000.0],["2020-01-02",19.1275,19.1377,19.0145,19.0915,1021800.0],["2020-01-03",18.994,19.1994,18.994,19.1275,720400.0],["2020-01-06",19.071,19.2045,19.0197,19.148,942100.0],["2020-01-07",19.1429,19.1737,19.0813,19.1326,1054300.0],["2020-01-08",18.9889,19.1377,18.84,18.8451,1224100.0],["2020-01-09",18.8965,18.9889,18.8246,18.8605,946000.0],["2020-01-10",18.8554,19.0607,18.84,19.0197,622000.0],["2020-01-13",19.0351,19.1172,19.0043,19.1172,683500.0],["2020-01-14",19.1121,19.2147,19.0761,19.1993,827800.0],["2020-01-15",19.2712,19.3277,19.1839,19.2353,2585300.0],["2020-01-16",19.3071,19.4663,19.2661,19.4201,668300.0],["2020-01-17",19.4406,19.456,19.2969,19.3277,1141300.0],["2020-01-21",19.3277,19.3533,19.1942,19.2507,1223800.0],["2020-01-22",19.3328,19.4663,19.2558,19.4355,804200.0],["2020-01-23",19.4149,19.4612,19.3533,19.456,866400.0],["2020-01-24",19.456,19.4817,19.2661,19.3636,803900.0],["2020-01-27",19.2866,19.4098,19.2712,19.3739,808400.0],["2020-01-28",19.3995,19.5844,19.3944,19.5536,672000.0],["2020-01-29",19.7127,19.7589,19.6049,19.6716,974000.0],["2020-01-30",19.6357,19.7332,19.5792,19.723,651400.0],["2020-01-31",19.687,19.7846,19.5741,19.61,775100.0],["2020-02-03",19.61,19.7897,19.61,19.6973,958400.0],["2020-02-04",19.764,19.9488,19.7332,19.8667,607400.0],["2020-02-05",19.918,19.9899,19.8924,19.9642,886700.0],["2020-02-06",19.9899,20.1336,19.9694,20.0566,759300.0],["2020-02-07",20.108,20.1388,19.9591,19.9848,908000.0],["2020-02-10",19.9848,20.0618,19.9232,19.9899,522000.0],["2020-02-11",20.0207,20.0566,19.9334,19.9591,829500.0],["2020-02-12",20.1234,20.5084,20.0618,20.4827,2011000.0],["2020-02-13",20.4827,20.647,20.4211,20.5392,1869200.0],["2020-02-14",20.5751,20.6111,20.4725,20.5495,1094100.0],["2020-02-18",20.5495,20.7445,20.5495,20.6162,854500.0],["2020-02-19",20.6367,20.7651,20.6367,20.6624,662900.0],["2020-02-20",20.6265,20.801,20.5905,20.7959,495400.0],["2020-02-21",20.7959,20.8523,20.6573,20.6727,1678600.0],["2020-02-24",20.3954,20.5803,20.3287,20.4827,2282400.0],["2020-02-25",20.4622,20.5495,19.9796,20.0412,1501700.0],["2020-02-26",20.0053,20.2774,19.8205,19.8462,1466200.0],["2020-02-27",19.6614,19.6973,18.9529,18.9632,2608000.0],["2020-02-28",18.496,18.6963,18.0084,18.5114,3161800.0],["2020-03-02",18.6757,19.4817,18.5987,19.4612,2018000.0],["2020-03-03",19.5125,19.7948,19.0967,19.302,1778500.0],["2020-03-04",19.5279,19.7538,19.3585,19.6614,1714000.0],["2020-03-05",19.3944,19.4201,19.1172,19.2199,1413800.0],["2020-03-06",18.7527,18.9683,18.3574,18.7117,1937700.0],["2020-03-09",17.7928,18.2753,16.7096,17.5155,2302900.0],["2020-03-10",18.0186,18.0494,17.2024,17.9981,1432600.0],["2020-03-11",17.6901,17.7671,16.879,17.033,2347300.0],["2020-03-12",15.1952,15.9806,14.1531,14.7537,3302400.0],["2020-03-13",15.5083,15.5083,13.6243,15.3081,4334100.0],["2020-03-16",12.7824,13.3215,11.7455,11.7506,3278800.0],["2020-03-17",11.9046,11.9765,10.2722,11.2116,5953900.0],["2020-03-18",9.4457,9.651,6.5042,9.2711,7473300.0],["2020-03-19",8.6294,9.8717,7.8594,9.5689,4668600.0],["2020-03-20",9.882,10.267,9.112,9.266,3484800.0],["2020-03-23",8.9118,8.9272,7.1869,7.4641,5159900.0],["2020-03-24",7.9621,8.0083,6.5042,6.6838,5962400.0],["2020-03-25",7.2177,9.7075,6.9918,8.6397,5990900.0],["2020-03-26",8.8091,13.0905,8.7937,11.2167,9507400.0],["2020-03-27",11.0371,11.8071,10.5288,10.7188,4389200.0],["2020-03-30",10.6394,10.6394,9.2374,10.3167,3201600.0],["2020-03-31",10.2162,10.6923,9.6025,9.8511,2814200.0],["2020-04-01",8.5708,9.1263,8.2216,8.9993,3198600.0],["2020-04-02",8.5443,9.4966,8.5179,8.9993,2936100.0],["2020-04-03",9.0152,9.0575,7.883,8.0523,3718800.0],["2020-04-06",8.6237,9.6289,8.6237,9.1263,3015100.0],["2020-04-07",10.0257,10.4172,9.375,9.5019,5516600.0],["2020-04-08",10.0469,11.5282,9.9728,11.1209,4185200.0],["2020-04-09",12.179,13.3905,11.3589,11.761,4187300.0],["2020-04-13",11.8615,12.4012,10.8722,12.1684,2372300.0],["2020-04-14",12.6498,12.9038,11.8721,12.2689,2657500.0],["2020-04-15",12.0203,12.0203,11.2849,11.4806,2303200.0],["2020-04-16",11.4753,11.5759,10.7717,10.8775,2661000.0],["2020-04-17",11.4595,11.925,11.1738,11.4648,2290600.0],["2020-04-20",10.851,11.269,10.851,10.9886,3053600.0],["2020-04-21",10.8458,10.9516,10.4542,10.8405,1527100.0],["2020-04-22",11.1209,11.1791,10.5812,10.8246,1708400.0],["2020-04-23",10.8034,11.2849,10.7135,10.8987,1205800.0],["2020-04-24",10.9092,10.978,10.4542,10.8616,1128100.0],["2020-04-27",10.8034,10.8881,10.5495,10.6341,2215100.0],["2020-04-28",11.1314,11.56,10.8299,11.0309,2928400.0],["2020-04-29",12.1155,12.8033,11.433,12.2636,4755700.0],["2020-04-30",12.0256,12.6393,11.851,12.4488,4182000.0],["2020-05-01",12.0256,12.2742,11.851,12.1208,2258900.0],["2020-05-04",11.8457,12.1155,11.6922,12.0361,2113600.0],["2020-05-05",12.1155,12.4964,11.9832,12.015,1975000.0],["2020-05-06",12.1049,12.4065,11.8668,12.1525,2317000.0],["2020-05-07",12.216,12.6922,12.216,12.5652,2503300.0],["2020-05-08",12.8826,13.2107,12.6446,13.1525,2246900.0],["2020-05-11",12.8668,12.8668,12.4964,12.6551,1806700.0],["2020-05-12",12.7451,12.8615,12.2901,12.3218,2539300.0],["2020-05-13",11.9991,12.1155,11.1526,11.2373,2706300.0],["2020-05-14",10.978,11.2425,10.3537,11.2373,2368000.0],["2020-05-15",11.1156,11.3589,10.8193,11.2531,1678000.0],["2020-05-18",11.9303,12.2213,11.6922,12.1631,1390000.0],["2020-05-19",12.1261,12.2901,11.7081,11.8827,1199600.0],["2020-05-20",12.0308,12.2954,11.9621,12.216,1154000.0],["2020-05-21",12.2001,12.3377,11.8933,12.0838,908700.0],["2020-05-22",12.0732,12.2689,11.761,12.2213,953500.0],["2020-05-26",12.9355,13.2107,12.6869,13.0837,1611100.0],["2020-05-27",13.4911,13.7503,12.6551,13.3218,1806400.0],["2020-05-28",13.4963,13.6022,12.9303,12.999,1529400.0],["2020-05-29",12.8139,12.8985,12.4329,12.4806,2905000.0],["2020-06-01",12.47,12.8879,12.3165,12.671,1441200.0],["2020-06-02",12.8403,13.2794,12.7768,12.999,940900.0],["2020-06-03",13.2741,14.1312,13.2318,13.909,1543500.0],["2020-06-04",13.8614,14.2582,13.5757,14.1048,985200.0],["2020-06-05",15.0253,15.602,14.3852,14.4963,1745800.0],["2020-06-08",15.0359,15.5438,14.9407,15.4644,1630300.0],["2020-06-09",14.5862,14.7555,14.2317,14.2899,9194400.0],["2020-06-10",14.3693,14.401,13.8402,13.9143,4844400.0],["2020-06-11",13.1789,13.3165,12.3959,12.4964,4717000.0],["2020-06-12",13.2847,13.3218,12.4224,13.1419,1796100.0],["2020-06-15",12.47,13.0466,12.3959,12.9726,1849200.0],["2020-06-16",13.8138,13.946,12.925,13.4593,2187700.0],["2020-06-17",13.5387,13.6127,13.089,13.2583,1023600.0],["2020-06-18",13.0414,13.4381,12.9937,13.3641,956400.0],["2020-06-19",13.5916,13.7397,13.1154,13.2318,2952800.0],["2020-06-22",13.1736,13.2212,12.8985,13.1101,990000.0],["2020-06-23",13.2477,13.5016,13.1207,13.4699,1036300.0],["2020-06-24",13.2054,13.2741,12.0838,12.4858,2299800.0],["2020-06-25",12.3536,13.0519,12.2795,12.8932,1385100.0],["2020-06-26",12.7451,12.9514,12.4858,12.8297,2618700.0],["2020-06-29",12.8949,13.1012,12.5311,13.1012,1413800.0],["2020-06-30",13.0089,13.2804,12.9329,13.0795,935600.0],["2020-07-01",13.0035,13.2858,12.5365,12.656,1338100.0],["2020-07-02",12.9275,13.0089,12.5365,12.5908,1517000.0],["2020-07-06",12.8134,12.9383,12.4985,12.5963,1472100.0],["2020-07-07",12.4877,12.5745,11.9556,11.9719,1194900.0],["2020-07-08",12.0045,12.0207,11.6407,11.847,1522800.0],["2020-07-09",11.809,11.809,11.3855,11.5375,1770200.0],["2020-07-10",11.4669,11.7927,11.3855,11.7873,1337800.0],["2020-07-13",11.9176,12.2162,11.7764,11.8904,1092500.0],["2020-07-14",11.8579,12.2705,11.7601,12.2325,1020500.0],["2020-07-15",12.5637,12.8677,12.4497,12.8243,1188000.0],["2020-07-16",12.6886,12.9383,12.5745,12.7211,844400.0],["2020-07-17",12.7103,12.7157,12.4714,12.5474,656200.0],["2020-07-20",12.4714,12.6343,12.2705,12.4877,922300.0],["2020-07-21",12.6234,12.6886,12.504,12.5854,928400.0],["2020-07-22",12.5094,12.884,12.4388,12.8297,753800.0],["2020-07-23",12.7591,12.8515,12.6017,12.6397,693500.0],["2020-07-24",12.6886,12.7591,12.2814,12.2922,764800.0],["2020-07-27",12.2759,12.4822,12.1891,12.4171,909600.0],["2020-07-28",12.4822,12.9818,12.4551,12.77,1429800.0],["2020-07-29",12.8786,13.1283,12.4605,13.1175,1454900.0],["2020-07-30",12.9926,13.2152,12.884,13.1338,1316100.0],["2020-07-31",13.0686,13.1826,12.7754,13.0686,1077100.0],["2020-08-03",13.0089,13.0523,12.8189,12.8569,1309700.0],["2020-08-04",12.8189,12.9112,12.7049,12.7809,878800.0],["2020-08-05",12.9166,13.0849,12.7429,13.0469,1019300.0],["2020-08-06",13.0089,13.2478,12.9383,13.0306,1419600.0],["2020-08-07",12.9709,13.0306,12.7863,12.9926,908100.0],["2020-08-10",13.1066,13.617,13.036,13.4324,1186000.0],["2020-08-11",13.7256,13.9971,13.6659,13.8233,1818900.0],["2020-08-12",13.9971,14.1599,13.769,13.7962,1390400.0],["2020-08-13",13.5953,13.807,13.1664,13.1989,1073200.0],["2020-08-14",13.0849,13.4378,12.9763,13.2749,471200.0],["2020-08-17",13.1935,13.2695,13.0198,13.1392,619400.0],["2020-08-18",13.1935,13.1935,12.9112,13.0741,724100.0],["2020-08-19",13.0306,13.036,12.808,12.8949,634400.0],["2020-08-20",12.8352,13.0143,12.6397,12.6451,842200.0],["2020-08-21",12.5148,12.7917,12.4985,12.7103,860900.0],["2020-08-24",12.77,13.0903,12.6397,13.0632,554100.0],["2020-08-25",13.2044,13.2315,12.7646,12.9112,540300.0],["2020-08-26",12.8514,12.8786,12.6506,12.7646,712500.0],["2020-08-27",12.7103,13.0686,12.6614,12.922,694900.0],["2020-08-28",13.0523,13.0849,12.9003,13.0795,477800.0],["2020-08-31",13.0306,13.1338,12.8352,12.9057,1528600.0],["2020-09-01",13.0306,13.503,12.9926,13.1989,1517200.0],["2020-09-02",13.3075,13.4324,13.1501,13.4215,1270700.0],["2020-09-03",13.465,13.5247,13.0306,13.1989,961400.0],["2020-09-04",13.3727,13.465,12.9709,13.1826,768400.0],["2020-09-08",13.1066,13.2858,12.9709,12.9709,814600.0],["2020-09-09",12.9926,13.1446,12.9057,13.0578,795200.0],["2020-09-10",13.1881,13.1881,12.9655,12.9763,833400.0],["2020-09-11",12.9655,12.9655,12.1456,12.428,2183700.0],["2020-09-14",12.4714,12.8406,12.4171,12.808,1274300.0],["2020-09-15",12.8189,12.9818,12.6614,12.6831,871600.0],["2020-09-16",12.8243,12.9383,12.6777,12.8569,1397300.0],["2020-09-17",12.7374,12.9655,12.4877,12.8406,963600.0],["2020-09-18",12.8786,12.9872,12.656,12.7591,1800700.0],["2020-09-21",12.542,12.5637,12.2053,12.2162,1406800.0],["2020-09-22",12.2705,12.5257,12.1348,12.2434,894900.0],["2020-09-23",12.2488,12.3465,11.7764,11.7764,1193500.0],["2020-09-24",11.8416,12.0262,11.505,11.7221,1490300.0],["2020-09-25",11.6733,12.1836,11.6515,12.1076,831400.0],["2020-09-28",12.3682,12.7429,12.3302,12.58,1115200.0],["2020-09-29",12.5242,12.5911,12.0891,12.3736,1142900.0],["2020-09-30",12.3847,12.5744,12.1895,12.2564,922400.0],["2020-10-01",12.2955,12.4907,12.1281,12.4796,927500.0],["2020-10-02",12.1839,12.686,12.1727,12.5856,1031100.0],["2020-10-05",12.7473,12.831,12.6023,12.7975,765000.0],["2020-10-06",12.831,13.0988,12.7083,12.7362,1121400.0],["2020-10-07",12.8031,12.9147,12.5465,12.6748,897000.0],["2020-10-08",12.7864,13.5172,12.7473,13.506,1834300.0],["2020-10-09",13.5005,13.6009,12.831,13.0319,1275800.0],["2020-10-12",13.0207,13.1881,12.9091,13.11,936600.0],["2020-10-13",13.0653,13.11,12.8589,12.9259,800700.0],["2020-10-14",12.8868,13.1769,12.8366,12.8366,692200.0],["2020-10-15",12.8366,12.9259,12.7194,12.898,733500.0],["2020-10-16",12.8533,12.9816,12.6134,12.8533,849200.0],["2020-10-19",12.9259,12.9259,12.5409,12.58,1035800.0],["2020-10-20",12.7139,12.8478,12.3513,12.4461,949100.0],["2020-10-21",12.4015,12.4907,12.2285,12.3512,1044900.0],["2020-10-22",12.2955,12.4796,12.2955,12.3234,736500.0],["2020-10-23",12.4238,12.5632,12.3512,12.5186,687400.0],["2020-10-26",12.4126,12.4126,11.9663,12.0946,1237400.0],["2020-10-27",12.1393,12.3624,12.0835,12.1448,699400.0],["2020-10-28",11.9719,12.1002,11.5479,11.732,1332600.0],["2020-10-29",11.8547,12.4238,11.7376,12.2955,1487600.0],["2020-10-30",12.3178,12.5242,12.0054,12.1058,768500.0],["2020-11-02",12.2285,12.4851,12.2006,12.3903,776500.0],["2020-11-03",12.58,12.6971,12.4684,12.6581,837900.0],["2020-11-04",12.5074,12.6413,12.1337,12.4238,727900.0],["2020-11-05",12.5632,12.7585,12.3289,12.5298,858700.0],["2020-11-06",12.619,12.619,12.1114,12.1616,687300.0],["2020-11-09",13.3722,14.2759,13.2383,13.7459,3778000.0],["2020-11-10",13.8742,14.5381,13.7571,14.5325,1880500.0],["2020-11-11",14.5381,14.5493,13.9802,14.1643,883900.0],["2020-11-12",13.9635,14.1141,13.6009,13.6901,1156100.0],["2020-11-13",13.7738,14.1755,13.6901,14.0639,652200.0],["2020-11-16",14.4544,14.6887,14.2815,14.4935,1279900.0],["2020-11-17",14.3763,14.5046,14.1364,14.3596,799200.0],["2020-11-18",14.46,14.7501,14.2871,14.2871,711800.0],["2020-11-19",14.2257,14.354,14.0137,14.3484,504600.0],["2020-11-20",14.2982,14.4433,14.1085,14.354,581700.0],["2020-11-23",14.4991,14.7947,14.3986,14.6218,965300.0],["2020-11-24",15.0458,15.7096,14.9342,15.5534,1676500.0],["2020-11-25",15.5088,15.5088,15.1016,15.1518,870300.0],["2020-11-27",15.1797,15.3135,14.884,14.9677,358600.0],["2020-11-30",14.8784,14.9788,14.3763,14.4935,1539200.0],["2020-12-01",14.6776,15.0458,14.5381,14.99,980700.0],["2020-12-02",15.1573,15.7152,15.1127,15.5646,1846600.0],["2020-12-03",15.6204,15.7543,15.3135,15.4642,1202400.0],["2020-12-04",15.6036,15.9551,15.5367,15.9551,1422700.0],["2020-12-07",15.9495,15.9551,15.52,15.6538,795700.0],["2020-12-08",15.5311,15.9718,15.52,15.8491,705600.0],["2020-12-09",15.9551,16.0109,15.52,15.7264,724300.0],["2020-12-10",15.6204,15.7654,15.4642,15.7319,532500.0],["2020-12-11",15.6204,15.7264,15.5144,15.6762,465400.0],["2020-12-14",15.8714,16.0555,15.6427,15.6762,936100.0],["2020-12-15",15.7598,15.9886,15.6427,15.8714,752300.0],["2020-12-16",16.0109,16.0444,15.771,15.9216,646900.0],["2020-12-17",15.9384,16.1169,15.7654,16.0946,729700.0],["2020-12-18",16.1782,16.3177,15.6092,15.6148,2458100.0],["2020-12-21",15.4084,15.5646,15.2466,15.453,1432300.0],["2020-12-22",15.5144,15.6762,15.4418,15.5981,580800.0],["2020-12-23",15.5925,15.9049,15.5925,15.8379,796600.0],["2020-12-24",15.9216,15.9662,15.6427,15.8491,354600.0],["2020-12-28",15.8993,16.2117,15.8714,16.0276,1074200.0],["2020-12-29",16.0276,16.1503,15.6315,15.8491,953400.0],["2020-12-30",15.8491,16.0544,15.6438,15.6837,795000.0],["2020-12-31",15.6096,15.7693,15.4727,15.7008,787300.0],["2021-01-04",15.7122,15.7236,14.8396,14.9195,1999100.0],["2021-01-05",14.9366,15.2103,14.7256,14.794,1251000.0],["2021-01-06",15.1077,15.7293,14.9651,15.4385,1407100.0],["2021-01-07",15.4385,15.467,14.9651,15.2103,1091600.0],["2021-01-08",15.2845,15.2845,14.851,15.0906,970400.0],["2021-01-11",15.0278,15.2389,14.9138,14.9936,954100.0],["2021-01-12",15.0507,15.3301,14.9936,15.2674,482100.0],["2021-01-13",15.2103,15.3928,15.0392,15.0963,672900.0],["2021-01-14",15.1248,15.37,15.005,15.3586,1148700.0],["2021-01-15",15.3472,15.3586,15.0906,15.2046,822100.0],["2021-01-19",15.41,15.5639,15.2217,15.3643,825400.0],["2021-01-20",15.37,15.8434,15.2617,15.5069,793000.0],["2021-01-21",15.3985,15.621,15.3415,15.4727,551900.0],["2021-01-22",15.3415,15.7008,15.2617,15.6666,963800.0],["2021-01-25",15.5639,15.6951,15.3358,15.621,991300.0],["2021-01-26",15.7407,15.7578,15.5069,15.5582,576500.0],["2021-01-27",15.3985,15.7578,15.2959,15.4613,1118600.0],["2021-01-28",15.678,15.7864,15.5126,15.6039,809000.0],["2021-01-29",15.5069,15.6609,15.045,15.2046,1383000.0],["2021-02-01",15.2674,15.6438,15.1248,15.6039,812400.0],["2021-02-02",15.7008,15.9004,15.4955,15.8149,914900.0],["2021-02-03",15.7464,15.8662,15.467,15.5468,1017400.0],["2021-02-04",15.6153,15.9689,15.5696,15.946,1215500.0],["2021-02-05",16.0601,16.3396,15.9803,16.197,1014600.0],["2021-02-08",16.4822,16.619,16.2255,16.619,1397900.0],["2021-02-09",16.6475,16.6475,16.2882,16.4308,1919800.0],["2021-02-10",16.4479,16.5392,15.9689,16.1514,1559100.0],["2021-02-11",16.254,16.5278,16.1457,16.3795,933400.0],["2021-02-12",16.3339,16.6247,16.3339,16.5791,1094000.0],["2021-02-16",16.6076,16.7901,16.5905,16.6875,1084000.0],["2021-02-17",16.6532,16.7217,16.1685,16.254,994200.0],["2021-02-18",16.2426,16.254,15.9746,16.0259,1186700.0],["2021-02-19",16.1114,16.4308,16.1114,16.2996,930300.0],["2021-02-22",16.254,16.4821,16.1343,16.4251,919800.0],["2021-02-23",16.5107,16.5278,16.1057,16.3966,946300.0],["2021-02-24",16.5278,17.1038,16.3795,17.0582,1826800.0],["2021-02-25",17.1095,17.6,16.3111,16.3909,1705400.0],["2021-02-26",16.465,16.9099,16.3168,16.6532,1355700.0],["2021-03-01",17.1437,17.5657,17.0182,17.2293,1334500.0],["2021-03-02",17.1494,17.4004,17.0525,17.2122,1144200.0],["2021-03-03",17.2179,17.9079,17.2064,17.6114,1508100.0],["2021-03-04",17.5943,17.6114,16.8928,17.1836,1649000.0],["2021-03-05",17.3947,17.5886,16.7502,17.5372,1445700.0],["2021-03-08",17.6798,18.0106,17.5829,17.7996,1214000.0],["2021-03-09",17.8167,17.8509,17.4175,17.56,721500.0],["2021-03-10",17.6057,18.1475,17.5372,18.0505,900600.0],["2021-03-11",18.0961,18.4669,17.868,18.1304,1040400.0],["2021-03-12",18.1931,18.4383,18.1076,18.3129,1035600.0],["2021-03-15",18.33,18.5296,18.2102,18.5182,743500.0],["2021-03-16",18.4155,18.5353,18.1418,18.2843,774000.0],["2021-03-17",18.3357,18.5638,18.1817,18.5638,672100.0],["2021-03-18",18.5353,18.6208,17.9079,17.9878,987600.0],["2021-03-19",18.0448,18.3015,17.6798,18.022,1691200.0],["2021-03-22",17.965,17.965,17.7026,17.8566,913600.0],["2021-03-23",17.6912,17.8452,17.4574,17.5657,855200.0],["2021-03-24",17.7711,18.1931,17.7426,17.7939,1156500.0],["2021-03-25",17.7483,18.2216,17.4745,18.1133,1175200.0],["2021-03-26",18.2501,18.4155,18.0733,18.387,863400.0],["2021-03-29",18.2501,18.6493,18.1988,18.1988,1397200.0],["2021-03-30",18.2686,18.3384,18.129,18.2511,1274900.0],["2021-03-31",18.129,18.2104,18.0301,18.0301,1272200.0],["2021-04-01",18.0476,18.1581,17.8556,18.1523,1475200.0],["2021-04-05",18.3209,18.4024,18.0127,18.2686,862800.0],["2021-04-06",18.2046,18.3326,18.129,18.2163,689400.0],["2021-04-07",18.2919,18.2977,18.065,18.2337,702500.0],["2021-04-08",18.1232,18.3035,18.0127,18.3035,654000.0],["2021-04-09",18.3209,18.5129,18.2453,18.5129,622900.0],["2021-04-12",18.5129,18.7223,18.4431,18.7164,771300.0],["2021-04-13",18.7281,18.8735,18.5187,18.7921,1194200.0],["2021-04-14",18.7979,19.1294,18.7164,18.8851,1382400.0],["2021-04-15",18.984,18.9898,18.7455,18.9549,1016600.0],["2021-04-16",19.0829,19.1992,18.9607,19.1759,971600.0],["2021-04-19",19.1934,19.1934,18.7746,18.8618,841100.0],["2021-04-20",18.8095,18.9607,18.5245,18.7339,975400.0],["2021-04-21",18.7106,18.9433,18.5536,18.8618,847900.0],["2021-04-22",18.9026,19.0014,18.699,18.763,863800.0],["2021-04-23",18.7804,19.1759,18.7048,19.1178,626700.0],["2021-04-26",19.048,19.1352,18.8444,18.9607,986800.0],["2021-04-27",18.9607,19.1527,18.9491,19.1352,886900.0],["2021-04-28",19.0072,19.0945,18.7571,18.8211,1458100.0],["2021-04-29",18.9956,19.1468,18.7281,18.9026,1158600.0],["2021-04-30",18.827,18.92,18.7397,18.8967,975000.0],["2021-05-03",19.077,19.0829,18.6641,18.699,1478000.0],["2021-05-04",18.7513,18.7572,18.35,18.4954,1250100.0],["2021-05-05",18.5071,18.5827,18.2337,18.3268,1129400.0],["2021-05-06",18.2511,18.3209,17.9836,18.3093,1369300.0],["2021-05-07",18.3442,18.5478,18.2395,18.4954,694200.0],["2021-05-10",18.542,18.6292,18.1406,18.1523,700800.0],["2021-05-11",17.9138,18.0708,17.5241,17.7451,1226600.0],["2021-05-12",17.7044,17.8382,17.2391,17.274,1288500.0],["2021-05-13",17.3031,17.8964,17.2973,17.7859,1091200.0],["2021-05-14",17.9371,18.2453,17.8964,18.1814,950300.0],["2021-05-17",18.1814,18.4373,18.0476,18.4024,1294800.0],["2021-05-18",18.3791,18.5129,18.2221,18.2337,1097500.0],["2021-05-19",18.1465,18.3326,17.9662,18.3151,1068200.0],["2021-05-20",18.3733,18.5361,18.2279,18.4256,1095900.0],["2021-05-21",18.5012,18.5129,18.3384,18.3966,867500.0],["2021-05-24",18.4954,18.5827,18.3093,18.5071,709700.0],["2021-05-25",18.5071,18.635,18.2628,18.2744,795700.0],["2021-05-26",18.2744,18.5361,18.2744,18.4663,666700.0],["2021-05-27",18.6001,18.6641,18.4896,18.5885,1098000.0],["2021-05-28",18.635,18.6583,18.5071,18.6292,807700.0],["2021-06-01",18.6874,18.9375,18.5943,18.8677,1925900.0],["2021-06-02",19.0014,19.048,18.8793,18.9549,1460600.0],["2021-06-03",18.9898,19.1003,18.7746,19.0887,1037000.0],["2021-06-04",19.1178,19.1178,18.8269,18.9956,1374100.0],["2021-06-07",19.1178,19.3388,19.0014,19.2981,1218800.0],["2021-06-08",19.3388,19.647,19.2864,19.5423,1831300.0],["2021-06-09",19.5889,19.6761,19.4667,19.4784,1369200.0],["2021-06-10",19.5947,19.5947,19.269,19.3737,987300.0],["2021-06-11",19.3853,19.554,19.3097,19.5482,541800.0],["2021-06-14",19.5598,19.6994,19.5133,19.6994,1077600.0],["2021-06-15",19.6587,19.7052,19.2806,19.2864,1622100.0],["2021-06-16",19.2341,19.4318,18.9665,19.2457,1201400.0],["2021-06-17",19.2457,19.3562,18.7397,18.9375,1317900.0],["2021-06-18",18.7455,18.8037,18.2511,18.4024,2608700.0],["2021-06-21",18.5478,18.92,18.4838,18.8502,1057700.0],["2021-06-22",18.7281,18.9084,18.5594,18.8095,787500.0],["2021-06-23",18.8211,18.9782,18.7921,18.7979,1035500.0],["2021-06-24",18.8909,19.2283,18.8328,19.2166,1176500.0],["2021-06-25",19.1759,19.5249,19.1759,19.3969,2459900.0],["2021-06-28",19.426,19.4493,19.0887,19.362,1044400.0],["2021-06-29",19.3798,19.4035,19.0361,19.0361,940700.0],["2021-06-30",18.9946,19.0064,18.8642,18.8998,853200.0],["2021-07-01",18.8938,18.9709,18.8049,18.8109,1374000.0],["2021-07-02",18.8524,18.9235,18.562,18.6508,952700.0],["2021-07-06",18.6271,18.6331,18.2301,18.3782,1150100.0],["2021-07-07",18.2656,18.3723,18.07,18.2301,1138200.0],["2021-07-08",18.0048,18.3427,17.6967,18.0108,1637500.0],["2021-07-09",18.1293,18.6034,18.0819,18.5916,986200.0],["2021-07-12",18.4612,18.7931,18.3012,18.7279,838000.0],["2021-07-13",18.6094,18.6568,18.2597,18.2715,1269700.0],["2021-07-14",18.3427,18.5027,18.1056,18.1767,1047600.0],["2021-07-15",18.0997,18.4375,18.0108,18.3427,1298600.0],["2021-07-16",18.3723,18.5679,18.2004,18.3249,988600.0],["2021-07-19",17.9456,18.0878,17.5426,17.7856,1552900.0],["2021-07-20",17.8093,18.5382,17.7915,18.4019,1450400.0],["2021-07-21",18.6034,18.7931,18.5205,18.5323,948500.0],["2021-07-22",18.7101,18.7279,18.3842,18.5619,1247700.0],["2021-07-23",18.6094,18.7634,18.4434,18.7042,1037800.0],["2021-07-26",18.7635,19.0539,18.7279,18.7872,833500.0],["2021-07-27",18.7872,18.8049,18.4197,18.7812,921800.0],["2021-07-28",18.8168,19.0835,18.6212,18.882,1208800.0],["2021-07-29",19.0598,19.4391,19.0064,19.2554,1307900.0],["2021-07-30",19.2494,19.4628,19.1309,19.2139,839900.0],["2021-08-02",19.3383,19.5991,19.1605,19.202,1158900.0],["2021-08-03",19.2316,19.2791,18.8938,19.2613,893300.0],["2021-08-04",19.0835,19.2139,18.959,18.959,875100.0],["2021-08-05",19.0835,19.3265,19.0242,19.3205,650500.0],["2021-08-06",19.4865,19.4865,19.1724,19.2435,780900.0],["2021-08-09",19.202,19.202,18.9412,18.9412,689800.0],["2021-08-10",18.9413,19.2554,18.8464,19.202,644400.0],["2021-08-11",19.2376,19.2968,19.0835,19.2554,534500.0],["2021-08-12",19.2909,19.3146,19.0894,19.2316,551800.0],["2021-08-13",19.3443,19.3739,19.119,19.3028,649000.0],["2021-08-16",19.2079,19.4094,19.1013,19.3857,787900.0],["2021-08-17",19.2791,19.3146,19.0598,19.2198,707000.0],["2021-08-18",19.1487,19.2731,19.0242,19.0479,696100.0],["2021-08-19",18.882,18.8998,18.5738,18.722,902600.0],["2021-08-20",18.6805,19.1013,18.5738,19.0716,707100.0],["2021-08-23",19.2079,19.2613,19.1072,19.1546,654400.0],["2021-08-24",19.2613,19.3917,19.1724,19.2731,528900.0],["2021-08-25",19.362,19.4865,19.1961,19.3739,593300.0],["2021-08-26",19.4094,19.4213,19.1605,19.1665,442000.0],["2021-08-27",19.1546,19.5576,19.1546,19.4806,619000.0],["2021-08-30",19.5102,19.5102,19.3205,19.3976,576900.0],["2021-08-31",19.2968,19.5517,19.2613,19.445,611800.0],["2021-09-01",19.5398,19.688,19.1605,19.4213,1422600.0],["2021-09-02",19.6584,19.7176,19.3798,19.5872,1154200.0],["2021-09-03",19.5576,19.5754,19.3798,19.5576,666800.0],["2021-09-07",19.4746,19.5458,19.2198,19.2198,961900.0],["2021-09-08",19.1309,19.3028,19.0776,19.1487,666000.0],["2021-09-09",19.0953,19.362,19.0301,19.1842,767000.0],["2021-09-10",18.6034,18.6094,18.2834,18.2893,5877100.0],["2021-09-13",18.4256,18.5679,18.3427,18.5027,2056900.0],["2021-09-14",18.5501,18.5501,18.3723,18.4493,1453400.0],["2021-09-15",18.4434,18.5857,18.4019,18.5679,1946100.0],["2021-09-16",18.5679,18.6686,18.4079,18.4197,1865200.0],["2021-09-17",18.4197,18.5797,18.2004,18.2241,2862700.0],["2021-09-20",18.0345,18.2478,17.9278,18.2004,2039400.0],["2021-09-21",18.2597,18.5205,18.2538,18.4079,1291000.0],["2021-09-22",18.556,18.6271,18.4019,18.4375,1587900.0],["2021-09-23",18.473,18.6331,18.4197,18.4553,2353500.0],["2021-09-24",18.4375,18.5264,18.3901,18.4434,1541000.0],["2021-09-27",18.556,18.7516,18.5205,18.6271,1664200.0],["2021-09-28",18.6627,18.6805,18.4256,18.4493,1260100.0],["2021-09-29",18.4917,18.6429,18.3949,18.5945,1014100.0],["2021-09-30",18.6428,18.6428,18.3344,18.3344,1076000.0],["2021-10-01",18.3949,18.8001,18.2679,18.788,1386400.0],["2021-10-04",18.7456,18.9815,18.4735,18.5642,1550700.0],["2021-10-05",18.6126,18.9573,18.4917,18.9029,1099800.0],["2021-10-06",18.7698,18.9633,18.6428,18.9573,892800.0],["2021-10-07",19.048,19.2113,18.9936,19.054,883500.0],["2021-10-08",19.0782,19.2113,19.0359,19.0661,537900.0],["2021-10-11",19.0601,19.1447,18.9271,18.9573,473400.0],["2021-10-12",19.0178,19.4531,18.9573,19.3685,1149100.0],["2021-10-13",19.3685,19.5257,19.3141,19.4773,1209100.0],["2021-10-14",19.5862,19.7434,19.4773,19.6225,1227800.0],["2021-10-15",19.822,19.9248,19.4531,19.4592,1304900.0],["2021-10-18",19.4108,19.6648,19.308,19.562,1061400.0],["2021-10-19",19.5801,19.5983,19.3866,19.4834,677500.0],["2021-10-20",19.4713,19.7132,19.3685,19.568,553000.0],["2021-10-21",19.5801,19.8341,19.5801,19.7736,1058900.0],["2021-10-22",19.7736,19.8099,19.6406,19.6769,579400.0],["2021-10-25",19.6769,19.8402,19.5801,19.822,603000.0],["2021-10-26",19.822,19.8885,19.6285,19.6527,871800.0],["2021-10-27",19.6466,19.689,19.2475,19.6104,922100.0],["2021-10-28",19.7192,19.8885,19.5862,19.8885,946100.0],["2021-10-29",19.8099,19.955,19.7313,19.8946,877700.0],["2021-11-01",19.955,20.203,19.9006,20.1969,1001700.0],["2021-11-02",20.1727,20.1727,19.7494,19.7736,1160100.0],["2021-11-03",19.9913,20.1848,19.8643,20.082,1488700.0],["2021-11-04",20.1123,20.2513,19.9248,20.0276,913800.0],["2021-11-05",20.1485,20.4328,19.9853,20.3783,1330800.0],["2021-11-08",20.3058,20.3783,20.1667,20.2513,763700.0],["2021-11-09",20.2574,20.4086,20.2151,20.3541,742900.0],["2021-11-10",20.33,20.4811,20.2937,20.336,581900.0],["2021-11-11",20.3662,20.4932,20.2997,20.4449,521300.0],["2021-11-12",20.5114,20.5839,20.2997,20.3481,718700.0],["2021-11-15",20.3965,20.469,20.209,20.2453,653200.0],["2021-11-16",20.1848,20.2997,20.0397,20.0457,731400.0],["2021-11-17",19.9853,20.0457,19.7736,19.9974,867300.0],["2021-11-18",19.9671,19.9974,19.695,19.8099,841300.0],["2021-11-19",19.1266,19.308,18.9573,19.1145,6174100.0],["2021-11-22",19.1629,19.302,19.0782,19.1085,2849000.0],["2021-11-23",19.1629,19.2899,19.0843,19.1629,2870400.0],["2021-11-24",19.1871,19.2899,19.1266,19.1992,1282400.0],["2021-11-26",18.9271,18.9996,18.4252,18.6852,1327100.0],["2021-11-29",18.8847,19.0359,18.3768,18.5824,2526900.0],["2021-11-30",18.534,18.534,18.0321,18.1409,2831600.0],["2021-12-01",18.4977,18.6247,17.6995,17.8205,3766900.0],["2021-12-02",18.0079,18.6549,17.9716,18.5884,2635800.0],["2021-12-03",18.6368,18.6368,18.1893,18.28,1170400.0],["2021-12-06",18.4977,18.6791,18.401,18.5461,1701200.0],["2021-12-07",18.6126,18.9875,18.5461,18.8484,1363200.0],["2021-12-08",18.8424,19.054,18.7456,18.8424,928000.0],["2021-12-09",18.7517,18.8303,18.6066,18.6368,676400.0],["2021-12-10",18.7517,18.7517,18.3103,18.407,1060700.0],["2021-12-13",18.401,18.4131,18.0502,18.2921,1572900.0],["2021-12-14",18.28,18.4675,18.0684,18.1107,1447000.0],["2021-12-15",18.147,18.5824,18.0261,18.534,2649900.0],["2021-12-16",18.7215,18.8787,18.2437,18.3465,1488500.0],["2021-12-17",18.3103,18.5642,18.1591,18.4675,3537100.0],["2021-12-20",18.2196,18.2196,17.7177,17.9716,2237400.0],["2021-12-21",18.1349,18.6791,18.1168,18.6187,1542200.0],["2021-12-22",18.6187,18.9754,18.5703,18.8243,1192400.0],["2021-12-23",18.9089,19.0601,18.8424,19.0238,708600.0],["2021-12-27",19.1992,19.1992,18.8364,19.1206,1015800.0],["2021-12-28",19.1024,19.3262,19.0843,19.0964,925400.0],["2021-12-29",19.1266,19.2476,18.8908,19.2476,1386800.0],["2021-12-30",19.229,19.3586,19.0317,19.044,1148300.0],["2021-12-31",19.0132,19.1365,18.8775,18.8837,877200.0],["2022-01-03",18.9515,19.3462,18.9454,19.1859,1178000.0],["2022-01-04",19.2846,19.4881,19.1427,19.2969,1143300.0],["2022-01-05",19.3154,19.4017,19.0009,19.007,1060300.0],["2022-01-06",19.1304,19.3339,19.0379,19.192,976800.0],["2022-01-07",19.2414,19.4572,19.2414,19.3092,1029300.0],["2022-01-10",19.3339,19.4696,19.1982,19.3709,1064100.0],["2022-01-11",19.4264,19.7162,19.3771,19.6977,1304600.0],["2022-01-12",19.7347,19.9259,19.6546,19.7286,1126900.0],["2022-01-13",19.8581,20.0123,19.6546,19.7039,972000.0],["2022-01-14",19.6607,19.7039,19.4079,19.6792,1234500.0],["2022-01-18",19.6546,19.8396,19.5497,19.5929,1319500.0],["2022-01-19",19.6422,19.6484,19.266,19.2722,1160900.0],["2022-01-20",19.2537,19.4942,18.9885,19.007,957400.0],["2022-01-21",18.9454,19.1057,18.7788,18.8467,1537100.0],["2022-01-24",18.6,18.8529,18.045,18.785,2535800.0],["2022-01-25",18.526,19.1982,18.3163,19.0379,1673500.0],["2022-01-26",19.1735,19.4141,18.7172,18.7973,1788100.0],["2022-01-27",18.9639,19.1612,18.3842,18.5137,1461300.0],["2022-01-28",18.4397,18.8159,18.2115,18.8097,1424600.0],["2022-01-31",18.7048,19.3832,18.6863,19.3771,1152200.0],["2022-02-01",19.3894,19.3894,18.9639,19.3154,1232200.0],["2022-02-02",19.3154,19.3771,19.0934,19.2414,1742600.0],["2022-02-03",19.118,19.2105,18.933,18.9885,1635100.0],["2022-02-04",18.8775,19.0502,18.6555,18.9762,1741200.0],["2022-02-07",19.0009,19.1735,18.9145,19.0255,1163200.0],["2022-02-08",19.0255,19.0995,18.8097,18.9577,1462200.0],["2022-02-09",19.2907,19.6792,19.2105,19.5867,2364000.0],["2022-02-10",19.5867,19.8951,19.2044,19.2907,2225700.0],["2022-02-11",19.2969,19.5991,19.0934,19.2907,1982100.0],["2022-02-14",19.3771,19.4819,19.1365,19.303,1427400.0],["2022-02-15",19.4819,19.6916,19.4387,19.6669,1217800.0],["2022-02-16",19.6792,20.0123,19.6237,19.9013,1469700.0],["2022-02-17",19.8334,19.9198,19.5374,19.5991,1370000.0],["2022-02-18",19.5374,19.8273,19.5374,19.6237,1253400.0],["2022-02-22",19.4572,19.4942,18.9022,19.0872,2057000.0],["2022-02-23",19.1797,19.3092,18.8529,18.8775,1543300.0],["2022-02-24",18.5013,19.2784,18.3533,19.1735,1955400.0],["2022-02-25",19.2475,19.5682,19.192,19.5189,1765300.0],["2022-02-28",19.3462,19.6484,19.2044,19.5991,1850200.0],["2022-03-01",19.5806,19.5806,19.0255,19.2969,1338800.0],["2022-03-02",19.3647,19.7409,19.3216,19.6854,1259100.0],["2022-03-03",19.7347,19.7903,19.4572,19.6361,1076700.0],["2022-03-04",19.4572,19.6114,19.3092,19.5991,946200.0],["2022-03-07",19.5559,19.5929,19.3277,19.3339,2229300.0],["2022-03-08",19.3092,19.6422,19.2537,19.2907,1270000.0],["2022-03-09",19.6052,19.6731,19.2167,19.229,1871800.0],["2022-03-10",19.118,19.3462,18.9392,19.2969,1475900.0],["2022-03-11",19.2784,19.6114,19.2475,19.4572,1246000.0],["2022-03-14",19.6114,19.6484,19.1489,19.3277,1018200.0],["2022-03-15",19.3894,19.4696,19.1119,19.2414,1474600.0],["2022-03-16",19.3092,19.5127,19.118,19.4449,1567100.0],["2022-03-17",19.3524,19.6237,19.3092,19.5744,1273900.0],["2022-03-18",19.4449,19.5559,19.3586,19.4942,2171500.0],["2022-03-21",19.5497,19.5867,19.4634,19.5559,1082700.0],["2022-03-22",19.6299,19.7841,19.5806,19.7471,1223000.0],["2022-03-23",19.7348,19.7903,19.5929,19.6977,1068600.0],["2022-03-24",19.1982,19.6731,19.1674,19.4511,3307400.0],["2022-03-25",19.4572,19.8273,19.4572,19.8026,3064500.0],["2022-03-28",19.7718,19.9444,19.6854,19.8211,2236700.0],["2022-03-29",19.9753,20.296,19.8704,20.2898,2198300.0],["2022-03-30",20.2395,20.2898,20.0007,20.0447,2030500.0],["2022-03-31",19.9881,20.1955,19.9567,19.9818,1375000.0],["2022-04-01",20.0069,20.2081,19.8624,20.1389,1291100.0],["2022-04-04",20.1138,20.1578,19.7807,20.1138,1315300.0],["2022-04-05",20.1515,20.2709,19.8938,19.9189,1031900.0],["2022-04-06",19.9189,19.9378,19.7492,19.9064,1114200.0],["2022-04-07",19.9567,19.9944,19.6487,19.6864,1651100.0],["2022-04-08",19.6927,19.8058,19.6047,19.6801,1169300.0],["2022-04-11",19.7304,19.9252,19.6549,19.8121,962300.0],["2022-04-12",19.8687,20.1012,19.8184,20.0321,1012400.0],["2022-04-13",20.0572,20.3086,20.0195,20.0886,1458600.0],["2022-04-14",20.1704,20.3275,20.0258,20.0761,1374000.0],["2022-04-18",20.0509,20.2144,19.9504,20.0069,899600.0],["2022-04-19",20.0069,20.0886,19.7304,19.7681,1545300.0],["2022-04-20",19.9378,20.3212,19.8812,20.2332,1233600.0],["2022-04-21",20.2835,20.4029,20.0446,20.0635,935900.0],["2022-04-22",20.0572,20.1012,19.7995,19.8184,1073600.0],["2022-04-25",19.6989,19.8875,19.435,19.8184,1547500.0],["2022-04-26",19.7555,19.8812,19.4915,19.5104,1795700.0],["2022-04-27",19.4538,19.6047,19.2715,19.2715,1375800.0],["2022-04-28",19.347,19.6864,19.2967,19.523,1291200.0],["2022-04-29",19.4287,19.4601,18.8755,18.8818,2163000.0],["2022-05-02",19.0578,19.1458,18.5675,18.8315,2490700.0],["2022-05-03",18.8567,19.523,18.819,19.4475,1760800.0],["2022-05-04",19.5355,19.7869,19.347,19.7304,1537500.0],["2022-05-05",19.5984,19.6675,19.1081,19.2024,1975400.0],["2022-05-06",19.1584,19.2967,18.9258,19.127,1432900.0],["2022-05-09",18.9761,19.0327,18.6367,18.7247,2074800.0],["2022-05-10",18.9007,19.1018,18.4984,18.8001,1494200.0],["2022-05-11",18.8001,19.0704,18.4858,18.5047,1456100.0],["2022-05-12",18.5047,18.5738,18.1338,18.5047,1754900.0],["2022-05-13",18.643,19.1144,18.5738,18.995,1447500.0],["2022-05-16",19.0138,19.3344,18.863,19.1961,1407700.0],["2022-05-17",19.3092,19.5669,19.2401,19.479,1465700.0],["2022-05-18",19.303,19.3407,18.9384,19.0264,1506800.0],["2022-05-19",18.8755,19.1081,18.7373,18.7561,1279200.0],["2022-05-20",18.8881,18.9195,18.2973,18.599,1675400.0],["2022-05-23",18.7561,19.0452,18.6367,18.9698,1208300.0],["2022-05-24",18.9698,19.039,18.5613,19.0075,1015900.0],["2022-05-25",18.9887,19.259,18.9572,19.1647,1121800.0],["2022-05-26",19.2778,19.4915,19.2652,19.4098,910300.0],["2022-05-27",19.4664,19.7052,19.4161,19.6927,866700.0],["2022-05-31",19.5418,19.6927,19.4538,19.5544,976400.0],["2022-06-01",19.6549,19.6549,19.2024,19.5104,814600.0],["2022-06-02",19.5669,19.6675,19.3092,19.6675,856000.0],["2022-06-03",19.5669,19.5921,19.3658,19.3972,680600.0],["2022-06-06",19.6047,19.6361,19.3595,19.391,909200.0],["2022-06-07",19.3281,19.611,19.2904,19.611,953400.0],["2022-06-08",19.4412,19.4538,19.171,19.2401,967500.0],["2022-06-09",19.2652,19.3532,19.0012,19.0201,1163000.0],["2022-06-10",18.8567,18.8881,18.555,18.6618,1340600.0],["2022-06-13",18.3853,18.4167,17.1847,17.2664,2562600.0],["2022-06-14",17.279,17.3921,16.8516,17.0779,2180500.0],["2022-06-15",17.1407,17.5367,16.9207,17.2539,2310800.0],["2022-06-16",16.9647,17.1156,16.3362,16.4305,2799700.0],["2022-06-17",16.4996,17.2162,16.4933,17.1533,3124000.0],["2022-06-21",17.5493,17.6624,17.3167,17.4047,1587600.0],["2022-06-22",17.3356,17.8196,17.2853,17.6876,2080100.0],["2022-06-23",17.675,17.9956,17.6059,17.9893,1448800.0],["2022-06-24",18.1401,18.6053,18.1276,18.247,3933000.0],["2022-06-27",18.3287,18.3538,17.9893,18.0647,2001800.0],["2022-06-28",18.2721,18.4984,18.0647,18.159,1799700.0],["2022-06-29",18.0562,18.2296,17.7929,17.9149,1299100.0],["2022-06-30",17.6836,17.9855,17.5295,17.7736,1465800.0],["2022-07-01",17.6708,18.1461,17.6708,18.1076,1312500.0],["2022-07-05",17.902,18.2361,17.6451,18.2296,1236500.0],["2022-07-06",18.1526,18.326,17.7928,17.8764,1489800.0],["2022-07-07",17.947,18.2361,17.947,17.992,1217800.0],["2022-07-08",18.0819,18.1654,17.8828,18.0626,1057900.0],["2022-07-11",18.0498,18.1654,17.9149,18.0112,849500.0],["2022-07-12",17.9791,18.2618,17.9342,18.0883,753200.0],["2022-07-13",17.9791,18.2682,17.9213,18.2232,1179700.0],["2022-07-14",17.9663,18.1076,17.78,18.0112,922600.0],["2022-07-15",18.3196,18.4866,17.9599,18.3517,1450800.0],["2022-07-18",18.4223,18.5058,18.2296,18.3131,1013500.0],["2022-07-19",18.4416,18.9105,18.4416,18.8591,1057200.0],["2022-07-20",18.8142,18.9169,18.6664,18.8977,1509300.0],["2022-07-21",18.7242,18.9362,18.5508,18.9362,995500.0],["2022-07-22",18.9491,18.9876,18.6343,18.7371,1121400.0],["2022-07-25",18.66,19.0454,18.615,19.0069,1135300.0],["2022-07-26",18.9362,19.084,18.8334,18.8527,1173000.0],["2022-07-27",18.8527,19.5207,18.8527,19.3923,1844100.0],["2022-07-28",19.5914,20.0475,19.5015,20.0025,2121900.0],["2022-07-29",20.041,20.208,19.874,19.8933,1392400.0],["2022-08-01",19.8483,20.0346,19.5914,19.9062,1335400.0],["2022-08-02",19.8098,19.8483,19.3024,19.3152,1816700.0],["2022-08-03",19.4244,19.5336,19.3023,19.4051,1282500.0],["2022-08-04",19.4886,19.5015,19.2959,19.4886,891500.0],["2022-08-05",19.3666,19.5207,19.3537,19.4372,687000.0],["2022-08-08",19.5143,19.7713,19.4501,19.5593,1494100.0],["2022-08-09",19.5657,19.5657,19.3666,19.4501,1044300.0],["2022-08-10",19.7199,19.7713,19.4758,19.5207,1266900.0],["2022-08-11",19.5914,19.6942,19.4951,19.5015,883200.0],["2022-08-12",19.5786,19.6235,19.4758,19.6107,1226000.0],["2022-08-15",19.5015,19.5786,19.4501,19.54,1226300.0],["2022-08-16",19.4822,19.6621,19.4629,19.6428,1209900.0],["2022-08-17",19.4629,19.4886,19.2831,19.3923,1207100.0],["2022-08-18",19.3987,19.4694,19.2831,19.3152,953200.0],["2022-08-19",19.2638,19.3088,19.1161,19.2574,1437700.0],["2022-08-22",19.0968,19.1096,18.9169,18.9426,1601700.0],["2022-08-23",19.0133,19.1353,18.8848,19.0518,1437300.0],["2022-08-24",19.0583,19.1739,18.9812,19.1482,850600.0],["2022-08-25",19.2317,19.4694,19.1867,19.4437,1055100.0],["2022-08-26",19.4822,19.4822,19.1289,19.1289,977100.0],["2022-08-29",19.0711,19.2767,18.9683,19.1225,1303100.0],["2022-08-30",19.1739,19.2381,18.6985,18.6985,1496500.0],["2022-08-31",18.6921,18.9041,18.5572,18.615,1365200.0],["2022-09-01",18.5058,18.5187,18.1397,18.3517,1570000.0],["2022-09-02",18.5701,18.5894,18.1269,18.1911,1311400.0],["2022-09-06",18.326,18.3902,18.1204,18.2232,1457900.0],["2022-09-07",18.1783,18.493,18.1204,18.4737,1762800.0],["2022-09-08",18.4095,18.4737,18.1911,18.3774,1341800.0],["2022-09-09",18.4673,18.7628,18.3966,18.7242,1298700.0],["2022-09-12",18.9041,19.084,18.8334,19.0647,1283600.0],["2022-09-13",18.6536,18.8206,18.4095,18.4866,1659400.0],["2022-09-14",18.5058,18.615,18.4288,18.615,1138700.0],["2022-09-15",18.5829,18.7371,18.3517,18.3967,1301700.0],["2022-09-16",18.2296,18.4737,18.1461,18.4673,1832900.0],["2022-09-19",18.3581,18.7114,18.2875,18.7114,1336600.0],["2022-09-20",18.5765,18.6857,18.493,18.5701,1671400.0],["2022-09-21",18.6664,18.6857,18.2746,18.2746,1616300.0],["2022-09-22",18.3131,18.3131,17.8956,17.902,2644400.0],["2022-09-23",17.5102,17.6387,17.1248,17.3561,3549000.0],["2022-09-26",17.3432,17.3753,16.2577,16.6366,4259800.0],["2022-09-27",16.8422,17.0028,16.2063,16.4054,3009500.0],["2022-09-28",16.4825,16.7073,16.3668,16.5467,2592100.0],["2022-09-29",16.3493,16.4282,15.5858,15.7503,3371800.0],["2022-09-30",15.8293,16.0004,15.3554,15.362,3292200.0],["2022-10-03",15.5002,15.7503,15.0987,15.7174,3199800.0],["2022-10-04",16.007,16.6718,15.9873,16.5928,3288000.0],["2022-10-05",16.3887,16.3887,15.4541,15.7306,3098000.0],["2022-10-06",15.6977,15.7635,15.1909,15.204,3896700.0],["2022-10-07",15.0921,15.3686,14.7696,14.9012,3663400.0],["2022-10-10",14.842,15.0724,14.3089,14.355,2965000.0],["2022-10-11",14.3747,15.0592,14.1443,14.9078,4019700.0],["2022-10-12",14.8683,15.0197,14.5392,14.842,2545400.0],["2022-10-13",14.5919,15.1448,14.3879,15.1184,3542200.0],["2022-10-14",15.3291,15.5989,14.6643,14.6906,2182900.0],["2022-10-17",15.0131,15.4739,14.8815,15.1974,2975300.0],["2022-10-18",15.4673,15.7042,15.3554,15.4673,2115300.0],["2022-10-19",15.2435,15.3422,14.9934,15.1184,2031300.0],["2022-10-20",15.1514,15.2303,14.9078,14.9342,1662600.0],["2022-10-21",15.0131,15.0131,14.7367,14.9736,1710500.0],["2022-10-24",15.0987,15.1316,14.763,14.9407,2087100.0],["2022-10-25",15.0724,15.7964,14.9605,15.7964,3518200.0],["2022-10-26",16.1781,16.6389,15.9214,16.2505,3695900.0],["2022-10-27",16.3361,16.6191,16.2966,16.3295,2588500.0],["2022-10-28",16.29,16.7837,16.2308,16.7507,1928300.0],["2022-10-31",16.6652,16.7047,16.4085,16.4282,1489800.0],["2022-11-01",16.6783,16.7507,16.2966,16.4348,1259600.0],["2022-11-02",16.3953,16.4677,15.7503,15.7635,2699200.0],["2022-11-03",15.4541,15.7174,15.2172,15.5594,1568500.0],["2022-11-04",15.7766,16.1057,15.6187,15.9346,1434600.0],["2022-11-07",15.9675,16.1321,15.7174,16.0202,930300.0],["2022-11-08",16.1255,16.2834,15.803,16.0333,1238900.0],["2022-11-09",15.9017,16.2374,15.8161,16.0136,1143900.0],["2022-11-10",16.5533,16.8955,16.4611,16.8363,2149900.0],["2022-11-11",16.8626,16.9943,16.5862,16.7705,1734200.0],["2022-11-14",16.6257,16.7573,16.3493,16.3558,1187800.0],["2022-11-15",16.6981,16.7507,16.3295,16.5335,2222800.0],["2022-11-16",16.448,16.4809,15.9214,15.928,2115700.0],["2022-11-17",15.7635,15.8095,15.3554,15.7503,1981300.0],["2022-11-18",16.007,16.0136,15.724,15.8622,1074500.0],["2022-11-21",15.8359,16.1979,15.8161,16.1715,1254200.0],["2022-11-22",16.2637,16.4217,16.1913,16.3558,1116500.0],["2022-11-23",16.2966,16.5006,16.2505,16.3558,881700.0],["2022-11-25",16.369,16.6257,16.369,16.5796,448600.0],["2022-11-28",16.5006,16.5533,16.2308,16.2637,942300.0],["2022-11-29",16.29,16.3822,16.1979,16.3427,759800.0],["2022-11-30",16.2571,16.6323,16.1189,16.6323,1588400.0],["2022-12-01",16.652,16.935,16.1386,16.1781,2259000.0],["2022-12-02",16.0531,16.1057,15.6976,16.0794,1544900.0],["2022-12-05",15.9478,16.0202,15.5134,15.5397,1911400.0],["2022-12-06",15.6121,15.6121,14.8223,15.2238,2427300.0],["2022-12-07",15.204,15.4541,15.1579,15.3554,1444700.0],["2022-12-08",15.4278,15.6713,15.3686,15.6187,1496900.0],["2022-12-09",15.5463,15.7635,15.4015,15.5989,1242000.0],["2022-12-12",15.5989,15.803,15.441,15.7964,1594900.0],["2022-12-13",16.2176,16.4414,15.8359,15.849,1850200.0],["2022-12-14",15.7898,15.9412,15.5923,15.6318,1778200.0],["2022-12-15",15.2303,15.3422,14.9868,15.125,2934200.0],["2022-12-16",14.8947,15.0395,14.6248,14.8025,3396500.0],["2022-12-19",14.7565,14.9473,14.4998,14.6511,2093900.0],["2022-12-20",14.5458,14.6051,14.3221,14.4142,2472700.0],["2022-12-21",14.559,14.9605,14.559,14.8091,1934100.0],["2022-12-22",14.7301,14.7959,14.3879,14.7894,2011100.0],["2022-12-23",14.7235,14.8683,14.6314,14.7301,1329000.0],["2022-12-27",14.7038,14.7565,14.5327,14.6511,1934600.0],["2022-12-28",14.717,14.7433,14.1838,14.2036,2393600.0],["2022-12-29",14.2713,14.5831,14.1697,14.5288,2134400.0],["2022-12-30",14.3933,14.4204,14.1426,14.3459,2580200.0],["2023-01-03",14.556,14.6441,14.3256,14.5424,2556200.0],["2023-01-04",14.7321,14.9083,14.7186,14.7999,1468300.0],["2023-01-05",14.7389,14.8812,14.6237,14.6779,1198700.0],["2023-01-06",14.8135,15.0777,14.6983,14.9422,1478500.0],["2023-01-09",15.0303,15.1591,14.9422,14.9558,1501300.0],["2023-01-10",14.9083,15.3488,14.9083,15.2743,1763500.0],["2023-01-11",15.3488,15.6741,15.3217,15.6538,1581800.0],["2023-01-12",15.7486,15.8232,15.5521,15.6944,1825400.0],["2023-01-13",15.6538,15.8435,15.5386,15.8232,1393500.0],["2023-01-17",15.8164,16.2298,15.8096,16.0265,1952600.0],["2023-01-18",16.0468,16.162,15.7418,15.8367,1732300.0],["2023-01-19",15.6673,15.7893,15.3014,15.4776,1855900.0],["2023-01-20",15.5453,15.9316,15.3895,15.9248,2600300.0],["2023-01-23",15.8909,16.1146,15.857,15.9045,1250400.0],["2023-01-24",15.7893,16.0061,15.5114,15.525,2614100.0],["2023-01-25",15.4708,15.7622,15.3556,15.7147,1858300.0],["2023-01-26",15.7893,15.8774,15.6199,15.7486,1575100.0],["2023-01-27",15.7554,16.2298,15.7012,16.1078,1433200.0],["2023-01-30",15.9248,16.0603,15.8299,15.9045,1039300.0],["2023-01-31",16.0129,16.1959,15.9519,16.1552,1410300.0],["2023-02-01",16.0942,16.6363,16.0061,16.4669,1603400.0],["2023-02-02",16.5211,16.8058,16.4466,16.6973,1345500.0],["2023-02-03",16.5008,16.799,16.4398,16.6702,1186700.0],["2023-02-06",16.4331,16.4737,15.9587,16.0468,1807400.0],["2023-02-07",15.9316,16.3585,15.8842,16.3179,2748000.0],["2023-02-08",16.2636,16.3179,15.3962,15.6334,3504600.0],["2023-02-09",15.7825,15.857,14.9693,15.0439,3270000.0],["2023-02-10",15.0235,15.3285,15.0235,15.3014,1808200.0],["2023-02-13",15.3285,15.525,15.2336,15.464,1583900.0],["2023-02-14",15.3827,15.5657,15.1862,15.2878,2299600.0],["2023-02-15",15.2133,15.5995,15.1591,15.5657,1237300.0],["2023-02-16",15.4166,15.4911,15.2268,15.3759,1759900.0],["2023-02-17",15.3624,15.403,15.1929,15.2946,2295500.0],["2023-02-21",15.1794,15.2472,14.8202,14.8745,2376600.0],["2023-02-22",14.888,15.0303,14.8202,14.8406,1796900.0],["2023-02-23",14.8812,15.0032,14.6576,14.8745,2555100.0],["2023-02-24",14.6983,14.7525,14.3527,14.5898,2516400.0],["2023-02-27",14.7728,14.8135,14.4137,14.4408,1723100.0],["2023-02-28",14.4001,14.5356,14.3391,14.3459,2144100.0],["2023-03-01",14.2984,14.3391,13.9732,14.0748,2634100.0],["2023-03-02",13.9935,14.0613,13.8241,14.0071,2649000.0],["2023-03-03",14.0884,14.4137,14.0613,14.2713,1715000.0],["2023-03-06",14.3865,14.5017,14.3391,14.3391,1480600.0],["2023-03-07",14.3798,14.4272,13.9257,14.0071,2045400.0],["2023-03-08",14.0545,14.0816,13.5056,13.6615,4298900.0],["2023-03-09",13.6411,13.7292,13.2684,13.3091,2931800.0],["2023-03-10",13.3497,13.3497,12.645,12.7941,3837700.0],["2023-03-13",12.5366,12.9431,12.1909,12.6924,4520900.0],["2023-03-14",13.0719,13.2684,12.5772,12.6518,4031100.0],["2023-03-15",12.4959,12.4959,11.7234,12.1977,6394200.0],["2023-03-16",12.1435,12.3197,11.8657,12.2248,3970400.0],["2023-03-17",12.0893,12.1367,11.6082,11.6488,7858700.0],["2023-03-20",11.8589,12.1435,11.8453,12.0283,5059500.0],["2023-03-21",12.1232,12.6043,12.1232,12.5366,4129500.0],["2023-03-22",12.5433,12.7127,12.1638,12.1706,4604400.0],["2023-03-23",12.1435,12.3197,11.5472,11.7098,5256000.0],["2023-03-24",11.5878,11.8182,11.4862,11.7911,4648200.0],["2023-03-27",12.0825,12.2248,11.9131,12.0961,3291300.0],["2023-03-28",12.0825,12.1774,11.9538,12.0554,3248400.0],["2023-03-29",12.2384,12.2655,12.0961,12.2045,2124600.0],["2023-03-30",12.3729,12.4572,12.1905,12.3238,3422600.0],["2023-03-31",12.415,12.5484,12.2466,12.5273,2995800.0],["2023-04-03",12.5975,12.6537,12.4221,12.5063,2311700.0],["2023-04-04",12.6186,12.6607,12.3308,12.5203,3308000.0],["2023-04-05",12.4221,12.5273,12.3449,12.4431,2324500.0],["2023-04-06",12.4642,12.5203,12.1975,12.2957,2521800.0],["2023-04-10",12.2115,12.2326,11.6571,12.001,4003900.0],["2023-04-11",12.0782,12.2957,11.9448,12.1343,2867200.0],["2023-04-12",12.2957,12.3659,11.9729,12.0431,2365200.0],["2023-04-13",12.0712,12.3308,11.7624,12.3168,3869800.0],["2023-04-14",12.4642,12.6256,12.001,12.1133,4008000.0],["2023-04-17",12.1133,12.6256,12.0922,12.5975,3780100.0],["2023-04-18",12.5694,12.6116,12.2396,12.5133,3243400.0],["2023-04-19",12.4572,12.7589,12.4221,12.7309,2230100.0],["2023-04-20",12.5905,12.7168,12.4922,12.6045,3546900.0],["2023-04-21",12.6466,12.6466,12.4993,12.6256,1616700.0],["2023-04-24",12.5694,12.5835,12.1835,12.4221,3042500.0],["2023-04-25",12.2957,12.3308,11.8466,11.8606,5465200.0],["2023-04-26",12.3238,12.9625,12.3028,12.4431,6993900.0],["2023-04-27",12.4221,13.0888,12.408,13.0537,3136800.0],["2023-04-28",13.0116,13.1239,12.7379,12.801,3477700.0],["2023-05-01",12.6958,12.9133,12.5273,12.5484,2453900.0],["2023-05-02",12.4922,12.5273,11.9729,12.3098,3802500.0],["2023-05-03",12.4712,12.7519,12.1413,12.1694,4611200.0],["2023-05-04",12.0712,12.1203,11.8115,11.8606,3709400.0],["2023-05-05",12.1063,12.3729,12.008,12.2887,3204700.0],["2023-05-08",12.38,12.38,11.9869,12.0992,2625000.0],["2023-05-09",11.9659,12.1343,11.8817,12.0361,1757100.0],["2023-05-10",12.2466,12.2747,11.8255,11.9168,2264600.0],["2023-05-11",11.9027,12.1624,11.8396,12.1624,2466900.0],["2023-05-12",12.1624,12.1905,11.8747,12.0571,1679600.0],["2023-05-15",12.1413,12.3379,12.1133,12.2396,1830700.0],["2023-05-16",12.1694,12.2115,11.8887,11.9238,2175700.0],["2023-05-17",12.0361,12.5624,11.9799,12.4291,2418800.0],["2023-05-18",12.3449,12.6396,12.3168,12.6256,2464400.0],["2023-05-19",12.7238,12.7238,12.387,12.401,2083600.0],["2023-05-22",12.401,12.773,12.401,12.7379,1959900.0],["2023-05-23",12.7379,13.18,12.6607,12.8923,2065000.0],["2023-05-24",12.78,12.8432,12.4712,12.6747,2044300.0],["2023-05-25",12.5765,12.6607,12.2817,12.4782,1915300.0],["2023-05-26",12.5484,12.9344,12.3308,12.8712,1786800.0],["2023-05-30",12.8432,13.0046,12.7028,12.8502,1767100.0],["2023-05-31",12.6326,12.8432,12.5344,12.766,2047700.0],["2023-06-01",12.766,12.8993,12.5344,12.766,2175900.0],["2023-06-02",12.9133,13.3906,12.9133,13.3414,2697400.0],["2023-06-05",13.3414,13.3555,13.0607,13.1309,1423200.0],["2023-06-06",13.1169,13.7695,13.1098,13.4607,4226400.0],["2023-06-07",13.6011,13.945,13.5239,13.8889,2924400.0],["2023-06-08",13.8889,14.1134,13.6783,13.938,4046200.0],["2023-06-09",13.8959,13.952,13.7134,13.7695,1555600.0],["2023-06-12",13.7836,13.8889,13.573,13.6502,2412500.0],["2023-06-13",13.6994,14.0433,13.6923,13.8748,2128800.0],["2023-06-14",13.959,14.0924,13.8467,14.0362,3191500.0],["2023-06-15",14.0222,14.1626,13.8327,14.0222,3743700.0],["2023-06-16",14.0924,14.1906,13.8257,14.0783,2943300.0],["2023-06-20",14.0783,14.1205,13.8608,13.952,1743200.0],["2023-06-21",14.0082,14.2187,13.8467,14.1555,1605100.0],["2023-06-22",14.1415,14.1415,13.8117,13.8257,2347700.0],["2023-06-23",13.7204,13.8257,13.6011,13.6151,2527600.0],["2023-06-26",13.6292,14.1555,13.5801,14.0503,2730100.0],["2023-06-27",14.0503,14.4503,13.8959,14.4292,2847200.0],["2023-06-28",14.4012,14.5977,14.1976,14.5836,3266700.0],["2023-06-29",14.5475,14.8947,14.4679,14.8875,2614800.0],["2023-06-30",14.9815,15.1045,14.873,15.0539,3255500.0],["2023-07-03",14.9743,15.0828,14.9381,15.0394,911600.0],["2023-07-05",15.09,15.1479,14.9092,14.996,2648500.0],["2023-07-06",14.779,14.8224,14.439,14.8151,1680500.0],["2023-07-07",14.8296,15.4156,14.8151,15.2202,2534100.0],["2023-07-10",15.2058,15.647,15.1624,15.6398,2292200.0],["2023-07-11",15.7628,16.1245,15.7266,16.0377,3772700.0],["2023-07-12",16.3053,16.4283,15.799,15.8134,3278000.0],["2023-07-13",15.8568,16.1679,15.8134,16.0811,1996100.0],["2023-07-14",16.1317,16.1317,15.8424,15.987,2256100.0],["2023-07-17",15.9509,16.1896,15.8858,16.1245,1505600.0],["2023-07-18",16.2402,16.6236,16.2185,16.5875,2531200.0],["2023-07-19",16.696,16.8623,16.6309,16.8262,2036900.0],["2023-07-20",16.8045,16.8406,16.5513,16.6164,2217300.0],["2023-07-21",16.7321,16.7828,16.3415,16.3704,1795700.0],["2023-07-24",16.45,16.5947,16.2619,16.3487,1874300.0],["2023-07-25",16.3487,16.356,16.11,16.2185,2180200.0],["2023-07-26",16.4862,17.0866,16.4862,17.0287,3742300.0],["2023-07-27",17.1445,17.2313,16.1751,16.2764,3260600.0],["2023-07-28",16.4428,16.7321,16.2764,16.667,2058300.0],["2023-07-31",16.667,16.7538,16.4428,16.6309,2615500.0],["2023-08-01",16.5368,16.5368,16.2185,16.4211,1607500.0],["2023-08-02",16.2692,16.3704,16.11,16.1245,2116600.0],["2023-08-03",16.0955,16.2041,15.8641,16.1751,1707200.0],["2023-08-04",16.1606,16.6236,16.1606,16.4138,1309100.0],["2023-08-07",16.3704,16.5585,16.2619,16.4862,1202500.0],["2023-08-08",16.1317,16.45,16.0666,16.3487,1216700.0],["2023-08-09",16.3053,16.356,15.9075,15.9147,1725500.0],["2023-08-10",16.0232,16.1172,15.7773,15.9436,1099500.0],["2023-08-11",15.8424,15.9364,15.7121,15.7772,1768700.0],["2023-08-14",15.6615,15.799,15.4083,15.5747,1443100.0],["2023-08-15",15.4083,15.4662,15.1334,15.2419,3491300.0],["2023-08-16",15.2202,15.3939,15.1479,15.1696,2050800.0],["2023-08-17",15.2419,15.2926,14.996,15.0394,2000400.0],["2023-08-18",14.8296,15.0973,14.6488,15.0322,2193600.0],["2023-08-21",15.0756,15.0973,14.8079,14.996,1383900.0],["2023-08-22",15.0104,15.0322,14.8296,14.8947,1530100.0],["2023-08-23",14.996,15.3432,14.9236,15.2998,1144900.0],["2023-08-24",15.1985,15.553,15.1913,15.3215,1215800.0],["2023-08-25",15.4083,15.4951,15.119,15.2709,1074700.0],["2023-08-28",15.4083,15.7411,15.3649,15.647,1582200.0],["2023-08-29",15.6253,15.9653,15.5458,15.9219,1508900.0],["2023-08-30",15.9147,16.0449,15.8134,16.0015,1149600.0],["2023-08-31",15.9726,16.1172,15.9147,15.9292,929000.0],["2023-09-01",16.0015,16.1172,15.9364,16.0304,974700.0],["2023-09-05",16.6236,17.0432,16.4789,16.5079,7068500.0],["2023-09-06",16.2836,16.5802,16.2113,16.5368,4495400.0],["2023-09-07",16.4645,16.8117,16.4138,16.7828,4233100.0],["2023-09-08",16.7249,16.8117,16.6598,16.7104,4223700.0],["2023-09-11",16.7828,17.0721,16.7104,16.9275,2450800.0],["2023-09-12",16.8045,17.0721,16.6598,16.7177,2928600.0],["2023-09-13",16.7466,16.8479,16.3487,16.45,3496300.0],["2023-09-14",16.6887,16.8479,16.544,16.6381,3677400.0],["2023-09-15",16.6381,17.1228,16.5368,16.9491,34608700.0],["2023-09-18",16.7466,16.9853,16.5585,16.79,4594100.0],["2023-09-19",16.8479,17.0215,16.7466,16.9202,1966900.0],["2023-09-20",16.9781,17.0287,16.6815,16.7104,1706800.0],["2023-09-21",16.5513,16.5513,16.0594,16.0955,2927000.0],["2023-09-22",16.2185,16.3632,16.0232,16.2041,2109200.0],["2023-09-25",16.1172,16.2981,16.0738,16.1679,1534700.0],["2023-09-26",16.0738,16.2619,15.77,15.8424,2730900.0],["2023-09-27",15.9364,16.0377,15.6977,15.9075,2147200.0],["2023-09-28",15.8926,16.2797,15.8181,16.2127,1782100.0],["2023-09-29",16.3615,16.4657,15.9745,16.1903,2558500.0],["2023-10-02",16.1084,16.1084,15.6172,15.7884,3135000.0],["2023-10-03",15.6767,15.7288,15.2971,15.4757,2530100.0],["2023-10-04",15.4236,15.5353,14.9323,15.2301,2774200.0],["2023-10-05",15.1854,15.8405,15.1854,15.699,2719900.0],["2023-10-06",15.5576,16.034,15.4013,15.5725,2943300.0],["2023-10-09",15.4087,15.8256,15.379,15.8107,3669000.0],["2023-10-10",15.6916,15.9596,15.6395,15.8851,2424900.0],["2023-10-11",16.034,16.3094,15.9521,16.2797,1925700.0],["2023-10-12",16.302,16.302,15.8628,16.0415,1539500.0],["2023-10-13",16.2797,16.3169,15.6544,15.7511,2303200.0],["2023-10-16",15.9521,16.168,15.8032,16.0861,1604500.0],["2023-10-17",15.967,16.3318,15.9521,16.1978,1538700.0],["2023-10-18",16.0787,16.101,15.6767,15.8181,2821100.0],["2023-10-19",15.8032,15.8926,15.2077,15.2226,2984100.0],["2023-10-20",15.111,15.3566,14.9249,14.9919,3009400.0],["2023-10-23",14.977,15.0886,14.6718,14.6941,2663900.0],["2023-10-24",14.7239,15.2673,14.7016,14.9621,4993600.0],["2023-10-25",14.7016,15.1259,14.3294,14.6569,4787800.0],["2023-10-26",14.5973,15.0812,14.5899,14.776,3674800.0],["2023-10-27",14.8802,14.8877,14.1358,14.4782,3115800.0],["2023-10-30",14.6643,14.8504,14.5006,14.7462,2430000.0],["2023-10-31",14.8207,15.0291,14.709,14.8504,1719800.0],["2023-11-01",14.9249,15.1407,14.6494,15.0291,2459000.0],["2023-11-02",15.2226,15.8107,15.2226,15.8032,1848900.0],["2023-11-03",16.3988,16.5179,15.9596,16.1605,2975300.0],["2023-11-06",16.1084,16.1754,15.7139,15.8851,1645800.0],["2023-11-07",15.8181,16.1233,15.7437,15.9223,1640800.0],["2023-11-08",15.9298,16.1382,15.7586,16.0563,1422100.0],["2023-11-09",16.1829,16.3169,15.8181,15.9149,1954700.0],["2023-11-10",16.0563,16.0787,15.833,15.8926,1217800.0],["2023-11-13",15.7437,15.9149,15.6916,15.8256,1556200.0],["2023-11-14",16.3764,16.8156,16.3466,16.7858,3061500.0],["2023-11-15",16.7486,17.1059,16.6816,17.0836,2552600.0],["2023-11-16",17.0464,17.1357,16.2201,16.302,2521100.0],["2023-11-17",16.503,16.704,16.3392,16.5179,2232500.0],["2023-11-20",16.5476,16.8603,16.4732,16.7188,2058500.0],["2023-11-21",16.5848,16.6444,16.3318,16.3615,1447700.0],["2023-11-22",16.5253,16.5848,16.3913,16.5179,1041400.0],["2023-11-24",16.4583,16.5104,16.3243,16.4583,516800.0],["2023-11-27",16.3988,16.4955,16.2275,16.369,1749800.0],["2023-11-28",16.369,16.5923,16.1754,16.57,1519300.0],["2023-11-29",16.7188,16.9645,16.5104,16.5179,2591300.0],["2023-11-30",16.5327,16.6221,16.3764,16.5104,2495000.0],["2023-12-01",16.4583,17.2325,16.369,17.1878,3384600.0],["2023-12-04",17.0091,17.3292,16.9198,17.1804,3000700.0],["2023-12-05",17.1208,17.1952,16.5848,16.7412,3019900.0],["2023-12-06",16.7784,16.9049,15.2747,15.3938,18216100.0],["2023-12-07",15.2003,15.7437,15.0961,15.5204,6941300.0],["2023-12-08",15.5278,15.9819,15.5055,15.766,3072300.0],["2023-12-11",15.699,16.0936,15.5725,16.0266,2132800.0],["2023-12-12",15.9745,16.2871,15.833,16.101,2509400.0],["2023-12-13",16.0042,16.8156,15.9298,16.6965,4758900.0],["2023-12-14",17.0538,17.3367,16.7561,17.2027,5962500.0],["2023-12-15",17.1952,17.2548,16.5923,16.7114,5393400.0],["2023-12-18",16.7486,16.9422,16.6518,16.6667,1931300.0],["2023-12-19",16.7561,16.9645,16.6221,16.8454,4459600.0],["2023-12-20",16.8156,17.1208,16.6295,16.6593,2355900.0],["2023-12-21",16.7635,17.1506,16.6965,16.9868,2703700.0],["2023-12-22",17.0017,17.1506,16.8677,16.8975,2056400.0],["2023-12-26",16.9719,17.1952,16.9422,17.1059,1767000.0],["2023-12-27",17.091,17.1208,16.8826,16.9347,1747200.0],["2023-12-28",16.8811,16.9577,16.7281,16.7587,2930600.0],["2023-12-29",16.6898,16.7281,16.269,16.2766,2583600.0],["2024-01-02",16.1771,16.4526,16.0929,16.3837,2078200.0],["2024-01-03",16.0929,16.1618,15.7639,15.9399,2271900.0],["2024-01-04",15.894,16.1848,15.871,16.0853,1542000.0],["2024-01-05",15.9858,16.5138,15.9629,16.246,1797300.0],["2024-01-08",16.2613,16.5597,16.1236,16.5521,1468600.0],["2024-01-09",16.3531,16.4756,16.246,16.445,1009100.0],["2024-01-10",16.4756,16.8658,16.4373,16.8582,1621800.0],["2024-01-11",16.7281,16.8658,16.4603,16.5062,2012900.0],["2024-01-12",16.7511,16.8505,16.223,16.3072,1980800.0],["2024-01-16",16.1312,16.2613,15.8634,15.9246,1950100.0],["2024-01-17",15.8328,15.8863,15.3201,15.4272,3678400.0],["2024-01-18",15.4195,15.4961,15.2435,15.4195,2644200.0],["2024-01-19",15.4578,15.7562,15.2435,15.7562,2171800.0],["2024-01-22",15.8404,16.0164,15.6338,15.7639,1936700.0],["2024-01-23",15.8863,15.9782,15.6415,15.7409,1482300.0],["2024-01-24",15.9552,15.9552,15.7027,15.7486,1688200.0],["2024-01-25",16.0011,16.0929,15.6185,15.9858,1488200.0],["2024-01-26",15.9858,16.1848,15.9782,16.1159,1419800.0],["2024-01-29",16.1159,16.4526,16.0164,16.3608,1793100.0],["2024-01-30",16.2689,16.3914,15.9858,16.0317,1196000.0],["2024-01-31",15.9169,15.9476,15.1058,15.1058,3691000.0],["2024-02-01",15.1747,15.19,14.6466,14.968,4510900.0],["2024-02-02",14.8456,14.8456,14.5472,14.7308,2698200.0],["2024-02-05",14.5701,14.6696,14.2028,14.5625,3972100.0],["2024-02-06",14.5395,14.792,14.4783,14.5625,2110800.0],["2024-02-07",14.5166,14.5242,13.9044,14.0498,4528800.0],["2024-02-08",14.0038,14.2028,13.8508,14.1952,3042500.0],["2024-02-09",14.2487,14.3712,14.1339,14.3559,2168700.0],["2024-02-12",14.3176,14.6926,14.2258,14.6237,2485800.0],["2024-02-13",14.1569,14.2334,13.7972,13.8661,4218600.0],["2024-02-14",14.2946,14.7767,14.1722,14.7002,3980800.0],["2024-02-15",14.8227,15.5802,14.7997,15.4731,4590600.0],["2024-02-16",15.2129,15.3966,14.968,15.19,2779900.0],["2024-02-20",15.0063,15.0905,14.7308,14.7844,2607000.0],["2024-02-21",14.7079,14.9604,14.6466,14.9374,2028000.0],["2024-02-22",14.9527,15.19,14.8686,15.1287,1655100.0],["2024-02-23",15.0752,15.2206,14.9374,15.0446,2050300.0],["2024-02-26",14.9221,15.1364,14.8686,14.9374,1301100.0],["2024-02-27",15.0828,15.1976,14.991,15.1441,1172100.0],["2024-02-28",14.968,15.1823,14.9451,14.9987,1060500.0],["2024-02-29",15.2282,15.6262,15.1441,15.5879,3259200.0],["2024-03-01",15.5879,15.7103,15.2129,15.6491,1695800.0],["2024-03-04",15.343,15.4578,14.968,15.0369,2234100.0],["2024-03-05",14.9145,15.3507,14.8915,15.2435,1420500.0],["2024-03-06",15.4655,15.4655,15.1211,15.1517,1584700.0],["2024-03-07",15.3736,15.5037,15.2971,15.3583,1041300.0],["2024-03-08",15.5343,15.6568,15.2818,15.4655,1616700.0],["2024-03-11",15.3583,15.5573,15.3583,15.4348,931200.0],["2024-03-12",15.4348,15.4961,15.2588,15.4501,886400.0],["2024-03-13",15.3889,15.6032,15.3277,15.3583,1124500.0],["2024-03-14",15.3277,15.343,14.9298,15.0369,2288300.0],["2024-03-15",14.9068,15.4195,14.8992,15.4042,2284900.0],["2024-03-18",15.3583,15.6797,15.3048,15.4808,1347500.0],["2024-03-19",15.3736,15.5343,14.9451,15.19,3422800.0],["2024-03-20",15.0675,15.4884,15.0293,15.4042,2073300.0],["2024-03-21",15.4731,15.6874,15.4195,15.5343,2504900.0],["2024-03-22",15.5496,15.5955,15.2894,15.4655,1649500.0],["2024-03-25",15.6108,15.8634,15.5496,15.6721,2062400.0],["2024-03-26",15.7256,15.7256,15.3048,15.3048,1932200.0],["2024-03-27",15.4548,15.6917,15.4153,15.6206,1514200.0],["2024-03-28",15.5812,15.7549,15.5812,15.7233,1610000.0],["2024-04-01",15.7154,15.7154,15.3047,15.5338,1999400.0],["2024-04-02",15.3284,15.4627,15.1863,15.2574,1620400.0],["2024-04-03",15.1784,15.36,15.1468,15.2495,1092500.0],["2024-04-04",15.3837,15.5575,15.0836,15.1547,1337900.0],["2024-04-05",15.0599,15.2416,14.9336,15.2179,1577600.0],["2024-04-08",15.2811,15.3363,15.1073,15.1547,1129900.0],["2024-04-09",15.1942,15.4627,15.0915,15.4232,1201100.0],["2024-04-10",15.0441,15.0441,14.6098,14.7125,4105600.0],["2024-04-11",14.8546,15.0599,14.7677,14.9494,2247100.0],["2024-04-12",14.8388,14.9099,14.6572,14.7283,1513300.0],["2024-04-15",14.8388,14.9652,14.2702,14.4282,2586400.0],["2024-04-16",14.2939,14.4282,14.1202,14.4124,2622700.0],["2024-04-17",14.4992,14.6256,14.3887,14.3966,1518200.0],["2024-04-18",14.4755,14.6493,14.3887,14.4755,1678200.0],["2024-04-19",14.4282,14.6651,14.4045,14.6414,1517500.0],["2024-04-22",14.7125,15.0126,14.6256,14.8941,1878800.0],["2024-04-23",14.8309,15.1626,14.8151,15.1073,1992900.0],["2024-04-24",14.2149,14.7204,14.0333,14.4124,5904400.0],["2024-04-25",14.1439,14.365,13.9306,13.9385,4053900.0],["2024-04-26",14.0175,14.4913,13.9148,14.1439,2161700.0],["2024-04-29",14.2228,14.2939,14.057,14.1439,2187700.0],["2024-04-30",14.0333,14.0728,13.8596,13.9306,1826700.0],["2024-05-01",13.9464,14.3729,13.907,14.0254,2358100.0],["2024-05-02",14.2149,14.3492,14.1202,14.2149,2178600.0],["2024-05-03",14.5861,14.6888,14.1439,14.207,1837300.0],["2024-05-06",14.3729,14.4834,14.3097,14.3413,1649100.0],["2024-05-07",14.3808,14.4361,14.057,14.1439,2064500.0],["2024-05-08",14.0649,14.1991,13.9148,14.136,1655000.0],["2024-05-09",14.1281,14.1597,14.0017,14.0886,1894600.0],["2024-05-10",14.1439,14.1755,13.9148,14.1044,1707500.0],["2024-05-13",14.2149,14.5387,14.1991,14.3887,2516800.0],["2024-05-14",14.5861,14.7519,14.5703,14.6888,2585000.0],["2024-05-15",14.8704,14.902,14.5545,14.6572,1551800.0],["2024-05-16",14.6493,14.6809,14.4519,14.5466,1265800.0],["2024-05-17",14.5229,14.5782,14.444,14.4992,1056100.0],["2024-05-20",14.515,14.5466,14.2307,14.2386,1141500.0],["2024-05-21",14.2386,14.3176,14.1439,14.1439,1397100.0],["2024-05-22",14.1044,14.2702,13.9464,13.9543,1737900.0],["2024-05-23",13.9543,13.9938,13.4173,13.4805,2573100.0],["2024-05-24",13.4805,13.7253,13.3541,13.6937,2336600.0],["2024-05-28",13.7569,13.828,13.4884,13.5674,1488300.0],["2024-05-29",13.362,13.3857,13.212,13.3226,2106000.0],["2024-05-30",13.4252,13.5753,13.4173,13.5042,1142600.0],["2024-05-31",13.5753,13.7806,13.4963,13.7727,1903900.0],["2024-06-03",13.9148,13.9385,13.7332,13.8833,1437100.0],["2024-06-04",13.7806,13.8912,13.6384,13.6463,2146000.0],["2024-06-05",13.7174,13.8912,13.6621,13.8359,1521900.0],["2024-06-06",13.7411,13.8043,13.5121,13.5753,1463800.0],["2024-06-07",13.4331,13.6069,13.3541,13.5911,2145500.0],["2024-06-10",13.4094,13.5595,13.3384,13.4252,1598100.0],["2024-06-11",13.3305,13.362,13.1883,13.1962,2134200.0],["2024-06-12",13.5911,13.7569,13.5358,13.6227,2605900.0],["2024-06-13",13.5674,13.8991,13.5042,13.8754,2011700.0],["2024-06-14",13.6779,13.8359,13.6779,13.7569,1218400.0],["2024-06-17",13.8043,14.1833,13.7569,14.1597,2210300.0],["2024-06-18",14.2149,14.2623,14.1439,14.1597,1288600.0],["2024-06-20",14.136,14.2781,14.0965,14.1755,2012100.0],["2024-06-21",14.1833,14.2781,14.1755,14.2386,3674000.0],["2024-06-24",14.2781,14.4124,14.2623,14.3334,1631100.0],["2024-06-25",14.3018,14.3018,14.1439,14.1991,1590800.0],["2024-06-26",14.0965,14.3729,14.0965,14.365,1783500.0],["2024-06-27",14.4124,14.4124,14.0333,14.1281,2385200.0],["2024-06-28",14.1526,14.3735,14.0708,14.2508,3062500.0],["2024-07-01",14.308,14.3162,13.8745,14.0135,2334800.0],["2024-07-02",14.0217,14.1772,13.9645,14.1281,2014000.0],["2024-07-03",14.2017,14.2426,14.1035,14.1363,636500.0],["2024-07-05",14.1281,14.169,14.0217,14.1444,1440900.0],["2024-07-08",14.2099,14.5535,14.1935,14.4962,1481400.0],["2024-07-09",14.4308,14.8562,14.3571,14.848,2440100.0],["2024-07-10",14.8562,14.987,14.6844,14.9789,2399300.0],["2024-07-11",15.257,15.6006,15.2161,15.5106,3556600.0],["2024-07-12",15.6415,15.7888,15.4288,15.4452,2625800.0],["2024-07-15",15.5433,15.6579,15.3715,15.5515,1998100.0],["2024-07-16",15.6251,15.9687,15.5679,15.9442,1914700.0],["2024-07-17",15.8133,16.206,15.7969,16.1487,2080500.0],["2024-07-18",16.0342,16.3369,15.8051,15.8215,1976200.0],["2024-07-19",15.9033,16.206,15.7888,16.116,2141000.0],["2024-07-22",16.1896,16.2469,15.936,16.0505,1736400.0],["2024-07-23",15.9769,16.2796,15.9196,16.0587,2960200.0],["2024-07-24",14.4308,14.8889,14.0708,14.1935,9051100.0],["2024-07-25",14.0872,14.5944,13.9236,14.2426,3724800.0],["2024-07-26",14.3162,14.4144,14.0953,14.3899,2717300.0],["2024-07-29",14.4635,14.848,14.4471,14.7416,3259600.0],["2024-07-30",14.8234,14.8234,14.5616,14.7007,1709400.0],["2024-07-31",14.7253,14.8316,14.5944,14.6026,1811100.0],["2024-08-01",14.6107,14.7498,14.2181,14.4308,2266600.0],["2024-08-02",14.1526,14.3735,14.0217,14.2426,2095100.0],["2024-08-05",13.809,14.259,13.5227,14.0626,2587100.0],["2024-08-06",14.0544,14.2999,13.9236,14.0626,2115500.0],["2024-08-07",14.4553,14.5371,14.2099,14.2262,1892400.0],["2024-08-08",14.3326,14.4226,14.2262,14.3489,1263500.0],["2024-08-09",14.4389,14.4471,14.259,14.3162,991100.0],["2024-08-12",14.3162,14.3571,13.9236,13.9808,1217600.0],["2024-08-13",14.0544,14.2181,14.0299,14.169,938700.0],["2024-08-14",14.2181,14.3408,14.1444,14.259,963300.0],["2024-08-15",14.3735,14.5616,14.3326,14.4389,977100.0],["2024-08-16",14.3735,14.4798,14.3326,14.4062,1025200.0],["2024-08-19",14.398,14.6107,14.3899,14.6026,906000.0],["2024-08-20",14.5371,14.5944,14.4635,14.5453,857800.0],["2024-08-21",14.6271,14.6435,14.4717,14.6026,1363400.0],["2024-08-22",14.6189,14.6435,14.4144,14.4226,787100.0],["2024-08-23",14.4226,14.7989,14.4226,14.7498,1692300.0],["2024-08-26",14.8071,15.0279,14.7662,14.938,1322400.0],["2024-08-27",14.848,14.9789,14.758,14.9134,1184800.0],["2024-08-28",14.8234,14.9298,14.7334,14.8071,1151400.0],["2024-08-29",14.848,15.077,14.7989,14.987,1327000.0],["2024-08-30",15.0525,15.1916,14.9625,15.1016,3558200.0],["2024-09-03",14.9134,15.0361,14.8643,15.0198,1646400.0],["2024-09-04",14.9952,14.9952,14.7171,14.7334,1664000.0],["2024-09-05",14.9461,15.0852,14.8398,15.0116,981300.0],["2024-09-06",15.0034,15.0443,14.8071,14.9543,1102500.0],["2024-09-09",14.9461,14.9461,14.7416,14.9052,1187100.0],["2024-09-10",14.9052,15.1016,14.8153,15.0689,1183900.0],["2024-09-11",14.9952,15.1343,14.7825,15.077,1185000.0],["2024-09-12",15.0688,15.4124,15.0279,15.3879,1306900.0],["2024-09-13",15.4779,15.7151,15.4043,15.7151,1565700.0],["2024-09-16",15.7478,15.846,15.6251,15.8133,1283700.0],["2024-09-17",15.8869,16.0669,15.8542,15.9115,2280200.0],["2024-09-18",15.9196,16.2387,15.8869,16.0424,2224300.0],["2024-09-19",16.345,16.6723,16.3041,16.5496,2796300.0],["2024-09-20",16.5577,16.6886,16.2223,16.2223,6109600.0],["2024-09-23",16.3614,16.4187,16.2387,16.3123,1395100.0],["2024-09-24",16.3859,16.4759,16.2551,16.3696,1128500.0],["2024-09-25",16.3941,16.3941,15.9933,16.0015,1274100.0],["2024-09-26",16.1569,16.1732,16.0015,16.0914,922000.0],["2024-09-27",16.2469,16.3041,15.9605,15.9851,1465300.0],["2024-09-30",15.9767,16.0689,15.8677,15.9348,1362100.0],["2024-10-01",15.9096,15.9096,15.4067,15.4235,1725600.0],["2024-10-02",15.3648,15.4989,15.2558,15.3145,1543800.0],["2024-10-03",15.2055,15.3396,15.1301,15.2894,877700.0],["2024-10-04",15.4905,15.5157,15.0463,15.1804,1756400.0],["2024-10-07",15.1636,15.1972,14.9038,14.9792,1478500.0],["2024-10-08",14.8619,15.0295,14.8535,14.9708,1267200.0],["2024-10-09",14.9457,14.9541,14.7948,14.8535,1189600.0],["2024-10-10",14.7864,14.9289,14.7445,14.8199,1208600.0],["2024-10-11",14.887,14.9205,14.7948,14.8451,1148700.0],["2024-10-14",14.8116,15.1552,14.8032,15.1217,1289700.0],["2024-10-15",15.1385,15.4654,15.1301,15.3732,1803000.0],["2024-10-16",15.5073,15.7504,15.4905,15.7085,1200600.0],["2024-10-17",15.6749,15.7169,15.5241,15.7001,1037300.0],["2024-10-18",15.7755,15.9683,15.6498,15.9432,1409100.0],["2024-10-21",15.9264,15.9264,15.4738,15.6414,2178500.0],["2024-10-22",15.6414,15.6917,15.5744,15.5995,2267700.0],["2024-10-23",15.4738,16.2366,15.4402,16.0102,2888700.0],["2024-10-24",16.0857,16.0857,15.6498,15.8677,2647300.0],["2024-10-25",15.8677,15.9264,15.5241,15.5492,1323400.0],["2024-10-28",15.5157,15.7588,15.4738,15.5576,1234800.0],["2024-10-29",15.4402,15.5157,15.1804,15.5157,1551200.0],["2024-10-30",15.5073,15.8426,15.4654,15.6246,1232800.0],["2024-10-31",15.5492,15.5995,15.2642,15.2642,1183900.0],["2024-11-01",15.4235,15.5324,15.2558,15.2977,1470700.0],["2024-11-04",15.3145,15.5073,15.2474,15.4067,1253600.0],["2024-11-05",15.3648,15.4235,15.2558,15.4067,870400.0],["2024-11-06",15.7169,15.8594,15.3648,15.566,2012000.0],["2024-11-07",15.5492,15.9264,15.4989,15.8845,1980100.0],["2024-11-08",15.9264,16.2449,15.8845,15.9097,1812800.0],["2024-11-11",16.0438,16.1611,15.9097,15.9097,1310700.0],["2024-11-12",15.7923,15.851,15.3061,15.3061,1506300.0],["2024-11-13",15.3983,15.4654,15.2055,15.2391,1270700.0],["2024-11-14",15.3145,15.4486,15.172,15.2307,1038400.0],["2024-11-15",15.2894,15.2894,14.9457,14.9624,1696900.0],["2024-11-18",14.9205,15.1301,14.887,15.1217,1533500.0],["2024-11-19",14.9792,15.6749,14.9624,15.633,1349600.0],["2024-11-20",15.5241,15.6917,15.4067,15.5576,996100.0],["2024-11-21",15.5408,15.7923,15.5408,15.742,1223600.0],["2024-11-22",15.8091,15.9432,15.6246,15.6414,1541600.0],["2024-11-25",15.7755,15.9516,15.6917,15.8845,1765200.0],["2024-11-26",15.8677,16.0521,15.6582,16.0438,1089900.0],["2024-11-27",16.0773,16.2617,15.9851,16.1276,1616200.0],["2024-11-29",16.1276,16.2869,15.9348,16.1108,1354600.0],["2024-12-02",16.0941,16.0941,15.8761,16.0019,1485800.0],["2024-12-03",16.0186,16.0773,15.7252,15.7671,983000.0],["2024-12-04",15.6833,15.8594,15.6749,15.7588,959600.0],["2024-12-05",15.8174,15.8929,15.6079,15.6414,827800.0],["2024-12-06",15.7169,15.8174,15.633,15.7085,902400.0],["2024-12-09",15.7839,16.0102,15.7672,15.8174,959800.0],["2024-12-10",15.8426,15.8845,15.5995,15.8761,1743600.0],["2024-12-11",16.0521,16.3204,15.9432,16.1192,1810300.0],["2024-12-12",15.9264,16.1863,15.9096,16.1611,1318400.0],["2024-12-13",16.1695,16.2198,15.9851,16.1695,1243900.0],["2024-12-16",16.0354,16.1779,16.0186,16.0186,916300.0],["2024-12-17",15.9432,16.027,15.5241,15.633,1613100.0],["2024-12-18",15.6749,15.8007,14.8954,14.9457,1849800.0],["2024-12-19",14.9876,15.2474,14.8535,14.8619,2113400.0],["2024-12-20",14.8116,15.281,14.7194,15.2139,3158400.0],["2024-12-23",15.1217,15.1888,15.0044,15.1049,1170800.0],["2024-12-24",15.0463,15.348,15.0044,15.3313,638300.0],["2024-12-26",15.2474,15.3313,15.1636,15.1888,855000.0],["2024-12-27",15.1552,15.2558,14.9289,15.0127,1729500.0],["2024-12-30",14.8954,14.9457,14.6858,14.8451,2760500.0],["2024-12-31",14.8795,15.1034,14.7504,14.9915,2511100.0],["2025-01-02",15.112,15.3273,15.0345,15.3015,1762000.0],["2025-01-03",15.3445,15.5426,15.3015,15.534,1925800.0],["2025-01-06",15.4995,15.5942,15.3617,15.4048,1793900.0],["2025-01-07",15.3704,15.534,15.2067,15.2756,1630100.0],["2025-01-08",15.1981,15.267,15.0604,15.112,2176700.0],["2025-01-10",14.9312,14.9398,14.3973,14.7676,3947000.0],["2025-01-13",14.6384,15.0431,14.4748,14.9829,1708400.0],["2025-01-14",15.0173,15.4909,15.0173,15.4392,1907800.0],["2025-01-15",15.8526,15.9731,15.5081,15.6373,2136200.0],["2025-01-16",15.6029,15.7923,15.5167,15.7751,1223600.0],["2025-01-17",15.9301,15.9989,15.7578,15.8698,1295000.0],["2025-01-21",15.8698,15.9387,15.577,15.7234,1195000.0],["2025-01-22",15.6717,15.7062,15.1981,15.2584,1829800.0],["2025-01-23",15.2584,15.3704,15.112,15.1551,1175700.0],["2025-01-24",15.1293,15.4048,15.1293,15.3101,1073100.0],["2025-01-27",15.2842,15.689,15.1895,15.689,1633100.0],["2025-01-28",15.6373,15.7578,15.4306,15.4479,970500.0],["2025-01-29",15.4048,15.5856,15.1723,15.2584,746600.0],["2025-01-30",15.4392,15.7234,15.3015,15.5254,1871900.0],["2025-01-31",15.6028,15.7148,15.3617,15.4995,1065500.0],["2025-02-03",15.1723,15.5167,15.1293,15.4392,1059100.0],["2025-02-04",15.4651,15.9559,15.3445,15.9214,1282600.0],["2025-02-05",15.9301,16.0678,15.8784,16.0334,1087000.0],["2025-02-06",16.1367,16.2745,16.0937,16.2745,1707900.0],["2025-02-07",16.2228,16.2487,15.9301,16.1109,1096800.0],["2025-02-10",16.1023,16.1023,15.8353,16.042,1088100.0],["2025-02-11",16.0162,16.3176,16.0076,16.3003,2653500.0],["2025-02-12",15.9559,16.9461,15.9473,16.5587,3269700.0],["2025-02-13",16.705,17.2217,16.5759,17.1097,2521100.0],["2025-02-14",17.2217,17.5317,17.1528,17.5058,3296800.0],["2025-02-18",17.4456,17.7986,17.4025,17.6781,2406100.0],["2025-02-19",17.5231,17.8503,17.4714,17.7814,2226100.0],["2025-02-20",17.8675,18.1603,17.6781,17.7125,2449900.0],["2025-02-21",17.9364,17.945,17.2389,17.437,2144800.0],["2025-02-24",17.4283,17.7642,17.4283,17.6006,1553400.0],["2025-02-25",17.4714,17.6522,17.1011,17.5317,2004200.0],["2025-02-26",17.5747,17.7728,17.5317,17.6953,1459000.0],["2025-02-27",17.7728,17.8503,17.592,17.592,1423500.0],["2025-02-28",17.592,17.9278,17.5747,17.8933,1404200.0],["2025-03-03",17.8589,17.9019,17.3422,17.3939,2424300.0],["2025-03-04",17.1959,17.4542,17.1097,17.2992,1821200.0],["2025-03-05",17.2906,17.4283,17.1097,17.2561,1167000.0],["2025-03-06",17.1528,17.2389,16.9461,17.1097,1026700.0],["2025-03-07",17.0839,17.7039,17.0839,17.5833,1453900.0],["2025-03-10",17.5833,17.9106,17.3939,17.5058,2108900.0],["2025-03-11",17.5661,17.7469,17.2733,17.4111,1876700.0],["2025-03-12",17.5231,17.6264,17.3164,17.5145,1531500.0],["2025-03-13",17.6436,17.8675,17.1097,17.2992,2051300.0],["2025-03-14",17.5317,17.7814,17.3767,17.7469,1193400.0],["2025-03-17",17.7642,18.0139,17.6695,17.9536,2014000.0],["2025-03-18",17.9622,18.0569,17.8761,18.0053,1807100.0],["2025-03-19",18.0828,18.2378,18.0053,18.143,1897500.0],["2025-03-20",18.1086,18.2894,18.1086,18.1344,1466300.0],["2025-03-21",18.0914,18.1603,17.7383,17.8589,3148200.0],["2025-03-24",17.9278,18.0053,17.7469,17.7556,1168800.0],["2025-03-25",17.7728,17.8072,17.4025,17.4714,1498400.0],["2025-03-26",17.5058,17.5058,17.2906,17.4456,1060000.0],["2025-03-27",17.3939,17.5661,17.3681,17.4628,797300.0],["2025-03-28",17.4542,17.5661,17.015,17.1011,1372500.0],["2025-03-31",17.1364,17.6744,16.96,17.6391,1655000.0],["2025-04-01",17.6391,17.842,17.4539,17.5509,1686200.0],["2025-04-02",17.4186,17.6568,17.3393,17.5245,1872600.0],["2025-04-03",16.9953,17.4716,16.8806,17.0218,2343100.0],["2025-04-04",16.7043,16.7043,15.9722,16.1839,3114100.0],["2025-04-07",15.5224,16.6425,15.1432,15.6547,4410300.0],["2025-04-08",16.1133,16.2545,15.055,15.1432,2625400.0],["2025-04-09",15.0197,16.2721,14.5611,16.1486,3111000.0],["2025-04-10",15.8047,15.8399,14.9668,15.346,2257800.0],["2025-04-11",15.152,15.5224,14.7375,15.4607,3072500.0],["2025-04-14",15.7782,16.0957,15.5842,15.9634,1749800.0],["2025-04-15",15.8929,16.2986,15.8929,16.1839,1769900.0],["2025-04-16",16.1222,16.1927,15.8135,15.9546,1346700.0],["2025-04-17",15.9634,16.2545,15.9634,16.1839,920300.0],["2025-04-21",16.1045,16.1045,15.7606,16.0516,880200.0],["2025-04-22",16.2809,16.572,16.131,16.5543,1252600.0],["2025-04-23",16.9336,17.0482,16.5279,16.5896,1052700.0],["2025-04-24",16.6778,16.6866,16.4308,16.4838,976000.0],["2025-04-25",16.5014,16.6161,16.3691,16.5102,661600.0],["2025-04-28",16.5367,16.9071,16.5102,16.7836,1007900.0],["2025-04-29",16.7219,16.8277,16.5279,16.7219,1040900.0],["2025-04-30",16.6249,16.9071,16.2015,16.8013,1489400.0],["2025-05-01",16.8277,16.9424,16.5896,16.7307,1232600.0],["2025-05-02",16.8454,16.9777,16.6778,16.8895,1576100.0],["2025-05-05",16.8542,16.9688,16.6337,16.6778,1112600.0],["2025-05-06",16.5808,16.7307,16.3956,16.4838,1095200.0],["2025-05-07",16.4838,16.6954,16.4485,16.5455,816700.0],["2025-05-08",16.8277,16.9336,16.6249,16.766,1513200.0],["2025-05-09",16.7925,16.8542,16.6602,16.7219,1697700.0],["2025-05-12",17.1452,17.3393,16.9071,17.3304,1090300.0],["2025-05-13",17.4451,17.5333,17.3481,17.4186,1078300.0],["2025-05-14",17.4186,17.4539,17.0747,17.1893,1333000.0],["2025-05-15",17.1541,17.3304,17.1541,17.2775,750500.0],["2025-05-16",17.3216,17.3745,17.2158,17.3128,1089700.0],["2025-05-19",17.0218,17.1893,17.0218,17.1893,768300.0],["2025-05-20",17.0394,17.1805,17.0306,17.057,717400.0],["2025-05-21",16.8718,17.057,16.3338,16.3603,1579300.0],["2025-05-22",16.3074,16.6513,16.0692,16.4749,1219200.0],["2025-05-23",16.2633,16.6425,16.2633,16.519,983300.0],["2025-05-27",16.7131,16.766,16.4661,16.7395,1035600.0],["2025-05-28",16.7043,16.8542,16.6161,16.6161,1061300.0],["2025-05-29",16.7572,16.8542,16.5984,16.8454,839500.0],["2025-05-30",16.8101,16.8101,16.5808,16.6602,1585200.0],["2025-06-02",16.4838,16.5896,16.3515,16.3779,1157400.0],["2025-06-03",16.3162,16.6602,16.1927,16.5631,1072500.0],["2025-06-04",16.572,16.6337,16.4661,16.5367,722600.0],["2025-06-05",16.5279,16.6866,16.4926,16.5984,784100.0],["2025-06-06",16.7572,16.8189,16.6425,16.766,736600.0],["2025-06-09",16.7836,17.0835,16.7131,16.96,1081400.0],["2025-06-10",17.1011,17.2422,16.9688,17.1364,936000.0],["2025-06-11",17.2158,17.3128,17.1452,17.1717,767600.0],["2025-06-12",17.0923,17.2511,17.057,17.1893,752100.0],["2025-06-13",17.0218,17.0923,16.8277,16.863,924500.0],["2025-06-16",17.0835,17.1717,16.9336,16.96,1043500.0],["2025-06-17",16.8189,17.0659,16.7748,16.7748,1727800.0],["2025-06-18",16.7572,17.1893,16.7572,17.0394,1964500.0],["2025-06-20",17.1981,17.207,16.7572,17.0482,3836100.0],["2025-06-23",16.9953,17.2511,16.9071,17.2334,1336900.0],["2025-06-24",17.3922,17.6127,17.3657,17.4098,1432700.0],["2025-06-25",17.3745,17.5598,17.2687,17.2775,1222300.0],["2025-06-26",17.401,17.5245,17.3216,17.4539,1206900.0],["2025-06-27",17.4716,17.595,17.2599,17.401,2976600.0],["2025-06-30",17.401,17.5456,17.2293,17.392,1386800.0],["2025-07-01",17.392,17.8437,17.3468,17.6901,940800.0],["2025-07-02",17.672,17.9521,17.672,17.925,1012900.0],["2025-07-03",17.9341,18.1057,17.8889,17.916,497500.0],["2025-07-07",17.7624,17.8527,17.5456,17.5636,818200.0],["2025-07-08",17.5727,17.916,17.5727,17.7443,996100.0],["2025-07-09",17.7714,17.8979,17.7534,17.8798,640300.0],["2025-07-10",17.8798,18.2774,17.8708,18.178,907900.0],["2025-07-11",18.0696,18.0876,17.9431,17.9883,749400.0],["2025-07-14",17.9973,18.169,17.9521,17.9973,901800.0],["2025-07-15",18.0244,18.0605,17.7534,17.7805,1093600.0],["2025-07-16",17.7985,17.9792,17.654,17.8166,1175500.0],["2025-07-17",17.7353,17.7985,17.5004,17.5817,1712400.0],["2025-07-18",17.7353,17.8347,17.2926,17.3829,1346500.0],["2025-07-21",17.5004,17.5456,17.3107,17.3558,1003400.0],["2025-07-22",17.2926,17.663,17.2926,17.5546,886900.0],["2025-07-23",17.6359,17.8347,17.5907,17.7172,1057800.0],["2025-07-24",17.6088,17.9612,17.5727,17.663,1044300.0],["2025-07-25",17.654,17.7534,17.5636,17.7172,935500.0],["2025-07-28",17.7263,17.7263,17.4281,17.4281,968600.0],["2025-07-29",17.4823,17.5546,17.3739,17.5004,1026800.0],["2025-07-30",17.2022,17.5275,16.8318,16.8408,1974400.0],["2025-07-31",16.624,16.7866,16.4704,16.6963,1920500.0],["2025-08-01",16.6601,16.9764,16.6601,16.8408,1983700.0],["2025-08-04",16.8499,17.1209,16.7234,17.0757,943400.0],["2025-08-05",17.0215,17.1029,16.9131,17.0577,903100.0],["2025-08-06",17.0938,17.0938,16.7866,16.8499,1064600.0],["2025-08-07",16.9854,17.0757,16.8499,16.9673,773800.0],["2025-08-08",17.0125,17.1029,16.9131,17.0577,844200.0],["2025-08-11",17.0938,17.1209,16.7415,16.8047,1217100.0],["2025-08-12",16.9131,17.1661,16.9131,17.1661,965700.0],["2025-08-13",17.1842,17.4913,17.1751,17.4823,1253000.0],["2025-08-14",17.3016,17.3197,17.0938,17.2113,709800.0],["2025-08-15",17.2384,17.3016,16.9854,17.0486,1068600.0],["2025-08-18",17.0306,17.0667,16.8137,16.8589,820900.0],["2025-08-19",16.9131,17.1571,16.877,17.0848,873100.0],["2025-08-20",17.1119,17.2384,17.0486,17.148,643500.0],["2025-08-21",17.0306,17.0757,16.9131,16.9583,548400.0],["2025-08-22",16.9944,17.663,16.9854,17.6359,1273100.0],["2025-08-25",17.5817,17.6359,17.4552,17.4552,822500.0],["2025-08-26",17.392,17.5998,17.2745,17.5275,896500.0],["2025-08-27",17.4642,17.672,17.4552,17.5546,631100.0],["2025-08-28",17.6088,17.6088,17.4371,17.5456,618100.0],["2025-08-29",17.5275,17.6811,17.5094,17.672,582600.0],["2025-09-02",17.401,17.5546,17.3106,17.4823,913900.0],["2025-09-03",17.3468,17.6449,17.3468,17.5546,741600.0],["2025-09-04",17.6449,17.8979,17.4642,17.8708,634500.0],["2025-09-05",17.9702,18.2232,17.9612,18.1419,1028200.0],["2025-09-08",18.0425,18.1238,17.8798,18.0063,1110900.0],["2025-09-09",17.9431,18.1238,17.925,17.9521,795100.0],["2025-09-10",17.9521,18.1419,17.8889,17.9792,1006200.0],["2025-09-11",17.9792,18.1599,17.7985,17.8256,1020800.0],["2025-09-12",17.7985,17.8798,17.5817,17.6359,733900.0],["2025-09-15",17.7353,17.7805,17.5275,17.6359,704700.0],["2025-09-16",17.672,17.7895,17.4371,17.4914,804100.0],["2025-09-17",17.5456,17.8347,17.4191,17.4733,1207500.0],["2025-09-18",17.5275,17.6991,17.2564,17.5727,1535500.0],["2025-09-19",17.5727,17.672,17.4552,17.5275,5291800.0],["2025-09-22",17.5636,17.5636,17.1751,17.2022,1487100.0],["2025-09-23",17.2564,17.3829,17.0035,17.0667,1859800.0],["2025-09-24",17.0486,17.1751,16.9402,16.9493,1672900.0],["2025-09-25",16.8589,17.0125,16.8137,16.8318,1472400.0],["2025-09-26",16.8228,16.9402,16.7776,16.9222,1428000.0],["2025-09-29",16.9583,16.9764,16.7505,16.9402,1914500.0],["2025-09-30",16.9217,17.07,16.8754,17.0607,1900200.0],["2025-10-01",17.0422,17.2831,16.8661,17.2182,1764600.0],["2025-10-02",17.1719,17.3294,17.0978,17.3294,1284100.0],["2025-10-03",17.4221,17.6445,17.385,17.4406,1588600.0],["2025-10-06",17.385,17.4128,17.1534,17.1719,1493800.0],["2025-10-07",17.107,17.209,16.9958,16.9958,1737500.0],["2025-10-08",17.1348,17.1534,16.9588,17.0514,1568200.0],["2025-10-09",17.1534,17.1626,16.6344,16.6529,1919000.0],["2025-10-10",16.6807,16.7827,16.5047,16.6437,1745200.0],["2025-10-13",16.7363,17.0051,16.7363,16.9124,1627200.0],["2025-10-14",16.7827,17.2182,16.7827,17.1904,1784600.0],["2025-10-15",17.2368,17.3758,17.0885,17.1534,1566000.0],["2025-10-16",17.1441,17.1534,16.4305,16.5139,2012800.0],["2025-10-17",16.5139,16.6066,16.4398,16.5047,1997000.0],["2025-10-20",16.5047,16.6344,16.3749,16.5695,1343100.0],["2025-10-21",16.5603,16.8198,16.5232,16.7642,1458400.0],["2025-10-22",16.8476,17.1348,16.792,17.0236,1545900.0],["2025-10-23",17.0144,17.1256,16.9217,17.0422,2495700.0],["2025-10-24",17.1256,17.209,16.968,17.0144,1113900.0],["2025-10-27",17.0144,17.0792,16.8383,17.0144,1080600.0],["2025-10-28",16.9495,17.0329,16.792,16.8105,1439500.0],["2025-10-29",17.3202,17.7465,17.3016,17.3943,2838200.0],["2025-10-30",17.3943,17.4314,16.9032,17.1441,1894300.0],["2025-10-31",17.0514,17.2275,16.9032,17.1256,1234200.0],["2025-11-03",17.0422,17.209,16.8846,17.1904,1478400.0],["2025-11-04",17.0978,17.2368,16.968,17.209,1617000.0],["2025-11-05",17.2924,17.2924,17.07,17.07,888400.0],["2025-11-06",16.9773,17.0978,16.8012,16.829,1250800.0],["2025-11-07",16.9588,17.0792,16.8198,17.0514,885400.0],["2025-11-10",17.0607,17.0792,16.6807,16.7827,1279600.0],["2025-11-11",16.8754,17.1256,16.8754,17.0792,740500.0],["2025-11-12",17.0514,17.1256,16.968,17.07,943300.0],["2025-11-13",17.0514,17.209,17.0144,17.07,790200.0],["2025-11-14",17.0514,17.1441,16.8754,17.1441,825000.0],["2025-11-17",17.3943,17.5148,16.9402,16.9958,1462700.0],["2025-11-18",16.9958,17.1904,16.9217,17.1256,881200.0],["2025-11-19",17.0978,17.1812,16.9866,17.0051,1039800.0],["2025-11-20",17.1163,17.2368,16.9495,16.9773,966900.0],["2025-11-21",17.0978,17.4685,16.968,17.4685,1344500.0],["2025-11-24",17.487,17.487,17.2368,17.3572,1226200.0],["2025-11-25",17.4406,18.0152,17.385,17.9225,1580700.0],["2025-11-26",17.8669,18.2932,17.8669,18.0337,2298200.0],["2025-11-28",18.0337,18.0801,17.9133,18.043,575600.0],["2025-12-01",17.9133,18.0337,17.8577,18.0337,1045700.0],["2025-12-02",18.0893,18.2376,17.9689,18.1079,1007700.0],["2025-12-03",18.182,18.3303,18.1542,18.3118,989900.0],["2025-12-04",18.3488,18.3766,18.1171,18.2284,1112100.0],["2025-12-05",18.182,18.4878,18.1357,18.423,1019300.0],["2025-12-08",18.423,18.4415,18.1635,18.2098,1229700.0],["2025-12-09",18.284,18.5342,18.2562,18.5156,1425100.0],["2025-12-10",18.5064,18.9697,18.5064,18.8585,1902800.0],["2025-12-11",18.9141,19.0995,18.8863,18.979,1474100.0],["2025-12-12",19.0253,19.1551,18.9141,18.9512,1313000.0],["2025-12-15",18.9883,19.1365,18.877,19.118,1344200.0],["2025-12-16",19.1365,19.1365,18.6732,18.6917,1392500.0],["2025-12-17",18.7658,19.0902,18.7288,18.8214,1991400.0],["2025-12-18",18.9048,18.9697,18.6083,18.6361,2041900.0],["2025-12-19",18.562,18.6454,18.4878,18.6454,3282600.0],["2025-12-22",18.5712,18.7473,18.5156,18.5434,939700.0],["2025-12-23",18.5249,18.5712,18.2376,18.2932,1025200.0],["2025-12-24",18.2562,18.423,18.2562,18.3766,656700.0],["2025-12-26",18.3766,18.4415,18.321,18.3581,643500.0],["2025-12-29",18.4044,18.4044,18.2376,18.3118,976800.0],["2025-12-30",18.3303,18.3952,18.2747,18.3118,1024100.0],["2025-12-31",18.3307,18.4731,18.1409,18.1599,1630200.0],["2026-01-02",18.1978,18.5491,17.9985,18.4921,1640800.0],["2026-01-05",18.4921,18.4921,18.1504,18.4447,1632900.0],["2026-01-06",18.3402,18.3972,18.1694,18.3497,1781300.0],["2026-01-07",18.4447,18.4447,17.7707,17.989,2170800.0],["2026-01-08",17.8561,18.5776,17.8276,18.5111,1620700.0],["2026-01-09",18.5111,18.7294,18.4162,18.4636,1087800.0],["2026-01-12",18.3402,18.3972,18.1789,18.1883,1018500.0],["2026-01-13",18.1599,18.2738,17.8466,17.8941,1541600.0],["2026-01-14",17.9415,18.3118,17.8561,18.3023,1559400.0],["2026-01-15",18.2928,18.5776,18.1409,18.5111,1609300.0],["2026-01-16",18.4447,18.625,18.3497,18.625,1386500.0],["2026-01-20",18.3118,18.4257,18.1599,18.3782,960600.0],["2026-01-21",18.4447,18.5301,18.2833,18.5111,1376800.0],["2026-01-22",18.5586,18.606,18.2263,18.2263,1401200.0],["2026-01-23",18.1883,18.2263,17.989,18.0744,1015600.0],["2026-01-26",18.0934,18.2263,17.8371,18.1883,1021000.0],["2026-01-27",18.1883,18.3877,18.0365,18.3592,881900.0],["2026-01-28",18.3972,18.6725,18.2928,18.2928,1190800.0],["2026-01-29",18.3592,18.4921,18.1314,18.4447,1834400.0],["2026-01-30",18.3402,18.3592,17.7802,18.2738,2391100.0],["2026-02-02",18.3687,18.644,18.1599,18.5681,2279000.0],["2026-02-03",18.5681,18.8528,18.3782,18.7864,1827300.0],["2026-02-04",18.7579,19.0807,18.7484,19.0047,1670700.0],["2026-02-05",18.9668,18.9952,18.4921,18.5396,1552800.0],["2026-02-06",18.5396,18.6725,18.4921,18.6155,1094100.0],["2026-02-09",18.5301,18.6725,18.3212,18.5206,1047300.0],["2026-02-10",18.7484,18.7484,18.5111,18.6155,1376800.0],["2026-02-11",18.3972,19.318,18.2738,18.9952,2527600.0],["2026-02-12",19.0712,19.3085,18.4447,18.7484,2696400.0],["2026-02-13",18.7769,18.7769,18.4921,18.5491,1310300.0],["2026-02-17",18.606,18.7484,18.4162,18.663,1069100.0],["2026-02-18",18.625,18.8244,18.5111,18.5206,1332100.0],["2026-02-19",18.4826,18.5396,18.1409,18.3023,1437300.0],["2026-02-20",18.3592,18.5586,18.2643,18.5301,1276800.0],["2026-02-23",18.5111,18.663,18.1409,18.1883,1078300.0],["2026-02-24",18.2453,18.3877,18.1314,18.3687,1034200.0],["2026-02-25",18.3592,18.5586,18.2263,18.5491,1089100.0],["2026-02-26",18.587,18.682,18.4162,18.644,815700.0],["2026-02-27",18.5111,18.6725,18.1883,18.2358,1455700.0],["2026-03-02",18.0365,18.701,17.8466,18.6535,1561500.0],["2026-03-03",18.2358,18.5111,18.1694,18.3687,1023100.0],["2026-03-04",18.4541,18.587,18.3212,18.4541,1128100.0],["2026-03-05",18.2453,18.606,18.2168,18.4541,747400.0],["2026-03-06",18.3307,18.3307,18.0365,18.2263,874500.0],["2026-03-09",18.0175,18.3307,17.6567,18.2643,1060300.0],["2026-03-10",18.1504,18.3402,18.0365,18.1504,865500.0],["2026-03-11",18.1219,18.1694,17.8466,17.989,714200.0],["2026-03-12",17.8086,17.932,17.6093,17.6473,1148500.0],["2026-03-13",17.7896,17.8656,17.5428,17.6188,1236900.0],["2026-03-16",17.8371,18.0365,17.7042,17.8656,1253100.0],["2026-03-17",18.0175,18.2738,17.8656,18.1504,1410300.0],["2026-03-18",17.989,18.2073,17.8656,17.9225,1306300.0],["2026-03-19",17.8656,18.1694,17.8561,18.0365,1398600.0],["2026-03-20",18.1314,18.1314,17.2675,17.296,3994300.0],["2026-03-23",17.6283,17.932,17.5144,17.7991,1823700.0],["2026-03-24",17.6947,17.8656,17.5808,17.6188,1060100.0],["2026-03-25",17.8466,18.1789,17.8086,18.0365,1557500.0],["2026-03-26",17.9795,18.3782,17.951,18.2168,2151600.0],["2026-03-27",18.1219,18.4447,17.8656,17.8941,3435400.0],["2026-03-30",18.0175,18.4257,17.9131,18.2928,1720600.0],["2026-03-31",18.5166,18.7014,18.3609,18.6333,1230600.0],["2026-04-01",18.6041,18.6625,18.1955,18.2636,1732300.0],["2026-04-02",18.0009,18.1955,17.6408,18.176,2481200.0],["2026-04-06",18.1079,18.1663,17.8354,18.0009,1888300.0],["2026-04-07",17.9522,18.1176,17.8841,18.0009,1210100.0],["2026-04-08",18.3803,18.789,18.283,18.789,1714600.0],["2026-04-09",18.6625,19.0906,18.6625,18.9739,1448000.0],["2026-04-10",19.0517,19.0712,18.8766,19.0712,1058000.0],["2026-04-13",18.9252,19.2561,18.8571,19.2463,976800.0],["2026-04-14",19.2755,19.4701,19.2755,19.4312,1102600.0],["2026-04-15",19.3923,19.5869,19.2658,19.5772,1438100.0],["2026-04-16",19.8691,19.8788,19.1588,19.2463,1958600.0],["2026-04-17",19.4604,19.7523,19.3047,19.6745,1552700.0],["2026-04-20",19.4993,19.6161,19.3242,19.5188,1633200.0],["2026-04-21",19.5577,19.655,19.3144,19.4409,1106300.0],["2026-04-22",19.509,19.6842,19.3728,19.4799,1090600.0],["2026-04-23",19.4799,19.5577,19.2561,19.402,766600.0],["2026-04-24",19.3047,19.6161,19.295,19.5382,790500.0],["2026-04-27",19.509,19.6842,19.4409,19.5772,1198500.0],["2026-04-28",19.5577,19.7523,19.3825,19.4701,1758300.0],["2026-04-29",18.8766,19.1296,18.2441,18.5652,4343800.0],["2026-04-30",18.5263,18.9447,18.4484,18.4776,2301900.0],["2026-05-01",18.4874,18.7598,18.3706,18.5555,1708600.0],["2026-05-04",18.4095,18.6625,18.3706,18.4095,975900.0],["2026-05-05",18.4582,18.7306,18.4582,18.6041,893900.0],["2026-05-06",18.8668,18.9739,18.682,18.7695,1285500.0],["2026-05-07",18.8474,18.8474,18.5652,18.6333,900600.0],["2026-05-08",18.6917,18.7112,18.5068,18.6139,865700.0],["2026-05-11",18.5847,18.6333,17.8452,17.8452,1949800.0],["2026-05-12",17.8257,18.0009,17.6603,17.8354,1739400.0],["2026-05-13",17.6895,18.0106,17.6895,17.9328,1235600.0],["2026-05-14",18.0884,18.1857,17.923,17.923,843000.0],["2026-05-15",17.7576,17.7868,17.5435,17.5727,1145600.0],["2026-05-18",17.6214,17.9328,17.6117,17.7479,1184100.0],["2026-05-19",17.6408,17.7187,17.2808,17.31,2032600.0],["2026-05-20",17.417,17.6019,17.2322,17.4754,2992400.0],["2026-05-21",17.3489,17.6214,17.203,17.4949,2563300.0],["2026-05-22",17.5727,17.6117,17.3879,17.4657,952400.0],["2026-05-26",17.4657,17.7673,17.4171,17.7479,1246900.0],["2026-05-27",17.8063,18.0884,17.8063,18.0787,1409900.0],["2026-05-28",17.9425,18.0398,17.7868,17.7868,1119500.0],["2026-05-29",17.7868,17.9036,17.709,17.7868,1283100.0],["2026-06-01",17.3976,17.67,17.3976,17.4462,1217300.0],["2026-06-02",17.67,18.1079,17.6214,17.816,1488500.0],["2026-06-03",17.6603,17.8063,17.5241,17.5241,960200.0],["2026-06-04",17.7381,17.9814,17.6798,17.9522,823000.0],["2026-06-05",17.8354,17.9522,17.7381,17.8549,977200.0],["2026-06-08",17.8744,17.9522,17.5046,17.5338,775000.0],["2026-06-09",17.8063,18.0203,17.7771,17.8841,954300.0],["2026-06-10",17.9619,17.9619,17.7284,17.7381,1046000.0],["2026-06-11",17.8744,17.9036,17.6214,17.6992,723900.0],["2026-06-12",17.8549,17.923,17.709,17.8646,777200.0],["2026-06-15",17.9814,18.069,17.5922,17.6311,1174000.0],["2026-06-16",17.7965,18.0787,17.7381,17.8452,1266400.0],["2026-06-17",17.7771,17.9619,17.3392,17.3489,2099600.0],["2026-06-18",17.4657,17.7187,17.456,17.6019,3349100.0],["2026-06-22",17.5825,17.67,17.4949,17.5241,1129400.0],["2026-06-23",17.6214,17.7187,17.5144,17.6603,898200.0],["2026-06-24",17.709,17.8354,16.8819,16.9987,3062500.0],["2026-06-25",16.9208,17.1933,16.6484,16.8819,2112300.0],["2026-06-26",16.8235,17.1835,16.7165,16.9597,4178500.0],["2026-06-29",16.8722,16.9889,16.6386,16.95,2444900.0],["2026-06-30",16.9,17.11,16.88,16.95,1622200.0],["2026-07-01",17.03,17.12,16.96,16.96,1221300.0],["2026-07-02",17.11,17.25,16.98,17.25,1111300.0],["2026-07-06",17.26,17.46,17.2,17.46,1633996.234087],["2026-07-07",17.44,17.6,17.115,17.15,1257297.015357],["2026-07-08",17.235,17.235,16.995,17.03,1220967.422161],["2026-07-09",17.04,17.085,16.84,16.87,1546597.70658],["2026-07-10",16.95,17.17,16.88,17.05,1260857.483985],["2026-07-13",16.88,17.1,16.72,16.82,1660387.590832],["2026-07-14",16.8,17.25,16.76,17.1,1792093.806614],["2026-07-15",17.16,17.325,16.94,17.12,2197090.647186],["2026-07-16",17.18,17.49,17.18,17.39,1131656.426907],["2026-07-17",17.25,17.26,16.845,17.08,2237025.830028],["2026-07-20",17.03,17.03,16.62,16.71,1848858.422823],["2026-07-21",16.65,16.88,16.65,16.79,1203736.493215],["2026-07-22",16.85,16.87,16.63,16.7,1077372.707032],["2026-07-23",16.7,16.7,16.42,16.49,1595783.623697],["2026-07-24",16.54,16.795,16.5,16.69,983781.004517],["2026-07-27",16.74,16.94,16.59,16.62,1264332.178903],["2026-07-28",16.55,16.85,16.55,16.64,1229311.834932],["2026-07-29",16.55,16.66,16.32,16.4,1616001.648562],["2026-07-30",15.83,16.075,14.895,14.97,5288251.23358],["2026-07-31",14.49,14.71,14.11,14.54,6003190.772749],["2026-08-03",14.48,14.76,14.46,14.57,2971348.224213],["2026-08-04",14.5,14.54,14.13,14.42,4674956.701158],["2026-08-05",14.3,14.36,13.84,13.94,5145589.605712],["2026-08-06",13.98,14.0836,13.73,13.84,3360544.204718],["2026-08-07",13.99,14.3,13.97,14.15,2649807.989645],["2026-08-10",14.05,14.24,13.98,13.9809,771446.554295],["2026-08-11",14.18,14.68,14.15,14.64,2332955.937201],["2026-08-12",14.7,14.835,14.27,14.28,3640390.427113],["2026-08-13",14.31,14.56,14.24,14.5,2414583.893577],["2026-08-14",14.51,14.73,14.37,14.48,2096489.747573]]}